Trustmark Corp NASDAQ:TRMK Historical Prices

Below are the 7754 trading days of historical prices for TRMK.

#	Exchange	Symbol	Date	Open	High	Low	Close
7754	NASDAQ	TRMK	Wed, Jan 18, 2023	34.67	35.36	33.27	33.28
7753	NASDAQ	TRMK	Tue, Jan 17, 2023	35.14	35.43	34.76	34.79
7752	NASDAQ	TRMK	Fri, Jan 13, 2023	34.76	35.25	34.42	35.16
7751	NASDAQ	TRMK	Thu, Jan 12, 2023	35.12	35.40	34.82	35.06
7750	NASDAQ	TRMK	Wed, Jan 11, 2023	34.75	35.34	34.45	35.04
7749	NASDAQ	TRMK	Tue, Jan 10, 2023	34.84	35.31	34.57	35.01
7748	NASDAQ	TRMK	Mon, Jan 9, 2023	34.90	35.10	34.57	34.74
7747	NASDAQ	TRMK	Fri, Jan 6, 2023	34.48	35.21	34.48	35.07
7746	NASDAQ	TRMK	Thu, Jan 5, 2023	34.37	34.53	34.02	34.32
7745	NASDAQ	TRMK	Wed, Jan 4, 2023	34.96	35.58	34.41	34.53
7744	NASDAQ	TRMK	Tue, Jan 3, 2023	34.85	35.06	34.38	34.77
7743	NASDAQ	TRMK	Fri, Dec 30, 2022	34.91	35.16	34.73	34.91
7742	NASDAQ	TRMK	Thu, Dec 29, 2022	34.59	35.06	34.51	35.03
7741	NASDAQ	TRMK	Wed, Dec 28, 2022	34.82	34.97	34.47	34.48
7740	NASDAQ	TRMK	Tue, Dec 27, 2022	34.93	35.03	34.62	34.74
7739	NASDAQ	TRMK	Fri, Dec 23, 2022	34.48	35.05	34.44	34.73
7738	NASDAQ	TRMK	Thu, Dec 22, 2022	34.36	34.50	33.79	34.44
7737	NASDAQ	TRMK	Wed, Dec 21, 2022	34.05	34.55	34.05	34.42
7736	NASDAQ	TRMK	Tue, Dec 20, 2022	33.76	33.97	33.62	33.82
7735	NASDAQ	TRMK	Mon, Dec 19, 2022	33.12	33.78	33.12	33.64
7734	NASDAQ	TRMK	Fri, Dec 16, 2022	33.21	33.45	32.93	33.25
7733	NASDAQ	TRMK	Thu, Dec 15, 2022	33.28	33.38	32.91	33.31
7732	NASDAQ	TRMK	Wed, Dec 14, 2022	34.37	34.42	33.35	33.43
7731	NASDAQ	TRMK	Tue, Dec 13, 2022	35.24	35.64	34.18	34.37
7730	NASDAQ	TRMK	Mon, Dec 12, 2022	35.18	35.18	34.68	34.86
7729	NASDAQ	TRMK	Fri, Dec 9, 2022	35.32	35.54	34.88	35.03
7728	NASDAQ	TRMK	Thu, Dec 8, 2022	35.75	35.75	35.13	35.34
7727	NASDAQ	TRMK	Wed, Dec 7, 2022	35.39	35.98	35.12	35.65
7726	NASDAQ	TRMK	Tue, Dec 6, 2022	34.92	35.04	34.46	34.86
7725	NASDAQ	TRMK	Mon, Dec 5, 2022	36.30	36.40	34.55	34.90
7724	NASDAQ	TRMK	Fri, Dec 2, 2022	36.13	36.66	35.56	36.53
7723	NASDAQ	TRMK	Thu, Dec 1, 2022	36.56	36.76	35.34	36.48
7722	NASDAQ	TRMK	Wed, Nov 30, 2022	36.09	36.64	35.11	36.58
7721	NASDAQ	TRMK	Tue, Nov 29, 2022	36.30	36.50	36.04	36.26
7720	NASDAQ	TRMK	Mon, Nov 28, 2022	36.51	36.69	36.21	36.35
7719	NASDAQ	TRMK	Fri, Nov 25, 2022	36.61	36.77	36.47	36.72
7718	NASDAQ	TRMK	Wed, Nov 23, 2022	36.40	36.63	36.29	36.45
7717	NASDAQ	TRMK	Tue, Nov 22, 2022	36.60	36.63	36.33	36.47
7716	NASDAQ	TRMK	Mon, Nov 21, 2022	36.24	36.46	36.06	36.32
7715	NASDAQ	TRMK	Fri, Nov 18, 2022	36.41	36.78	35.59	36.25
7714	NASDAQ	TRMK	Thu, Nov 17, 2022	36.08	36.27	35.53	35.89
7713	NASDAQ	TRMK	Wed, Nov 16, 2022	36.80	36.89	36.26	36.36
7712	NASDAQ	TRMK	Tue, Nov 15, 2022	37.32	37.63	36.37	36.90
7711	NASDAQ	TRMK	Mon, Nov 14, 2022	37.03	38.12	36.79	36.96
7710	NASDAQ	TRMK	Fri, Nov 11, 2022	38.10	38.47	37.04	37.10
7709	NASDAQ	TRMK	Thu, Nov 10, 2022	37.42	38.17	37.42	38.06
7708	NASDAQ	TRMK	Wed, Nov 9, 2022	37.05	37.33	36.76	36.85
7707	NASDAQ	TRMK	Tue, Nov 8, 2022	37.18	37.58	36.70	37.11
7706	NASDAQ	TRMK	Mon, Nov 7, 2022	37.22	37.45	37.04	37.21
7705	NASDAQ	TRMK	Fri, Nov 4, 2022	36.52	37.22	36.31	37.18
7704	NASDAQ	TRMK	Thu, Nov 3, 2022	36.04	36.25	35.48	36.22
7703	NASDAQ	TRMK	Wed, Nov 2, 2022	36.51	37.06	36.04	36.26
7702	NASDAQ	TRMK	Tue, Nov 1, 2022	36.70	36.82	36.38	36.68
7701	NASDAQ	TRMK	Mon, Oct 31, 2022	36.36	36.70	36.08	36.57
7700	NASDAQ	TRMK	Fri, Oct 28, 2022	35.40	36.36	35.28	36.30
7699	NASDAQ	TRMK	Thu, Oct 27, 2022	34.95	35.67	34.80	35.23
7698	NASDAQ	TRMK	Wed, Oct 26, 2022	34.86	35.01	33.94	34.46
7697	NASDAQ	TRMK	Tue, Oct 25, 2022	34.13	34.44	34.03	34.21
7696	NASDAQ	TRMK	Mon, Oct 24, 2022	34.14	34.48	33.81	34.30
7695	NASDAQ	TRMK	Fri, Oct 21, 2022	33.66	34.25	33.43	34.01
7694	NASDAQ	TRMK	Thu, Oct 20, 2022	34.04	34.11	33.04	33.37
7693	NASDAQ	TRMK	Wed, Oct 19, 2022	33.98	34.34	33.72	34.14
7692	NASDAQ	TRMK	Tue, Oct 18, 2022	34.44	34.54	33.86	34.25
7691	NASDAQ	TRMK	Mon, Oct 17, 2022	33.58	34.16	33.49	34.16
7690	NASDAQ	TRMK	Fri, Oct 14, 2022	33.36	33.83	33.22	33.34
7689	NASDAQ	TRMK	Thu, Oct 13, 2022	31.72	33.44	31.57	33.31
7688	NASDAQ	TRMK	Wed, Oct 12, 2022	31.88	32.31	31.60	31.99
7687	NASDAQ	TRMK	Tue, Oct 11, 2022	31.82	32.16	31.62	31.96
7686	NASDAQ	TRMK	Mon, Oct 10, 2022	31.82	32.17	31.66	31.86
7685	NASDAQ	TRMK	Fri, Oct 7, 2022	31.94	32.01	31.37	31.59
7684	NASDAQ	TRMK	Thu, Oct 6, 2022	31.85	32.07	31.75	32.04
7683	NASDAQ	TRMK	Wed, Oct 5, 2022	31.85	32.10	31.60	32.03
7682	NASDAQ	TRMK	Tue, Oct 4, 2022	31.37	32.23	31.37	32.23
7681	NASDAQ	TRMK	Mon, Oct 3, 2022	30.97	31.25	30.62	31.13
7680	NASDAQ	TRMK	Fri, Sep 30, 2022	30.97	31.34	30.60	30.63
7679	NASDAQ	TRMK	Thu, Sep 29, 2022	31.16	31.27	30.60	30.86
7678	NASDAQ	TRMK	Wed, Sep 28, 2022	31.18	31.73	31.04	31.38
7677	NASDAQ	TRMK	Tue, Sep 27, 2022	31.73	31.93	30.93	31.17
7676	NASDAQ	TRMK	Mon, Sep 26, 2022	31.60	32.01	31.48	31.67
7675	NASDAQ	TRMK	Fri, Sep 23, 2022	31.70	31.75	31.31	31.63
7674	NASDAQ	TRMK	Thu, Sep 22, 2022	32.37	32.50	31.78	31.96
7673	NASDAQ	TRMK	Wed, Sep 21, 2022	32.74	32.95	32.30	32.33
7672	NASDAQ	TRMK	Tue, Sep 20, 2022	32.42	32.70	32.32	32.55
7671	NASDAQ	TRMK	Mon, Sep 19, 2022	31.94	32.76	31.83	32.54
7670	NASDAQ	TRMK	Fri, Sep 16, 2022	31.73	32.27	31.39	32.20
7669	NASDAQ	TRMK	Thu, Sep 15, 2022	31.55	32.12	31.55	31.85
7668	NASDAQ	TRMK	Wed, Sep 14, 2022	31.41	31.56	31.08	31.54
7667	NASDAQ	TRMK	Tue, Sep 13, 2022	31.59	31.70	31.00	31.37
7666	NASDAQ	TRMK	Mon, Sep 12, 2022	31.76	32.03	31.60	32.01
7665	NASDAQ	TRMK	Fri, Sep 9, 2022	31.51	31.79	31.46	31.70
7664	NASDAQ	TRMK	Thu, Sep 8, 2022	30.87	31.49	30.61	31.44
7663	NASDAQ	TRMK	Wed, Sep 7, 2022	30.62	31.07	30.60	30.99
7662	NASDAQ	TRMK	Tue, Sep 6, 2022	31.45	31.45	30.34	30.72
7661	NASDAQ	TRMK	Fri, Sep 2, 2022	31.62	31.85	31.02	31.19
7660	NASDAQ	TRMK	Thu, Sep 1, 2022	31.46	31.46	31.11	31.33
7659	NASDAQ	TRMK	Wed, Aug 31, 2022	31.80	31.85	31.49	31.54
7658	NASDAQ	TRMK	Tue, Aug 30, 2022	32.00	32.00	31.62	31.96
7657	NASDAQ	TRMK	Mon, Aug 29, 2022	32.32	32.33	31.88	31.91
7656	NASDAQ	TRMK	Fri, Aug 26, 2022	33.18	33.18	32.33	32.44
7655	NASDAQ	TRMK	Thu, Aug 25, 2022	32.69	33.21	32.68	33.00
7654	NASDAQ	TRMK	Wed, Aug 24, 2022	32.93	32.93	32.54	32.62
7653	NASDAQ	TRMK	Tue, Aug 23, 2022	33.39	33.49	32.82	32.83
7652	NASDAQ	TRMK	Mon, Aug 22, 2022	33.61	33.62	33.14	33.26
7651	NASDAQ	TRMK	Fri, Aug 19, 2022	34.06	34.23	33.72	33.93
7650	NASDAQ	TRMK	Thu, Aug 18, 2022	34.27	34.31	34.00	34.20
7649	NASDAQ	TRMK	Wed, Aug 17, 2022	34.25	34.51	33.64	34.30
7648	NASDAQ	TRMK	Tue, Aug 16, 2022	34.14	34.61	33.63	34.52
7647	NASDAQ	TRMK	Mon, Aug 15, 2022	33.49	34.12	33.40	34.12
7646	NASDAQ	TRMK	Fri, Aug 12, 2022	33.55	33.81	32.14	33.78
7645	NASDAQ	TRMK	Thu, Aug 11, 2022	33.13	33.51	33.01	33.45
7644	NASDAQ	TRMK	Wed, Aug 10, 2022	32.97	33.19	32.78	32.96
7643	NASDAQ	TRMK	Tue, Aug 9, 2022	32.60	32.87	31.60	32.76
7642	NASDAQ	TRMK	Mon, Aug 8, 2022	32.62	32.90	32.43	32.52
7641	NASDAQ	TRMK	Fri, Aug 5, 2022	32.34	32.78	31.84	32.61
7640	NASDAQ	TRMK	Thu, Aug 4, 2022	32.65	32.77	32.34	32.37
7639	NASDAQ	TRMK	Wed, Aug 3, 2022	32.60	32.96	32.30	32.75
7638	NASDAQ	TRMK	Tue, Aug 2, 2022	32.58	32.81	32.32	32.46
7637	NASDAQ	TRMK	Mon, Aug 1, 2022	32.23	32.96	32.04	32.74
7636	NASDAQ	TRMK	Fri, Jul 29, 2022	32.00	32.57	31.65	32.47
7635	NASDAQ	TRMK	Thu, Jul 28, 2022	31.98	32.15	31.77	32.00
7634	NASDAQ	TRMK	Wed, Jul 27, 2022	31.21	32.13	31.00	31.83
7633	NASDAQ	TRMK	Tue, Jul 26, 2022	30.41	30.86	30.27	30.72
7632	NASDAQ	TRMK	Mon, Jul 25, 2022	30.52	30.85	29.92	30.66
7631	NASDAQ	TRMK	Fri, Jul 22, 2022	30.50	30.61	29.13	30.31
7630	NASDAQ	TRMK	Thu, Jul 21, 2022	30.20	30.53	30.04	30.50
7629	NASDAQ	TRMK	Wed, Jul 20, 2022	29.94	30.50	29.04	30.47
7628	NASDAQ	TRMK	Tue, Jul 19, 2022	29.97	30.48	29.97	30.22
7627	NASDAQ	TRMK	Mon, Jul 18, 2022	29.85	30.15	29.59	29.69
7626	NASDAQ	TRMK	Fri, Jul 15, 2022	29.58	29.94	29.25	29.75
7625	NASDAQ	TRMK	Thu, Jul 14, 2022	29.04	29.24	28.69	29.07
7624	NASDAQ	TRMK	Wed, Jul 13, 2022	30.00	30.30	29.48	29.59
7623	NASDAQ	TRMK	Tue, Jul 12, 2022	30.26	30.54	29.97	30.19
7622	NASDAQ	TRMK	Mon, Jul 11, 2022	30.10	30.31	30.05	30.20
7621	NASDAQ	TRMK	Fri, Jul 8, 2022	30.29	30.45	29.99	30.31
7620	NASDAQ	TRMK	Thu, Jul 7, 2022	30.11	30.28	29.57	30.20
7619	NASDAQ	TRMK	Wed, Jul 6, 2022	29.41	29.98	29.30	29.92
7618	NASDAQ	TRMK	Tue, Jul 5, 2022	29.28	29.71	28.99	29.69
7617	NASDAQ	TRMK	Fri, Jul 1, 2022	28.97	29.86	28.95	29.73
7616	NASDAQ	TRMK	Thu, Jun 30, 2022	28.91	29.41	28.70	29.19
7615	NASDAQ	TRMK	Wed, Jun 29, 2022	29.61	29.61	29.13	29.21
7614	NASDAQ	TRMK	Tue, Jun 28, 2022	29.77	30.07	29.45	29.51
7613	NASDAQ	TRMK	Mon, Jun 27, 2022	29.86	30.06	29.44	29.68
7612	NASDAQ	TRMK	Fri, Jun 24, 2022	29.03	29.81	29.03	29.71
7611	NASDAQ	TRMK	Thu, Jun 23, 2022	28.84	29.28	28.68	29.01
7610	NASDAQ	TRMK	Wed, Jun 22, 2022	29.09	29.35	28.81	29.12
7609	NASDAQ	TRMK	Tue, Jun 21, 2022	28.82	29.36	28.75	29.29
7608	NASDAQ	TRMK	Fri, Jun 17, 2022	28.06	28.70	28.06	28.47
7607	NASDAQ	TRMK	Thu, Jun 16, 2022	28.31	28.58	27.85	27.96
7606	NASDAQ	TRMK	Wed, Jun 15, 2022	28.59	29.43	28.55	28.78
7605	NASDAQ	TRMK	Tue, Jun 14, 2022	28.17	28.64	28.11	28.43
7604	NASDAQ	TRMK	Mon, Jun 13, 2022	27.87	28.51	27.75	28.14
7603	NASDAQ	TRMK	Fri, Jun 10, 2022	28.37	28.70	28.13	28.32
7602	NASDAQ	TRMK	Thu, Jun 9, 2022	29.37	29.63	28.82	28.84
7601	NASDAQ	TRMK	Wed, Jun 8, 2022	29.75	29.77	29.30	29.44
7600	NASDAQ	TRMK	Tue, Jun 7, 2022	29.63	30.03	29.47	29.98
7599	NASDAQ	TRMK	Mon, Jun 6, 2022	29.83	30.10	29.65	29.73
7598	NASDAQ	TRMK	Fri, Jun 3, 2022	29.82	29.92	29.57	29.72
7597	NASDAQ	TRMK	Thu, Jun 2, 2022	29.22	29.82	28.87	29.82
7596	NASDAQ	TRMK	Wed, Jun 1, 2022	29.23	29.47	28.08	29.31
7595	NASDAQ	TRMK	Tue, May 31, 2022	28.93	29.29	28.58	29.09
7594	NASDAQ	TRMK	Fri, May 27, 2022	28.85	29.30	28.71	29.30
7593	NASDAQ	TRMK	Thu, May 26, 2022	28.55	28.98	28.47	28.81
7592	NASDAQ	TRMK	Wed, May 25, 2022	28.44	28.81	28.16	28.43
7591	NASDAQ	TRMK	Tue, May 24, 2022	28.41	28.56	27.79	28.43
7590	NASDAQ	TRMK	Mon, May 23, 2022	28.15	28.80	28.15	28.44
7589	NASDAQ	TRMK	Fri, May 20, 2022	27.55	27.87	27.31	27.81
7588	NASDAQ	TRMK	Thu, May 19, 2022	27.54	27.91	27.39	27.41
7587	NASDAQ	TRMK	Wed, May 18, 2022	27.73	28.07	27.46	27.78
7586	NASDAQ	TRMK	Tue, May 17, 2022	27.52	27.94	27.38	27.85
7585	NASDAQ	TRMK	Mon, May 16, 2022	27.10	27.46	26.74	27.09
7584	NASDAQ	TRMK	Fri, May 13, 2022	27.60	27.63	26.97	27.20
7583	NASDAQ	TRMK	Thu, May 12, 2022	27.15	27.42	26.67	27.34
7582	NASDAQ	TRMK	Wed, May 11, 2022	27.56	27.90	27.09	27.13
7581	NASDAQ	TRMK	Tue, May 10, 2022	28.17	28.32	27.10	27.46
7580	NASDAQ	TRMK	Mon, May 9, 2022	27.59	28.40	27.55	27.99
7579	NASDAQ	TRMK	Fri, May 6, 2022	28.48	28.79	27.39	27.74
7578	NASDAQ	TRMK	Thu, May 5, 2022	28.54	28.54	27.77	28.26
7577	NASDAQ	TRMK	Wed, May 4, 2022	28.16	28.99	27.91	28.79
7576	NASDAQ	TRMK	Tue, May 3, 2022	28.07	28.75	27.81	28.00
7575	NASDAQ	TRMK	Mon, May 2, 2022	28.11	28.53	27.55	28.04
7574	NASDAQ	TRMK	Fri, Apr 29, 2022	28.81	28.93	27.73	27.88
7573	NASDAQ	TRMK	Thu, Apr 28, 2022	28.76	29.13	28.26	28.84
7572	NASDAQ	TRMK	Wed, Apr 27, 2022	29.50	29.50	28.30	28.57
7571	NASDAQ	TRMK	Tue, Apr 26, 2022	28.86	29.26	28.33	28.57
7570	NASDAQ	TRMK	Mon, Apr 25, 2022	29.18	29.81	28.48	29.27
7569	NASDAQ	TRMK	Fri, Apr 22, 2022	30.17	30.17	29.30	29.36
7568	NASDAQ	TRMK	Thu, Apr 21, 2022	30.64	30.83	29.94	30.16
7567	NASDAQ	TRMK	Wed, Apr 20, 2022	30.61	30.94	30.30	30.41
7566	NASDAQ	TRMK	Tue, Apr 19, 2022	29.71	30.48	29.71	30.38
7565	NASDAQ	TRMK	Mon, Apr 18, 2022	29.43	29.72	29.25	29.57
7564	NASDAQ	TRMK	Thu, Apr 14, 2022	29.94	30.11	29.44	29.61
7563	NASDAQ	TRMK	Wed, Apr 13, 2022	29.45	30.01	29.20	29.90
7562	NASDAQ	TRMK	Tue, Apr 12, 2022	29.79	30.01	29.45	29.53
7561	NASDAQ	TRMK	Mon, Apr 11, 2022	29.75	30.29	29.58	29.63
7560	NASDAQ	TRMK	Fri, Apr 8, 2022	29.60	29.88	29.49	29.65
7559	NASDAQ	TRMK	Thu, Apr 7, 2022	29.92	30.11	29.30	29.67
7558	NASDAQ	TRMK	Wed, Apr 6, 2022	30.23	30.30	29.87	29.91
7557	NASDAQ	TRMK	Tue, Apr 5, 2022	30.39	30.62	30.00	30.08
7556	NASDAQ	TRMK	Mon, Apr 4, 2022	30.36	30.71	30.00	30.56
7555	NASDAQ	TRMK	Fri, Apr 1, 2022	30.57	31.67	30.02	30.44
7554	NASDAQ	TRMK	Thu, Mar 31, 2022	30.75	31.01	30.27	30.39
7553	NASDAQ	TRMK	Wed, Mar 30, 2022	31.55	31.71	30.59	30.78
7552	NASDAQ	TRMK	Tue, Mar 29, 2022	31.42	31.84	30.91	31.49
7551	NASDAQ	TRMK	Mon, Mar 28, 2022	30.84	31.13	30.37	31.12
7550	NASDAQ	TRMK	Fri, Mar 25, 2022	30.52	31.11	30.38	31.03
7549	NASDAQ	TRMK	Thu, Mar 24, 2022	30.58	30.80	30.18	30.41
7548	NASDAQ	TRMK	Wed, Mar 23, 2022	31.08	31.08	30.31	30.37
7547	NASDAQ	TRMK	Tue, Mar 22, 2022	31.35	31.81	31.17	31.24
7546	NASDAQ	TRMK	Mon, Mar 21, 2022	31.94	32.12	30.87	31.12
7545	NASDAQ	TRMK	Fri, Mar 18, 2022	31.51	31.85	30.62	31.67
7544	NASDAQ	TRMK	Thu, Mar 17, 2022	31.79	31.79	31.26	31.41
7543	NASDAQ	TRMK	Wed, Mar 16, 2022	31.65	32.35	31.53	32.10
7542	NASDAQ	TRMK	Tue, Mar 15, 2022	31.95	32.13	31.32	31.61
7541	NASDAQ	TRMK	Mon, Mar 14, 2022	32.25	32.39	31.55	31.74
7540	NASDAQ	TRMK	Fri, Mar 11, 2022	31.74	32.22	31.74	31.85
7539	NASDAQ	TRMK	Thu, Mar 10, 2022	31.09	31.65	30.84	31.58
7538	NASDAQ	TRMK	Wed, Mar 9, 2022	31.34	31.68	30.82	31.30
7537	NASDAQ	TRMK	Tue, Mar 8, 2022	30.78	31.39	30.61	30.70
7536	NASDAQ	TRMK	Mon, Mar 7, 2022	30.94	31.18	30.48	30.60
7535	NASDAQ	TRMK	Fri, Mar 4, 2022	31.06	31.31	30.78	31.12
7534	NASDAQ	TRMK	Thu, Mar 3, 2022	31.68	31.86	31.28	31.64
7533	NASDAQ	TRMK	Wed, Mar 2, 2022	30.55	31.86	30.55	31.67
7532	NASDAQ	TRMK	Tue, Mar 1, 2022	31.17	31.32	29.92	30.40
7531	NASDAQ	TRMK	Mon, Feb 28, 2022	31.43	31.77	31.05	31.49
7530	NASDAQ	TRMK	Fri, Feb 25, 2022	31.14	32.19	31.02	32.09
7529	NASDAQ	TRMK	Thu, Feb 24, 2022	30.34	31.15	29.99	31.04
7528	NASDAQ	TRMK	Wed, Feb 23, 2022	32.16	32.30	31.08	31.20
7527	NASDAQ	TRMK	Tue, Feb 22, 2022	32.09	32.32	31.79	31.94
7526	NASDAQ	TRMK	Fri, Feb 18, 2022	31.65	32.35	31.65	32.06
7525	NASDAQ	TRMK	Thu, Feb 17, 2022	32.41	32.75	31.69	31.80
7524	NASDAQ	TRMK	Wed, Feb 16, 2022	32.55	33.08	32.52	32.68
7523	NASDAQ	TRMK	Tue, Feb 15, 2022	32.70	33.27	32.49	32.86
7522	NASDAQ	TRMK	Mon, Feb 14, 2022	32.57	32.91	32.31	32.48
7521	NASDAQ	TRMK	Fri, Feb 11, 2022	32.35	33.03	32.20	32.53
7520	NASDAQ	TRMK	Thu, Feb 10, 2022	32.64	33.18	32.30	32.54
7519	NASDAQ	TRMK	Wed, Feb 9, 2022	33.35	33.35	32.55	32.69
7518	NASDAQ	TRMK	Tue, Feb 8, 2022	33.05	33.44	32.88	33.35
7517	NASDAQ	TRMK	Mon, Feb 7, 2022	32.72	32.90	32.31	32.77
7516	NASDAQ	TRMK	Fri, Feb 4, 2022	32.37	32.89	32.07	32.67
7515	NASDAQ	TRMK	Thu, Feb 3, 2022	32.31	32.89	32.01	32.16
7514	NASDAQ	TRMK	Wed, Feb 2, 2022	32.60	32.60	31.98	32.34
7513	NASDAQ	TRMK	Tue, Feb 1, 2022	32.52	32.77	32.03	32.68
7512	NASDAQ	TRMK	Mon, Jan 31, 2022	31.84	32.79	31.55	32.58
7511	NASDAQ	TRMK	Fri, Jan 28, 2022	32.19	32.77	31.26	32.29
7510	NASDAQ	TRMK	Thu, Jan 27, 2022	32.74	33.66	31.88	32.22
7509	NASDAQ	TRMK	Wed, Jan 26, 2022	32.37	33.82	31.70	32.63
7508	NASDAQ	TRMK	Tue, Jan 25, 2022	33.33	34.23	32.68	33.71
7507	NASDAQ	TRMK	Mon, Jan 24, 2022	32.59	33.83	32.14	33.70
7506	NASDAQ	TRMK	Fri, Jan 21, 2022	32.91	33.86	32.64	32.88
7505	NASDAQ	TRMK	Thu, Jan 20, 2022	33.95	34.46	33.00	33.08
7504	NASDAQ	TRMK	Wed, Jan 19, 2022	34.98	34.98	34.03	34.09
7503	NASDAQ	TRMK	Tue, Jan 18, 2022	34.88	35.20	34.16	34.80
7502	NASDAQ	TRMK	Fri, Jan 14, 2022	34.50	35.25	34.21	35.25
7501	NASDAQ	TRMK	Thu, Jan 13, 2022	34.84	35.30	34.54	34.85
7500	NASDAQ	TRMK	Wed, Jan 12, 2022	34.67	34.93	34.45	34.80
7499	NASDAQ	TRMK	Tue, Jan 11, 2022	35.03	35.03	34.22	34.66
7498	NASDAQ	TRMK	Mon, Jan 10, 2022	34.87	35.30	34.48	35.04
7497	NASDAQ	TRMK	Fri, Jan 7, 2022	34.95	35.25	34.13	35.04
7496	NASDAQ	TRMK	Thu, Jan 6, 2022	34.30	35.14	34.20	34.94
7495	NASDAQ	TRMK	Wed, Jan 5, 2022	33.98	34.41	33.54	33.84
7494	NASDAQ	TRMK	Tue, Jan 4, 2022	33.40	34.27	33.00	33.84
7493	NASDAQ	TRMK	Mon, Jan 3, 2022	32.71	33.58	32.49	33.08
7492	NASDAQ	TRMK	Fri, Dec 31, 2021	32.41	32.65	31.99	32.46
7491	NASDAQ	TRMK	Thu, Dec 30, 2021	32.44	32.82	31.98	32.48
7490	NASDAQ	TRMK	Wed, Dec 29, 2021	32.56	32.72	32.26	32.41
7489	NASDAQ	TRMK	Tue, Dec 28, 2021	32.48	32.91	32.47	32.52
7488	NASDAQ	TRMK	Mon, Dec 27, 2021	32.05	32.64	31.81	32.61
7487	NASDAQ	TRMK	Thu, Dec 23, 2021	32.17	32.48	31.95	32.05
7486	NASDAQ	TRMK	Wed, Dec 22, 2021	31.64	32.05	31.46	31.90
7485	NASDAQ	TRMK	Tue, Dec 21, 2021	31.70	32.21	31.49	31.79
7484	NASDAQ	TRMK	Mon, Dec 20, 2021	31.77	32.09	30.71	31.25
7483	NASDAQ	TRMK	Fri, Dec 17, 2021	32.50	32.86	31.45	32.23
7482	NASDAQ	TRMK	Thu, Dec 16, 2021	32.44	32.99	32.24	32.55
7481	NASDAQ	TRMK	Wed, Dec 15, 2021	32.21	32.80	31.67	31.98
7480	NASDAQ	TRMK	Tue, Dec 14, 2021	31.55	32.42	31.38	32.00
7479	NASDAQ	TRMK	Mon, Dec 13, 2021	31.80	31.88	31.28	31.53
7478	NASDAQ	TRMK	Fri, Dec 10, 2021	32.16	32.16	31.58	31.95
7477	NASDAQ	TRMK	Thu, Dec 9, 2021	31.99	32.30	31.80	31.90
7476	NASDAQ	TRMK	Wed, Dec 8, 2021	32.10	32.59	32.04	32.37
7475	NASDAQ	TRMK	Tue, Dec 7, 2021	32.79	32.99	31.73	31.96
7474	NASDAQ	TRMK	Mon, Dec 6, 2021	31.86	32.98	31.63	32.47
7473	NASDAQ	TRMK	Fri, Dec 3, 2021	32.02	32.02	31.00	31.37
7472	NASDAQ	TRMK	Thu, Dec 2, 2021	30.79	32.12	30.59	31.93
7471	NASDAQ	TRMK	Wed, Dec 1, 2021	31.38	31.92	30.49	30.52
7470	NASDAQ	TRMK	Tue, Nov 30, 2021	30.89	31.38	30.46	30.61
7469	NASDAQ	TRMK	Mon, Nov 29, 2021	32.08	32.73	31.35	31.52
7468	NASDAQ	TRMK	Fri, Nov 26, 2021	32.56	32.60	31.04	31.58
7467	NASDAQ	TRMK	Wed, Nov 24, 2021	33.45	33.76	33.07	33.08
7466	NASDAQ	TRMK	Tue, Nov 23, 2021	33.56	33.82	33.47	33.66
7465	NASDAQ	TRMK	Mon, Nov 22, 2021	33.13	33.95	33.11	33.19
7464	NASDAQ	TRMK	Fri, Nov 19, 2021	32.74	33.82	32.51	32.74
7463	NASDAQ	TRMK	Thu, Nov 18, 2021	33.25	33.53	32.88	33.09
7462	NASDAQ	TRMK	Wed, Nov 17, 2021	33.91	33.91	32.80	33.18
7461	NASDAQ	TRMK	Tue, Nov 16, 2021	33.80	33.80	33.34	33.50
7460	NASDAQ	TRMK	Mon, Nov 15, 2021	33.93	33.99	33.53	33.85
7459	NASDAQ	TRMK	Fri, Nov 12, 2021	34.20	34.20	33.61	33.86
7458	NASDAQ	TRMK	Thu, Nov 11, 2021	33.87	34.35	33.65	34.14
7457	NASDAQ	TRMK	Wed, Nov 10, 2021	33.84	33.97	33.22	33.79
7456	NASDAQ	TRMK	Tue, Nov 9, 2021	33.52	33.97	33.44	33.73
7455	NASDAQ	TRMK	Mon, Nov 8, 2021	33.42	34.01	33.42	33.76
7454	NASDAQ	TRMK	Fri, Nov 5, 2021	33.64	34.21	33.54	33.82
7453	NASDAQ	TRMK	Thu, Nov 4, 2021	33.84	33.84	32.85	33.32
7452	NASDAQ	TRMK	Wed, Nov 3, 2021	32.49	34.01	32.49	33.84
7451	NASDAQ	TRMK	Tue, Nov 2, 2021	33.03	33.14	32.64	32.67
7450	NASDAQ	TRMK	Mon, Nov 1, 2021	32.02	33.09	31.54	33.03
7449	NASDAQ	TRMK	Fri, Oct 29, 2021	31.89	32.15	31.65	31.81
7448	NASDAQ	TRMK	Thu, Oct 28, 2021	31.11	32.57	31.08	31.77
7447	NASDAQ	TRMK	Wed, Oct 27, 2021	33.50	33.50	30.76	31.02
7446	NASDAQ	TRMK	Tue, Oct 26, 2021	34.00	34.00	33.46	33.53
7445	NASDAQ	TRMK	Mon, Oct 25, 2021	33.97	34.00	33.58	33.90
7444	NASDAQ	TRMK	Fri, Oct 22, 2021	33.23	33.89	33.23	33.85
7443	NASDAQ	TRMK	Thu, Oct 21, 2021	33.57	33.69	33.17	33.46
7442	NASDAQ	TRMK	Wed, Oct 20, 2021	32.94	33.65	32.94	33.61
7441	NASDAQ	TRMK	Tue, Oct 19, 2021	33.03	33.10	32.77	32.98
7440	NASDAQ	TRMK	Mon, Oct 18, 2021	33.00	33.28	32.87	32.94
7439	NASDAQ	TRMK	Fri, Oct 15, 2021	33.90	33.90	33.00	33.04
7438	NASDAQ	TRMK	Thu, Oct 14, 2021	33.26	33.42	32.95	33.33
7437	NASDAQ	TRMK	Wed, Oct 13, 2021	33.12	33.12	32.46	32.83
7436	NASDAQ	TRMK	Tue, Oct 12, 2021	32.95	33.23	32.80	33.20
7435	NASDAQ	TRMK	Mon, Oct 11, 2021	33.65	33.67	33.03	33.06
7434	NASDAQ	TRMK	Fri, Oct 8, 2021	33.28	33.51	33.16	33.35
7433	NASDAQ	TRMK	Thu, Oct 7, 2021	33.26	33.62	33.13	33.33
7432	NASDAQ	TRMK	Wed, Oct 6, 2021	32.63	33.21	32.19	33.19
7431	NASDAQ	TRMK	Tue, Oct 5, 2021	32.51	33.25	32.09	32.93
7430	NASDAQ	TRMK	Mon, Oct 4, 2021	32.67	33.20	32.59	32.97
7429	NASDAQ	TRMK	Fri, Oct 1, 2021	32.29	33.01	32.19	32.72
7428	NASDAQ	TRMK	Thu, Sep 30, 2021	33.02	33.06	32.19	32.22
7427	NASDAQ	TRMK	Wed, Sep 29, 2021	32.33	32.97	32.00	32.79
7426	NASDAQ	TRMK	Tue, Sep 28, 2021	32.99	32.99	29.76	32.27
7425	NASDAQ	TRMK	Mon, Sep 27, 2021	32.26	33.06	32.01	32.73
7424	NASDAQ	TRMK	Fri, Sep 24, 2021	31.44	32.24	31.44	31.92
7423	NASDAQ	TRMK	Thu, Sep 23, 2021	30.73	31.98	30.31	31.53
7422	NASDAQ	TRMK	Wed, Sep 22, 2021	30.54	30.85	30.37	30.42
7421	NASDAQ	TRMK	Tue, Sep 21, 2021	30.24	30.64	30.05	30.19
7420	NASDAQ	TRMK	Mon, Sep 20, 2021	29.65	30.20	29.35	30.15
7419	NASDAQ	TRMK	Fri, Sep 17, 2021	30.20	30.61	30.10	30.53
7418	NASDAQ	TRMK	Thu, Sep 16, 2021	30.55	30.71	29.99	30.17
7417	NASDAQ	TRMK	Wed, Sep 15, 2021	29.83	30.68	29.77	30.40
7416	NASDAQ	TRMK	Tue, Sep 14, 2021	30.19	30.55	29.55	29.76
7415	NASDAQ	TRMK	Mon, Sep 13, 2021	30.29	30.88	29.83	30.13
7414	NASDAQ	TRMK	Fri, Sep 10, 2021	30.66	30.66	29.91	29.97
7413	NASDAQ	TRMK	Thu, Sep 9, 2021	30.66	31.08	30.47	30.47
7412	NASDAQ	TRMK	Wed, Sep 8, 2021	30.93	31.17	30.54	30.75
7411	NASDAQ	TRMK	Tue, Sep 7, 2021	31.30	31.76	31.01	31.01
7410	NASDAQ	TRMK	Fri, Sep 3, 2021	31.31	31.81	30.92	31.10
7409	NASDAQ	TRMK	Thu, Sep 2, 2021	31.31	31.55	31.00	31.21
7408	NASDAQ	TRMK	Wed, Sep 1, 2021	31.57	31.57	30.92	31.28
7407	NASDAQ	TRMK	Tue, Aug 31, 2021	31.48	32.08	31.34	31.62
7406	NASDAQ	TRMK	Mon, Aug 30, 2021	32.46	32.46	31.55	31.58
7405	NASDAQ	TRMK	Fri, Aug 27, 2021	32.22	32.79	31.75	32.19
7404	NASDAQ	TRMK	Thu, Aug 26, 2021	33.33	33.33	32.13	32.17
7403	NASDAQ	TRMK	Wed, Aug 25, 2021	32.60	33.79	32.59	33.27
7402	NASDAQ	TRMK	Tue, Aug 24, 2021	30.50	30.66	30.34	30.61
7401	NASDAQ	TRMK	Mon, Aug 23, 2021	30.45	30.90	30.17	30.54
7400	NASDAQ	TRMK	Fri, Aug 20, 2021	29.68	30.36	29.45	30.23
7399	NASDAQ	TRMK	Thu, Aug 19, 2021	29.71	29.88	29.43	29.78
7398	NASDAQ	TRMK	Wed, Aug 18, 2021	30.29	30.70	29.98	30.02
7397	NASDAQ	TRMK	Tue, Aug 17, 2021	30.42	30.82	30.01	30.36
7396	NASDAQ	TRMK	Mon, Aug 16, 2021	30.88	30.97	30.40	30.68
7395	NASDAQ	TRMK	Fri, Aug 13, 2021	31.07	31.31	30.67	30.88
7394	NASDAQ	TRMK	Thu, Aug 12, 2021	31.51	31.65	31.06	31.08
7393	NASDAQ	TRMK	Wed, Aug 11, 2021	30.91	31.44	30.75	31.43
7392	NASDAQ	TRMK	Tue, Aug 10, 2021	30.36	31.04	30.23	30.90
7391	NASDAQ	TRMK	Mon, Aug 9, 2021	30.47	30.87	30.24	30.44
7390	NASDAQ	TRMK	Fri, Aug 6, 2021	30.26	31.00	30.26	30.75
7389	NASDAQ	TRMK	Thu, Aug 5, 2021	29.29	29.84	29.09	29.79
7388	NASDAQ	TRMK	Wed, Aug 4, 2021	29.09	29.41	28.87	29.01
7387	NASDAQ	TRMK	Tue, Aug 3, 2021	29.45	29.62	28.84	29.55
7386	NASDAQ	TRMK	Mon, Aug 2, 2021	30.21	30.66	29.36	29.42
7385	NASDAQ	TRMK	Fri, Jul 30, 2021	30.17	30.59	29.92	30.02
7384	NASDAQ	TRMK	Thu, Jul 29, 2021	30.15	30.66	29.99	30.27
7383	NASDAQ	TRMK	Wed, Jul 28, 2021	30.02	30.79	28.81	30.04
7382	NASDAQ	TRMK	Tue, Jul 27, 2021	30.46	30.78	30.25	30.69
7381	NASDAQ	TRMK	Mon, Jul 26, 2021	30.42	30.94	30.38	30.63
7380	NASDAQ	TRMK	Fri, Jul 23, 2021	30.23	30.39	29.83	30.36
7379	NASDAQ	TRMK	Thu, Jul 22, 2021	30.48	30.71	29.66	29.84
7378	NASDAQ	TRMK	Wed, Jul 21, 2021	30.34	31.01	30.18	30.57
7377	NASDAQ	TRMK	Tue, Jul 20, 2021	29.44	30.96	29.43	29.97
7376	NASDAQ	TRMK	Mon, Jul 19, 2021	29.61	29.96	29.20	29.48
7375	NASDAQ	TRMK	Fri, Jul 16, 2021	31.16	31.37	30.24	30.40
7374	NASDAQ	TRMK	Thu, Jul 15, 2021	29.88	31.05	29.88	31.05
7373	NASDAQ	TRMK	Wed, Jul 14, 2021	30.11	30.64	29.96	30.22
7372	NASDAQ	TRMK	Tue, Jul 13, 2021	30.61	30.67	29.94	30.05
7371	NASDAQ	TRMK	Mon, Jul 12, 2021	30.34	30.79	30.21	30.71
7370	NASDAQ	TRMK	Fri, Jul 9, 2021	30.08	30.70	30.03	30.67
7369	NASDAQ	TRMK	Thu, Jul 8, 2021	29.35	29.91	29.26	29.52
7368	NASDAQ	TRMK	Wed, Jul 7, 2021	29.94	30.40	29.78	29.94
7367	NASDAQ	TRMK	Tue, Jul 6, 2021	30.56	30.62	29.70	30.18
7366	NASDAQ	TRMK	Fri, Jul 2, 2021	31.24	31.27	30.65	30.74
7365	NASDAQ	TRMK	Thu, Jul 1, 2021	31.24	31.63	30.99	31.33
7364	NASDAQ	TRMK	Wed, Jun 30, 2021	30.80	31.16	30.73	30.80
7363	NASDAQ	TRMK	Tue, Jun 29, 2021	31.50	31.57	30.90	31.00
7362	NASDAQ	TRMK	Mon, Jun 28, 2021	31.66	31.70	30.94	31.22
7361	NASDAQ	TRMK	Fri, Jun 25, 2021	32.05	32.43	31.48	31.84
7360	NASDAQ	TRMK	Thu, Jun 24, 2021	31.57	32.00	31.31	31.97
7359	NASDAQ	TRMK	Wed, Jun 23, 2021	31.51	31.76	31.35	31.43
7358	NASDAQ	TRMK	Tue, Jun 22, 2021	31.43	31.77	30.95	31.41
7357	NASDAQ	TRMK	Mon, Jun 21, 2021	30.77	31.68	30.39	31.46
7356	NASDAQ	TRMK	Fri, Jun 18, 2021	31.12	31.32	30.33	30.38
7355	NASDAQ	TRMK	Thu, Jun 17, 2021	33.20	33.20	31.55	31.66
7354	NASDAQ	TRMK	Wed, Jun 16, 2021	32.57	33.25	32.13	33.03
7353	NASDAQ	TRMK	Tue, Jun 15, 2021	32.49	33.11	32.15	32.75
7352	NASDAQ	TRMK	Mon, Jun 14, 2021	33.00	33.11	32.00	32.26
7351	NASDAQ	TRMK	Fri, Jun 11, 2021	32.94	33.19	32.80	32.98
7350	NASDAQ	TRMK	Thu, Jun 10, 2021	33.43	33.60	32.80	32.83
7349	NASDAQ	TRMK	Wed, Jun 9, 2021	33.42	33.44	33.00	33.09
7348	NASDAQ	TRMK	Tue, Jun 8, 2021	33.38	33.79	33.12	33.65
7347	NASDAQ	TRMK	Mon, Jun 7, 2021	33.48	33.88	33.40	33.60
7346	NASDAQ	TRMK	Fri, Jun 4, 2021	33.64	33.76	33.17	33.47
7345	NASDAQ	TRMK	Thu, Jun 3, 2021	33.49	33.75	33.47	33.60
7344	NASDAQ	TRMK	Wed, Jun 2, 2021	33.93	33.93	33.35	33.48
7343	NASDAQ	TRMK	Tue, Jun 1, 2021	33.74	33.95	33.53	33.91
7342	NASDAQ	TRMK	Fri, May 28, 2021	33.33	34.04	32.87	33.55
7341	NASDAQ	TRMK	Thu, May 27, 2021	33.80	33.96	33.21	33.67
7340	NASDAQ	TRMK	Wed, May 26, 2021	32.88	33.43	32.59	33.37
7339	NASDAQ	TRMK	Tue, May 25, 2021	33.98	34.21	32.79	32.85
7338	NASDAQ	TRMK	Mon, May 24, 2021	34.04	34.05	33.51	34.02
7337	NASDAQ	TRMK	Fri, May 21, 2021	33.82	34.15	33.68	33.99
7336	NASDAQ	TRMK	Thu, May 20, 2021	33.43	33.63	33.05	33.51
7335	NASDAQ	TRMK	Wed, May 19, 2021	33.11	33.58	32.75	33.57
7334	NASDAQ	TRMK	Tue, May 18, 2021	34.37	34.49	33.61	33.63
7333	NASDAQ	TRMK	Mon, May 17, 2021	34.37	34.64	34.15	34.49
7332	NASDAQ	TRMK	Fri, May 14, 2021	34.26	34.56	34.03	34.45
7331	NASDAQ	TRMK	Thu, May 13, 2021	32.70	34.26	32.70	34.04
7330	NASDAQ	TRMK	Wed, May 12, 2021	33.76	34.01	32.68	32.82
7329	NASDAQ	TRMK	Tue, May 11, 2021	33.09	33.81	33.09	33.51
7328	NASDAQ	TRMK	Mon, May 10, 2021	33.65	34.30	33.41	33.44
7327	NASDAQ	TRMK	Fri, May 7, 2021	33.16	33.66	33.04	33.58
7326	NASDAQ	TRMK	Thu, May 6, 2021	33.45	33.69	32.96	33.64
7325	NASDAQ	TRMK	Wed, May 5, 2021	32.82	33.33	32.52	33.30
7324	NASDAQ	TRMK	Tue, May 4, 2021	32.60	33.18	32.40	33.02
7323	NASDAQ	TRMK	Mon, May 3, 2021	32.71	33.16	32.42	32.96
7322	NASDAQ	TRMK	Fri, Apr 30, 2021	32.51	32.97	32.22	32.41
7321	NASDAQ	TRMK	Thu, Apr 29, 2021	33.21	33.40	32.60	32.85
7320	NASDAQ	TRMK	Wed, Apr 28, 2021	33.40	34.25	32.44	32.88
7319	NASDAQ	TRMK	Tue, Apr 27, 2021	33.08	34.16	32.76	33.40
7318	NASDAQ	TRMK	Mon, Apr 26, 2021	33.27	33.90	32.99	33.07
7317	NASDAQ	TRMK	Fri, Apr 23, 2021	32.27	33.60	32.27	33.35
7316	NASDAQ	TRMK	Thu, Apr 22, 2021	32.74	32.78	31.99	32.16
7315	NASDAQ	TRMK	Wed, Apr 21, 2021	32.08	32.88	32.08	32.81
7314	NASDAQ	TRMK	Tue, Apr 20, 2021	32.81	32.90	32.13	32.26
7313	NASDAQ	TRMK	Mon, Apr 19, 2021	33.25	33.55	32.78	33.09
7312	NASDAQ	TRMK	Fri, Apr 16, 2021	33.58	33.58	33.10	33.33
7311	NASDAQ	TRMK	Thu, Apr 15, 2021	33.40	33.64	32.48	33.19
7310	NASDAQ	TRMK	Wed, Apr 14, 2021	32.84	33.86	32.84	33.38
7309	NASDAQ	TRMK	Tue, Apr 13, 2021	33.84	34.18	32.85	32.88
7308	NASDAQ	TRMK	Mon, Apr 12, 2021	33.69	34.00	33.54	33.82
7307	NASDAQ	TRMK	Fri, Apr 9, 2021	33.47	33.73	33.23	33.66
7306	NASDAQ	TRMK	Thu, Apr 8, 2021	33.29	33.37	32.72	33.28
7305	NASDAQ	TRMK	Wed, Apr 7, 2021	33.88	34.02	33.30	33.35
7304	NASDAQ	TRMK	Tue, Apr 6, 2021	34.21	34.40	33.67	33.78
7303	NASDAQ	TRMK	Mon, Apr 5, 2021	34.36	34.36	33.81	34.21
7302	NASDAQ	TRMK	Thu, Apr 1, 2021	33.61	34.09	33.28	33.91
7301	NASDAQ	TRMK	Wed, Mar 31, 2021	33.95	34.48	33.57	33.66
7300	NASDAQ	TRMK	Tue, Mar 30, 2021	34.03	34.78	33.84	34.15
7299	NASDAQ	TRMK	Mon, Mar 29, 2021	34.29	34.89	33.61	33.76
7298	NASDAQ	TRMK	Fri, Mar 26, 2021	34.34	34.84	33.84	34.80
7297	NASDAQ	TRMK	Thu, Mar 25, 2021	32.90	34.06	32.64	33.86
7296	NASDAQ	TRMK	Wed, Mar 24, 2021	33.31	34.40	32.89	32.93
7295	NASDAQ	TRMK	Tue, Mar 23, 2021	33.75	34.30	32.73	32.96
7294	NASDAQ	TRMK	Mon, Mar 22, 2021	35.00	35.00	33.81	34.09
7293	NASDAQ	TRMK	Fri, Mar 19, 2021	34.80	35.56	34.03	35.34
7292	NASDAQ	TRMK	Thu, Mar 18, 2021	35.31	36.31	34.94	35.12
7291	NASDAQ	TRMK	Wed, Mar 17, 2021	35.26	35.38	34.57	34.93
7290	NASDAQ	TRMK	Tue, Mar 16, 2021	34.68	34.96	34.18	34.92
7289	NASDAQ	TRMK	Mon, Mar 15, 2021	35.83	35.83	34.50	35.05
7288	NASDAQ	TRMK	Fri, Mar 12, 2021	34.30	35.55	34.30	35.50
7287	NASDAQ	TRMK	Thu, Mar 11, 2021	34.09	34.33	33.44	34.26
7286	NASDAQ	TRMK	Wed, Mar 10, 2021	33.61	34.37	33.32	34.12
7285	NASDAQ	TRMK	Tue, Mar 9, 2021	34.01	34.21	32.72	33.59
7284	NASDAQ	TRMK	Mon, Mar 8, 2021	33.80	34.47	33.69	34.04
7283	NASDAQ	TRMK	Fri, Mar 5, 2021	32.74	33.49	32.55	33.32
7282	NASDAQ	TRMK	Thu, Mar 4, 2021	32.11	33.03	31.75	31.94
7281	NASDAQ	TRMK	Wed, Mar 3, 2021	31.20	32.57	31.20	31.96
7280	NASDAQ	TRMK	Tue, Mar 2, 2021	31.14	31.26	29.76	30.91
7279	NASDAQ	TRMK	Mon, Mar 1, 2021	30.67	31.36	30.31	31.31
7278	NASDAQ	TRMK	Fri, Feb 26, 2021	30.74	31.02	29.98	30.16
7277	NASDAQ	TRMK	Thu, Feb 25, 2021	32.10	32.11	31.23	31.25
7276	NASDAQ	TRMK	Wed, Feb 24, 2021	31.64	32.13	31.53	31.81
7275	NASDAQ	TRMK	Tue, Feb 23, 2021	31.10	32.29	30.94	31.41
7274	NASDAQ	TRMK	Mon, Feb 22, 2021	30.19	31.25	30.13	31.10
7273	NASDAQ	TRMK	Fri, Feb 19, 2021	29.87	30.23	29.75	30.16
7272	NASDAQ	TRMK	Thu, Feb 18, 2021	29.97	30.30	29.61	29.61
7271	NASDAQ	TRMK	Wed, Feb 17, 2021	30.03	30.35	29.91	30.06
7270	NASDAQ	TRMK	Tue, Feb 16, 2021	30.16	30.36	29.91	30.28
7269	NASDAQ	TRMK	Fri, Feb 12, 2021	29.44	29.89	29.40	29.80
7268	NASDAQ	TRMK	Thu, Feb 11, 2021	30.07	30.54	29.50	29.71
7267	NASDAQ	TRMK	Wed, Feb 10, 2021	30.41	30.53	29.98	30.10
7266	NASDAQ	TRMK	Tue, Feb 9, 2021	29.61	30.20	29.31	30.18
7265	NASDAQ	TRMK	Mon, Feb 8, 2021	29.30	29.74	28.93	29.71
7264	NASDAQ	TRMK	Fri, Feb 5, 2021	29.24	29.34	28.54	29.12
7263	NASDAQ	TRMK	Thu, Feb 4, 2021	27.96	28.87	27.84	28.82
7262	NASDAQ	TRMK	Wed, Feb 3, 2021	27.91	28.05	27.46	27.93
7261	NASDAQ	TRMK	Tue, Feb 2, 2021	28.22	28.42	27.78	27.99
7260	NASDAQ	TRMK	Mon, Feb 1, 2021	27.63	28.01	27.23	27.93
7259	NASDAQ	TRMK	Fri, Jan 29, 2021	28.28	28.37	27.44	27.47
7258	NASDAQ	TRMK	Thu, Jan 28, 2021	28.98	28.99	28.12	28.16
7257	NASDAQ	TRMK	Wed, Jan 27, 2021	29.42	30.09	28.34	28.43
7256	NASDAQ	TRMK	Tue, Jan 26, 2021	30.92	30.92	30.16	30.19
7255	NASDAQ	TRMK	Mon, Jan 25, 2021	30.20	30.67	29.61	30.60
7254	NASDAQ	TRMK	Fri, Jan 22, 2021	29.80	30.59	29.72	30.52
7253	NASDAQ	TRMK	Thu, Jan 21, 2021	30.55	30.70	29.77	29.99
7252	NASDAQ	TRMK	Wed, Jan 20, 2021	30.58	31.12	30.07	30.57
7251	NASDAQ	TRMK	Tue, Jan 19, 2021	30.21	30.66	30.13	30.35
7250	NASDAQ	TRMK	Fri, Jan 15, 2021	30.34	31.37	30.16	30.55
7249	NASDAQ	TRMK	Thu, Jan 14, 2021	30.73	31.22	30.34	30.80
7248	NASDAQ	TRMK	Wed, Jan 13, 2021	30.66	30.66	30.22	30.40
7247	NASDAQ	TRMK	Tue, Jan 12, 2021	30.47	31.17	30.15	30.77
7246	NASDAQ	TRMK	Mon, Jan 11, 2021	29.39	30.19	29.03	30.15
7245	NASDAQ	TRMK	Fri, Jan 8, 2021	30.12	30.12	29.43	29.79
7244	NASDAQ	TRMK	Thu, Jan 7, 2021	30.02	30.32	29.81	30.11
7243	NASDAQ	TRMK	Wed, Jan 6, 2021	28.02	30.12	28.02	29.68
7242	NASDAQ	TRMK	Tue, Jan 5, 2021	27.07	27.64	26.88	27.26
7241	NASDAQ	TRMK	Mon, Jan 4, 2021	27.53	27.65	26.60	27.04
7240	NASDAQ	TRMK	Thu, Dec 31, 2020	27.14	27.45	26.97	27.31
7239	NASDAQ	TRMK	Wed, Dec 30, 2020	26.94	27.44	26.82	27.25
7238	NASDAQ	TRMK	Tue, Dec 29, 2020	27.39	27.45	26.80	26.97
7237	NASDAQ	TRMK	Mon, Dec 28, 2020	27.36	27.80	27.36	27.45
7236	NASDAQ	TRMK	Thu, Dec 24, 2020	27.16	27.38	26.85	27.34
7235	NASDAQ	TRMK	Wed, Dec 23, 2020	26.53	27.31	26.53	27.14
7234	NASDAQ	TRMK	Tue, Dec 22, 2020	26.87	26.87	26.25	26.31
7233	NASDAQ	TRMK	Mon, Dec 21, 2020	27.08	27.41	26.40	26.78
7232	NASDAQ	TRMK	Fri, Dec 18, 2020	27.74	28.36	27.07	27.16
7231	NASDAQ	TRMK	Thu, Dec 17, 2020	27.64	27.69	27.21	27.67
7230	NASDAQ	TRMK	Wed, Dec 16, 2020	27.80	27.84	27.53	27.56
7229	NASDAQ	TRMK	Tue, Dec 15, 2020	27.23	27.80	26.54	27.71
7228	NASDAQ	TRMK	Mon, Dec 14, 2020	27.39	27.60	26.65	26.87
7227	NASDAQ	TRMK	Fri, Dec 11, 2020	26.58	27.37	26.35	27.24
7226	NASDAQ	TRMK	Thu, Dec 10, 2020	26.53	27.02	26.39	26.97
7225	NASDAQ	TRMK	Wed, Dec 9, 2020	26.67	27.11	26.28	26.75
7224	NASDAQ	TRMK	Tue, Dec 8, 2020	25.82	26.41	25.82	26.36
7223	NASDAQ	TRMK	Mon, Dec 7, 2020	25.80	26.50	25.38	26.20
7222	NASDAQ	TRMK	Fri, Dec 4, 2020	25.71	26.16	25.28	26.08
7221	NASDAQ	TRMK	Thu, Dec 3, 2020	25.45	25.59	25.05	25.40
7220	NASDAQ	TRMK	Wed, Dec 2, 2020	25.08	25.57	24.90	25.45
7219	NASDAQ	TRMK	Tue, Dec 1, 2020	25.18	25.74	25.08	25.21
7218	NASDAQ	TRMK	Mon, Nov 30, 2020	25.54	25.88	24.75	24.82
7217	NASDAQ	TRMK	Fri, Nov 27, 2020	26.29	26.50	25.71	25.95
7216	NASDAQ	TRMK	Wed, Nov 25, 2020	26.61	26.72	26.15	26.44
7215	NASDAQ	TRMK	Tue, Nov 24, 2020	26.15	27.00	26.10	26.92
7214	NASDAQ	TRMK	Mon, Nov 23, 2020	25.79	26.20	25.49	25.79
7213	NASDAQ	TRMK	Fri, Nov 20, 2020	25.39	25.89	25.13	25.49
7212	NASDAQ	TRMK	Thu, Nov 19, 2020	25.78	25.91	25.02	25.84
7211	NASDAQ	TRMK	Wed, Nov 18, 2020	26.66	26.66	25.82	25.85
7210	NASDAQ	TRMK	Tue, Nov 17, 2020	26.35	26.57	25.89	26.54
7209	NASDAQ	TRMK	Mon, Nov 16, 2020	26.47	26.92	25.87	26.76
7208	NASDAQ	TRMK	Fri, Nov 13, 2020	25.11	25.89	25.03	25.65
7207	NASDAQ	TRMK	Thu, Nov 12, 2020	25.01	25.45	24.41	24.90
7206	NASDAQ	TRMK	Wed, Nov 11, 2020	26.19	26.19	24.96	25.28
7205	NASDAQ	TRMK	Tue, Nov 10, 2020	26.25	26.60	25.67	26.14
7204	NASDAQ	TRMK	Mon, Nov 9, 2020	24.50	26.66	23.77	25.81
7203	NASDAQ	TRMK	Fri, Nov 6, 2020	23.19	23.40	22.75	22.91
7202	NASDAQ	TRMK	Thu, Nov 5, 2020	22.48	23.20	22.48	23.07
7201	NASDAQ	TRMK	Wed, Nov 4, 2020	23.69	23.75	22.41	22.46
7200	NASDAQ	TRMK	Tue, Nov 3, 2020	24.29	24.66	24.05	24.24
7199	NASDAQ	TRMK	Mon, Nov 2, 2020	23.72	24.29	23.20	23.78
7198	NASDAQ	TRMK	Fri, Oct 30, 2020	23.06	23.62	23.00	23.39
7197	NASDAQ	TRMK	Thu, Oct 29, 2020	22.89	23.35	22.61	23.12
7196	NASDAQ	TRMK	Wed, Oct 28, 2020	23.15	24.13	22.90	22.97
7195	NASDAQ	TRMK	Tue, Oct 27, 2020	24.28	24.38	23.55	23.58
7194	NASDAQ	TRMK	Mon, Oct 26, 2020	24.06	24.32	23.84	24.28
7193	NASDAQ	TRMK	Fri, Oct 23, 2020	24.59	24.98	24.19	24.47
7192	NASDAQ	TRMK	Thu, Oct 22, 2020	23.57	24.46	23.57	24.40
7191	NASDAQ	TRMK	Wed, Oct 21, 2020	23.27	23.77	23.25	23.52
7190	NASDAQ	TRMK	Tue, Oct 20, 2020	23.06	23.63	23.05	23.30
7189	NASDAQ	TRMK	Mon, Oct 19, 2020	22.96	23.26	22.78	22.82
7188	NASDAQ	TRMK	Fri, Oct 16, 2020	22.92	23.43	22.66	22.94
7187	NASDAQ	TRMK	Thu, Oct 15, 2020	22.32	23.13	22.32	23.07
7186	NASDAQ	TRMK	Wed, Oct 14, 2020	22.88	23.19	22.52	22.54
7185	NASDAQ	TRMK	Tue, Oct 13, 2020	23.38	23.52	22.94	22.95
7184	NASDAQ	TRMK	Mon, Oct 12, 2020	22.95	23.71	22.94	23.65
7183	NASDAQ	TRMK	Fri, Oct 9, 2020	23.53	23.53	22.97	23.06
7182	NASDAQ	TRMK	Thu, Oct 8, 2020	23.32	23.53	23.12	23.35
7181	NASDAQ	TRMK	Wed, Oct 7, 2020	22.93	23.50	22.33	23.15
7180	NASDAQ	TRMK	Tue, Oct 6, 2020	23.09	23.63	22.66	22.71
7179	NASDAQ	TRMK	Mon, Oct 5, 2020	22.37	22.85	22.31	22.77
7178	NASDAQ	TRMK	Fri, Oct 2, 2020	21.13	22.21	21.13	22.10
7177	NASDAQ	TRMK	Thu, Oct 1, 2020	21.26	21.55	21.05	21.44
7176	NASDAQ	TRMK	Wed, Sep 30, 2020	21.24	21.71	21.17	21.41
7175	NASDAQ	TRMK	Tue, Sep 29, 2020	21.45	21.45	20.52	21.31
7174	NASDAQ	TRMK	Mon, Sep 28, 2020	21.29	21.65	21.26	21.42
7173	NASDAQ	TRMK	Fri, Sep 25, 2020	20.33	21.05	20.33	20.98
7172	NASDAQ	TRMK	Thu, Sep 24, 2020	20.26	20.95	20.08	20.59
7171	NASDAQ	TRMK	Wed, Sep 23, 2020	20.76	21.18	20.22	20.23
7170	NASDAQ	TRMK	Tue, Sep 22, 2020	21.22	21.52	20.65	20.76
7169	NASDAQ	TRMK	Mon, Sep 21, 2020	21.81	22.70	20.98	21.21
7168	NASDAQ	TRMK	Fri, Sep 18, 2020	22.83	22.91	22.26	22.33
7167	NASDAQ	TRMK	Thu, Sep 17, 2020	22.40	22.69	22.35	22.54
7166	NASDAQ	TRMK	Wed, Sep 16, 2020	22.49	23.02	22.46	22.73
7165	NASDAQ	TRMK	Tue, Sep 15, 2020	23.05	23.21	22.51	22.59
7164	NASDAQ	TRMK	Mon, Sep 14, 2020	22.50	22.97	22.38	22.83
7163	NASDAQ	TRMK	Fri, Sep 11, 2020	22.62	22.86	22.29	22.47
7162	NASDAQ	TRMK	Thu, Sep 10, 2020	22.94	23.02	22.40	22.59
7161	NASDAQ	TRMK	Wed, Sep 9, 2020	23.19	23.19	22.57	22.78
7160	NASDAQ	TRMK	Tue, Sep 8, 2020	23.92	24.06	22.75	23.09
7159	NASDAQ	TRMK	Fri, Sep 4, 2020	24.20	24.56	23.78	24.17
7158	NASDAQ	TRMK	Thu, Sep 3, 2020	23.91	24.73	23.66	23.77
7157	NASDAQ	TRMK	Wed, Sep 2, 2020	23.46	23.98	23.39	23.82
7156	NASDAQ	TRMK	Tue, Sep 1, 2020	23.31	23.71	23.22	23.53
7155	NASDAQ	TRMK	Mon, Aug 31, 2020	23.60	23.95	23.47	23.48
7154	NASDAQ	TRMK	Fri, Aug 28, 2020	24.25	24.25	23.76	23.94
7153	NASDAQ	TRMK	Thu, Aug 27, 2020	23.68	24.36	23.68	24.07
7152	NASDAQ	TRMK	Wed, Aug 26, 2020	24.39	24.39	23.59	23.63
7151	NASDAQ	TRMK	Tue, Aug 25, 2020	24.73	24.84	24.17	24.36
7150	NASDAQ	TRMK	Mon, Aug 24, 2020	24.00	24.52	23.61	24.41
7149	NASDAQ	TRMK	Fri, Aug 21, 2020	23.50	23.88	23.46	23.71
7148	NASDAQ	TRMK	Thu, Aug 20, 2020	23.46	23.70	23.37	23.60
7147	NASDAQ	TRMK	Wed, Aug 19, 2020	23.58	24.12	23.32	23.83
7146	NASDAQ	TRMK	Tue, Aug 18, 2020	24.09	24.67	23.49	23.57
7145	NASDAQ	TRMK	Mon, Aug 17, 2020	24.33	24.44	23.93	24.17
7144	NASDAQ	TRMK	Fri, Aug 14, 2020	23.85	24.77	23.76	24.48
7143	NASDAQ	TRMK	Thu, Aug 13, 2020	24.16	24.77	23.94	24.09
7142	NASDAQ	TRMK	Wed, Aug 12, 2020	25.44	25.44	24.19	24.42
7141	NASDAQ	TRMK	Tue, Aug 11, 2020	24.91	25.50	24.71	24.86
7140	NASDAQ	TRMK	Mon, Aug 10, 2020	24.12	25.10	23.47	24.44
7139	NASDAQ	TRMK	Fri, Aug 7, 2020	22.90	24.01	22.71	24.00
7138	NASDAQ	TRMK	Thu, Aug 6, 2020	23.00	23.30	22.95	23.11
7137	NASDAQ	TRMK	Wed, Aug 5, 2020	22.78	23.14	22.52	23.10
7136	NASDAQ	TRMK	Tue, Aug 4, 2020	22.55	22.79	22.12	22.48
7135	NASDAQ	TRMK	Mon, Aug 3, 2020	22.62	22.88	22.25	22.66
7134	NASDAQ	TRMK	Fri, Jul 31, 2020	22.50	22.65	21.99	22.52
7133	NASDAQ	TRMK	Thu, Jul 30, 2020	23.87	23.87	22.37	22.73
7132	NASDAQ	TRMK	Wed, Jul 29, 2020	24.74	24.74	23.08	23.72
7131	NASDAQ	TRMK	Tue, Jul 28, 2020	22.37	22.96	22.22	22.63
7130	NASDAQ	TRMK	Mon, Jul 27, 2020	22.92	23.89	22.40	22.52
7129	NASDAQ	TRMK	Fri, Jul 24, 2020	23.44	23.72	23.06	23.14
7128	NASDAQ	TRMK	Thu, Jul 23, 2020	22.93	23.61	22.93	23.36
7127	NASDAQ	TRMK	Wed, Jul 22, 2020	23.19	23.34	22.69	22.95
7126	NASDAQ	TRMK	Tue, Jul 21, 2020	22.52	23.48	22.52	23.45
7125	NASDAQ	TRMK	Mon, Jul 20, 2020	22.62	23.02	22.24	22.27
7124	NASDAQ	TRMK	Fri, Jul 17, 2020	23.45	23.74	22.85	22.87
7123	NASDAQ	TRMK	Thu, Jul 16, 2020	23.29	23.87	23.12	23.50
7122	NASDAQ	TRMK	Wed, Jul 15, 2020	23.04	23.65	22.99	23.53
7121	NASDAQ	TRMK	Tue, Jul 14, 2020	22.55	22.87	22.02	22.46
7120	NASDAQ	TRMK	Mon, Jul 13, 2020	22.50	23.14	22.03	22.65
7119	NASDAQ	TRMK	Fri, Jul 10, 2020	21.32	22.24	21.32	22.22
7118	NASDAQ	TRMK	Thu, Jul 9, 2020	22.04	22.62	21.22	21.31
7117	NASDAQ	TRMK	Wed, Jul 8, 2020	22.50	22.77	21.80	22.19
7116	NASDAQ	TRMK	Tue, Jul 7, 2020	23.00	23.70	22.61	22.66
7115	NASDAQ	TRMK	Mon, Jul 6, 2020	24.14	24.30	23.20	23.31
7114	NASDAQ	TRMK	Thu, Jul 2, 2020	24.17	24.27	23.26	23.39
7113	NASDAQ	TRMK	Wed, Jul 1, 2020	24.47	24.60	23.37	23.45
7112	NASDAQ	TRMK	Tue, Jun 30, 2020	23.88	24.70	23.70	24.52
7111	NASDAQ	TRMK	Mon, Jun 29, 2020	23.18	24.14	23.05	23.98
7110	NASDAQ	TRMK	Fri, Jun 26, 2020	23.09	23.19	22.46	22.78
7109	NASDAQ	TRMK	Thu, Jun 25, 2020	22.47	23.56	22.47	23.56
7108	NASDAQ	TRMK	Wed, Jun 24, 2020	23.68	23.68	22.61	22.61
7107	NASDAQ	TRMK	Tue, Jun 23, 2020	25.01	25.14	23.84	23.92
7106	NASDAQ	TRMK	Mon, Jun 22, 2020	24.17	24.83	23.68	24.60
7105	NASDAQ	TRMK	Fri, Jun 19, 2020	23.92	24.57	23.28	24.57
7104	NASDAQ	TRMK	Thu, Jun 18, 2020	23.50	24.07	23.44	23.65
7103	NASDAQ	TRMK	Wed, Jun 17, 2020	24.48	24.64	23.64	23.75
7102	NASDAQ	TRMK	Tue, Jun 16, 2020	24.85	25.01	23.99	24.56
7101	NASDAQ	TRMK	Mon, Jun 15, 2020	23.14	24.05	22.95	23.81
7100	NASDAQ	TRMK	Fri, Jun 12, 2020	24.58	24.58	23.25	24.16
7099	NASDAQ	TRMK	Thu, Jun 11, 2020	23.79	24.36	23.40	23.48
7098	NASDAQ	TRMK	Wed, Jun 10, 2020	26.46	26.46	25.04	25.14
7097	NASDAQ	TRMK	Tue, Jun 9, 2020	26.12	27.09	25.93	26.59
7096	NASDAQ	TRMK	Mon, Jun 8, 2020	27.57	27.76	26.64	26.91
7095	NASDAQ	TRMK	Fri, Jun 5, 2020	26.00	27.49	25.88	26.95
7094	NASDAQ	TRMK	Thu, Jun 4, 2020	24.14	24.81	23.91	24.76
7093	NASDAQ	TRMK	Wed, Jun 3, 2020	23.77	24.83	23.59	24.32
7092	NASDAQ	TRMK	Tue, Jun 2, 2020	23.79	23.95	23.03	23.15
7091	NASDAQ	TRMK	Mon, Jun 1, 2020	24.00	24.20	23.44	23.47
7090	NASDAQ	TRMK	Fri, May 29, 2020	23.89	24.18	23.39	23.79
7089	NASDAQ	TRMK	Thu, May 28, 2020	26.13	26.13	24.44	24.56
7088	NASDAQ	TRMK	Wed, May 27, 2020	25.28	25.77	24.88	25.67
7087	NASDAQ	TRMK	Tue, May 26, 2020	23.54	24.61	23.53	24.23
7086	NASDAQ	TRMK	Fri, May 22, 2020	22.96	23.17	22.40	22.73
7085	NASDAQ	TRMK	Thu, May 21, 2020	22.72	23.20	22.72	22.85
7084	NASDAQ	TRMK	Wed, May 20, 2020	22.17	23.03	21.95	22.91
7083	NASDAQ	TRMK	Tue, May 19, 2020	22.99	23.48	21.69	21.69
7082	NASDAQ	TRMK	Mon, May 18, 2020	22.22	23.21	21.85	23.11
7081	NASDAQ	TRMK	Fri, May 15, 2020	21.38	21.55	21.05	21.25
7080	NASDAQ	TRMK	Thu, May 14, 2020	20.73	21.86	20.26	21.42
7079	NASDAQ	TRMK	Wed, May 13, 2020	22.18	22.18	20.71	21.18
7078	NASDAQ	TRMK	Tue, May 12, 2020	23.87	23.94	22.29	22.33
7077	NASDAQ	TRMK	Mon, May 11, 2020	24.41	24.68	23.55	23.83
7076	NASDAQ	TRMK	Fri, May 8, 2020	24.26	24.90	24.20	24.85
7075	NASDAQ	TRMK	Thu, May 7, 2020	24.03	24.34	23.52	23.62
7074	NASDAQ	TRMK	Wed, May 6, 2020	24.26	24.56	23.54	23.62
7073	NASDAQ	TRMK	Tue, May 5, 2020	25.28	25.62	24.08	24.09
7072	NASDAQ	TRMK	Mon, May 4, 2020	25.22	25.46	24.55	24.98
7071	NASDAQ	TRMK	Fri, May 1, 2020	25.91	26.03	25.20	25.62
7070	NASDAQ	TRMK	Thu, Apr 30, 2020	26.69	26.79	26.06	26.61
7069	NASDAQ	TRMK	Wed, Apr 29, 2020	26.80	27.90	26.03	27.40
7068	NASDAQ	TRMK	Tue, Apr 28, 2020	26.00	26.52	25.67	26.02
7067	NASDAQ	TRMK	Mon, Apr 27, 2020	24.36	25.75	24.24	25.54
7066	NASDAQ	TRMK	Fri, Apr 24, 2020	24.15	24.35	23.59	24.02
7065	NASDAQ	TRMK	Thu, Apr 23, 2020	23.57	24.18	23.38	23.88
7064	NASDAQ	TRMK	Wed, Apr 22, 2020	24.46	24.46	23.45	23.48
7063	NASDAQ	TRMK	Tue, Apr 21, 2020	23.71	24.15	23.43	23.86
7062	NASDAQ	TRMK	Mon, Apr 20, 2020	23.85	24.89	23.81	24.36
7061	NASDAQ	TRMK	Fri, Apr 17, 2020	23.99	24.69	23.55	24.48
7060	NASDAQ	TRMK	Thu, Apr 16, 2020	23.47	23.71	22.51	23.15
7059	NASDAQ	TRMK	Wed, Apr 15, 2020	24.31	24.49	23.40	23.55
7058	NASDAQ	TRMK	Tue, Apr 14, 2020	25.28	25.90	24.66	24.97
7057	NASDAQ	TRMK	Mon, Apr 13, 2020	26.86	26.86	24.83	25.05
7056	NASDAQ	TRMK	Thu, Apr 9, 2020	25.30	26.99	25.01	26.92
7055	NASDAQ	TRMK	Wed, Apr 8, 2020	24.50	25.31	23.99	24.79
7054	NASDAQ	TRMK	Tue, Apr 7, 2020	24.39	24.75	23.76	24.21
7053	NASDAQ	TRMK	Mon, Apr 6, 2020	23.17	23.64	22.81	23.51
7052	NASDAQ	TRMK	Fri, Apr 3, 2020	22.41	23.58	21.66	22.10
7051	NASDAQ	TRMK	Thu, Apr 2, 2020	22.05	23.08	21.95	22.67
7050	NASDAQ	TRMK	Wed, Apr 1, 2020	22.13	22.78	21.36	22.25
7049	NASDAQ	TRMK	Tue, Mar 31, 2020	23.35	23.80	22.73	23.30
7048	NASDAQ	TRMK	Mon, Mar 30, 2020	23.01	23.71	22.89	23.64
7047	NASDAQ	TRMK	Fri, Mar 27, 2020	23.05	23.56	22.68	22.90
7046	NASDAQ	TRMK	Thu, Mar 26, 2020	22.16	24.13	21.65	23.90
7045	NASDAQ	TRMK	Wed, Mar 25, 2020	23.71	24.41	21.76	22.09
7044	NASDAQ	TRMK	Tue, Mar 24, 2020	22.92	23.96	22.50	23.56
7043	NASDAQ	TRMK	Mon, Mar 23, 2020	24.29	24.67	21.67	21.87
7042	NASDAQ	TRMK	Fri, Mar 20, 2020	26.36	26.86	23.91	24.14
7041	NASDAQ	TRMK	Thu, Mar 19, 2020	25.05	28.49	23.59	26.67
7040	NASDAQ	TRMK	Wed, Mar 18, 2020	24.32	26.31	23.91	25.31
7039	NASDAQ	TRMK	Tue, Mar 17, 2020	24.22	25.91	23.18	25.76
7038	NASDAQ	TRMK	Mon, Mar 16, 2020	21.75	24.26	21.75	23.70
7037	NASDAQ	TRMK	Fri, Mar 13, 2020	22.41	24.83	22.18	24.76
7036	NASDAQ	TRMK	Thu, Mar 12, 2020	21.16	22.71	20.47	21.62
7035	NASDAQ	TRMK	Wed, Mar 11, 2020	23.78	23.89	22.44	22.87
7034	NASDAQ	TRMK	Tue, Mar 10, 2020	24.61	24.82	23.25	24.51
7033	NASDAQ	TRMK	Mon, Mar 9, 2020	24.52	25.04	23.28	23.81
7032	NASDAQ	TRMK	Fri, Mar 6, 2020	25.24	26.57	25.16	26.42
7031	NASDAQ	TRMK	Thu, Mar 5, 2020	26.49	26.64	25.94	26.35
7030	NASDAQ	TRMK	Wed, Mar 4, 2020	27.46	27.46	26.51	27.33
7029	NASDAQ	TRMK	Tue, Mar 3, 2020	28.35	28.59	26.82	27.17
7028	NASDAQ	TRMK	Mon, Mar 2, 2020	26.96	28.35	26.74	28.34
7027	NASDAQ	TRMK	Fri, Feb 28, 2020	27.51	28.03	26.41	26.90
7026	NASDAQ	TRMK	Thu, Feb 27, 2020	28.73	29.53	28.29	28.31
7025	NASDAQ	TRMK	Wed, Feb 26, 2020	30.21	30.50	29.39	29.40
7024	NASDAQ	TRMK	Tue, Feb 25, 2020	31.16	31.22	29.96	29.98
7023	NASDAQ	TRMK	Mon, Feb 24, 2020	31.01	31.41	30.80	31.21
7022	NASDAQ	TRMK	Fri, Feb 21, 2020	32.15	32.19	31.64	31.85
7021	NASDAQ	TRMK	Thu, Feb 20, 2020	31.94	32.32	31.90	32.19
7020	NASDAQ	TRMK	Wed, Feb 19, 2020	31.95	32.26	31.87	31.99
7019	NASDAQ	TRMK	Tue, Feb 18, 2020	32.03	32.22	31.65	31.88
7018	NASDAQ	TRMK	Fri, Feb 14, 2020	32.42	32.87	32.12	32.15
7017	NASDAQ	TRMK	Thu, Feb 13, 2020	32.26	32.57	32.26	32.49
7016	NASDAQ	TRMK	Wed, Feb 12, 2020	32.49	32.53	32.14	32.35
7015	NASDAQ	TRMK	Tue, Feb 11, 2020	32.36	32.62	32.12	32.15
7014	NASDAQ	TRMK	Mon, Feb 10, 2020	32.00	32.22	32.00	32.22
7013	NASDAQ	TRMK	Fri, Feb 7, 2020	32.48	32.61	32.11	32.19
7012	NASDAQ	TRMK	Thu, Feb 6, 2020	33.40	33.48	32.64	32.69
7011	NASDAQ	TRMK	Wed, Feb 5, 2020	32.78	33.26	32.56	33.20
7010	NASDAQ	TRMK	Tue, Feb 4, 2020	32.60	32.70	32.33	32.39
7009	NASDAQ	TRMK	Mon, Feb 3, 2020	32.24	32.61	32.11	32.26
7008	NASDAQ	TRMK	Fri, Jan 31, 2020	32.59	32.67	31.88	31.98
7007	NASDAQ	TRMK	Thu, Jan 30, 2020	32.12	33.27	32.12	32.89
7006	NASDAQ	TRMK	Wed, Jan 29, 2020	31.87	32.81	31.87	32.42
7005	NASDAQ	TRMK	Tue, Jan 28, 2020	33.42	33.80	33.23	33.35
7004	NASDAQ	TRMK	Mon, Jan 27, 2020	33.16	33.42	33.08	33.20
7003	NASDAQ	TRMK	Fri, Jan 24, 2020	33.98	33.98	33.36	33.64
7002	NASDAQ	TRMK	Thu, Jan 23, 2020	33.96	34.07	33.62	33.93
7001	NASDAQ	TRMK	Wed, Jan 22, 2020	34.08	34.08	33.71	34.01
7000	NASDAQ	TRMK	Tue, Jan 21, 2020	34.33	34.39	33.89	33.93
6999	NASDAQ	TRMK	Fri, Jan 17, 2020	34.84	34.84	34.43	34.46
6998	NASDAQ	TRMK	Thu, Jan 16, 2020	34.41	34.70	34.41	34.61
6997	NASDAQ	TRMK	Wed, Jan 15, 2020	34.22	34.35	33.98	34.21
6996	NASDAQ	TRMK	Tue, Jan 14, 2020	34.13	34.46	33.93	34.33
6995	NASDAQ	TRMK	Mon, Jan 13, 2020	33.89	34.19	33.70	34.14
6994	NASDAQ	TRMK	Fri, Jan 10, 2020	33.86	33.96	33.58	33.74
6993	NASDAQ	TRMK	Thu, Jan 9, 2020	34.11	34.11	33.81	33.89
6992	NASDAQ	TRMK	Wed, Jan 8, 2020	33.85	34.14	33.85	33.97
6991	NASDAQ	TRMK	Tue, Jan 7, 2020	34.00	34.04	33.69	33.73
6990	NASDAQ	TRMK	Mon, Jan 6, 2020	33.85	34.30	33.65	34.20
6989	NASDAQ	TRMK	Fri, Jan 3, 2020	33.79	34.28	33.60	34.18
6988	NASDAQ	TRMK	Thu, Jan 2, 2020	34.58	34.58	33.90	34.24
6987	NASDAQ	TRMK	Tue, Dec 31, 2019	34.56	34.74	34.50	34.51
6986	NASDAQ	TRMK	Mon, Dec 30, 2019	34.69	34.77	34.43	34.64
6985	NASDAQ	TRMK	Fri, Dec 27, 2019	34.84	34.84	34.41	34.48
6984	NASDAQ	TRMK	Thu, Dec 26, 2019	34.90	34.90	34.69	34.78
6983	NASDAQ	TRMK	Tue, Dec 24, 2019	34.88	34.88	34.60	34.76
6982	NASDAQ	TRMK	Mon, Dec 23, 2019	35.27	35.32	34.73	34.77
6981	NASDAQ	TRMK	Fri, Dec 20, 2019	35.24	35.40	34.99	35.15
6980	NASDAQ	TRMK	Thu, Dec 19, 2019	35.16	35.39	34.89	35.12
6979	NASDAQ	TRMK	Wed, Dec 18, 2019	35.64	35.64	35.20	35.23
6978	NASDAQ	TRMK	Tue, Dec 17, 2019	35.14	35.54	35.06	35.45
6977	NASDAQ	TRMK	Mon, Dec 16, 2019	35.30	35.45	34.95	34.99
6976	NASDAQ	TRMK	Fri, Dec 13, 2019	35.17	35.29	34.69	34.91
6975	NASDAQ	TRMK	Thu, Dec 12, 2019	34.68	35.44	34.55	35.29
6974	NASDAQ	TRMK	Wed, Dec 11, 2019	34.70	34.76	34.39	34.52
6973	NASDAQ	TRMK	Tue, Dec 10, 2019	34.54	34.71	34.28	34.65
6972	NASDAQ	TRMK	Mon, Dec 9, 2019	34.55	34.72	34.40	34.52
6971	NASDAQ	TRMK	Fri, Dec 6, 2019	34.82	35.16	34.61	34.63
6970	NASDAQ	TRMK	Thu, Dec 5, 2019	34.63	34.75	34.47	34.59
6969	NASDAQ	TRMK	Wed, Dec 4, 2019	34.29	34.66	34.29	34.43
6968	NASDAQ	TRMK	Tue, Dec 3, 2019	33.84	34.11	33.65	34.05
6967	NASDAQ	TRMK	Mon, Dec 2, 2019	34.49	34.65	34.09	34.16
6966	NASDAQ	TRMK	Fri, Nov 29, 2019	34.42	34.90	34.31	34.36
6965	NASDAQ	TRMK	Wed, Nov 27, 2019	34.58	34.61	34.30	34.51
6964	NASDAQ	TRMK	Tue, Nov 26, 2019	34.47	34.68	34.34	34.59
6963	NASDAQ	TRMK	Mon, Nov 25, 2019	34.35	34.71	34.28	34.53
6962	NASDAQ	TRMK	Fri, Nov 22, 2019	34.38	34.49	34.16	34.24
6961	NASDAQ	TRMK	Thu, Nov 21, 2019	34.58	34.58	34.09	34.24
6960	NASDAQ	TRMK	Wed, Nov 20, 2019	34.51	34.67	33.97	34.29
6959	NASDAQ	TRMK	Tue, Nov 19, 2019	34.78	34.91	34.55	34.70
6958	NASDAQ	TRMK	Mon, Nov 18, 2019	34.73	34.74	34.32	34.70
6957	NASDAQ	TRMK	Fri, Nov 15, 2019	34.86	35.08	34.67	34.80
6956	NASDAQ	TRMK	Thu, Nov 14, 2019	34.54	34.82	34.43	34.66
6955	NASDAQ	TRMK	Wed, Nov 13, 2019	34.67	34.87	34.43	34.60
6954	NASDAQ	TRMK	Tue, Nov 12, 2019	34.94	35.22	34.75	34.94
6953	NASDAQ	TRMK	Mon, Nov 11, 2019	34.86	35.30	34.75	34.91
6952	NASDAQ	TRMK	Fri, Nov 8, 2019	35.09	35.44	34.98	35.15
6951	NASDAQ	TRMK	Thu, Nov 7, 2019	35.63	35.82	35.00	35.15
6950	NASDAQ	TRMK	Wed, Nov 6, 2019	35.17	35.36	34.96	35.32
6949	NASDAQ	TRMK	Tue, Nov 5, 2019	35.23	35.61	35.01	35.19
6948	NASDAQ	TRMK	Mon, Nov 4, 2019	35.04	35.20	34.94	35.15
6947	NASDAQ	TRMK	Fri, Nov 1, 2019	34.52	34.80	34.47	34.79
6946	NASDAQ	TRMK	Thu, Oct 31, 2019	34.61	34.61	33.94	34.32
6945	NASDAQ	TRMK	Wed, Oct 30, 2019	35.05	35.13	34.61	34.85
6944	NASDAQ	TRMK	Tue, Oct 29, 2019	34.68	35.16	34.62	35.05
6943	NASDAQ	TRMK	Mon, Oct 28, 2019	34.43	34.86	34.39	34.74
6942	NASDAQ	TRMK	Fri, Oct 25, 2019	34.19	34.56	34.16	34.36
6941	NASDAQ	TRMK	Thu, Oct 24, 2019	34.24	34.33	33.81	34.17
6940	NASDAQ	TRMK	Wed, Oct 23, 2019	35.31	35.32	33.85	34.30
6939	NASDAQ	TRMK	Tue, Oct 22, 2019	34.96	35.53	34.54	34.91
6938	NASDAQ	TRMK	Mon, Oct 21, 2019	34.96	35.27	34.43	34.99
6937	NASDAQ	TRMK	Fri, Oct 18, 2019	34.20	34.64	33.59	34.55
6936	NASDAQ	TRMK	Thu, Oct 17, 2019	34.38	34.46	34.08	34.36
6935	NASDAQ	TRMK	Wed, Oct 16, 2019	34.38	34.51	34.02	34.16
6934	NASDAQ	TRMK	Tue, Oct 15, 2019	34.12	34.51	33.93	34.29
6933	NASDAQ	TRMK	Mon, Oct 14, 2019	34.06	34.19	34.01	34.09
6932	NASDAQ	TRMK	Fri, Oct 11, 2019	34.67	34.90	34.18	34.19
6931	NASDAQ	TRMK	Thu, Oct 10, 2019	33.96	34.35	33.93	34.02
6930	NASDAQ	TRMK	Wed, Oct 9, 2019	33.86	33.89	33.62	33.75
6929	NASDAQ	TRMK	Tue, Oct 8, 2019	33.33	33.67	33.19	33.48
6928	NASDAQ	TRMK	Mon, Oct 7, 2019	33.87	33.91	33.60	33.73
6927	NASDAQ	TRMK	Fri, Oct 4, 2019	33.43	33.91	33.23	33.88
6926	NASDAQ	TRMK	Thu, Oct 3, 2019	33.22	33.46	32.86	33.42
6925	NASDAQ	TRMK	Wed, Oct 2, 2019	33.44	33.53	33.10	33.31
6924	NASDAQ	TRMK	Tue, Oct 1, 2019	34.47	34.48	33.35	33.52
6923	NASDAQ	TRMK	Mon, Sep 30, 2019	34.45	34.49	34.04	34.11
6922	NASDAQ	TRMK	Fri, Sep 27, 2019	34.40	34.61	34.12	34.34
6921	NASDAQ	TRMK	Thu, Sep 26, 2019	34.22	34.32	34.00	34.03
6920	NASDAQ	TRMK	Wed, Sep 25, 2019	33.85	34.41	33.82	34.35
6919	NASDAQ	TRMK	Tue, Sep 24, 2019	34.03	34.09	33.26	33.58
6918	NASDAQ	TRMK	Mon, Sep 23, 2019	33.87	34.29	33.79	34.07
6917	NASDAQ	TRMK	Fri, Sep 20, 2019	34.12	34.49	33.90	34.13
6916	NASDAQ	TRMK	Thu, Sep 19, 2019	34.35	34.90	34.10	34.14
6915	NASDAQ	TRMK	Wed, Sep 18, 2019	34.23	34.52	34.02	34.42
6914	NASDAQ	TRMK	Tue, Sep 17, 2019	34.80	34.97	34.15	34.33
6913	NASDAQ	TRMK	Mon, Sep 16, 2019	34.82	35.23	34.72	34.99
6912	NASDAQ	TRMK	Fri, Sep 13, 2019	35.00	35.38	34.79	35.09
6911	NASDAQ	TRMK	Thu, Sep 12, 2019	34.17	34.89	33.85	34.74
6910	NASDAQ	TRMK	Wed, Sep 11, 2019	33.75	34.40	33.18	34.33
6909	NASDAQ	TRMK	Tue, Sep 10, 2019	33.23	33.59	33.07	33.51
6908	NASDAQ	TRMK	Mon, Sep 9, 2019	32.48	33.19	32.38	33.11
6907	NASDAQ	TRMK	Fri, Sep 6, 2019	32.70	32.78	32.21	32.27
6906	NASDAQ	TRMK	Thu, Sep 5, 2019	32.46	33.26	32.41	32.65
6905	NASDAQ	TRMK	Wed, Sep 4, 2019	32.23	32.46	31.73	31.99
6904	NASDAQ	TRMK	Tue, Sep 3, 2019	32.45	32.58	31.65	31.88
6903	NASDAQ	TRMK	Fri, Aug 30, 2019	33.05	33.32	32.45	32.68
6902	NASDAQ	TRMK	Thu, Aug 29, 2019	32.70	33.13	32.70	32.95
6901	NASDAQ	TRMK	Wed, Aug 28, 2019	32.31	32.92	32.31	32.59
6900	NASDAQ	TRMK	Tue, Aug 27, 2019	33.20	33.22	32.20	32.40
6899	NASDAQ	TRMK	Mon, Aug 26, 2019	32.95	33.26	32.56	33.01
6898	NASDAQ	TRMK	Fri, Aug 23, 2019	33.77	34.07	32.56	32.68
6897	NASDAQ	TRMK	Thu, Aug 22, 2019	34.09	34.48	33.68	33.93
6896	NASDAQ	TRMK	Wed, Aug 21, 2019	34.05	34.05	33.63	33.83
6895	NASDAQ	TRMK	Tue, Aug 20, 2019	34.31	34.31	33.63	33.75
6894	NASDAQ	TRMK	Mon, Aug 19, 2019	34.55	34.61	34.25	34.45
6893	NASDAQ	TRMK	Fri, Aug 16, 2019	33.48	34.15	33.48	34.01
6892	NASDAQ	TRMK	Thu, Aug 15, 2019	33.77	33.88	33.25	33.26
6891	NASDAQ	TRMK	Wed, Aug 14, 2019	34.05	34.17	33.27	33.53
6890	NASDAQ	TRMK	Tue, Aug 13, 2019	34.13	34.93	34.09	34.70
6889	NASDAQ	TRMK	Mon, Aug 12, 2019	34.15	34.27	33.85	34.14
6888	NASDAQ	TRMK	Fri, Aug 9, 2019	34.51	34.55	34.17	34.44
6887	NASDAQ	TRMK	Thu, Aug 8, 2019	34.29	34.72	33.92	34.57
6886	NASDAQ	TRMK	Wed, Aug 7, 2019	33.72	34.09	33.36	34.01
6885	NASDAQ	TRMK	Tue, Aug 6, 2019	34.45	34.54	33.60	34.24
6884	NASDAQ	TRMK	Mon, Aug 5, 2019	34.18	34.30	33.60	34.18
6883	NASDAQ	TRMK	Fri, Aug 2, 2019	34.90	34.96	34.18	34.76
6882	NASDAQ	TRMK	Thu, Aug 1, 2019	35.48	35.89	34.77	34.98
6881	NASDAQ	TRMK	Wed, Jul 31, 2019	35.59	36.04	35.45	35.54
6880	NASDAQ	TRMK	Tue, Jul 30, 2019	34.75	35.75	34.75	35.70
6879	NASDAQ	TRMK	Mon, Jul 29, 2019	35.60	35.86	34.95	34.99
6878	NASDAQ	TRMK	Fri, Jul 26, 2019	35.07	35.71	34.90	35.60
6877	NASDAQ	TRMK	Thu, Jul 25, 2019	35.11	35.85	34.82	35.04
6876	NASDAQ	TRMK	Wed, Jul 24, 2019	33.63	35.19	33.01	34.99
6875	NASDAQ	TRMK	Tue, Jul 23, 2019	32.33	32.62	32.03	32.51
6874	NASDAQ	TRMK	Mon, Jul 22, 2019	32.31	32.33	31.92	32.18
6873	NASDAQ	TRMK	Fri, Jul 19, 2019	32.32	32.70	32.32	32.36
6872	NASDAQ	TRMK	Thu, Jul 18, 2019	32.30	32.64	32.10	32.45
6871	NASDAQ	TRMK	Wed, Jul 17, 2019	32.32	32.49	31.97	32.20
6870	NASDAQ	TRMK	Tue, Jul 16, 2019	32.50	32.64	32.26	32.42
6869	NASDAQ	TRMK	Mon, Jul 15, 2019	33.28	33.28	32.39	32.48
6868	NASDAQ	TRMK	Fri, Jul 12, 2019	33.03	33.31	32.85	33.18
6867	NASDAQ	TRMK	Thu, Jul 11, 2019	32.83	33.01	32.59	32.86
6866	NASDAQ	TRMK	Wed, Jul 10, 2019	33.16	33.23	32.79	32.83
6865	NASDAQ	TRMK	Tue, Jul 9, 2019	33.08	33.21	32.65	33.13
6864	NASDAQ	TRMK	Mon, Jul 8, 2019	33.33	33.38	33.06	33.22
6863	NASDAQ	TRMK	Fri, Jul 5, 2019	33.28	33.58	33.23	33.44
6862	NASDAQ	TRMK	Wed, Jul 3, 2019	33.14	33.35	32.96	33.12
6861	NASDAQ	TRMK	Tue, Jul 2, 2019	33.19	33.20	32.54	32.96
6860	NASDAQ	TRMK	Mon, Jul 1, 2019	33.57	33.75	32.92	33.20
6859	NASDAQ	TRMK	Fri, Jun 28, 2019	32.89	33.58	32.84	33.25
6858	NASDAQ	TRMK	Thu, Jun 27, 2019	32.29	32.74	32.29	32.73
6857	NASDAQ	TRMK	Wed, Jun 26, 2019	32.47	32.66	32.13	32.18
6856	NASDAQ	TRMK	Tue, Jun 25, 2019	31.93	32.59	31.73	32.38
6855	NASDAQ	TRMK	Mon, Jun 24, 2019	32.06	32.37	31.91	31.95
6854	NASDAQ	TRMK	Fri, Jun 21, 2019	31.91	32.34	31.91	32.06
6853	NASDAQ	TRMK	Thu, Jun 20, 2019	32.41	32.41	31.70	32.12
6852	NASDAQ	TRMK	Wed, Jun 19, 2019	32.46	32.86	32.12	32.14
6851	NASDAQ	TRMK	Tue, Jun 18, 2019	31.90	32.57	31.90	32.46
6850	NASDAQ	TRMK	Mon, Jun 17, 2019	32.42	32.60	31.71	31.85
6849	NASDAQ	TRMK	Fri, Jun 14, 2019	32.50	32.51	32.07	32.38
6848	NASDAQ	TRMK	Thu, Jun 13, 2019	32.50	32.81	32.35	32.47
6847	NASDAQ	TRMK	Wed, Jun 12, 2019	32.46	32.69	32.23	32.38
6846	NASDAQ	TRMK	Tue, Jun 11, 2019	32.67	32.85	32.22	32.40
6845	NASDAQ	TRMK	Mon, Jun 10, 2019	32.32	32.89	32.32	32.53
6844	NASDAQ	TRMK	Fri, Jun 7, 2019	32.57	32.61	32.16	32.19
6843	NASDAQ	TRMK	Thu, Jun 6, 2019	32.78	32.97	32.25	32.61
6842	NASDAQ	TRMK	Wed, Jun 5, 2019	33.02	33.25	32.43	32.87
6841	NASDAQ	TRMK	Tue, Jun 4, 2019	32.50	33.25	32.50	33.16
6840	NASDAQ	TRMK	Mon, Jun 3, 2019	31.77	32.43	31.70	32.15
6839	NASDAQ	TRMK	Fri, May 31, 2019	31.89	32.09	31.69	31.77
6838	NASDAQ	TRMK	Thu, May 30, 2019	32.98	33.16	32.01	32.28
6837	NASDAQ	TRMK	Wed, May 29, 2019	32.72	33.25	32.56	33.13
6836	NASDAQ	TRMK	Tue, May 28, 2019	33.26	33.40	32.96	33.01
6835	NASDAQ	TRMK	Fri, May 24, 2019	32.99	33.38	32.99	33.28
6834	NASDAQ	TRMK	Thu, May 23, 2019	32.96	32.96	32.43	32.79
6833	NASDAQ	TRMK	Wed, May 22, 2019	33.68	33.76	33.18	33.30
6832	NASDAQ	TRMK	Tue, May 21, 2019	33.63	33.81	33.48	33.79
6831	NASDAQ	TRMK	Mon, May 20, 2019	33.33	33.89	33.33	33.54
6830	NASDAQ	TRMK	Fri, May 17, 2019	33.77	34.23	33.42	33.43
6829	NASDAQ	TRMK	Thu, May 16, 2019	33.75	34.31	33.75	34.10
6828	NASDAQ	TRMK	Wed, May 15, 2019	33.50	33.61	32.99	33.55
6827	NASDAQ	TRMK	Tue, May 14, 2019	33.67	33.99	33.48	33.81
6826	NASDAQ	TRMK	Mon, May 13, 2019	34.61	34.61	33.46	33.60
6825	NASDAQ	TRMK	Fri, May 10, 2019	34.88	35.05	34.41	35.01
6824	NASDAQ	TRMK	Thu, May 9, 2019	34.92	35.14	34.56	35.04
6823	NASDAQ	TRMK	Wed, May 8, 2019	35.47	35.66	35.04	35.08
6822	NASDAQ	TRMK	Tue, May 7, 2019	36.14	36.28	35.38	35.56
6821	NASDAQ	TRMK	Mon, May 6, 2019	35.97	36.64	35.93	36.45
6820	NASDAQ	TRMK	Fri, May 3, 2019	36.05	36.53	35.71	36.44
6819	NASDAQ	TRMK	Thu, May 2, 2019	35.58	36.13	35.56	36.05
6818	NASDAQ	TRMK	Wed, May 1, 2019	36.03	36.24	35.40	35.54
6817	NASDAQ	TRMK	Tue, Apr 30, 2019	36.06	36.38	35.84	35.96
6816	NASDAQ	TRMK	Mon, Apr 29, 2019	35.78	36.25	35.78	36.12
6815	NASDAQ	TRMK	Fri, Apr 26, 2019	35.30	35.73	34.94	35.63
6814	NASDAQ	TRMK	Thu, Apr 25, 2019	35.15	35.36	34.72	35.28
6813	NASDAQ	TRMK	Wed, Apr 24, 2019	34.20	35.33	34.20	35.03
6812	NASDAQ	TRMK	Tue, Apr 23, 2019	33.85	34.55	33.72	34.50
6811	NASDAQ	TRMK	Mon, Apr 22, 2019	34.09	34.18	33.52	33.76
6810	NASDAQ	TRMK	Thu, Apr 18, 2019	34.51	34.58	33.99	34.08
6809	NASDAQ	TRMK	Wed, Apr 17, 2019	34.75	34.76	34.26	34.64
6808	NASDAQ	TRMK	Tue, Apr 16, 2019	34.48	34.85	34.28	34.82
6807	NASDAQ	TRMK	Mon, Apr 15, 2019	34.95	34.95	34.40	34.45
6806	NASDAQ	TRMK	Fri, Apr 12, 2019	34.84	35.00	34.28	34.89
6805	NASDAQ	TRMK	Thu, Apr 11, 2019	34.51	34.65	34.22	34.40
6804	NASDAQ	TRMK	Wed, Apr 10, 2019	34.28	34.32	33.85	34.32
6803	NASDAQ	TRMK	Tue, Apr 9, 2019	34.84	34.98	34.12	34.18
6802	NASDAQ	TRMK	Mon, Apr 8, 2019	34.95	35.12	34.74	34.92
6801	NASDAQ	TRMK	Fri, Apr 5, 2019	34.89	35.05	34.63	35.01
6800	NASDAQ	TRMK	Thu, Apr 4, 2019	34.42	34.92	34.38	34.85
6799	NASDAQ	TRMK	Wed, Apr 3, 2019	34.67	34.82	34.32	34.35
6798	NASDAQ	TRMK	Tue, Apr 2, 2019	34.41	34.65	34.11	34.36
6797	NASDAQ	TRMK	Mon, Apr 1, 2019	33.98	34.58	33.90	34.53
6796	NASDAQ	TRMK	Fri, Mar 29, 2019	34.08	34.14	33.47	33.63
6795	NASDAQ	TRMK	Thu, Mar 28, 2019	33.39	33.88	33.13	33.85
6794	NASDAQ	TRMK	Wed, Mar 27, 2019	33.27	33.60	33.02	33.40
6793	NASDAQ	TRMK	Tue, Mar 26, 2019	32.40	33.37	32.40	33.34
6792	NASDAQ	TRMK	Mon, Mar 25, 2019	31.98	32.53	31.88	32.23
6791	NASDAQ	TRMK	Fri, Mar 22, 2019	32.80	32.84	31.65	31.95
6790	NASDAQ	TRMK	Thu, Mar 21, 2019	33.58	33.69	32.90	32.99
6789	NASDAQ	TRMK	Wed, Mar 20, 2019	33.94	34.50	33.74	33.80
6788	NASDAQ	TRMK	Tue, Mar 19, 2019	35.33	35.33	34.36	34.44
6787	NASDAQ	TRMK	Mon, Mar 18, 2019	34.74	35.21	34.59	35.10
6786	NASDAQ	TRMK	Fri, Mar 15, 2019	34.45	34.98	34.37	34.57
6785	NASDAQ	TRMK	Thu, Mar 14, 2019	34.35	34.76	34.08	34.50
6784	NASDAQ	TRMK	Wed, Mar 13, 2019	34.76	34.91	34.31	34.31
6783	NASDAQ	TRMK	Tue, Mar 12, 2019	34.76	34.87	34.41	34.57
6782	NASDAQ	TRMK	Mon, Mar 11, 2019	35.05	35.12	34.71	34.78
6781	NASDAQ	TRMK	Fri, Mar 8, 2019	34.42	35.12	34.27	34.99
6780	NASDAQ	TRMK	Thu, Mar 7, 2019	34.96	35.02	34.49	34.58
6779	NASDAQ	TRMK	Wed, Mar 6, 2019	35.47	35.58	34.87	34.96
6778	NASDAQ	TRMK	Tue, Mar 5, 2019	35.44	35.67	35.06	35.50
6777	NASDAQ	TRMK	Mon, Mar 4, 2019	35.58	35.71	35.22	35.44
6776	NASDAQ	TRMK	Fri, Mar 1, 2019	35.73	35.75	35.29	35.64
6775	NASDAQ	TRMK	Thu, Feb 28, 2019	35.31	35.66	35.25	35.48
6774	NASDAQ	TRMK	Wed, Feb 27, 2019	35.32	35.60	35.20	35.54
6773	NASDAQ	TRMK	Tue, Feb 26, 2019	35.79	35.97	35.36	35.38
6772	NASDAQ	TRMK	Mon, Feb 25, 2019	36.00	36.24	35.84	35.92
6771	NASDAQ	TRMK	Fri, Feb 22, 2019	35.59	35.81	35.38	35.80
6770	NASDAQ	TRMK	Thu, Feb 21, 2019	35.39	35.59	35.27	35.53
6769	NASDAQ	TRMK	Wed, Feb 20, 2019	34.60	35.48	34.40	35.48
6768	NASDAQ	TRMK	Tue, Feb 19, 2019	33.85	34.84	33.54	34.68
6767	NASDAQ	TRMK	Fri, Feb 15, 2019	33.67	34.06	33.62	34.00
6766	NASDAQ	TRMK	Thu, Feb 14, 2019	33.42	33.61	33.25	33.45
6765	NASDAQ	TRMK	Wed, Feb 13, 2019	33.59	33.76	33.40	33.69
6764	NASDAQ	TRMK	Tue, Feb 12, 2019	33.45	33.75	33.35	33.58
6763	NASDAQ	TRMK	Mon, Feb 11, 2019	32.87	33.33	32.69	33.32
6762	NASDAQ	TRMK	Fri, Feb 8, 2019	32.50	32.84	32.27	32.78
6761	NASDAQ	TRMK	Thu, Feb 7, 2019	32.25	32.69	32.05	32.65
6760	NASDAQ	TRMK	Wed, Feb 6, 2019	31.92	32.16	31.88	32.12
6759	NASDAQ	TRMK	Tue, Feb 5, 2019	31.90	32.07	31.55	32.02
6758	NASDAQ	TRMK	Mon, Feb 4, 2019	31.51	31.93	31.34	31.90
6757	NASDAQ	TRMK	Fri, Feb 1, 2019	31.55	31.66	30.32	31.49
6756	NASDAQ	TRMK	Thu, Jan 31, 2019	31.22	31.58	30.70	31.53
6755	NASDAQ	TRMK	Wed, Jan 30, 2019	31.37	31.60	31.13	31.31
6754	NASDAQ	TRMK	Tue, Jan 29, 2019	31.50	31.73	31.26	31.27
6753	NASDAQ	TRMK	Mon, Jan 28, 2019	31.17	31.55	31.04	31.51
6752	NASDAQ	TRMK	Fri, Jan 25, 2019	30.90	31.48	30.06	31.34
6751	NASDAQ	TRMK	Thu, Jan 24, 2019	30.38	32.00	29.81	30.76
6750	NASDAQ	TRMK	Wed, Jan 23, 2019	30.23	30.51	30.06	30.48
6749	NASDAQ	TRMK	Tue, Jan 22, 2019	30.15	30.51	29.85	30.28
6748	NASDAQ	TRMK	Fri, Jan 18, 2019	30.13	30.54	29.99	30.38
6747	NASDAQ	TRMK	Thu, Jan 17, 2019	29.73	30.20	29.70	30.12
6746	NASDAQ	TRMK	Wed, Jan 16, 2019	29.58	30.10	29.52	29.98
6745	NASDAQ	TRMK	Tue, Jan 15, 2019	29.06	29.49	28.82	29.44
6744	NASDAQ	TRMK	Mon, Jan 14, 2019	29.00	29.42	29.00	29.19
6743	NASDAQ	TRMK	Fri, Jan 11, 2019	29.04	29.33	28.92	29.30
6742	NASDAQ	TRMK	Thu, Jan 10, 2019	29.05	29.39	28.88	29.25
6741	NASDAQ	TRMK	Wed, Jan 9, 2019	29.23	29.45	28.94	29.18
6740	NASDAQ	TRMK	Tue, Jan 8, 2019	29.39	29.55	27.52	29.24
6739	NASDAQ	TRMK	Mon, Jan 7, 2019	27.98	29.55	27.59	29.31
6738	NASDAQ	TRMK	Fri, Jan 4, 2019	29.11	29.56	28.83	29.43
6737	NASDAQ	TRMK	Thu, Jan 3, 2019	28.62	29.32	28.40	28.63
6736	NASDAQ	TRMK	Wed, Jan 2, 2019	28.05	28.88	27.96	28.77
6735	NASDAQ	TRMK	Mon, Dec 31, 2018	28.48	28.62	27.64	28.43
6734	NASDAQ	TRMK	Fri, Dec 28, 2018	28.21	28.72	27.99	28.37
6733	NASDAQ	TRMK	Thu, Dec 27, 2018	27.72	29.59	27.19	28.18
6732	NASDAQ	TRMK	Wed, Dec 26, 2018	27.06	28.22	26.84	28.17
6731	NASDAQ	TRMK	Mon, Dec 24, 2018	27.55	27.72	26.95	26.96
6730	NASDAQ	TRMK	Fri, Dec 21, 2018	28.16	28.52	27.51	27.57
6729	NASDAQ	TRMK	Thu, Dec 20, 2018	28.06	28.43	27.97	28.15
6728	NASDAQ	TRMK	Wed, Dec 19, 2018	28.77	29.16	27.90	28.06
6727	NASDAQ	TRMK	Tue, Dec 18, 2018	29.14	29.51	28.65	28.78
6726	NASDAQ	TRMK	Mon, Dec 17, 2018	29.04	29.70	28.81	29.11
6725	NASDAQ	TRMK	Fri, Dec 14, 2018	29.18	29.73	28.94	29.03
6724	NASDAQ	TRMK	Thu, Dec 13, 2018	30.32	30.32	29.33	29.35
6723	NASDAQ	TRMK	Wed, Dec 12, 2018	30.48	30.85	30.10	30.31
6722	NASDAQ	TRMK	Tue, Dec 11, 2018	30.52	30.73	29.97	30.21
6721	NASDAQ	TRMK	Mon, Dec 10, 2018	30.84	30.84	29.85	30.16
6720	NASDAQ	TRMK	Fri, Dec 7, 2018	30.81	31.20	30.43	30.83
6719	NASDAQ	TRMK	Thu, Dec 6, 2018	30.32	30.91	29.93	30.80
6718	NASDAQ	TRMK	Tue, Dec 4, 2018	32.16	32.47	30.40	30.70
6717	NASDAQ	TRMK	Mon, Dec 3, 2018	32.57	32.67	31.97	32.31
6716	NASDAQ	TRMK	Fri, Nov 30, 2018	31.72	32.48	31.72	32.34
6715	NASDAQ	TRMK	Thu, Nov 29, 2018	31.84	32.02	31.34	31.82
6714	NASDAQ	TRMK	Wed, Nov 28, 2018	31.70	32.34	31.34	32.21
6713	NASDAQ	TRMK	Tue, Nov 27, 2018	31.45	31.78	31.38	31.68
6712	NASDAQ	TRMK	Mon, Nov 26, 2018	31.26	31.81	31.24	31.45
6711	NASDAQ	TRMK	Fri, Nov 23, 2018	30.86	31.31	30.84	30.97
6710	NASDAQ	TRMK	Wed, Nov 21, 2018	31.03	31.61	30.80	31.07
6709	NASDAQ	TRMK	Tue, Nov 20, 2018	31.18	31.55	30.79	30.97
6708	NASDAQ	TRMK	Mon, Nov 19, 2018	31.58	31.89	31.21	31.47
6707	NASDAQ	TRMK	Fri, Nov 16, 2018	31.06	31.79	30.81	31.68
6706	NASDAQ	TRMK	Thu, Nov 15, 2018	30.26	31.42	30.19	31.36
6705	NASDAQ	TRMK	Wed, Nov 14, 2018	31.23	31.50	30.08	30.48
6704	NASDAQ	TRMK	Tue, Nov 13, 2018	30.99	31.65	30.90	31.03
6703	NASDAQ	TRMK	Mon, Nov 12, 2018	31.23	31.56	30.89	30.89
6702	NASDAQ	TRMK	Fri, Nov 9, 2018	31.42	31.74	30.98	31.22
6701	NASDAQ	TRMK	Thu, Nov 8, 2018	31.62	31.91	31.42	31.52
6700	NASDAQ	TRMK	Wed, Nov 7, 2018	31.96	32.14	31.37	31.72
6699	NASDAQ	TRMK	Tue, Nov 6, 2018	31.61	32.12	31.49	31.95
6698	NASDAQ	TRMK	Mon, Nov 5, 2018	31.47	31.88	31.40	31.70
6697	NASDAQ	TRMK	Fri, Nov 2, 2018	31.18	31.45	31.00	31.40
6696	NASDAQ	TRMK	Thu, Nov 1, 2018	30.85	31.30	30.68	31.05
6695	NASDAQ	TRMK	Wed, Oct 31, 2018	31.14	31.21	30.72	30.80
6694	NASDAQ	TRMK	Tue, Oct 30, 2018	30.20	30.70	30.03	30.66
6693	NASDAQ	TRMK	Mon, Oct 29, 2018	29.51	30.57	29.51	30.13
6692	NASDAQ	TRMK	Fri, Oct 26, 2018	29.32	29.74	29.01	29.37
6691	NASDAQ	TRMK	Thu, Oct 25, 2018	28.70	29.75	28.70	29.55
6690	NASDAQ	TRMK	Wed, Oct 24, 2018	29.42	31.07	28.56	28.75
6689	NASDAQ	TRMK	Tue, Oct 23, 2018	30.11	30.77	29.97	30.33
6688	NASDAQ	TRMK	Mon, Oct 22, 2018	31.47	31.62	30.46	30.51
6687	NASDAQ	TRMK	Fri, Oct 19, 2018	31.97	32.22	31.45	31.47
6686	NASDAQ	TRMK	Thu, Oct 18, 2018	32.79	32.97	32.08	32.13
6685	NASDAQ	TRMK	Wed, Oct 17, 2018	32.48	33.14	32.29	32.87
6684	NASDAQ	TRMK	Tue, Oct 16, 2018	32.32	32.72	31.78	32.65
6683	NASDAQ	TRMK	Mon, Oct 15, 2018	31.75	32.46	31.66	32.19
6682	NASDAQ	TRMK	Fri, Oct 12, 2018	33.06	33.06	31.00	31.77
6681	NASDAQ	TRMK	Thu, Oct 11, 2018	33.73	33.95	32.64	32.65
6680	NASDAQ	TRMK	Wed, Oct 10, 2018	34.30	34.67	33.88	33.92
6679	NASDAQ	TRMK	Tue, Oct 9, 2018	34.10	34.44	33.93	34.29
6678	NASDAQ	TRMK	Mon, Oct 8, 2018	33.93	34.45	33.77	34.21
6677	NASDAQ	TRMK	Fri, Oct 5, 2018	34.22	34.36	33.76	34.00
6676	NASDAQ	TRMK	Thu, Oct 4, 2018	33.92	34.46	33.27	34.07
6675	NASDAQ	TRMK	Wed, Oct 3, 2018	33.25	34.06	33.12	34.00
6674	NASDAQ	TRMK	Tue, Oct 2, 2018	33.20	33.46	32.91	33.08
6673	NASDAQ	TRMK	Mon, Oct 1, 2018	33.83	33.83	33.07	33.20
6672	NASDAQ	TRMK	Fri, Sep 28, 2018	33.65	33.96	33.54	33.65
6671	NASDAQ	TRMK	Thu, Sep 27, 2018	33.85	34.15	33.64	33.75
6670	NASDAQ	TRMK	Wed, Sep 26, 2018	34.74	34.84	33.79	33.84
6669	NASDAQ	TRMK	Tue, Sep 25, 2018	34.72	34.74	34.54	34.67
6668	NASDAQ	TRMK	Mon, Sep 24, 2018	34.94	34.96	34.32	34.54
6667	NASDAQ	TRMK	Fri, Sep 21, 2018	35.02	35.33	34.92	34.99
6666	NASDAQ	TRMK	Thu, Sep 20, 2018	35.03	35.33	35.00	35.15
6665	NASDAQ	TRMK	Wed, Sep 19, 2018	34.59	35.12	34.52	34.89
6664	NASDAQ	TRMK	Tue, Sep 18, 2018	35.15	35.20	34.59	34.60
6663	NASDAQ	TRMK	Mon, Sep 17, 2018	35.32	35.32	34.90	35.04
6662	NASDAQ	TRMK	Fri, Sep 14, 2018	34.91	35.41	34.89	35.33
6661	NASDAQ	TRMK	Thu, Sep 13, 2018	35.29	35.29	34.65	34.86
6660	NASDAQ	TRMK	Wed, Sep 12, 2018	35.48	35.50	34.91	35.13
6659	NASDAQ	TRMK	Tue, Sep 11, 2018	35.54	35.87	35.33	35.55
6658	NASDAQ	TRMK	Mon, Sep 10, 2018	35.83	35.83	35.49	35.54
6657	NASDAQ	TRMK	Fri, Sep 7, 2018	35.64	36.11	35.44	35.66
6656	NASDAQ	TRMK	Thu, Sep 6, 2018	35.52	35.96	35.52	35.64
6655	NASDAQ	TRMK	Wed, Sep 5, 2018	35.76	36.09	35.56	35.64
6654	NASDAQ	TRMK	Tue, Sep 4, 2018	35.49	35.89	35.40	35.77
6653	NASDAQ	TRMK	Fri, Aug 31, 2018	35.27	35.65	35.14	35.48
6652	NASDAQ	TRMK	Thu, Aug 30, 2018	35.33	35.57	35.12	35.38
6651	NASDAQ	TRMK	Wed, Aug 29, 2018	35.67	35.73	35.32	35.61
6650	NASDAQ	TRMK	Tue, Aug 28, 2018	35.87	35.90	35.52	35.68
6649	NASDAQ	TRMK	Mon, Aug 27, 2018	36.06	36.21	35.75	35.80
6648	NASDAQ	TRMK	Fri, Aug 24, 2018	35.95	36.11	35.80	35.89
6647	NASDAQ	TRMK	Thu, Aug 23, 2018	36.00	36.01	35.72	35.94
6646	NASDAQ	TRMK	Wed, Aug 22, 2018	36.11	36.16	35.76	36.05
6645	NASDAQ	TRMK	Tue, Aug 21, 2018	35.56	36.32	35.48	36.22
6644	NASDAQ	TRMK	Mon, Aug 20, 2018	35.41	35.61	35.14	35.54
6643	NASDAQ	TRMK	Fri, Aug 17, 2018	35.26	35.46	35.24	35.39
6642	NASDAQ	TRMK	Thu, Aug 16, 2018	35.11	35.65	35.11	35.39
6641	NASDAQ	TRMK	Wed, Aug 15, 2018	35.13	35.45	34.95	35.01
6640	NASDAQ	TRMK	Tue, Aug 14, 2018	35.02	35.45	34.92	35.27
6639	NASDAQ	TRMK	Mon, Aug 13, 2018	35.05	35.27	34.83	34.91
6638	NASDAQ	TRMK	Fri, Aug 10, 2018	34.91	35.30	34.68	35.07
6637	NASDAQ	TRMK	Thu, Aug 9, 2018	35.23	35.41	34.99	35.10
6636	NASDAQ	TRMK	Wed, Aug 8, 2018	35.11	35.45	35.00	35.27
6635	NASDAQ	TRMK	Tue, Aug 7, 2018	34.91	35.27	34.91	35.16
6634	NASDAQ	TRMK	Mon, Aug 6, 2018	34.89	34.96	34.65	34.85
6633	NASDAQ	TRMK	Fri, Aug 3, 2018	35.27	35.66	34.78	34.85
6632	NASDAQ	TRMK	Thu, Aug 2, 2018	35.04	35.56	34.94	35.37
6631	NASDAQ	TRMK	Wed, Aug 1, 2018	35.25	35.50	35.06	35.23
6630	NASDAQ	TRMK	Tue, Jul 31, 2018	35.37	35.62	34.89	35.19
6629	NASDAQ	TRMK	Mon, Jul 30, 2018	35.42	35.68	35.32	35.35
6628	NASDAQ	TRMK	Fri, Jul 27, 2018	35.33	35.60	34.98	35.33
6627	NASDAQ	TRMK	Thu, Jul 26, 2018	35.24	35.51	35.22	35.32
6626	NASDAQ	TRMK	Wed, Jul 25, 2018	35.41	35.41	34.80	35.13
6625	NASDAQ	TRMK	Tue, Jul 24, 2018	35.16	35.26	34.76	35.05
6624	NASDAQ	TRMK	Mon, Jul 23, 2018	34.64	35.26	34.46	35.13
6623	NASDAQ	TRMK	Fri, Jul 20, 2018	34.31	35.05	34.08	34.77
6622	NASDAQ	TRMK	Thu, Jul 19, 2018	33.73	34.33	33.50	34.32
6621	NASDAQ	TRMK	Wed, Jul 18, 2018	33.31	33.79	33.31	33.74
6620	NASDAQ	TRMK	Tue, Jul 17, 2018	33.47	33.59	33.19	33.38
6619	NASDAQ	TRMK	Mon, Jul 16, 2018	33.08	33.44	33.08	33.40
6618	NASDAQ	TRMK	Fri, Jul 13, 2018	33.23	33.38	32.96	33.01
6617	NASDAQ	TRMK	Thu, Jul 12, 2018	33.61	33.61	32.84	33.27
6616	NASDAQ	TRMK	Wed, Jul 11, 2018	33.39	33.68	33.33	33.50
6615	NASDAQ	TRMK	Tue, Jul 10, 2018	33.99	34.03	33.14	33.47
6614	NASDAQ	TRMK	Mon, Jul 9, 2018	33.55	33.96	33.45	33.86
6613	NASDAQ	TRMK	Fri, Jul 6, 2018	33.03	33.48	32.84	33.38
6612	NASDAQ	TRMK	Thu, Jul 5, 2018	33.02	33.04	32.71	33.04
6611	NASDAQ	TRMK	Tue, Jul 3, 2018	32.99	33.25	32.78	32.81
6610	NASDAQ	TRMK	Mon, Jul 2, 2018	32.49	32.98	32.49	32.96
6609	NASDAQ	TRMK	Fri, Jun 29, 2018	33.06	33.41	32.63	32.63
6608	NASDAQ	TRMK	Thu, Jun 28, 2018	32.76	33.03	32.64	32.82
6607	NASDAQ	TRMK	Wed, Jun 27, 2018	33.24	33.36	32.74	32.75
6606	NASDAQ	TRMK	Tue, Jun 26, 2018	33.73	33.88	33.25	33.30
6605	NASDAQ	TRMK	Mon, Jun 25, 2018	33.72	33.94	33.37	33.73
6604	NASDAQ	TRMK	Fri, Jun 22, 2018	34.03	34.15	33.55	33.82
6603	NASDAQ	TRMK	Thu, Jun 21, 2018	33.99	34.16	33.71	33.87
6602	NASDAQ	TRMK	Wed, Jun 20, 2018	34.00	34.15	33.85	33.98
6601	NASDAQ	TRMK	Tue, Jun 19, 2018	33.01	33.96	33.00	33.93
6600	NASDAQ	TRMK	Mon, Jun 18, 2018	32.80	33.42	32.67	33.31
6599	NASDAQ	TRMK	Fri, Jun 15, 2018	32.59	33.10	32.34	33.04
6598	NASDAQ	TRMK	Thu, Jun 14, 2018	32.71	32.75	32.06	32.63
6597	NASDAQ	TRMK	Wed, Jun 13, 2018	32.62	32.94	32.26	32.57
6596	NASDAQ	TRMK	Tue, Jun 12, 2018	33.00	33.02	32.39	32.52
6595	NASDAQ	TRMK	Mon, Jun 11, 2018	33.48	33.48	32.72	32.94
6594	NASDAQ	TRMK	Fri, Jun 8, 2018	33.29	33.49	32.44	33.41
6593	NASDAQ	TRMK	Thu, Jun 7, 2018	33.42	33.54	33.13	33.29
6592	NASDAQ	TRMK	Wed, Jun 6, 2018	32.95	33.38	32.91	33.37
6591	NASDAQ	TRMK	Tue, Jun 5, 2018	33.04	33.07	32.58	32.91
6590	NASDAQ	TRMK	Mon, Jun 4, 2018	32.65	33.11	32.56	33.07
6589	NASDAQ	TRMK	Fri, Jun 1, 2018	32.49	32.73	32.43	32.52
6588	NASDAQ	TRMK	Thu, May 31, 2018	32.50	32.64	32.13	32.17
6587	NASDAQ	TRMK	Wed, May 30, 2018	32.28	32.90	32.21	32.72
6586	NASDAQ	TRMK	Tue, May 29, 2018	32.22	32.57	31.73	31.97
6585	NASDAQ	TRMK	Fri, May 25, 2018	32.56	32.82	32.40	32.55
6584	NASDAQ	TRMK	Thu, May 24, 2018	32.76	32.85	32.16	32.74
6583	NASDAQ	TRMK	Wed, May 23, 2018	32.85	32.98	32.66	32.91
6582	NASDAQ	TRMK	Tue, May 22, 2018	32.95	33.21	32.81	32.96
6581	NASDAQ	TRMK	Mon, May 21, 2018	32.43	32.99	32.43	32.96
6580	NASDAQ	TRMK	Fri, May 18, 2018	32.80	32.80	32.38	32.40
6579	NASDAQ	TRMK	Thu, May 17, 2018	32.57	32.69	32.32	32.64
6578	NASDAQ	TRMK	Wed, May 16, 2018	32.36	32.65	32.21	32.50
6577	NASDAQ	TRMK	Tue, May 15, 2018	32.00	32.59	31.85	32.35
6576	NASDAQ	TRMK	Mon, May 14, 2018	32.35	32.35	31.93	32.02
6575	NASDAQ	TRMK	Fri, May 11, 2018	32.31	32.53	32.17	32.22
6574	NASDAQ	TRMK	Thu, May 10, 2018	32.36	32.42	32.06	32.32
6573	NASDAQ	TRMK	Wed, May 9, 2018	32.25	32.56	32.02	32.35
6572	NASDAQ	TRMK	Tue, May 8, 2018	31.96	32.24	31.80	32.18
6571	NASDAQ	TRMK	Mon, May 7, 2018	31.76	32.09	31.29	31.87
6570	NASDAQ	TRMK	Fri, May 4, 2018	31.09	31.97	31.05	31.71
6569	NASDAQ	TRMK	Thu, May 3, 2018	31.48	31.58	31.07	31.27
6568	NASDAQ	TRMK	Wed, May 2, 2018	31.49	32.00	31.28	31.63
6567	NASDAQ	TRMK	Tue, May 1, 2018	31.24	31.69	30.87	31.57
6566	NASDAQ	TRMK	Mon, Apr 30, 2018	32.23	32.33	31.31	31.31
6565	NASDAQ	TRMK	Fri, Apr 27, 2018	32.02	32.33	31.96	32.08
6564	NASDAQ	TRMK	Thu, Apr 26, 2018	32.30	32.31	31.90	32.03
6563	NASDAQ	TRMK	Wed, Apr 25, 2018	32.14	32.47	31.80	32.15
6562	NASDAQ	TRMK	Tue, Apr 24, 2018	31.65	32.30	31.63	32.01
6561	NASDAQ	TRMK	Mon, Apr 23, 2018	31.21	31.69	31.07	31.63
6560	NASDAQ	TRMK	Fri, Apr 20, 2018	30.86	31.24	30.86	31.03
6559	NASDAQ	TRMK	Thu, Apr 19, 2018	30.70	31.15	30.70	30.94
6558	NASDAQ	TRMK	Wed, Apr 18, 2018	30.99	31.06	30.70	30.72
6557	NASDAQ	TRMK	Tue, Apr 17, 2018	31.52	31.52	30.67	30.89
6556	NASDAQ	TRMK	Mon, Apr 16, 2018	31.17	31.48	31.04	31.39
6555	NASDAQ	TRMK	Fri, Apr 13, 2018	31.69	31.69	30.95	31.04
6554	NASDAQ	TRMK	Thu, Apr 12, 2018	31.16	31.65	31.06	31.45
6553	NASDAQ	TRMK	Wed, Apr 11, 2018	30.87	31.04	30.73	30.94
6552	NASDAQ	TRMK	Tue, Apr 10, 2018	30.90	31.27	30.60	31.17
6551	NASDAQ	TRMK	Mon, Apr 9, 2018	30.65	31.25	30.43	30.45
6550	NASDAQ	TRMK	Fri, Apr 6, 2018	30.97	31.19	30.12	30.49
6549	NASDAQ	TRMK	Thu, Apr 5, 2018	31.20	31.36	30.91	31.29
6548	NASDAQ	TRMK	Wed, Apr 4, 2018	30.34	31.11	30.17	31.02
6547	NASDAQ	TRMK	Tue, Apr 3, 2018	30.69	30.93	30.18	30.84
6546	NASDAQ	TRMK	Mon, Apr 2, 2018	31.14	31.16	30.12	30.45
6545	NASDAQ	TRMK	Thu, Mar 29, 2018	31.26	31.55	31.10	31.16
6544	NASDAQ	TRMK	Wed, Mar 28, 2018	30.85	31.41	30.68	31.13
6543	NASDAQ	TRMK	Tue, Mar 27, 2018	31.62	31.62	30.65	30.79
6542	NASDAQ	TRMK	Mon, Mar 26, 2018	31.12	31.59	30.84	31.59
6541	NASDAQ	TRMK	Fri, Mar 23, 2018	31.60	31.63	30.59	30.61
6540	NASDAQ	TRMK	Thu, Mar 22, 2018	32.27	32.48	31.54	31.57
6539	NASDAQ	TRMK	Wed, Mar 21, 2018	32.45	32.90	32.26	32.63
6538	NASDAQ	TRMK	Tue, Mar 20, 2018	32.81	33.01	32.25	32.40
6537	NASDAQ	TRMK	Mon, Mar 19, 2018	32.90	33.03	32.22	32.79
6536	NASDAQ	TRMK	Fri, Mar 16, 2018	32.61	33.10	32.38	33.06
6535	NASDAQ	TRMK	Thu, Mar 15, 2018	32.57	32.94	32.14	32.51
6534	NASDAQ	TRMK	Wed, Mar 14, 2018	33.23	33.23	32.19	32.35
6533	NASDAQ	TRMK	Tue, Mar 13, 2018	33.55	33.68	32.95	33.02
6532	NASDAQ	TRMK	Mon, Mar 12, 2018	33.45	33.60	33.20	33.44
6531	NASDAQ	TRMK	Fri, Mar 9, 2018	33.04	33.58	32.79	33.52
6530	NASDAQ	TRMK	Thu, Mar 8, 2018	33.30	33.44	32.50	32.68
6529	NASDAQ	TRMK	Wed, Mar 7, 2018	32.58	33.37	32.58	33.24
6528	NASDAQ	TRMK	Tue, Mar 6, 2018	32.38	32.94	32.05	32.88
6527	NASDAQ	TRMK	Mon, Mar 5, 2018	31.66	32.48	31.36	32.28
6526	NASDAQ	TRMK	Fri, Mar 2, 2018	31.00	32.00	30.81	31.89
6525	NASDAQ	TRMK	Thu, Mar 1, 2018	31.18	31.64	30.98	31.23
6524	NASDAQ	TRMK	Wed, Feb 28, 2018	32.02	32.26	31.21	31.24
6523	NASDAQ	TRMK	Tue, Feb 27, 2018	32.53	33.45	32.03	32.04
6522	NASDAQ	TRMK	Mon, Feb 26, 2018	32.60	33.05	32.26	32.60
6521	NASDAQ	TRMK	Fri, Feb 23, 2018	32.17	33.49	32.10	32.54
6520	NASDAQ	TRMK	Thu, Feb 22, 2018	32.68	32.91	31.98	32.02
6519	NASDAQ	TRMK	Wed, Feb 21, 2018	31.95	32.96	31.95	32.50
6518	NASDAQ	TRMK	Tue, Feb 20, 2018	32.13	32.44	31.83	31.96
6517	NASDAQ	TRMK	Fri, Feb 16, 2018	31.73	32.49	31.46	32.34
6516	NASDAQ	TRMK	Thu, Feb 15, 2018	32.03	32.03	31.63	31.91
6515	NASDAQ	TRMK	Wed, Feb 14, 2018	31.00	31.84	30.90	31.82
6514	NASDAQ	TRMK	Tue, Feb 13, 2018	30.67	31.05	30.65	31.01
6513	NASDAQ	TRMK	Mon, Feb 12, 2018	31.14	31.27	30.57	30.94
6512	NASDAQ	TRMK	Fri, Feb 9, 2018	30.78	31.21	30.30	30.99
6511	NASDAQ	TRMK	Thu, Feb 8, 2018	31.25	31.32	30.42	30.43
6510	NASDAQ	TRMK	Wed, Feb 7, 2018	30.86	31.31	30.72	31.13
6509	NASDAQ	TRMK	Tue, Feb 6, 2018	30.02	31.14	29.78	30.95
6508	NASDAQ	TRMK	Mon, Feb 5, 2018	31.44	32.38	30.70	30.73
6507	NASDAQ	TRMK	Fri, Feb 2, 2018	32.03	32.53	31.85	31.89
6506	NASDAQ	TRMK	Thu, Feb 1, 2018	31.65	32.23	31.38	32.21
6505	NASDAQ	TRMK	Wed, Jan 31, 2018	32.13	32.32	31.73	31.79
6504	NASDAQ	TRMK	Tue, Jan 30, 2018	31.64	32.25	31.64	32.04
6503	NASDAQ	TRMK	Mon, Jan 29, 2018	32.33	32.62	32.04	32.05
6502	NASDAQ	TRMK	Fri, Jan 26, 2018	32.31	32.44	31.94	32.36
6501	NASDAQ	TRMK	Thu, Jan 25, 2018	33.15	33.15	31.87	32.23
6500	NASDAQ	TRMK	Wed, Jan 24, 2018	32.69	33.57	32.49	33.06
6499	NASDAQ	TRMK	Tue, Jan 23, 2018	33.40	33.72	33.09	33.53
6498	NASDAQ	TRMK	Mon, Jan 22, 2018	33.55	33.63	33.25	33.56
6497	NASDAQ	TRMK	Fri, Jan 19, 2018	33.06	33.57	33.06	33.56
6496	NASDAQ	TRMK	Thu, Jan 18, 2018	33.53	33.65	33.09	33.13
6495	NASDAQ	TRMK	Wed, Jan 17, 2018	33.38	33.59	32.97	33.57
6494	NASDAQ	TRMK	Tue, Jan 16, 2018	33.98	34.05	33.02	33.12
6493	NASDAQ	TRMK	Fri, Jan 12, 2018	33.75	33.93	33.40	33.77
6492	NASDAQ	TRMK	Thu, Jan 11, 2018	33.50	33.65	33.08	33.65
6491	NASDAQ	TRMK	Wed, Jan 10, 2018	32.60	33.50	32.55	33.05
6490	NASDAQ	TRMK	Tue, Jan 9, 2018	32.26	32.77	32.25	32.54
6489	NASDAQ	TRMK	Mon, Jan 8, 2018	32.02	32.27	31.74	32.16
6488	NASDAQ	TRMK	Fri, Jan 5, 2018	32.02	32.18	31.67	32.01
6487	NASDAQ	TRMK	Thu, Jan 4, 2018	31.91	32.26	31.49	31.92
6486	NASDAQ	TRMK	Wed, Jan 3, 2018	31.74	31.88	31.54	31.61
6485	NASDAQ	TRMK	Tue, Jan 2, 2018	32.06	32.29	31.50	31.81
6484	NASDAQ	TRMK	Fri, Dec 29, 2017	32.54	32.55	31.86	31.86
6483	NASDAQ	TRMK	Thu, Dec 28, 2017	32.55	32.98	32.37	32.48
6482	NASDAQ	TRMK	Wed, Dec 27, 2017	32.93	32.93	32.40	32.42
6481	NASDAQ	TRMK	Tue, Dec 26, 2017	33.24	33.39	32.79	32.93
6480	NASDAQ	TRMK	Fri, Dec 22, 2017	33.64	33.64	33.10	33.29
6479	NASDAQ	TRMK	Thu, Dec 21, 2017	33.39	33.70	33.33	33.52
6478	NASDAQ	TRMK	Wed, Dec 20, 2017	33.68	33.69	33.02	33.26
6477	NASDAQ	TRMK	Tue, Dec 19, 2017	33.69	33.80	33.44	33.47
6476	NASDAQ	TRMK	Mon, Dec 18, 2017	33.36	33.81	33.07	33.62
6475	NASDAQ	TRMK	Fri, Dec 15, 2017	32.34	33.70	32.16	33.06
6474	NASDAQ	TRMK	Thu, Dec 14, 2017	32.65	32.83	31.82	32.15
6473	NASDAQ	TRMK	Wed, Dec 13, 2017	32.53	33.09	32.46	32.55
6472	NASDAQ	TRMK	Tue, Dec 12, 2017	32.51	32.88	32.30	32.63
6471	NASDAQ	TRMK	Mon, Dec 11, 2017	32.82	32.85	32.25	32.34
6470	NASDAQ	TRMK	Fri, Dec 8, 2017	33.39	33.49	32.87	32.93
6469	NASDAQ	TRMK	Thu, Dec 7, 2017	32.97	33.46	32.78	33.14
6468	NASDAQ	TRMK	Wed, Dec 6, 2017	33.22	33.42	32.95	33.00
6467	NASDAQ	TRMK	Tue, Dec 5, 2017	34.26	34.26	33.16	33.24
6466	NASDAQ	TRMK	Mon, Dec 4, 2017	34.46	34.84	33.89	33.99
6465	NASDAQ	TRMK	Fri, Dec 1, 2017	33.98	33.98	32.42	33.83
6464	NASDAQ	TRMK	Thu, Nov 30, 2017	34.89	34.98	33.84	33.94
6463	NASDAQ	TRMK	Wed, Nov 29, 2017	33.96	35.09	33.62	34.85
6462	NASDAQ	TRMK	Tue, Nov 28, 2017	32.69	33.82	32.54	33.77
6461	NASDAQ	TRMK	Mon, Nov 27, 2017	32.56	32.99	32.55	32.64
6460	NASDAQ	TRMK	Fri, Nov 24, 2017	33.03	33.03	32.53	32.60
6459	NASDAQ	TRMK	Wed, Nov 22, 2017	33.08	33.25	32.84	32.86
6458	NASDAQ	TRMK	Tue, Nov 21, 2017	32.90	32.98	32.61	32.94
6457	NASDAQ	TRMK	Mon, Nov 20, 2017	32.59	32.92	32.31	32.86
6456	NASDAQ	TRMK	Fri, Nov 17, 2017	32.12	32.58	31.94	32.46
6455	NASDAQ	TRMK	Thu, Nov 16, 2017	32.54	32.89	32.22	32.34
6454	NASDAQ	TRMK	Wed, Nov 15, 2017	31.95	32.53	31.60	32.23
6453	NASDAQ	TRMK	Tue, Nov 14, 2017	31.91	32.39	31.91	32.34
6452	NASDAQ	TRMK	Mon, Nov 13, 2017	31.29	32.29	31.29	32.22
6451	NASDAQ	TRMK	Fri, Nov 10, 2017	31.59	31.87	31.47	31.54
6450	NASDAQ	TRMK	Thu, Nov 9, 2017	31.56	31.92	31.24	31.60
6449	NASDAQ	TRMK	Wed, Nov 8, 2017	31.87	32.04	31.54	31.86
6448	NASDAQ	TRMK	Tue, Nov 7, 2017	32.91	33.01	31.96	32.09
6447	NASDAQ	TRMK	Mon, Nov 6, 2017	32.94	33.19	32.79	32.95
6446	NASDAQ	TRMK	Fri, Nov 3, 2017	33.09	33.16	32.79	33.02
6445	NASDAQ	TRMK	Thu, Nov 2, 2017	32.68	33.38	31.53	33.13
6444	NASDAQ	TRMK	Wed, Nov 1, 2017	33.16	33.32	32.41	32.73
6443	NASDAQ	TRMK	Tue, Oct 31, 2017	32.89	33.21	32.75	32.94
6442	NASDAQ	TRMK	Mon, Oct 30, 2017	33.44	33.67	32.57	32.77
6441	NASDAQ	TRMK	Fri, Oct 27, 2017	33.59	33.99	33.31	33.68
6440	NASDAQ	TRMK	Thu, Oct 26, 2017	33.59	33.84	33.26	33.58
6439	NASDAQ	TRMK	Wed, Oct 25, 2017	34.48	34.48	33.02	33.41
6438	NASDAQ	TRMK	Tue, Oct 24, 2017	33.47	33.76	33.35	33.58
6437	NASDAQ	TRMK	Mon, Oct 23, 2017	33.87	33.90	33.20	33.30
6436	NASDAQ	TRMK	Fri, Oct 20, 2017	34.08	34.08	33.58	33.77
6435	NASDAQ	TRMK	Thu, Oct 19, 2017	33.39	33.97	33.33	33.73
6434	NASDAQ	TRMK	Wed, Oct 18, 2017	33.50	33.89	33.36	33.68
6433	NASDAQ	TRMK	Tue, Oct 17, 2017	33.66	33.76	33.12	33.21
6432	NASDAQ	TRMK	Mon, Oct 16, 2017	33.42	33.78	33.38	33.63
6431	NASDAQ	TRMK	Fri, Oct 13, 2017	33.35	33.61	33.02	33.29
6430	NASDAQ	TRMK	Thu, Oct 12, 2017	33.71	33.77	33.45	33.49
6429	NASDAQ	TRMK	Wed, Oct 11, 2017	33.63	33.96	33.46	33.66
6428	NASDAQ	TRMK	Tue, Oct 10, 2017	33.30	33.85	33.18	33.84
6427	NASDAQ	TRMK	Mon, Oct 9, 2017	33.20	33.41	33.00	33.30
6426	NASDAQ	TRMK	Fri, Oct 6, 2017	33.27	33.42	33.00	33.20
6425	NASDAQ	TRMK	Thu, Oct 5, 2017	33.03	33.43	32.70	33.22
6424	NASDAQ	TRMK	Wed, Oct 4, 2017	33.28	33.33	32.79	32.92
6423	NASDAQ	TRMK	Tue, Oct 3, 2017	33.45	33.46	32.91	33.34
6422	NASDAQ	TRMK	Mon, Oct 2, 2017	33.07	33.55	32.62	33.54
6421	NASDAQ	TRMK	Fri, Sep 29, 2017	33.03	33.42	33.03	33.12
6420	NASDAQ	TRMK	Thu, Sep 28, 2017	32.74	33.17	32.46	33.11
6419	NASDAQ	TRMK	Wed, Sep 27, 2017	32.20	33.10	31.81	32.81
6418	NASDAQ	TRMK	Tue, Sep 26, 2017	31.65	31.92	31.52	31.79
6417	NASDAQ	TRMK	Mon, Sep 25, 2017	31.31	31.76	31.31	31.60
6416	NASDAQ	TRMK	Fri, Sep 22, 2017	31.30	31.60	31.10	31.43
6415	NASDAQ	TRMK	Thu, Sep 21, 2017	31.19	31.46	31.18	31.36
6414	NASDAQ	TRMK	Wed, Sep 20, 2017	30.74	31.36	30.40	31.20
6413	NASDAQ	TRMK	Tue, Sep 19, 2017	30.60	30.90	29.96	30.78
6412	NASDAQ	TRMK	Mon, Sep 18, 2017	30.22	30.72	30.16	30.57
6411	NASDAQ	TRMK	Fri, Sep 15, 2017	30.02	30.26	29.81	30.13
6410	NASDAQ	TRMK	Thu, Sep 14, 2017	30.37	30.52	29.99	30.01
6409	NASDAQ	TRMK	Wed, Sep 13, 2017	30.05	30.47	29.94	30.36
6408	NASDAQ	TRMK	Tue, Sep 12, 2017	29.45	30.15	29.45	30.10
6407	NASDAQ	TRMK	Mon, Sep 11, 2017	29.05	29.70	28.99	29.40
6406	NASDAQ	TRMK	Fri, Sep 8, 2017	28.36	28.88	28.31	28.68
6405	NASDAQ	TRMK	Thu, Sep 7, 2017	29.01	29.01	28.16	28.36
6404	NASDAQ	TRMK	Wed, Sep 6, 2017	29.03	29.34	29.01	29.08
6403	NASDAQ	TRMK	Tue, Sep 5, 2017	29.66	29.66	28.90	28.94
6402	NASDAQ	TRMK	Fri, Sep 1, 2017	29.68	29.99	29.62	29.83
6401	NASDAQ	TRMK	Thu, Aug 31, 2017	29.81	29.89	29.58	29.62
6400	NASDAQ	TRMK	Wed, Aug 30, 2017	29.69	29.92	29.58	29.70
6399	NASDAQ	TRMK	Tue, Aug 29, 2017	29.48	29.92	29.33	29.81
6398	NASDAQ	TRMK	Mon, Aug 28, 2017	30.15	30.28	29.73	29.90
6397	NASDAQ	TRMK	Fri, Aug 25, 2017	30.04	30.29	30.04	30.09
6396	NASDAQ	TRMK	Thu, Aug 24, 2017	30.09	30.09	29.75	29.99
6395	NASDAQ	TRMK	Wed, Aug 23, 2017	29.55	30.18	29.51	29.94
6394	NASDAQ	TRMK	Tue, Aug 22, 2017	29.81	29.89	29.58	29.84
6393	NASDAQ	TRMK	Mon, Aug 21, 2017	29.44	29.69	29.23	29.62
6392	NASDAQ	TRMK	Fri, Aug 18, 2017	29.12	29.73	28.99	29.53
6391	NASDAQ	TRMK	Thu, Aug 17, 2017	30.16	30.56	29.29	29.35
6390	NASDAQ	TRMK	Wed, Aug 16, 2017	30.52	30.73	30.22	30.34
6389	NASDAQ	TRMK	Tue, Aug 15, 2017	30.91	31.02	30.30	30.41
6388	NASDAQ	TRMK	Mon, Aug 14, 2017	30.18	30.73	30.18	30.72
6387	NASDAQ	TRMK	Fri, Aug 11, 2017	30.45	30.65	29.81	29.94
6386	NASDAQ	TRMK	Thu, Aug 10, 2017	30.83	31.01	30.29	30.32
6385	NASDAQ	TRMK	Wed, Aug 9, 2017	31.25	31.41	30.94	31.11
6384	NASDAQ	TRMK	Tue, Aug 8, 2017	31.42	32.15	31.35	31.56
6383	NASDAQ	TRMK	Mon, Aug 7, 2017	31.68	32.00	31.44	31.49
6382	NASDAQ	TRMK	Fri, Aug 4, 2017	31.89	32.01	31.70	31.70
6381	NASDAQ	TRMK	Thu, Aug 3, 2017	31.87	32.16	31.53	31.65
6380	NASDAQ	TRMK	Wed, Aug 2, 2017	32.01	32.24	31.61	31.96
6379	NASDAQ	TRMK	Tue, Aug 1, 2017	32.09	32.13	31.88	32.06
6378	NASDAQ	TRMK	Mon, Jul 31, 2017	32.01	32.22	31.76	31.96
6377	NASDAQ	TRMK	Fri, Jul 28, 2017	32.17	32.21	31.62	31.76
6376	NASDAQ	TRMK	Thu, Jul 27, 2017	32.28	32.61	32.01	32.27
6375	NASDAQ	TRMK	Wed, Jul 26, 2017	33.06	33.13	32.07	32.14
6374	NASDAQ	TRMK	Tue, Jul 25, 2017	32.75	33.13	32.31	33.10
6373	NASDAQ	TRMK	Mon, Jul 24, 2017	31.84	32.20	31.84	32.11
6372	NASDAQ	TRMK	Fri, Jul 21, 2017	32.25	32.38	31.81	31.94
6371	NASDAQ	TRMK	Thu, Jul 20, 2017	32.09	32.28	31.80	32.01
6370	NASDAQ	TRMK	Wed, Jul 19, 2017	32.15	32.43	31.69	32.08
6369	NASDAQ	TRMK	Tue, Jul 18, 2017	32.00	32.23	31.62	32.11
6368	NASDAQ	TRMK	Mon, Jul 17, 2017	32.14	32.35	31.89	32.15
6367	NASDAQ	TRMK	Fri, Jul 14, 2017	32.07	32.46	31.86	32.20
6366	NASDAQ	TRMK	Thu, Jul 13, 2017	32.35	32.57	32.17	32.42
6365	NASDAQ	TRMK	Wed, Jul 12, 2017	32.31	32.66	32.22	32.35
6364	NASDAQ	TRMK	Tue, Jul 11, 2017	32.45	32.68	32.02	32.36
6363	NASDAQ	TRMK	Mon, Jul 10, 2017	32.35	33.21	32.19	32.49
6362	NASDAQ	TRMK	Fri, Jul 7, 2017	32.42	32.60	31.92	32.45
6361	NASDAQ	TRMK	Thu, Jul 6, 2017	32.64	32.85	32.13	32.24
6360	NASDAQ	TRMK	Wed, Jul 5, 2017	32.72	32.78	32.25	32.72
6359	NASDAQ	TRMK	Mon, Jul 3, 2017	32.29	33.04	32.29	32.71
6358	NASDAQ	TRMK	Fri, Jun 30, 2017	32.58	32.58	32.13	32.16
6357	NASDAQ	TRMK	Thu, Jun 29, 2017	32.56	33.00	32.07	32.48
6356	NASDAQ	TRMK	Wed, Jun 28, 2017	31.67	32.23	31.67	31.93
6355	NASDAQ	TRMK	Tue, Jun 27, 2017	31.39	31.76	31.35	31.43
6354	NASDAQ	TRMK	Mon, Jun 26, 2017	31.63	31.84	31.05	31.31
6353	NASDAQ	TRMK	Fri, Jun 23, 2017	31.48	31.69	31.03	31.42
6352	NASDAQ	TRMK	Thu, Jun 22, 2017	32.15	32.28	31.56	31.67
6351	NASDAQ	TRMK	Wed, Jun 21, 2017	32.53	32.62	32.14	32.20
6350	NASDAQ	TRMK	Tue, Jun 20, 2017	32.83	32.83	32.34	32.47
6349	NASDAQ	TRMK	Mon, Jun 19, 2017	33.23	33.45	32.83	33.00
6348	NASDAQ	TRMK	Fri, Jun 16, 2017	32.87	33.19	32.80	33.03
6347	NASDAQ	TRMK	Thu, Jun 15, 2017	32.80	33.57	32.80	33.14
6346	NASDAQ	TRMK	Wed, Jun 14, 2017	33.08	33.21	32.42	33.09
6345	NASDAQ	TRMK	Tue, Jun 13, 2017	33.64	33.79	33.15	33.35
6344	NASDAQ	TRMK	Mon, Jun 12, 2017	33.56	34.15	33.10	33.40
6343	NASDAQ	TRMK	Fri, Jun 9, 2017	32.38	33.82	32.38	33.42
6342	NASDAQ	TRMK	Thu, Jun 8, 2017	30.97	32.86	30.96	32.15
6341	NASDAQ	TRMK	Wed, Jun 7, 2017	30.88	31.28	30.87	31.06
6340	NASDAQ	TRMK	Tue, Jun 6, 2017	30.63	31.09	30.50	30.82
6339	NASDAQ	TRMK	Mon, Jun 5, 2017	30.96	31.39	30.73	31.00
6338	NASDAQ	TRMK	Fri, Jun 2, 2017	30.88	31.48	30.64	30.99
6337	NASDAQ	TRMK	Thu, Jun 1, 2017	30.60	31.16	30.34	31.14
6336	NASDAQ	TRMK	Wed, May 31, 2017	30.78	30.78	29.99	30.41
6335	NASDAQ	TRMK	Tue, May 30, 2017	30.96	31.04	30.51	30.73
6334	NASDAQ	TRMK	Fri, May 26, 2017	31.33	31.46	31.06	31.31
6333	NASDAQ	TRMK	Thu, May 25, 2017	31.53	31.72	31.16	31.43
6332	NASDAQ	TRMK	Wed, May 24, 2017	31.85	31.85	31.18	31.41
6331	NASDAQ	TRMK	Tue, May 23, 2017	31.34	31.86	31.03	31.72
6330	NASDAQ	TRMK	Mon, May 22, 2017	31.20	31.43	31.02	31.24
6329	NASDAQ	TRMK	Fri, May 19, 2017	30.81	31.32	30.81	31.10
6328	NASDAQ	TRMK	Thu, May 18, 2017	30.76	31.42	30.60	30.87
6327	NASDAQ	TRMK	Wed, May 17, 2017	31.78	32.14	30.54	30.92
6326	NASDAQ	TRMK	Tue, May 16, 2017	32.59	32.62	32.07	32.58
6325	NASDAQ	TRMK	Mon, May 15, 2017	32.30	32.61	32.25	32.54
6324	NASDAQ	TRMK	Fri, May 12, 2017	32.11	32.23	31.61	32.11
6323	NASDAQ	TRMK	Thu, May 11, 2017	32.79	32.98	32.15	32.30
6322	NASDAQ	TRMK	Wed, May 10, 2017	32.93	33.16	32.75	33.03
6321	NASDAQ	TRMK	Tue, May 9, 2017	33.36	33.55	32.90	33.08
6320	NASDAQ	TRMK	Mon, May 8, 2017	33.40	33.56	33.10	33.30
6319	NASDAQ	TRMK	Fri, May 5, 2017	33.63	33.63	33.01	33.40
6318	NASDAQ	TRMK	Thu, May 4, 2017	33.75	34.08	33.33	33.47
6317	NASDAQ	TRMK	Wed, May 3, 2017	32.97	33.54	32.85	33.46
6316	NASDAQ	TRMK	Tue, May 2, 2017	33.56	33.57	32.96	33.16
6315	NASDAQ	TRMK	Mon, May 1, 2017	33.41	33.80	33.10	33.60
6314	NASDAQ	TRMK	Fri, Apr 28, 2017	33.81	34.01	33.20	33.22
6313	NASDAQ	TRMK	Thu, Apr 27, 2017	34.06	34.06	33.33	33.73
6312	NASDAQ	TRMK	Wed, Apr 26, 2017	33.26	34.09	33.00	33.81
6311	NASDAQ	TRMK	Tue, Apr 25, 2017	33.24	33.35	32.50	32.97
6310	NASDAQ	TRMK	Mon, Apr 24, 2017	33.03	33.30	32.77	32.83
6309	NASDAQ	TRMK	Fri, Apr 21, 2017	32.15	32.40	32.01	32.20
6308	NASDAQ	TRMK	Thu, Apr 20, 2017	31.76	32.30	31.61	32.28
6307	NASDAQ	TRMK	Wed, Apr 19, 2017	31.38	31.90	31.15	31.50
6306	NASDAQ	TRMK	Tue, Apr 18, 2017	30.84	31.22	30.64	31.14
6305	NASDAQ	TRMK	Mon, Apr 17, 2017	30.62	31.25	30.26	31.09
6304	NASDAQ	TRMK	Thu, Apr 13, 2017	30.90	31.08	30.40	30.45
6303	NASDAQ	TRMK	Wed, Apr 12, 2017	31.59	31.91	30.95	31.12
6302	NASDAQ	TRMK	Tue, Apr 11, 2017	30.95	31.58	30.84	31.58
6301	NASDAQ	TRMK	Mon, Apr 10, 2017	31.25	31.57	30.75	31.09
6300	NASDAQ	TRMK	Fri, Apr 7, 2017	31.21	31.38	30.92	31.23
6299	NASDAQ	TRMK	Thu, Apr 6, 2017	30.97	31.58	30.60	31.42
6298	NASDAQ	TRMK	Wed, Apr 5, 2017	31.83	32.01	30.94	30.95
6297	NASDAQ	TRMK	Tue, Apr 4, 2017	31.47	31.69	31.28	31.52
6296	NASDAQ	TRMK	Mon, Apr 3, 2017	31.85	31.89	31.23	31.58
6295	NASDAQ	TRMK	Fri, Mar 31, 2017	32.01	32.20	30.67	31.79
6294	NASDAQ	TRMK	Thu, Mar 30, 2017	31.04	32.17	31.04	32.07
6293	NASDAQ	TRMK	Wed, Mar 29, 2017	31.11	31.29	30.90	31.06
6292	NASDAQ	TRMK	Tue, Mar 28, 2017	30.80	31.39	30.64	31.23
6291	NASDAQ	TRMK	Mon, Mar 27, 2017	30.39	30.98	30.03	30.87
6290	NASDAQ	TRMK	Fri, Mar 24, 2017	31.16	31.32	30.81	31.06
6289	NASDAQ	TRMK	Thu, Mar 23, 2017	30.43	31.30	30.43	31.05
6288	NASDAQ	TRMK	Wed, Mar 22, 2017	31.05	31.26	30.11	30.56
6287	NASDAQ	TRMK	Tue, Mar 21, 2017	32.59	32.59	30.74	30.75
6286	NASDAQ	TRMK	Mon, Mar 20, 2017	32.65	32.80	32.18	32.34
6285	NASDAQ	TRMK	Fri, Mar 17, 2017	32.40	32.85	32.05	32.84
6284	NASDAQ	TRMK	Thu, Mar 16, 2017	32.09	32.55	32.08	32.51
6283	NASDAQ	TRMK	Wed, Mar 15, 2017	32.17	32.42	31.72	31.95
6282	NASDAQ	TRMK	Tue, Mar 14, 2017	31.81	32.06	31.47	31.97
6281	NASDAQ	TRMK	Mon, Mar 13, 2017	31.97	32.42	31.91	32.02
6280	NASDAQ	TRMK	Fri, Mar 10, 2017	32.34	32.39	31.62	32.03
6279	NASDAQ	TRMK	Thu, Mar 9, 2017	32.34	32.65	32.10	32.15
6278	NASDAQ	TRMK	Wed, Mar 8, 2017	32.96	33.03	32.27	32.31
6277	NASDAQ	TRMK	Tue, Mar 7, 2017	32.73	32.96	32.50	32.63
6276	NASDAQ	TRMK	Mon, Mar 6, 2017	32.62	32.95	32.31	32.74
6275	NASDAQ	TRMK	Fri, Mar 3, 2017	32.82	33.23	32.72	32.87
6274	NASDAQ	TRMK	Thu, Mar 2, 2017	34.06	34.06	32.77	32.80
6273	NASDAQ	TRMK	Wed, Mar 1, 2017	33.64	34.13	33.27	34.02
6272	NASDAQ	TRMK	Tue, Feb 28, 2017	33.40	33.70	32.95	33.04
6271	NASDAQ	TRMK	Mon, Feb 27, 2017	33.61	33.66	33.34	33.59
6270	NASDAQ	TRMK	Fri, Feb 24, 2017	33.46	33.80	33.42	33.73
6269	NASDAQ	TRMK	Thu, Feb 23, 2017	33.95	34.06	33.27	34.05
6268	NASDAQ	TRMK	Wed, Feb 22, 2017	33.92	34.12	33.61	33.87
6267	NASDAQ	TRMK	Tue, Feb 21, 2017	34.33	34.48	33.75	34.05
6266	NASDAQ	TRMK	Fri, Feb 17, 2017	34.17	34.50	33.84	34.24
6265	NASDAQ	TRMK	Thu, Feb 16, 2017	33.99	34.25	33.61	34.24
6264	NASDAQ	TRMK	Wed, Feb 15, 2017	34.10	34.12	33.72	33.99
6263	NASDAQ	TRMK	Tue, Feb 14, 2017	33.60	34.13	33.48	33.94
6262	NASDAQ	TRMK	Mon, Feb 13, 2017	33.84	34.03	33.57	33.63
6261	NASDAQ	TRMK	Fri, Feb 10, 2017	33.53	33.57	33.12	33.53
6260	NASDAQ	TRMK	Thu, Feb 9, 2017	32.74	33.43	32.65	33.28
6259	NASDAQ	TRMK	Wed, Feb 8, 2017	32.78	32.88	32.34	32.63
6258	NASDAQ	TRMK	Tue, Feb 7, 2017	33.40	33.44	32.77	32.91
6257	NASDAQ	TRMK	Mon, Feb 6, 2017	33.39	33.72	33.20	33.23
6256	NASDAQ	TRMK	Fri, Feb 3, 2017	33.59	33.96	33.46	33.66
6255	NASDAQ	TRMK	Thu, Feb 2, 2017	33.25	33.25	32.86	33.05
6254	NASDAQ	TRMK	Wed, Feb 1, 2017	33.99	34.29	33.26	33.38
6253	NASDAQ	TRMK	Tue, Jan 31, 2017	33.06	33.73	32.92	33.62
6252	NASDAQ	TRMK	Mon, Jan 30, 2017	33.40	33.40	32.72	33.10
6251	NASDAQ	TRMK	Fri, Jan 27, 2017	33.88	33.88	33.50	33.68
6250	NASDAQ	TRMK	Thu, Jan 26, 2017	33.82	34.11	33.75	33.95
6249	NASDAQ	TRMK	Wed, Jan 25, 2017	33.03	34.04	32.98	33.83
6248	NASDAQ	TRMK	Tue, Jan 24, 2017	33.12	33.54	32.72	33.34
6247	NASDAQ	TRMK	Mon, Jan 23, 2017	33.10	33.25	32.66	33.00
6246	NASDAQ	TRMK	Fri, Jan 20, 2017	32.99	33.30	32.87	33.20
6245	NASDAQ	TRMK	Thu, Jan 19, 2017	33.35	33.51	32.64	32.90
6244	NASDAQ	TRMK	Wed, Jan 18, 2017	33.48	33.48	32.93	33.30
6243	NASDAQ	TRMK	Tue, Jan 17, 2017	33.93	33.94	33.14	33.18
6242	NASDAQ	TRMK	Fri, Jan 13, 2017	34.56	35.32	34.23	34.26
6241	NASDAQ	TRMK	Thu, Jan 12, 2017	34.95	34.95	33.81	34.24
6240	NASDAQ	TRMK	Wed, Jan 11, 2017	34.74	35.16	34.32	35.13
6239	NASDAQ	TRMK	Tue, Jan 10, 2017	34.45	34.87	34.08	34.72
6238	NASDAQ	TRMK	Mon, Jan 9, 2017	34.63	34.71	34.02	34.29
6237	NASDAQ	TRMK	Fri, Jan 6, 2017	35.41	35.44	34.90	34.91
6236	NASDAQ	TRMK	Thu, Jan 5, 2017	35.97	36.04	34.99	35.19
6235	NASDAQ	TRMK	Wed, Jan 4, 2017	35.92	36.19	35.68	36.08
6234	NASDAQ	TRMK	Tue, Jan 3, 2017	36.19	36.58	35.32	35.70
6233	NASDAQ	TRMK	Fri, Dec 30, 2016	35.60	35.87	35.49	35.65
6232	NASDAQ	TRMK	Thu, Dec 29, 2016	35.93	36.25	35.42	35.73
6231	NASDAQ	TRMK	Wed, Dec 28, 2016	36.26	36.32	35.90	36.03
6230	NASDAQ	TRMK	Tue, Dec 27, 2016	35.85	36.27	35.59	36.20
6229	NASDAQ	TRMK	Fri, Dec 23, 2016	35.79	35.81	35.54	35.80
6228	NASDAQ	TRMK	Thu, Dec 22, 2016	35.96	36.15	35.48	35.75
6227	NASDAQ	TRMK	Wed, Dec 21, 2016	36.04	36.27	35.79	35.80
6226	NASDAQ	TRMK	Tue, Dec 20, 2016	35.63	36.19	35.62	36.19
6225	NASDAQ	TRMK	Mon, Dec 19, 2016	35.27	35.66	34.86	35.42
6224	NASDAQ	TRMK	Fri, Dec 16, 2016	35.76	36.23	35.11	35.76
6223	NASDAQ	TRMK	Thu, Dec 15, 2016	35.29	35.97	35.13	35.58
6222	NASDAQ	TRMK	Wed, Dec 14, 2016	35.58	35.86	34.89	35.01
6221	NASDAQ	TRMK	Tue, Dec 13, 2016	36.05	36.29	35.39	35.85
6220	NASDAQ	TRMK	Mon, Dec 12, 2016	36.53	36.79	35.83	35.99
6219	NASDAQ	TRMK	Fri, Dec 9, 2016	36.62	36.71	35.85	36.67
6218	NASDAQ	TRMK	Thu, Dec 8, 2016	35.71	36.64	35.45	36.49
6217	NASDAQ	TRMK	Wed, Dec 7, 2016	35.04	35.70	34.83	35.62
6216	NASDAQ	TRMK	Tue, Dec 6, 2016	34.45	35.16	34.13	35.08
6215	NASDAQ	TRMK	Mon, Dec 5, 2016	33.85	34.32	33.85	34.20
6214	NASDAQ	TRMK	Fri, Dec 2, 2016	34.04	34.04	33.53	33.58
6213	NASDAQ	TRMK	Thu, Dec 1, 2016	33.94	34.25	33.79	34.23
6212	NASDAQ	TRMK	Wed, Nov 30, 2016	34.17	34.25	33.69	33.71
6211	NASDAQ	TRMK	Tue, Nov 29, 2016	33.59	33.98	32.97	33.77
6210	NASDAQ	TRMK	Mon, Nov 28, 2016	34.27	34.34	33.62	33.72
6209	NASDAQ	TRMK	Fri, Nov 25, 2016	34.38	34.48	34.10	34.48
6208	NASDAQ	TRMK	Wed, Nov 23, 2016	34.01	34.50	33.81	34.39
6207	NASDAQ	TRMK	Tue, Nov 22, 2016	33.70	33.91	33.23	33.89
6206	NASDAQ	TRMK	Mon, Nov 21, 2016	33.43	33.97	32.87	33.50
6205	NASDAQ	TRMK	Fri, Nov 18, 2016	32.88	33.55	32.58	33.33
6204	NASDAQ	TRMK	Thu, Nov 17, 2016	32.26	32.91	31.95	32.88
6203	NASDAQ	TRMK	Wed, Nov 16, 2016	31.90	32.19	31.62	32.14
6202	NASDAQ	TRMK	Tue, Nov 15, 2016	31.58	32.23	31.28	32.18
6201	NASDAQ	TRMK	Mon, Nov 14, 2016	31.67	32.37	31.31	31.89
6200	NASDAQ	TRMK	Fri, Nov 11, 2016	30.62	31.37	30.16	31.24
6199	NASDAQ	TRMK	Thu, Nov 10, 2016	29.97	31.15	29.79	30.65
6198	NASDAQ	TRMK	Wed, Nov 9, 2016	28.18	29.74	28.05	29.56
6197	NASDAQ	TRMK	Tue, Nov 8, 2016	27.92	28.15	27.64	27.87
6196	NASDAQ	TRMK	Mon, Nov 7, 2016	27.51	28.15	27.42	28.07
6195	NASDAQ	TRMK	Fri, Nov 4, 2016	26.94	27.39	26.81	26.96
6194	NASDAQ	TRMK	Thu, Nov 3, 2016	26.99	27.11	26.86	26.92
6193	NASDAQ	TRMK	Wed, Nov 2, 2016	27.17	27.19	26.83	26.85
6192	NASDAQ	TRMK	Tue, Nov 1, 2016	27.71	27.81	27.15	27.31
6191	NASDAQ	TRMK	Mon, Oct 31, 2016	27.55	27.81	27.51	27.68
6190	NASDAQ	TRMK	Fri, Oct 28, 2016	27.88	27.90	27.42	27.49
6189	NASDAQ	TRMK	Thu, Oct 27, 2016	27.94	28.05	27.75	27.92
6188	NASDAQ	TRMK	Wed, Oct 26, 2016	28.00	28.57	27.76	27.86
6187	NASDAQ	TRMK	Tue, Oct 25, 2016	27.78	27.88	27.64	27.76
6186	NASDAQ	TRMK	Mon, Oct 24, 2016	27.79	28.09	27.76	27.86
6185	NASDAQ	TRMK	Fri, Oct 21, 2016	27.39	27.67	27.39	27.62
6184	NASDAQ	TRMK	Thu, Oct 20, 2016	27.60	27.94	27.54	27.63
6183	NASDAQ	TRMK	Wed, Oct 19, 2016	27.29	27.84	27.29	27.72
6182	NASDAQ	TRMK	Tue, Oct 18, 2016	27.30	27.46	27.03	27.28
6181	NASDAQ	TRMK	Mon, Oct 17, 2016	27.23	27.24	26.97	26.99
6180	NASDAQ	TRMK	Fri, Oct 14, 2016	27.41	27.49	27.08	27.18
6179	NASDAQ	TRMK	Thu, Oct 13, 2016	27.47	27.47	26.86	27.14
6178	NASDAQ	TRMK	Wed, Oct 12, 2016	27.82	27.93	27.70	27.75
6177	NASDAQ	TRMK	Tue, Oct 11, 2016	28.05	28.12	27.57	27.74
6176	NASDAQ	TRMK	Mon, Oct 10, 2016	27.88	28.17	27.88	28.01
6175	NASDAQ	TRMK	Fri, Oct 7, 2016	27.82	27.82	27.28	27.72
6174	NASDAQ	TRMK	Thu, Oct 6, 2016	27.67	27.88	27.49	27.83
6173	NASDAQ	TRMK	Wed, Oct 5, 2016	27.30	27.84	27.26	27.61
6172	NASDAQ	TRMK	Tue, Oct 4, 2016	27.34	27.46	27.06	27.20
6171	NASDAQ	TRMK	Mon, Oct 3, 2016	27.32	27.58	27.17	27.27
6170	NASDAQ	TRMK	Fri, Sep 30, 2016	27.27	27.71	27.24	27.56
6169	NASDAQ	TRMK	Thu, Sep 29, 2016	27.71	27.80	27.18	27.18
6168	NASDAQ	TRMK	Wed, Sep 28, 2016	27.50	27.69	27.33	27.66
6167	NASDAQ	TRMK	Tue, Sep 27, 2016	27.16	27.53	27.10	27.44
6166	NASDAQ	TRMK	Mon, Sep 26, 2016	27.69	27.88	27.25	27.26
6165	NASDAQ	TRMK	Fri, Sep 23, 2016	27.84	28.11	27.77	27.88
6164	NASDAQ	TRMK	Thu, Sep 22, 2016	27.63	27.98	27.55	27.97
6163	NASDAQ	TRMK	Wed, Sep 21, 2016	27.61	27.70	27.36	27.54
6162	NASDAQ	TRMK	Tue, Sep 20, 2016	27.64	27.74	27.40	27.42
6161	NASDAQ	TRMK	Mon, Sep 19, 2016	27.52	28.23	27.33	27.48
6160	NASDAQ	TRMK	Fri, Sep 16, 2016	27.52	27.58	27.17	27.32
6159	NASDAQ	TRMK	Thu, Sep 15, 2016	27.49	27.68	27.42	27.58
6158	NASDAQ	TRMK	Wed, Sep 14, 2016	27.89	27.98	27.38	27.44
6157	NASDAQ	TRMK	Tue, Sep 13, 2016	28.30	28.30	27.64	27.91
6156	NASDAQ	TRMK	Mon, Sep 12, 2016	28.18	28.51	27.99	28.51
6155	NASDAQ	TRMK	Fri, Sep 9, 2016	28.64	28.70	28.38	28.38
6154	NASDAQ	TRMK	Thu, Sep 8, 2016	28.51	28.71	28.40	28.67
6153	NASDAQ	TRMK	Wed, Sep 7, 2016	28.17	28.49	28.06	28.48
6152	NASDAQ	TRMK	Tue, Sep 6, 2016	28.58	28.58	27.99	28.15
6151	NASDAQ	TRMK	Fri, Sep 2, 2016	28.33	28.46	27.95	28.44
6150	NASDAQ	TRMK	Thu, Sep 1, 2016	28.53	28.53	27.88	28.13
6149	NASDAQ	TRMK	Wed, Aug 31, 2016	28.47	28.55	28.05	28.36
6148	NASDAQ	TRMK	Tue, Aug 30, 2016	28.17	28.39	27.98	28.39
6147	NASDAQ	TRMK	Mon, Aug 29, 2016	28.18	28.38	28.10	28.27
6146	NASDAQ	TRMK	Fri, Aug 26, 2016	28.00	28.16	27.88	28.08
6145	NASDAQ	TRMK	Thu, Aug 25, 2016	27.91	28.05	27.84	27.99
6144	NASDAQ	TRMK	Wed, Aug 24, 2016	27.78	27.87	27.71	27.84
6143	NASDAQ	TRMK	Tue, Aug 23, 2016	27.68	27.82	27.42	27.69
6142	NASDAQ	TRMK	Mon, Aug 22, 2016	27.31	27.58	27.25	27.55
6141	NASDAQ	TRMK	Fri, Aug 19, 2016	27.25	27.49	27.03	27.33
6140	NASDAQ	TRMK	Thu, Aug 18, 2016	26.95	27.36	26.85	27.36
6139	NASDAQ	TRMK	Wed, Aug 17, 2016	26.87	27.11	26.87	27.02
6138	NASDAQ	TRMK	Tue, Aug 16, 2016	26.84	27.00	26.67	26.89
6137	NASDAQ	TRMK	Mon, Aug 15, 2016	26.86	27.03	26.75	26.99
6136	NASDAQ	TRMK	Fri, Aug 12, 2016	26.60	27.00	25.68	26.76
6135	NASDAQ	TRMK	Thu, Aug 11, 2016	26.77	26.95	26.61	26.77
6134	NASDAQ	TRMK	Wed, Aug 10, 2016	27.05	27.05	26.67	26.75
6133	NASDAQ	TRMK	Tue, Aug 9, 2016	26.94	27.10	25.56	27.00
6132	NASDAQ	TRMK	Mon, Aug 8, 2016	26.89	26.99	26.72	26.86
6131	NASDAQ	TRMK	Fri, Aug 5, 2016	26.27	26.94	26.14	26.93
6130	NASDAQ	TRMK	Thu, Aug 4, 2016	26.01	26.14	25.94	26.05
6129	NASDAQ	TRMK	Wed, Aug 3, 2016	25.68	26.03	25.68	26.02
6128	NASDAQ	TRMK	Tue, Aug 2, 2016	25.92	25.97	25.60	25.69
6127	NASDAQ	TRMK	Mon, Aug 1, 2016	26.20	26.38	25.91	25.97
6126	NASDAQ	TRMK	Fri, Jul 29, 2016	26.23	26.34	26.08	26.10
6125	NASDAQ	TRMK	Thu, Jul 28, 2016	26.55	26.62	25.94	26.27
6124	NASDAQ	TRMK	Wed, Jul 27, 2016	25.75	26.19	25.43	26.03
6123	NASDAQ	TRMK	Tue, Jul 26, 2016	25.51	25.77	25.17	25.69
6122	NASDAQ	TRMK	Mon, Jul 25, 2016	25.65	25.71	25.50	25.55
6121	NASDAQ	TRMK	Fri, Jul 22, 2016	25.43	25.81	25.33	25.72
6120	NASDAQ	TRMK	Thu, Jul 21, 2016	25.57	25.67	25.33	25.44
6119	NASDAQ	TRMK	Wed, Jul 20, 2016	25.94	25.95	25.63	25.65
6118	NASDAQ	TRMK	Tue, Jul 19, 2016	25.65	25.96	25.58	25.84
6117	NASDAQ	TRMK	Mon, Jul 18, 2016	25.78	25.97	25.67	25.69
6116	NASDAQ	TRMK	Fri, Jul 15, 2016	26.01	26.01	25.74	25.88
6115	NASDAQ	TRMK	Thu, Jul 14, 2016	25.98	26.08	25.83	25.90
6114	NASDAQ	TRMK	Wed, Jul 13, 2016	25.73	25.75	25.53	25.69
6113	NASDAQ	TRMK	Tue, Jul 12, 2016	25.48	25.81	25.45	25.67
6112	NASDAQ	TRMK	Mon, Jul 11, 2016	24.90	25.21	24.84	25.16
6111	NASDAQ	TRMK	Fri, Jul 8, 2016	24.65	24.84	24.50	24.69
6110	NASDAQ	TRMK	Thu, Jul 7, 2016	24.13	24.54	24.03	24.28
6109	NASDAQ	TRMK	Wed, Jul 6, 2016	23.83	24.20	23.67	24.13
6108	NASDAQ	TRMK	Tue, Jul 5, 2016	24.35	24.35	23.78	23.94
6107	NASDAQ	TRMK	Fri, Jul 1, 2016	24.51	24.70	24.31	24.64
6106	NASDAQ	TRMK	Thu, Jun 30, 2016	24.26	24.85	24.02	24.85
6105	NASDAQ	TRMK	Wed, Jun 29, 2016	24.02	24.22	23.87	24.20
6104	NASDAQ	TRMK	Tue, Jun 28, 2016	23.32	23.80	23.25	23.69
6103	NASDAQ	TRMK	Mon, Jun 27, 2016	23.57	23.61	22.95	23.17
6102	NASDAQ	TRMK	Fri, Jun 24, 2016	24.02	24.37	23.77	23.98
6101	NASDAQ	TRMK	Thu, Jun 23, 2016	24.89	25.29	24.89	25.28
6100	NASDAQ	TRMK	Wed, Jun 22, 2016	24.53	24.84	24.53	24.55
6099	NASDAQ	TRMK	Tue, Jun 21, 2016	24.57	24.68	24.36	24.53
6098	NASDAQ	TRMK	Mon, Jun 20, 2016	24.38	24.84	24.38	24.58
6097	NASDAQ	TRMK	Fri, Jun 17, 2016	23.93	24.25	23.83	23.98
6096	NASDAQ	TRMK	Thu, Jun 16, 2016	23.87	23.92	23.56	23.86
6095	NASDAQ	TRMK	Wed, Jun 15, 2016	24.00	24.45	23.83	24.01
6094	NASDAQ	TRMK	Tue, Jun 14, 2016	24.20	24.39	23.83	23.96
6093	NASDAQ	TRMK	Mon, Jun 13, 2016	24.28	24.56	24.14	24.28
6092	NASDAQ	TRMK	Fri, Jun 10, 2016	24.24	24.62	24.19	24.41
6091	NASDAQ	TRMK	Thu, Jun 9, 2016	24.54	24.76	24.17	24.62
6090	NASDAQ	TRMK	Wed, Jun 8, 2016	24.67	24.84	24.56	24.73
6089	NASDAQ	TRMK	Tue, Jun 7, 2016	24.81	24.82	24.60	24.69
6088	NASDAQ	TRMK	Mon, Jun 6, 2016	24.51	24.92	24.51	24.76
6087	NASDAQ	TRMK	Fri, Jun 3, 2016	24.62	24.62	24.02	24.42
6086	NASDAQ	TRMK	Thu, Jun 2, 2016	24.82	24.86	24.60	24.85
6085	NASDAQ	TRMK	Wed, Jun 1, 2016	24.66	24.96	24.51	24.86
6084	NASDAQ	TRMK	Tue, May 31, 2016	24.93	24.97	24.70	24.78
6083	NASDAQ	TRMK	Fri, May 27, 2016	24.49	24.82	24.49	24.81
6082	NASDAQ	TRMK	Thu, May 26, 2016	24.98	24.98	24.66	24.71
6081	NASDAQ	TRMK	Wed, May 25, 2016	25.00	25.21	24.18	25.00
6080	NASDAQ	TRMK	Tue, May 24, 2016	24.60	24.99	24.38	24.91
6079	NASDAQ	TRMK	Mon, May 23, 2016	24.51	24.73	24.26	24.44
6078	NASDAQ	TRMK	Fri, May 20, 2016	24.28	24.66	24.28	24.52
6077	NASDAQ	TRMK	Thu, May 19, 2016	24.39	24.73	23.95	24.16
6076	NASDAQ	TRMK	Wed, May 18, 2016	23.67	24.50	23.67	24.46
6075	NASDAQ	TRMK	Tue, May 17, 2016	23.95	24.21	23.60	23.67
6074	NASDAQ	TRMK	Mon, May 16, 2016	23.66	24.23	23.66	24.07
6073	NASDAQ	TRMK	Fri, May 13, 2016	24.07	24.34	23.59	23.72
6072	NASDAQ	TRMK	Thu, May 12, 2016	24.06	24.29	23.86	24.09
6071	NASDAQ	TRMK	Wed, May 11, 2016	24.12	24.29	24.00	24.07
6070	NASDAQ	TRMK	Tue, May 10, 2016	23.94	24.26	23.85	24.11
6069	NASDAQ	TRMK	Mon, May 9, 2016	23.74	24.03	23.55	23.78
6068	NASDAQ	TRMK	Fri, May 6, 2016	23.62	23.85	23.53	23.83
6067	NASDAQ	TRMK	Thu, May 5, 2016	23.98	24.00	23.65	23.72
6066	NASDAQ	TRMK	Wed, May 4, 2016	23.95	24.20	23.61	23.85
6065	NASDAQ	TRMK	Tue, May 3, 2016	24.29	24.51	23.87	24.12
6064	NASDAQ	TRMK	Mon, May 2, 2016	24.66	24.73	24.37	24.58
6063	NASDAQ	TRMK	Fri, Apr 29, 2016	24.50	24.73	24.30	24.51
6062	NASDAQ	TRMK	Thu, Apr 28, 2016	24.37	24.75	24.28	24.51
6061	NASDAQ	TRMK	Wed, Apr 27, 2016	24.40	24.61	24.09	24.36
6060	NASDAQ	TRMK	Tue, Apr 26, 2016	24.23	24.53	24.09	24.43
6059	NASDAQ	TRMK	Mon, Apr 25, 2016	24.27	24.36	24.06	24.22
6058	NASDAQ	TRMK	Fri, Apr 22, 2016	24.29	24.56	24.20	24.42
6057	NASDAQ	TRMK	Thu, Apr 21, 2016	24.38	24.47	24.19	24.21
6056	NASDAQ	TRMK	Wed, Apr 20, 2016	24.18	24.42	24.02	24.33
6055	NASDAQ	TRMK	Tue, Apr 19, 2016	23.91	24.20	23.82	24.14
6054	NASDAQ	TRMK	Mon, Apr 18, 2016	23.54	23.86	23.54	23.80
6053	NASDAQ	TRMK	Fri, Apr 15, 2016	23.61	23.98	23.57	23.71
6052	NASDAQ	TRMK	Thu, Apr 14, 2016	23.60	24.02	23.49	23.66
6051	NASDAQ	TRMK	Wed, Apr 13, 2016	23.13	23.64	23.13	23.63
6050	NASDAQ	TRMK	Tue, Apr 12, 2016	22.53	22.94	22.47	22.93
6049	NASDAQ	TRMK	Mon, Apr 11, 2016	22.30	22.83	22.27	22.45
6048	NASDAQ	TRMK	Fri, Apr 8, 2016	22.32	22.47	22.08	22.23
6047	NASDAQ	TRMK	Thu, Apr 7, 2016	22.32	22.41	21.93	22.06
6046	NASDAQ	TRMK	Wed, Apr 6, 2016	22.43	22.62	22.16	22.52
6045	NASDAQ	TRMK	Tue, Apr 5, 2016	22.84	22.84	22.84	22.36
6044	NASDAQ	TRMK	Mon, Apr 4, 2016	23.06	23.11	22.78	22.84
6043	NASDAQ	TRMK	Fri, Apr 1, 2016	22.85	23.04	22.61	23.02
6042	NASDAQ	TRMK	Thu, Mar 31, 2016	23.04	23.23	22.90	23.16
6041	NASDAQ	TRMK	Wed, Mar 30, 2016	23.18	23.39	23.02	23.16
6040	NASDAQ	TRMK	Tue, Mar 29, 2016	22.60	23.11	22.38	22.76
6039	NASDAQ	TRMK	Mon, Mar 28, 2016	22.92	23.00	22.63	22.76
6038	NASDAQ	TRMK	Thu, Mar 24, 2016	22.82	22.82	22.82	22.80
6037	NASDAQ	TRMK	Wed, Mar 23, 2016	23.13	23.30	22.80	22.82
6036	NASDAQ	TRMK	Tue, Mar 22, 2016	23.23	23.24	22.98	23.14
6035	NASDAQ	TRMK	Mon, Mar 21, 2016	23.41	23.59	23.06	23.33
6034	NASDAQ	TRMK	Fri, Mar 18, 2016	23.12	23.54	23.10	23.37
6033	NASDAQ	TRMK	Thu, Mar 17, 2016	22.62	23.11	22.39	23.01
6032	NASDAQ	TRMK	Wed, Mar 16, 2016	22.89	23.07	22.50	22.63
6031	NASDAQ	TRMK	Tue, Mar 15, 2016	23.20	23.20	23.20	22.91
6030	NASDAQ	TRMK	Mon, Mar 14, 2016	23.28	23.36	23.01	23.20
6029	NASDAQ	TRMK	Fri, Mar 11, 2016	23.19	23.42	23.10	23.39
6028	NASDAQ	TRMK	Thu, Mar 10, 2016	22.93	23.07	21.98	22.78
6027	NASDAQ	TRMK	Wed, Mar 9, 2016	22.94	22.94	22.94	22.78
6026	NASDAQ	TRMK	Tue, Mar 8, 2016	23.27	23.41	22.92	23.48
6025	NASDAQ	TRMK	Mon, Mar 7, 2016	23.39	23.61	23.32	23.48
6024	NASDAQ	TRMK	Fri, Mar 4, 2016	23.34	23.34	23.34	23.52
6023	NASDAQ	TRMK	Thu, Mar 3, 2016	22.92	22.92	22.92	23.34
6022	NASDAQ	TRMK	Wed, Mar 2, 2016	22.66	22.92	22.53	22.65
6021	NASDAQ	TRMK	Tue, Mar 1, 2016	21.88	21.88	21.88	22.65
6020	NASDAQ	TRMK	Mon, Feb 29, 2016	22.38	22.44	21.87	22.38
6019	NASDAQ	TRMK	Fri, Feb 26, 2016	22.19	22.19	22.19	22.38
6018	NASDAQ	TRMK	Thu, Feb 25, 2016	22.13	22.34	21.88	22.19
6017	NASDAQ	TRMK	Wed, Feb 24, 2016	21.70	22.13	21.43	22.10
6016	NASDAQ	TRMK	Tue, Feb 23, 2016	22.46	22.46	21.89	22.00
6015	NASDAQ	TRMK	Mon, Feb 22, 2016	22.50	22.65	22.33	22.48
6014	NASDAQ	TRMK	Fri, Feb 19, 2016	22.09	22.47	21.90	22.32
6013	NASDAQ	TRMK	Thu, Feb 18, 2016	22.17	22.49	21.79	22.21
6012	NASDAQ	TRMK	Wed, Feb 17, 2016	22.34	22.45	21.97	22.04
6011	NASDAQ	TRMK	Tue, Feb 16, 2016	21.91	22.30	21.54	22.15
6010	NASDAQ	TRMK	Fri, Feb 12, 2016	21.10	21.59	21.10	21.49
6009	NASDAQ	TRMK	Thu, Feb 11, 2016	20.81	21.20	20.60	20.94
6008	NASDAQ	TRMK	Wed, Feb 10, 2016	21.81	22.00	21.31	21.31
6007	NASDAQ	TRMK	Tue, Feb 9, 2016	21.12	21.91	21.12	21.68
6006	NASDAQ	TRMK	Mon, Feb 8, 2016	20.86	21.50	20.77	21.41
6005	NASDAQ	TRMK	Fri, Feb 5, 2016	21.48	21.65	21.10	21.11
6004	NASDAQ	TRMK	Thu, Feb 4, 2016	21.17	21.67	21.08	21.40
6003	NASDAQ	TRMK	Wed, Feb 3, 2016	21.14	21.24	20.48	21.14
6002	NASDAQ	TRMK	Tue, Feb 2, 2016	21.25	21.36	20.82	20.92
6001	NASDAQ	TRMK	Mon, Feb 1, 2016	21.54	21.70	21.30	21.50
6000	NASDAQ	TRMK	Fri, Jan 29, 2016	21.16	21.64	21.15	21.64
5999	NASDAQ	TRMK	Thu, Jan 28, 2016	21.00	21.44	21.00	21.25
5998	NASDAQ	TRMK	Wed, Jan 27, 2016	21.38	21.38	20.33	20.84
5997	NASDAQ	TRMK	Tue, Jan 26, 2016	20.10	20.63	20.10	20.55
5996	NASDAQ	TRMK	Mon, Jan 25, 2016	20.56	20.76	19.90	19.93
5995	NASDAQ	TRMK	Fri, Jan 22, 2016	20.41	20.78	20.16	20.76
5994	NASDAQ	TRMK	Thu, Jan 21, 2016	20.49	20.68	20.10	20.14
5993	NASDAQ	TRMK	Wed, Jan 20, 2016	20.22	20.61	19.75	20.42
5992	NASDAQ	TRMK	Tue, Jan 19, 2016	20.91	20.98	20.41	20.53
5991	NASDAQ	TRMK	Fri, Jan 15, 2016	20.30	20.68	20.14	20.66
5990	NASDAQ	TRMK	Thu, Jan 14, 2016	20.97	21.15	20.71	20.90
5989	NASDAQ	TRMK	Wed, Jan 13, 2016	21.60	21.60	20.65	20.79
5988	NASDAQ	TRMK	Tue, Jan 12, 2016	21.67	21.71	21.15	21.55
5987	NASDAQ	TRMK	Mon, Jan 11, 2016	21.54	21.70	21.39	21.50
5986	NASDAQ	TRMK	Fri, Jan 8, 2016	21.91	21.98	21.37	21.40
5985	NASDAQ	TRMK	Thu, Jan 7, 2016	21.95	22.27	21.77	21.77
5984	NASDAQ	TRMK	Wed, Jan 6, 2016	22.36	22.56	22.29	22.32
5983	NASDAQ	TRMK	Tue, Jan 5, 2016	22.74	22.88	22.48	22.66
5982	NASDAQ	TRMK	Mon, Jan 4, 2016	22.62	22.92	22.45	22.63
5981	NASDAQ	TRMK	Thu, Dec 31, 2015	23.30	23.49	23.03	23.04
5980	NASDAQ	TRMK	Wed, Dec 30, 2015	23.79	23.79	23.41	23.44
5979	NASDAQ	TRMK	Tue, Dec 29, 2015	23.67	23.84	23.52	23.80
5978	NASDAQ	TRMK	Mon, Dec 28, 2015	23.39	23.74	23.19	23.49
5977	NASDAQ	TRMK	Thu, Dec 24, 2015	23.47	23.69	23.38	23.52
5976	NASDAQ	TRMK	Wed, Dec 23, 2015	23.54	23.61	23.32	23.42
5975	NASDAQ	TRMK	Tue, Dec 22, 2015	23.37	23.37	22.95	23.33
5974	NASDAQ	TRMK	Mon, Dec 21, 2015	22.98	23.38	22.98	23.29
5973	NASDAQ	TRMK	Fri, Dec 18, 2015	23.44	23.56	22.73	22.91
5972	NASDAQ	TRMK	Thu, Dec 17, 2015	23.85	23.98	23.45	23.57
5971	NASDAQ	TRMK	Wed, Dec 16, 2015	23.95	24.05	23.43	23.91
5970	NASDAQ	TRMK	Tue, Dec 15, 2015	23.50	23.96	23.39	23.78
5969	NASDAQ	TRMK	Mon, Dec 14, 2015	23.12	23.50	22.88	23.22
5968	NASDAQ	TRMK	Fri, Dec 11, 2015	23.11	23.35	23.00	23.12
5967	NASDAQ	TRMK	Thu, Dec 10, 2015	23.55	23.84	23.29	23.55
5966	NASDAQ	TRMK	Wed, Dec 9, 2015	23.63	23.84	23.18	23.55
5965	NASDAQ	TRMK	Tue, Dec 8, 2015	23.99	24.19	23.64	23.65
5964	NASDAQ	TRMK	Mon, Dec 7, 2015	24.63	24.80	24.08	24.19
5963	NASDAQ	TRMK	Fri, Dec 4, 2015	24.46	24.94	24.45	24.76
5962	NASDAQ	TRMK	Thu, Dec 3, 2015	24.93	25.00	24.38	24.46
5961	NASDAQ	TRMK	Wed, Dec 2, 2015	25.34	25.49	24.66	24.74
5960	NASDAQ	TRMK	Tue, Dec 1, 2015	25.30	25.45	25.09	25.27
5959	NASDAQ	TRMK	Mon, Nov 30, 2015	25.27	25.37	25.00	25.25
5958	NASDAQ	TRMK	Fri, Nov 27, 2015	25.24	25.36	24.95	25.22
5957	NASDAQ	TRMK	Wed, Nov 25, 2015	25.36	25.38	25.05	25.37
5956	NASDAQ	TRMK	Tue, Nov 24, 2015	25.04	25.40	24.87	25.33
5955	NASDAQ	TRMK	Mon, Nov 23, 2015	25.15	25.51	24.99	25.21
5954	NASDAQ	TRMK	Fri, Nov 20, 2015	25.02	25.31	24.93	25.08
5953	NASDAQ	TRMK	Thu, Nov 19, 2015	25.02	25.12	24.80	24.95
5952	NASDAQ	TRMK	Wed, Nov 18, 2015	24.96	25.10	24.51	25.06
5951	NASDAQ	TRMK	Tue, Nov 17, 2015	24.92	25.51	24.28	24.79
5950	NASDAQ	TRMK	Mon, Nov 16, 2015	24.48	24.85	24.37	24.84
5949	NASDAQ	TRMK	Fri, Nov 13, 2015	24.51	24.78	24.38	24.59
5948	NASDAQ	TRMK	Thu, Nov 12, 2015	25.07	25.31	24.63	24.65
5947	NASDAQ	TRMK	Wed, Nov 11, 2015	25.77	25.78	25.11	25.22
5946	NASDAQ	TRMK	Tue, Nov 10, 2015	25.59	25.77	25.32	25.63
5945	NASDAQ	TRMK	Mon, Nov 9, 2015	25.99	26.04	25.46	25.60
5944	NASDAQ	TRMK	Fri, Nov 6, 2015	25.54	25.98	25.54	25.92
5943	NASDAQ	TRMK	Thu, Nov 5, 2015	24.82	25.44	24.62	25.31
5942	NASDAQ	TRMK	Wed, Nov 4, 2015	24.93	24.99	24.71	24.90
5941	NASDAQ	TRMK	Tue, Nov 3, 2015	24.62	25.00	24.53	24.84
5940	NASDAQ	TRMK	Mon, Nov 2, 2015	24.14	24.73	24.05	24.70
5939	NASDAQ	TRMK	Fri, Oct 30, 2015	24.69	24.69	23.79	24.03
5938	NASDAQ	TRMK	Thu, Oct 29, 2015	24.84	25.07	24.61	24.67
5937	NASDAQ	TRMK	Wed, Oct 28, 2015	23.92	24.87	23.92	24.87
5936	NASDAQ	TRMK	Tue, Oct 27, 2015	24.12	24.37	23.92	24.15
5935	NASDAQ	TRMK	Mon, Oct 26, 2015	24.54	24.57	24.09	24.33
5934	NASDAQ	TRMK	Fri, Oct 23, 2015	24.35	24.56	24.02	24.55
5933	NASDAQ	TRMK	Thu, Oct 22, 2015	24.05	24.42	23.68	24.08
5932	NASDAQ	TRMK	Wed, Oct 21, 2015	24.36	24.55	23.90	23.90
5931	NASDAQ	TRMK	Tue, Oct 20, 2015	24.08	24.36	23.98	24.25
5930	NASDAQ	TRMK	Mon, Oct 19, 2015	23.73	24.11	23.73	23.95
5929	NASDAQ	TRMK	Fri, Oct 16, 2015	23.85	24.04	23.62	23.86
5928	NASDAQ	TRMK	Thu, Oct 15, 2015	23.39	23.83	23.21	23.82
5927	NASDAQ	TRMK	Wed, Oct 14, 2015	23.91	23.94	23.16	23.25
5926	NASDAQ	TRMK	Tue, Oct 13, 2015	23.85	24.10	23.74	23.90
5925	NASDAQ	TRMK	Mon, Oct 12, 2015	23.62	23.96	23.41	23.93
5924	NASDAQ	TRMK	Fri, Oct 9, 2015	23.85	23.97	23.46	23.58
5923	NASDAQ	TRMK	Thu, Oct 8, 2015	23.47	23.83	23.34	23.82
5922	NASDAQ	TRMK	Wed, Oct 7, 2015	23.47	23.57	23.20	23.56
5921	NASDAQ	TRMK	Tue, Oct 6, 2015	23.15	23.29	22.94	23.07
5920	NASDAQ	TRMK	Mon, Oct 5, 2015	22.88	23.25	22.66	23.23
5919	NASDAQ	TRMK	Fri, Oct 2, 2015	22.74	22.88	21.98	22.63
5918	NASDAQ	TRMK	Thu, Oct 1, 2015	23.15	23.24	22.79	23.11
5917	NASDAQ	TRMK	Wed, Sep 30, 2015	23.14	23.24	22.88	23.17
5916	NASDAQ	TRMK	Tue, Sep 29, 2015	22.82	23.09	22.77	22.93
5915	NASDAQ	TRMK	Mon, Sep 28, 2015	22.96	23.09	22.79	22.80
5914	NASDAQ	TRMK	Fri, Sep 25, 2015	23.00	23.31	22.99	23.04
5913	NASDAQ	TRMK	Thu, Sep 24, 2015	22.53	22.97	22.53	22.88
5912	NASDAQ	TRMK	Wed, Sep 23, 2015	22.76	22.95	22.59	22.76
5911	NASDAQ	TRMK	Tue, Sep 22, 2015	22.59	22.91	22.53	22.69
5910	NASDAQ	TRMK	Mon, Sep 21, 2015	22.68	23.00	22.58	22.86
5909	NASDAQ	TRMK	Fri, Sep 18, 2015	22.42	22.64	22.27	22.49
5908	NASDAQ	TRMK	Thu, Sep 17, 2015	23.41	23.70	22.70	22.82
5907	NASDAQ	TRMK	Wed, Sep 16, 2015	23.36	23.42	23.12	23.39
5906	NASDAQ	TRMK	Tue, Sep 15, 2015	23.10	23.51	22.97	23.37
5905	NASDAQ	TRMK	Mon, Sep 14, 2015	23.08	23.31	22.96	23.08
5904	NASDAQ	TRMK	Fri, Sep 11, 2015	22.90	23.16	22.87	23.05
5903	NASDAQ	TRMK	Thu, Sep 10, 2015	22.82	23.37	22.82	23.10
5902	NASDAQ	TRMK	Wed, Sep 9, 2015	23.20	23.30	22.92	22.95
5901	NASDAQ	TRMK	Tue, Sep 8, 2015	22.91	23.10	22.58	22.99
5900	NASDAQ	TRMK	Fri, Sep 4, 2015	22.33	22.59	22.33	22.50
5899	NASDAQ	TRMK	Thu, Sep 3, 2015	22.38	22.73	22.30	22.56
5898	NASDAQ	TRMK	Wed, Sep 2, 2015	22.55	22.61	22.12	22.43
5897	NASDAQ	TRMK	Tue, Sep 1, 2015	22.58	22.74	22.10	22.18
5896	NASDAQ	TRMK	Mon, Aug 31, 2015	22.61	23.07	22.55	23.03
5895	NASDAQ	TRMK	Fri, Aug 28, 2015	22.55	22.96	22.55	22.80
5894	NASDAQ	TRMK	Thu, Aug 27, 2015	22.83	23.23	22.73	23.01
5893	NASDAQ	TRMK	Wed, Aug 26, 2015	22.40	22.68	22.03	22.62
5892	NASDAQ	TRMK	Tue, Aug 25, 2015	22.74	22.74	21.95	21.95
5891	NASDAQ	TRMK	Mon, Aug 24, 2015	22.60	23.03	22.14	22.21
5890	NASDAQ	TRMK	Fri, Aug 21, 2015	22.85	23.48	22.78	23.09
5889	NASDAQ	TRMK	Thu, Aug 20, 2015	23.41	23.50	23.17	23.24
5888	NASDAQ	TRMK	Wed, Aug 19, 2015	23.89	24.02	23.63	23.67
5887	NASDAQ	TRMK	Tue, Aug 18, 2015	24.07	24.21	23.84	24.02
5886	NASDAQ	TRMK	Mon, Aug 17, 2015	23.85	24.25	23.61	24.08
5885	NASDAQ	TRMK	Fri, Aug 14, 2015	23.74	24.05	23.63	24.04
5884	NASDAQ	TRMK	Thu, Aug 13, 2015	23.75	23.98	23.57	23.73
5883	NASDAQ	TRMK	Wed, Aug 12, 2015	23.91	24.00	23.35	23.65
5882	NASDAQ	TRMK	Tue, Aug 11, 2015	24.22	24.48	23.97	24.15
5881	NASDAQ	TRMK	Mon, Aug 10, 2015	24.28	24.58	24.18	24.53
5880	NASDAQ	TRMK	Fri, Aug 7, 2015	24.20	24.46	23.79	24.06
5879	NASDAQ	TRMK	Thu, Aug 6, 2015	24.59	24.73	24.18	24.30
5878	NASDAQ	TRMK	Wed, Aug 5, 2015	24.46	24.83	24.27	24.49
5877	NASDAQ	TRMK	Tue, Aug 4, 2015	24.25	24.47	24.17	24.38
5876	NASDAQ	TRMK	Mon, Aug 3, 2015	24.09	24.19	23.84	24.17
5875	NASDAQ	TRMK	Fri, Jul 31, 2015	24.05	24.13	23.76	24.04
5874	NASDAQ	TRMK	Thu, Jul 30, 2015	23.79	24.09	23.74	24.06
5873	NASDAQ	TRMK	Wed, Jul 29, 2015	24.22	24.37	23.73	23.98
5872	NASDAQ	TRMK	Tue, Jul 28, 2015	24.12	24.12	23.67	23.99
5871	NASDAQ	TRMK	Mon, Jul 27, 2015	23.87	24.14	23.75	23.97
5870	NASDAQ	TRMK	Fri, Jul 24, 2015	24.30	24.42	24.12	24.12
5869	NASDAQ	TRMK	Thu, Jul 23, 2015	25.01	25.15	24.42	24.43
5868	NASDAQ	TRMK	Wed, Jul 22, 2015	24.56	25.04	24.56	24.89
5867	NASDAQ	TRMK	Tue, Jul 21, 2015	24.81	25.14	24.56	24.60
5866	NASDAQ	TRMK	Mon, Jul 20, 2015	24.81	24.90	24.63	24.78
5865	NASDAQ	TRMK	Fri, Jul 17, 2015	25.15	25.16	24.57	24.76
5864	NASDAQ	TRMK	Thu, Jul 16, 2015	25.25	25.43	25.07	25.14
5863	NASDAQ	TRMK	Wed, Jul 15, 2015	25.21	25.44	24.84	25.14
5862	NASDAQ	TRMK	Tue, Jul 14, 2015	24.92	25.08	24.83	25.02
5861	NASDAQ	TRMK	Mon, Jul 13, 2015	25.15	25.30	24.85	25.06
5860	NASDAQ	TRMK	Fri, Jul 10, 2015	24.99	25.03	24.56	24.97
5859	NASDAQ	TRMK	Thu, Jul 9, 2015	24.73	24.78	24.43	24.63
5858	NASDAQ	TRMK	Wed, Jul 8, 2015	24.13	24.40	24.09	24.37
5857	NASDAQ	TRMK	Tue, Jul 7, 2015	24.79	24.80	24.16	24.44
5856	NASDAQ	TRMK	Mon, Jul 6, 2015	24.52	24.88	24.29	24.88
5855	NASDAQ	TRMK	Thu, Jul 2, 2015	25.08	25.08	24.62	24.72
5854	NASDAQ	TRMK	Wed, Jul 1, 2015	25.46	25.46	25.06	25.22
5853	NASDAQ	TRMK	Tue, Jun 30, 2015	25.21	25.35	24.83	24.98
5852	NASDAQ	TRMK	Mon, Jun 29, 2015	25.32	25.43	24.82	24.90
5851	NASDAQ	TRMK	Fri, Jun 26, 2015	25.37	25.55	25.20	25.50
5850	NASDAQ	TRMK	Thu, Jun 25, 2015	25.39	25.55	25.08	25.23
5849	NASDAQ	TRMK	Wed, Jun 24, 2015	25.50	25.55	25.23	25.23
5848	NASDAQ	TRMK	Tue, Jun 23, 2015	25.37	25.52	25.27	25.52
5847	NASDAQ	TRMK	Mon, Jun 22, 2015	25.19	25.30	24.94	25.20
5846	NASDAQ	TRMK	Fri, Jun 19, 2015	25.08	25.10	24.74	24.95
5845	NASDAQ	TRMK	Thu, Jun 18, 2015	24.84	25.18	24.53	25.07
5844	NASDAQ	TRMK	Wed, Jun 17, 2015	25.40	25.44	24.68	24.75
5843	NASDAQ	TRMK	Tue, Jun 16, 2015	25.11	25.43	24.93	25.34
5842	NASDAQ	TRMK	Mon, Jun 15, 2015	25.39	25.33	24.76	25.21
5841	NASDAQ	TRMK	Fri, Jun 12, 2015	25.28	25.49	25.10	25.22
5840	NASDAQ	TRMK	Thu, Jun 11, 2015	25.23	25.38	24.97	25.36
5839	NASDAQ	TRMK	Wed, Jun 10, 2015	25.00	25.50	24.98	25.27
5838	NASDAQ	TRMK	Tue, Jun 9, 2015	24.82	25.09	24.62	24.94
5837	NASDAQ	TRMK	Mon, Jun 8, 2015	24.81	24.88	24.65	24.76
5836	NASDAQ	TRMK	Fri, Jun 5, 2015	24.36	24.80	24.35	24.79
5835	NASDAQ	TRMK	Thu, Jun 4, 2015	24.44	24.49	24.11	24.24
5834	NASDAQ	TRMK	Wed, Jun 3, 2015	24.18	24.60	24.14	24.55
5833	NASDAQ	TRMK	Tue, Jun 2, 2015	23.85	24.25	23.68	24.05
5832	NASDAQ	TRMK	Mon, Jun 1, 2015	24.00	24.08	23.58	23.92
5831	NASDAQ	TRMK	Fri, May 29, 2015	24.08	24.08	23.68	23.85
5830	NASDAQ	TRMK	Thu, May 28, 2015	24.08	24.31	23.90	24.14
5829	NASDAQ	TRMK	Wed, May 27, 2015	24.19	24.41	24.02	24.34
5828	NASDAQ	TRMK	Tue, May 26, 2015	24.14	24.16	23.87	24.13
5827	NASDAQ	TRMK	Fri, May 22, 2015	24.47	24.49	24.20	24.32
5826	NASDAQ	TRMK	Thu, May 21, 2015	24.49	24.55	24.29	24.45
5825	NASDAQ	TRMK	Wed, May 20, 2015	24.63	24.63	24.32	24.48
5824	NASDAQ	TRMK	Tue, May 19, 2015	24.44	24.66	24.36	24.64
5823	NASDAQ	TRMK	Mon, May 18, 2015	23.96	24.40	23.88	24.35
5822	NASDAQ	TRMK	Fri, May 15, 2015	24.25	24.35	23.80	23.95
5821	NASDAQ	TRMK	Thu, May 14, 2015	24.36	24.50	24.19	24.33
5820	NASDAQ	TRMK	Wed, May 13, 2015	24.26	24.33	23.96	24.31
5819	NASDAQ	TRMK	Tue, May 12, 2015	24.03	24.31	23.76	24.26
5818	NASDAQ	TRMK	Mon, May 11, 2015	23.99	24.18	23.87	24.09
5817	NASDAQ	TRMK	Fri, May 8, 2015	24.07	24.07	23.65	24.00
5816	NASDAQ	TRMK	Thu, May 7, 2015	24.00	24.03	23.73	23.88
5815	NASDAQ	TRMK	Wed, May 6, 2015	23.91	24.09	23.64	24.06
5814	NASDAQ	TRMK	Tue, May 5, 2015	23.83	24.05	23.73	23.80
5813	NASDAQ	TRMK	Mon, May 4, 2015	23.57	24.11	23.57	23.94
5812	NASDAQ	TRMK	Fri, May 1, 2015	23.92	24.05	23.46	23.57
5811	NASDAQ	TRMK	Thu, Apr 30, 2015	23.96	24.26	23.72	23.80
5810	NASDAQ	TRMK	Wed, Apr 29, 2015	24.36	24.60	23.93	24.02
5809	NASDAQ	TRMK	Tue, Apr 28, 2015	23.59	24.00	23.50	23.98
5808	NASDAQ	TRMK	Mon, Apr 27, 2015	23.70	24.04	23.27	23.56
5807	NASDAQ	TRMK	Fri, Apr 24, 2015	24.01	24.01	23.58	23.66
5806	NASDAQ	TRMK	Thu, Apr 23, 2015	24.02	24.10	23.78	24.02
5805	NASDAQ	TRMK	Wed, Apr 22, 2015	23.97	24.20	23.63	24.10
5804	NASDAQ	TRMK	Tue, Apr 21, 2015	24.17	24.25	23.82	23.90
5803	NASDAQ	TRMK	Mon, Apr 20, 2015	23.87	24.15	23.72	24.03
5802	NASDAQ	TRMK	Fri, Apr 17, 2015	24.02	24.18	23.69	23.71
5801	NASDAQ	TRMK	Thu, Apr 16, 2015	24.39	24.55	24.02	24.21
5800	NASDAQ	TRMK	Wed, Apr 15, 2015	24.05	24.56	23.98	24.35
5799	NASDAQ	TRMK	Tue, Apr 14, 2015	24.29	24.45	23.93	24.02
5798	NASDAQ	TRMK	Mon, Apr 13, 2015	24.31	24.63	24.24	24.25
5797	NASDAQ	TRMK	Fri, Apr 10, 2015	24.29	24.37	24.07	24.26
5796	NASDAQ	TRMK	Thu, Apr 9, 2015	24.21	24.34	23.85	24.23
5795	NASDAQ	TRMK	Wed, Apr 8, 2015	24.28	24.48	24.12	24.28
5794	NASDAQ	TRMK	Tue, Apr 7, 2015	24.30	24.50	24.11	24.28
5793	NASDAQ	TRMK	Mon, Apr 6, 2015	24.23	24.30	23.80	24.29
5792	NASDAQ	TRMK	Thu, Apr 2, 2015	24.07	24.34	24.07	24.29
5791	NASDAQ	TRMK	Wed, Apr 1, 2015	24.10	24.22	23.75	24.03
5790	NASDAQ	TRMK	Tue, Mar 31, 2015	24.21	24.39	23.97	24.28
5789	NASDAQ	TRMK	Mon, Mar 30, 2015	24.02	24.49	23.88	24.30
5788	NASDAQ	TRMK	Fri, Mar 27, 2015	23.96	23.96	23.62	23.83
5787	NASDAQ	TRMK	Thu, Mar 26, 2015	23.76	23.98	23.49	23.94
5786	NASDAQ	TRMK	Wed, Mar 25, 2015	24.19	24.24	23.76	23.76
5785	NASDAQ	TRMK	Tue, Mar 24, 2015	24.43	24.48	24.15	24.20
5784	NASDAQ	TRMK	Mon, Mar 23, 2015	24.54	24.65	24.17	24.38
5783	NASDAQ	TRMK	Fri, Mar 20, 2015	24.22	24.70	24.03	24.54
5782	NASDAQ	TRMK	Thu, Mar 19, 2015	23.86	24.13	23.52	24.00
5781	NASDAQ	TRMK	Wed, Mar 18, 2015	24.08	24.51	23.73	23.90
5780	NASDAQ	TRMK	Tue, Mar 17, 2015	24.11	24.17	23.79	24.17
5779	NASDAQ	TRMK	Mon, Mar 16, 2015	24.49	24.49	24.03	24.13
5778	NASDAQ	TRMK	Fri, Mar 13, 2015	24.62	24.63	24.09	24.40
5777	NASDAQ	TRMK	Thu, Mar 12, 2015	24.06	24.68	23.99	24.60
5776	NASDAQ	TRMK	Wed, Mar 11, 2015	23.60	23.88	23.44	23.87
5775	NASDAQ	TRMK	Tue, Mar 10, 2015	23.68	23.88	23.39	23.50
5774	NASDAQ	TRMK	Mon, Mar 9, 2015	23.74	23.99	23.62	23.86
5773	NASDAQ	TRMK	Fri, Mar 6, 2015	23.49	24.00	23.37	23.62
5772	NASDAQ	TRMK	Thu, Mar 5, 2015	23.33	23.52	22.97	23.48
5771	NASDAQ	TRMK	Wed, Mar 4, 2015	23.36	23.40	23.15	23.31
5770	NASDAQ	TRMK	Tue, Mar 3, 2015	23.33	23.64	23.33	23.43
5769	NASDAQ	TRMK	Mon, Mar 2, 2015	23.05	23.50	23.01	23.46
5768	NASDAQ	TRMK	Fri, Feb 27, 2015	23.21	23.32	23.05	23.05
5767	NASDAQ	TRMK	Thu, Feb 26, 2015	23.09	23.32	23.01	23.26
5766	NASDAQ	TRMK	Wed, Feb 25, 2015	23.20	23.28	22.96	23.15
5765	NASDAQ	TRMK	Tue, Feb 24, 2015	23.25	23.58	23.18	23.39
5764	NASDAQ	TRMK	Mon, Feb 23, 2015	23.16	23.25	22.97	23.19
5763	NASDAQ	TRMK	Fri, Feb 20, 2015	23.06	23.34	22.66	23.33
5762	NASDAQ	TRMK	Thu, Feb 19, 2015	23.03	23.27	22.84	23.08
5761	NASDAQ	TRMK	Wed, Feb 18, 2015	23.53	23.58	23.09	23.16
5760	NASDAQ	TRMK	Tue, Feb 17, 2015	23.34	23.68	23.20	23.66
5759	NASDAQ	TRMK	Fri, Feb 13, 2015	23.16	23.40	23.13	23.39
5758	NASDAQ	TRMK	Thu, Feb 12, 2015	22.75	23.16	22.70	23.15
5757	NASDAQ	TRMK	Wed, Feb 11, 2015	22.70	22.98	22.43	22.60
5756	NASDAQ	TRMK	Tue, Feb 10, 2015	22.72	22.81	22.22	22.72
5755	NASDAQ	TRMK	Mon, Feb 9, 2015	22.61	22.72	22.39	22.49
5754	NASDAQ	TRMK	Fri, Feb 6, 2015	22.54	23.00	22.49	22.72
5753	NASDAQ	TRMK	Thu, Feb 5, 2015	21.99	22.45	21.99	22.43
5752	NASDAQ	TRMK	Wed, Feb 4, 2015	22.16	22.42	21.90	21.92
5751	NASDAQ	TRMK	Tue, Feb 3, 2015	22.01	22.60	21.99	22.35
5750	NASDAQ	TRMK	Mon, Feb 2, 2015	21.52	22.02	21.28	21.98
5749	NASDAQ	TRMK	Fri, Jan 30, 2015	21.38	21.71	21.17	21.36
5748	NASDAQ	TRMK	Thu, Jan 29, 2015	21.33	21.66	21.05	21.64
5747	NASDAQ	TRMK	Wed, Jan 28, 2015	22.32	22.57	21.26	21.42
5746	NASDAQ	TRMK	Tue, Jan 27, 2015	22.92	22.99	22.62	22.71
5745	NASDAQ	TRMK	Mon, Jan 26, 2015	22.88	23.20	22.40	23.10
5744	NASDAQ	TRMK	Fri, Jan 23, 2015	23.36	23.46	22.87	22.89
5743	NASDAQ	TRMK	Thu, Jan 22, 2015	22.30	23.44	22.30	23.36
5742	NASDAQ	TRMK	Wed, Jan 21, 2015	22.25	22.66	22.03	22.28
5741	NASDAQ	TRMK	Tue, Jan 20, 2015	22.54	22.54	22.06	22.28
5740	NASDAQ	TRMK	Fri, Jan 16, 2015	21.93	22.51	21.90	22.47
5739	NASDAQ	TRMK	Thu, Jan 15, 2015	22.27	22.42	21.90	22.01
5738	NASDAQ	TRMK	Wed, Jan 14, 2015	22.50	22.57	22.02	22.28
5737	NASDAQ	TRMK	Tue, Jan 13, 2015	22.75	23.19	22.50	22.69
5736	NASDAQ	TRMK	Mon, Jan 12, 2015	22.71	22.88	22.56	22.68
5735	NASDAQ	TRMK	Fri, Jan 9, 2015	23.52	23.52	22.73	22.79
5734	NASDAQ	TRMK	Thu, Jan 8, 2015	23.35	23.62	23.27	23.54
5733	NASDAQ	TRMK	Wed, Jan 7, 2015	23.30	23.42	22.92	23.20
5732	NASDAQ	TRMK	Tue, Jan 6, 2015	23.63	23.88	23.03	23.06
5731	NASDAQ	TRMK	Mon, Jan 5, 2015	24.10	24.27	23.60	23.62
5730	NASDAQ	TRMK	Fri, Jan 2, 2015	24.69	24.69	23.93	24.28
5729	NASDAQ	TRMK	Wed, Dec 31, 2014	24.84	24.93	24.51	24.54
5728	NASDAQ	TRMK	Tue, Dec 30, 2014	24.81	25.13	24.65	24.81
5727	NASDAQ	TRMK	Mon, Dec 29, 2014	24.64	24.98	24.64	24.93
5726	NASDAQ	TRMK	Fri, Dec 26, 2014	24.67	24.73	24.54	24.62
5725	NASDAQ	TRMK	Wed, Dec 24, 2014	24.66	24.68	24.27	24.54
5724	NASDAQ	TRMK	Tue, Dec 23, 2014	24.68	24.83	24.50	24.70
5723	NASDAQ	TRMK	Mon, Dec 22, 2014	24.53	24.65	24.25	24.51
5722	NASDAQ	TRMK	Fri, Dec 19, 2014	24.17	24.87	23.92	24.62
5721	NASDAQ	TRMK	Thu, Dec 18, 2014	24.10	24.27	23.86	24.20
5720	NASDAQ	TRMK	Wed, Dec 17, 2014	23.20	23.84	23.05	23.82
5719	NASDAQ	TRMK	Tue, Dec 16, 2014	23.00	23.44	22.92	23.20
5718	NASDAQ	TRMK	Mon, Dec 15, 2014	23.55	23.55	22.94	23.02
5717	NASDAQ	TRMK	Fri, Dec 12, 2014	23.27	23.62	23.14	23.37
5716	NASDAQ	TRMK	Thu, Dec 11, 2014	23.47	23.77	23.35	23.58
5715	NASDAQ	TRMK	Wed, Dec 10, 2014	24.05	24.15	23.37	23.39
5714	NASDAQ	TRMK	Tue, Dec 9, 2014	23.52	24.19	23.42	24.16
5713	NASDAQ	TRMK	Mon, Dec 8, 2014	23.78	24.20	23.58	23.77
5712	NASDAQ	TRMK	Fri, Dec 5, 2014	23.53	24.17	23.53	23.85
5711	NASDAQ	TRMK	Thu, Dec 4, 2014	23.57	23.68	23.39	23.56
5710	NASDAQ	TRMK	Wed, Dec 3, 2014	23.38	23.82	23.20	23.64
5709	NASDAQ	TRMK	Tue, Dec 2, 2014	23.15	23.66	23.15	23.39
5708	NASDAQ	TRMK	Mon, Dec 1, 2014	23.37	23.40	22.92	23.11
5707	NASDAQ	TRMK	Fri, Nov 28, 2014	24.05	24.05	23.30	23.34
5706	NASDAQ	TRMK	Wed, Nov 26, 2014	24.02	24.14	23.77	24.00
5705	NASDAQ	TRMK	Tue, Nov 25, 2014	24.42	24.42	24.12	24.26
5704	NASDAQ	TRMK	Mon, Nov 24, 2014	24.07	24.31	23.98	24.30
5703	NASDAQ	TRMK	Fri, Nov 21, 2014	24.51	24.77	23.92	23.94
5702	NASDAQ	TRMK	Thu, Nov 20, 2014	23.90	24.26	23.81	24.26
5701	NASDAQ	TRMK	Wed, Nov 19, 2014	24.27	24.27	23.74	24.06
5700	NASDAQ	TRMK	Tue, Nov 18, 2014	24.27	24.42	24.10	24.26
5699	NASDAQ	TRMK	Mon, Nov 17, 2014	24.27	24.30	24.10	24.20
5698	NASDAQ	TRMK	Fri, Nov 14, 2014	24.66	24.75	24.27	24.35
5697	NASDAQ	TRMK	Thu, Nov 13, 2014	24.94	24.94	24.63	24.63
5696	NASDAQ	TRMK	Wed, Nov 12, 2014	24.50	24.87	24.50	24.86
5695	NASDAQ	TRMK	Tue, Nov 11, 2014	24.68	24.74	24.56	24.61
5694	NASDAQ	TRMK	Mon, Nov 10, 2014	24.54	24.72	24.49	24.72
5693	NASDAQ	TRMK	Fri, Nov 7, 2014	24.57	24.65	24.35	24.54
5692	NASDAQ	TRMK	Thu, Nov 6, 2014	24.43	24.59	24.31	24.55
5691	NASDAQ	TRMK	Wed, Nov 5, 2014	24.49	24.49	24.11	24.33
5690	NASDAQ	TRMK	Tue, Nov 4, 2014	24.24	24.39	24.00	24.30
5689	NASDAQ	TRMK	Mon, Nov 3, 2014	24.39	24.57	24.18	24.36
5688	NASDAQ	TRMK	Fri, Oct 31, 2014	24.46	24.55	24.10	24.33
5687	NASDAQ	TRMK	Thu, Oct 30, 2014	23.92	24.30	23.50	24.00
5686	NASDAQ	TRMK	Wed, Oct 29, 2014	24.50	24.50	23.39	24.30
5685	NASDAQ	TRMK	Tue, Oct 28, 2014	23.75	24.49	23.75	24.44
5684	NASDAQ	TRMK	Mon, Oct 27, 2014	23.40	23.73	23.31	23.71
5683	NASDAQ	TRMK	Fri, Oct 24, 2014	23.46	23.65	23.36	23.51
5682	NASDAQ	TRMK	Thu, Oct 23, 2014	23.51	23.77	23.37	23.47
5681	NASDAQ	TRMK	Wed, Oct 22, 2014	23.79	23.80	23.31	23.34
5680	NASDAQ	TRMK	Tue, Oct 21, 2014	23.33	23.75	23.28	23.68
5679	NASDAQ	TRMK	Mon, Oct 20, 2014	23.18	23.36	23.00	23.20
5678	NASDAQ	TRMK	Fri, Oct 17, 2014	23.76	23.76	23.15	23.18
5677	NASDAQ	TRMK	Thu, Oct 16, 2014	22.56	23.54	22.50	23.43
5676	NASDAQ	TRMK	Wed, Oct 15, 2014	22.97	23.45	22.39	22.86
5675	NASDAQ	TRMK	Tue, Oct 14, 2014	23.23	23.57	23.12	23.31
5674	NASDAQ	TRMK	Mon, Oct 13, 2014	22.72	23.30	22.70	22.97
5673	NASDAQ	TRMK	Fri, Oct 10, 2014	22.62	23.20	22.56	22.75
5672	NASDAQ	TRMK	Thu, Oct 9, 2014	23.11	23.32	22.73	22.73
5671	NASDAQ	TRMK	Wed, Oct 8, 2014	22.77	23.24	22.59	23.22
5670	NASDAQ	TRMK	Tue, Oct 7, 2014	22.97	23.05	22.71	22.74
5669	NASDAQ	TRMK	Mon, Oct 6, 2014	23.42	23.54	23.00	23.07
5668	NASDAQ	TRMK	Fri, Oct 3, 2014	23.23	23.54	23.16	23.32
5667	NASDAQ	TRMK	Thu, Oct 2, 2014	22.80	23.17	22.67	22.96
5666	NASDAQ	TRMK	Wed, Oct 1, 2014	22.95	23.20	22.68	22.79
5665	NASDAQ	TRMK	Tue, Sep 30, 2014	23.29	23.39	23.03	23.04
5664	NASDAQ	TRMK	Mon, Sep 29, 2014	23.21	23.38	23.14	23.29
5663	NASDAQ	TRMK	Fri, Sep 26, 2014	23.35	23.47	23.18	23.46
5662	NASDAQ	TRMK	Thu, Sep 25, 2014	23.54	23.54	23.27	23.37
5661	NASDAQ	TRMK	Wed, Sep 24, 2014	23.65	23.75	23.48	23.66
5660	NASDAQ	TRMK	Tue, Sep 23, 2014	23.89	24.09	23.65	23.65
5659	NASDAQ	TRMK	Mon, Sep 22, 2014	24.23	24.24	23.93	23.98
5658	NASDAQ	TRMK	Fri, Sep 19, 2014	24.69	24.76	24.21	24.24
5657	NASDAQ	TRMK	Thu, Sep 18, 2014	24.09	24.69	24.09	24.50
5656	NASDAQ	TRMK	Wed, Sep 17, 2014	23.94	24.24	23.73	24.00
5655	NASDAQ	TRMK	Tue, Sep 16, 2014	24.10	24.33	23.89	23.94
5654	NASDAQ	TRMK	Mon, Sep 15, 2014	24.55	24.55	24.12	24.14
5653	NASDAQ	TRMK	Fri, Sep 12, 2014	24.40	24.68	24.18	24.44
5652	NASDAQ	TRMK	Thu, Sep 11, 2014	24.16	24.40	24.07	24.36
5651	NASDAQ	TRMK	Wed, Sep 10, 2014	23.87	24.27	23.87	24.26
5650	NASDAQ	TRMK	Tue, Sep 9, 2014	24.04	24.04	23.73	23.91
5649	NASDAQ	TRMK	Mon, Sep 8, 2014	23.95	24.14	23.86	24.12
5648	NASDAQ	TRMK	Fri, Sep 5, 2014	23.80	24.00	23.71	23.95
5647	NASDAQ	TRMK	Thu, Sep 4, 2014	23.94	24.21	23.76	23.91
5646	NASDAQ	TRMK	Wed, Sep 3, 2014	24.06	24.15	23.81	23.91
5645	NASDAQ	TRMK	Tue, Sep 2, 2014	23.86	24.12	23.75	23.93
5644	NASDAQ	TRMK	Fri, Aug 29, 2014	23.71	23.86	23.54	23.74
5643	NASDAQ	TRMK	Thu, Aug 28, 2014	23.83	23.87	23.56	23.68
5642	NASDAQ	TRMK	Wed, Aug 27, 2014	24.02	24.02	23.77	23.92
5641	NASDAQ	TRMK	Tue, Aug 26, 2014	23.87	24.18	23.87	24.17
5640	NASDAQ	TRMK	Mon, Aug 25, 2014	23.97	24.07	23.78	23.91
5639	NASDAQ	TRMK	Fri, Aug 22, 2014	23.92	24.08	23.71	23.85
5638	NASDAQ	TRMK	Thu, Aug 21, 2014	23.73	24.06	23.53	23.92
5637	NASDAQ	TRMK	Wed, Aug 20, 2014	23.64	23.79	23.51	23.76
5636	NASDAQ	TRMK	Tue, Aug 19, 2014	23.72	23.89	23.61	23.75
5635	NASDAQ	TRMK	Mon, Aug 18, 2014	23.54	23.80	23.42	23.77
5634	NASDAQ	TRMK	Fri, Aug 15, 2014	23.64	23.68	23.12	23.34
5633	NASDAQ	TRMK	Thu, Aug 14, 2014	23.26	23.57	23.26	23.47
5632	NASDAQ	TRMK	Wed, Aug 13, 2014	23.17	23.37	23.13	23.27
5631	NASDAQ	TRMK	Tue, Aug 12, 2014	23.06	23.32	22.92	23.08
5630	NASDAQ	TRMK	Mon, Aug 11, 2014	23.09	23.37	22.99	23.17
5629	NASDAQ	TRMK	Fri, Aug 8, 2014	22.86	23.09	22.84	23.03
5628	NASDAQ	TRMK	Thu, Aug 7, 2014	23.02	23.02	22.73	22.87
5627	NASDAQ	TRMK	Wed, Aug 6, 2014	22.72	23.18	22.61	22.97
5626	NASDAQ	TRMK	Tue, Aug 5, 2014	22.61	23.00	22.60	22.80
5625	NASDAQ	TRMK	Mon, Aug 4, 2014	22.79	22.95	22.50	22.76
5624	NASDAQ	TRMK	Fri, Aug 1, 2014	23.14	23.22	22.59	22.67
5623	NASDAQ	TRMK	Thu, Jul 31, 2014	23.21	23.43	23.01	23.03
5622	NASDAQ	TRMK	Wed, Jul 30, 2014	23.28	23.53	23.09	23.29
5621	NASDAQ	TRMK	Tue, Jul 29, 2014	23.12	23.34	23.10	23.15
5620	NASDAQ	TRMK	Mon, Jul 28, 2014	23.28	23.43	23.00	23.14
5619	NASDAQ	TRMK	Fri, Jul 25, 2014	23.36	23.52	23.19	23.35
5618	NASDAQ	TRMK	Thu, Jul 24, 2014	23.51	23.72	23.38	23.51
5617	NASDAQ	TRMK	Wed, Jul 23, 2014	23.68	23.68	23.16	23.46
5616	NASDAQ	TRMK	Tue, Jul 22, 2014	23.32	23.35	23.00	23.11
5615	NASDAQ	TRMK	Mon, Jul 21, 2014	23.15	23.29	22.97	23.17
5614	NASDAQ	TRMK	Fri, Jul 18, 2014	22.99	23.47	22.99	23.32
5613	NASDAQ	TRMK	Thu, Jul 17, 2014	23.51	23.61	22.89	23.03
5612	NASDAQ	TRMK	Wed, Jul 16, 2014	24.14	24.17	23.57	23.58
5611	NASDAQ	TRMK	Tue, Jul 15, 2014	23.79	24.06	23.67	24.03
5610	NASDAQ	TRMK	Mon, Jul 14, 2014	24.15	24.15	23.75	23.80
5609	NASDAQ	TRMK	Fri, Jul 11, 2014	24.01	24.07	23.67	23.86
5608	NASDAQ	TRMK	Thu, Jul 10, 2014	23.94	24.25	23.70	24.02
5607	NASDAQ	TRMK	Wed, Jul 9, 2014	24.36	24.47	24.14	24.19
5606	NASDAQ	TRMK	Tue, Jul 8, 2014	24.53	24.53	24.12	24.23
5605	NASDAQ	TRMK	Mon, Jul 7, 2014	24.80	24.88	24.56	24.56
5604	NASDAQ	TRMK	Thu, Jul 3, 2014	24.65	25.00	24.65	24.89
5603	NASDAQ	TRMK	Wed, Jul 2, 2014	24.77	25.05	24.43	24.51
5602	NASDAQ	TRMK	Tue, Jul 1, 2014	24.67	25.09	24.51	24.82
5601	NASDAQ	TRMK	Mon, Jun 30, 2014	24.37	24.70	24.19	24.69
5600	NASDAQ	TRMK	Fri, Jun 27, 2014	24.11	24.57	24.11	24.43
5599	NASDAQ	TRMK	Thu, Jun 26, 2014	24.46	24.47	24.07	24.28
5598	NASDAQ	TRMK	Wed, Jun 25, 2014	24.00	24.45	23.68	24.43
5597	NASDAQ	TRMK	Tue, Jun 24, 2014	24.27	24.75	24.04	24.05
5596	NASDAQ	TRMK	Mon, Jun 23, 2014	24.48	24.58	24.26	24.38
5595	NASDAQ	TRMK	Fri, Jun 20, 2014	24.59	24.71	24.30	24.52
5594	NASDAQ	TRMK	Thu, Jun 19, 2014	24.57	24.59	24.31	24.50
5593	NASDAQ	TRMK	Wed, Jun 18, 2014	24.33	24.65	24.15	24.55
5592	NASDAQ	TRMK	Tue, Jun 17, 2014	23.88	24.63	23.87	24.35
5591	NASDAQ	TRMK	Mon, Jun 16, 2014	24.07	24.07	23.68	23.96
5590	NASDAQ	TRMK	Fri, Jun 13, 2014	24.30	24.55	23.94	24.02
5589	NASDAQ	TRMK	Thu, Jun 12, 2014	24.16	24.28	23.95	24.22
5588	NASDAQ	TRMK	Wed, Jun 11, 2014	24.39	24.46	24.17	24.26
5587	NASDAQ	TRMK	Tue, Jun 10, 2014	24.56	24.61	24.33	24.43
5586	NASDAQ	TRMK	Mon, Jun 9, 2014	24.20	24.59	24.10	24.54
5585	NASDAQ	TRMK	Fri, Jun 6, 2014	24.04	24.38	23.70	24.26
5584	NASDAQ	TRMK	Thu, Jun 5, 2014	23.34	24.00	23.18	23.99
5583	NASDAQ	TRMK	Wed, Jun 4, 2014	23.21	23.46	23.20	23.34
5582	NASDAQ	TRMK	Tue, Jun 3, 2014	23.38	23.68	23.12	23.31
5581	NASDAQ	TRMK	Mon, Jun 2, 2014	23.14	23.52	22.93	23.40
5580	NASDAQ	TRMK	Fri, May 30, 2014	23.14	23.25	23.04	23.15
5579	NASDAQ	TRMK	Thu, May 29, 2014	23.39	23.39	23.06	23.09
5578	NASDAQ	TRMK	Wed, May 28, 2014	23.49	23.49	23.02	23.26
5577	NASDAQ	TRMK	Tue, May 27, 2014	23.80	24.09	23.55	23.88
5576	NASDAQ	TRMK	Fri, May 23, 2014	23.51	23.60	23.29	23.59
5575	NASDAQ	TRMK	Thu, May 22, 2014	23.24	23.51	23.18	23.48
5574	NASDAQ	TRMK	Wed, May 21, 2014	23.27	23.45	22.98	23.15
5573	NASDAQ	TRMK	Tue, May 20, 2014	23.41	23.41	22.91	23.12
5572	NASDAQ	TRMK	Mon, May 19, 2014	22.90	23.42	22.85	23.40
5571	NASDAQ	TRMK	Fri, May 16, 2014	23.08	23.10	22.72	22.95
5570	NASDAQ	TRMK	Thu, May 15, 2014	22.95	23.19	22.52	23.14
5569	NASDAQ	TRMK	Wed, May 14, 2014	23.43	23.43	22.86	22.99
5568	NASDAQ	TRMK	Tue, May 13, 2014	23.83	23.95	23.42	23.42
5567	NASDAQ	TRMK	Mon, May 12, 2014	23.42	23.98	23.22	23.90
5566	NASDAQ	TRMK	Fri, May 9, 2014	22.73	23.44	22.66	23.28
5565	NASDAQ	TRMK	Thu, May 8, 2014	22.92	23.29	22.79	22.86
5564	NASDAQ	TRMK	Wed, May 7, 2014	22.63	22.95	22.44	22.92
5563	NASDAQ	TRMK	Tue, May 6, 2014	22.75	23.05	22.57	22.62
5562	NASDAQ	TRMK	Mon, May 5, 2014	22.72	23.00	22.54	22.86
5561	NASDAQ	TRMK	Fri, May 2, 2014	22.78	23.36	22.77	22.93
5560	NASDAQ	TRMK	Thu, May 1, 2014	22.83	22.95	22.35	22.71
5559	NASDAQ	TRMK	Wed, Apr 30, 2014	22.63	22.93	22.52	22.88
5558	NASDAQ	TRMK	Tue, Apr 29, 2014	22.95	23.07	22.60	22.68
5557	NASDAQ	TRMK	Mon, Apr 28, 2014	22.93	23.17	22.60	22.78
5556	NASDAQ	TRMK	Fri, Apr 25, 2014	23.06	23.36	22.78	22.85
5555	NASDAQ	TRMK	Thu, Apr 24, 2014	23.78	23.78	23.16	23.21
5554	NASDAQ	TRMK	Wed, Apr 23, 2014	23.92	24.24	23.62	23.64
5553	NASDAQ	TRMK	Tue, Apr 22, 2014	23.99	24.30	23.85	24.05
5552	NASDAQ	TRMK	Mon, Apr 21, 2014	23.96	24.11	23.75	23.97
5551	NASDAQ	TRMK	Thu, Apr 17, 2014	23.86	24.15	23.76	24.05
5550	NASDAQ	TRMK	Wed, Apr 16, 2014	24.05	24.05	23.64	23.85
5549	NASDAQ	TRMK	Tue, Apr 15, 2014	24.00	24.22	23.52	23.85
5548	NASDAQ	TRMK	Mon, Apr 14, 2014	24.16	24.38	23.69	23.98
5547	NASDAQ	TRMK	Fri, Apr 11, 2014	23.79	24.25	23.51	23.97
5546	NASDAQ	TRMK	Thu, Apr 10, 2014	24.67	24.67	23.87	24.07
5545	NASDAQ	TRMK	Wed, Apr 9, 2014	24.90	24.90	24.41	24.67
5544	NASDAQ	TRMK	Tue, Apr 8, 2014	24.84	25.26	24.63	24.84
5543	NASDAQ	TRMK	Mon, Apr 7, 2014	25.12	25.38	24.72	24.89
5542	NASDAQ	TRMK	Fri, Apr 4, 2014	25.79	25.91	25.05	25.14
5541	NASDAQ	TRMK	Thu, Apr 3, 2014	25.68	25.82	25.53	25.73
5540	NASDAQ	TRMK	Wed, Apr 2, 2014	25.81	25.91	25.65	25.71
5539	NASDAQ	TRMK	Tue, Apr 1, 2014	25.29	25.94	25.19	25.85
5538	NASDAQ	TRMK	Mon, Mar 31, 2014	24.92	25.42	24.90	25.35
5537	NASDAQ	TRMK	Fri, Mar 28, 2014	24.80	25.27	24.66	24.72
5536	NASDAQ	TRMK	Thu, Mar 27, 2014	25.02	25.24	24.72	24.78
5535	NASDAQ	TRMK	Wed, Mar 26, 2014	25.69	25.74	25.06	25.06
5534	NASDAQ	TRMK	Tue, Mar 25, 2014	25.73	25.90	25.49	25.53
5533	NASDAQ	TRMK	Mon, Mar 24, 2014	25.90	26.09	25.52	25.67
5532	NASDAQ	TRMK	Fri, Mar 21, 2014	26.03	26.36	25.66	25.79
5531	NASDAQ	TRMK	Thu, Mar 20, 2014	25.18	25.95	25.18	25.91
5530	NASDAQ	TRMK	Wed, Mar 19, 2014	25.24	25.55	25.02	25.22
5529	NASDAQ	TRMK	Tue, Mar 18, 2014	25.19	25.36	25.02	25.25
5528	NASDAQ	TRMK	Mon, Mar 17, 2014	25.15	25.49	25.05	25.14
5527	NASDAQ	TRMK	Fri, Mar 14, 2014	24.55	25.01	24.55	25.00
5526	NASDAQ	TRMK	Thu, Mar 13, 2014	24.88	25.01	24.53	24.70
5525	NASDAQ	TRMK	Wed, Mar 12, 2014	24.84	24.97	24.47	24.86
5524	NASDAQ	TRMK	Tue, Mar 11, 2014	25.05	25.13	24.67	24.93
5523	NASDAQ	TRMK	Mon, Mar 10, 2014	25.09	25.39	24.87	25.12
5522	NASDAQ	TRMK	Fri, Mar 7, 2014	25.14	25.41	24.99	25.11
5521	NASDAQ	TRMK	Thu, Mar 6, 2014	24.78	25.01	24.60	24.93
5520	NASDAQ	TRMK	Wed, Mar 5, 2014	24.71	24.93	24.38	24.66
5519	NASDAQ	TRMK	Tue, Mar 4, 2014	24.19	24.85	23.97	24.69
5518	NASDAQ	TRMK	Mon, Mar 3, 2014	23.97	24.19	23.75	23.89
5517	NASDAQ	TRMK	Fri, Feb 28, 2014	23.66	24.30	23.49	24.13
5516	NASDAQ	TRMK	Thu, Feb 27, 2014	23.49	23.62	23.25	23.61
5515	NASDAQ	TRMK	Wed, Feb 26, 2014	23.35	23.72	23.13	23.57
5514	NASDAQ	TRMK	Tue, Feb 25, 2014	23.47	23.72	23.29	23.37
5513	NASDAQ	TRMK	Mon, Feb 24, 2014	23.08	23.63	23.08	23.55
5512	NASDAQ	TRMK	Fri, Feb 21, 2014	23.02	23.17	22.87	23.10
5511	NASDAQ	TRMK	Thu, Feb 20, 2014	22.98	23.24	22.75	22.90
5510	NASDAQ	TRMK	Wed, Feb 19, 2014	23.92	23.92	22.85	22.94
5509	NASDAQ	TRMK	Tue, Feb 18, 2014	23.81	23.97	23.59	23.92
5508	NASDAQ	TRMK	Fri, Feb 14, 2014	23.52	23.82	23.42	23.80
5507	NASDAQ	TRMK	Thu, Feb 13, 2014	23.27	23.62	23.15	23.56
5506	NASDAQ	TRMK	Wed, Feb 12, 2014	23.37	23.87	23.30	23.45
5505	NASDAQ	TRMK	Tue, Feb 11, 2014	23.01	23.57	22.91	23.40
5504	NASDAQ	TRMK	Mon, Feb 10, 2014	22.94	23.11	22.60	22.99
5503	NASDAQ	TRMK	Fri, Feb 7, 2014	23.12	23.44	22.75	23.00
5502	NASDAQ	TRMK	Thu, Feb 6, 2014	22.71	23.05	22.56	23.04
5501	NASDAQ	TRMK	Wed, Feb 5, 2014	22.69	22.94	22.47	22.72
5500	NASDAQ	TRMK	Tue, Feb 4, 2014	22.57	23.41	22.36	22.82
5499	NASDAQ	TRMK	Mon, Feb 3, 2014	23.71	23.84	22.47	22.53
5498	NASDAQ	TRMK	Fri, Jan 31, 2014	23.83	24.24	23.70	23.76
5497	NASDAQ	TRMK	Wed, Jan 29, 2014	25.00	25.29	24.44	24.51
5496	NASDAQ	TRMK	Tue, Jan 28, 2014	25.48	25.77	25.34	25.58
5495	NASDAQ	TRMK	Mon, Jan 27, 2014	25.50	26.09	25.50	25.50
5494	NASDAQ	TRMK	Fri, Jan 24, 2014	26.09	26.24	25.75	25.87
5493	NASDAQ	TRMK	Thu, Jan 23, 2014	26.68	26.74	26.18	26.30
5492	NASDAQ	TRMK	Wed, Jan 22, 2014	26.61	26.85	26.57	26.79
5491	NASDAQ	TRMK	Tue, Jan 21, 2014	26.34	26.99	26.31	26.61
5490	NASDAQ	TRMK	Fri, Jan 17, 2014	26.17	26.50	26.15	26.33
5489	NASDAQ	TRMK	Thu, Jan 16, 2014	26.44	26.44	26.01	26.20
5488	NASDAQ	TRMK	Wed, Jan 15, 2014	26.58	26.88	26.43	26.46
5487	NASDAQ	TRMK	Tue, Jan 14, 2014	26.49	26.59	26.19	26.54
5486	NASDAQ	TRMK	Mon, Jan 13, 2014	26.54	26.62	26.28	26.44
5485	NASDAQ	TRMK	Fri, Jan 10, 2014	26.69	26.69	26.40	26.68
5484	NASDAQ	TRMK	Thu, Jan 9, 2014	26.72	26.80	26.44	26.65
5483	NASDAQ	TRMK	Wed, Jan 8, 2014	26.72	26.81	26.49	26.59
5482	NASDAQ	TRMK	Tue, Jan 7, 2014	26.71	26.99	26.58	26.78
5481	NASDAQ	TRMK	Mon, Jan 6, 2014	26.85	26.97	26.51	26.57
5480	NASDAQ	TRMK	Fri, Jan 3, 2014	26.68	26.88	26.62	26.79
5479	NASDAQ	TRMK	Thu, Jan 2, 2014	26.68	26.81	26.42	26.53
5478	NASDAQ	TRMK	Tue, Dec 31, 2013	27.00	27.15	26.77	26.84
5477	NASDAQ	TRMK	Mon, Dec 30, 2013	27.27	27.27	27.01	27.08
5476	NASDAQ	TRMK	Fri, Dec 27, 2013	27.40	27.50	27.14	27.21
5475	NASDAQ	TRMK	Thu, Dec 26, 2013	27.55	27.61	27.26	27.30
5474	NASDAQ	TRMK	Tue, Dec 24, 2013	27.53	27.73	27.36	27.50
5473	NASDAQ	TRMK	Mon, Dec 23, 2013	27.16	27.46	26.99	27.46
5472	NASDAQ	TRMK	Fri, Dec 20, 2013	26.99	27.24	26.67	26.99
5471	NASDAQ	TRMK	Thu, Dec 19, 2013	27.05	27.13	26.78	26.81
5470	NASDAQ	TRMK	Wed, Dec 18, 2013	26.93	27.35	26.76	27.14
5469	NASDAQ	TRMK	Tue, Dec 17, 2013	26.96	27.07	26.72	26.90
5468	NASDAQ	TRMK	Mon, Dec 16, 2013	26.79	27.20	26.37	27.03
5467	NASDAQ	TRMK	Fri, Dec 13, 2013	26.58	26.66	26.31	26.60
5466	NASDAQ	TRMK	Thu, Dec 12, 2013	26.43	26.67	26.33	26.49
5465	NASDAQ	TRMK	Wed, Dec 11, 2013	26.81	26.81	26.40	26.43
5464	NASDAQ	TRMK	Tue, Dec 10, 2013	27.16	27.24	26.74	26.80
5463	NASDAQ	TRMK	Mon, Dec 9, 2013	27.36	27.53	27.15	27.25
5462	NASDAQ	TRMK	Fri, Dec 6, 2013	27.27	27.58	27.22	27.42
5461	NASDAQ	TRMK	Thu, Dec 5, 2013	26.95	27.11	26.79	26.99
5460	NASDAQ	TRMK	Wed, Dec 4, 2013	26.90	27.29	26.76	27.03
5459	NASDAQ	TRMK	Tue, Dec 3, 2013	27.40	27.53	26.77	26.95
5458	NASDAQ	TRMK	Mon, Dec 2, 2013	28.07	28.25	27.49	27.51
5457	NASDAQ	TRMK	Fri, Nov 29, 2013	28.20	28.20	27.88	28.05
5456	NASDAQ	TRMK	Wed, Nov 27, 2013	28.08	28.24	27.88	28.05
5455	NASDAQ	TRMK	Tue, Nov 26, 2013	28.17	28.22	27.88	28.05
5454	NASDAQ	TRMK	Mon, Nov 25, 2013	28.56	28.88	28.30	28.46
5453	NASDAQ	TRMK	Fri, Nov 22, 2013	28.20	28.50	28.01	28.49
5452	NASDAQ	TRMK	Thu, Nov 21, 2013	27.77	28.31	27.69	28.27
5451	NASDAQ	TRMK	Wed, Nov 20, 2013	27.67	27.85	27.48	27.66
5450	NASDAQ	TRMK	Tue, Nov 19, 2013	27.52	27.87	27.31	27.60
5449	NASDAQ	TRMK	Mon, Nov 18, 2013	27.44	27.90	27.26	27.55
5448	NASDAQ	TRMK	Fri, Nov 15, 2013	27.58	27.77	27.31	27.41
5447	NASDAQ	TRMK	Thu, Nov 14, 2013	27.49	27.66	27.36	27.62
5446	NASDAQ	TRMK	Wed, Nov 13, 2013	27.06	27.47	26.88	27.46
5445	NASDAQ	TRMK	Tue, Nov 12, 2013	27.30	27.37	26.90	27.20
5444	NASDAQ	TRMK	Mon, Nov 11, 2013	27.78	27.91	27.35	27.38
5443	NASDAQ	TRMK	Fri, Nov 8, 2013	26.82	27.98	26.79	27.86
5442	NASDAQ	TRMK	Thu, Nov 7, 2013	27.34	27.40	26.78	26.81
5441	NASDAQ	TRMK	Wed, Nov 6, 2013	27.27	27.28	27.01	27.27
5440	NASDAQ	TRMK	Tue, Nov 5, 2013	26.95	27.29	26.78	27.05
5439	NASDAQ	TRMK	Mon, Nov 4, 2013	27.16	27.26	26.80	27.15
5438	NASDAQ	TRMK	Fri, Nov 1, 2013	27.14	27.37	26.77	27.10
5437	NASDAQ	TRMK	Thu, Oct 31, 2013	27.59	27.70	27.15	27.16
5436	NASDAQ	TRMK	Wed, Oct 30, 2013	27.81	27.87	27.56	27.61
5435	NASDAQ	TRMK	Tue, Oct 29, 2013	27.77	27.89	27.31	27.73
5434	NASDAQ	TRMK	Mon, Oct 28, 2013	27.59	27.88	27.58	27.77
5433	NASDAQ	TRMK	Fri, Oct 25, 2013	27.70	27.70	27.28	27.59
5432	NASDAQ	TRMK	Thu, Oct 24, 2013	27.54	27.72	27.35	27.59
5431	NASDAQ	TRMK	Wed, Oct 23, 2013	26.79	27.52	26.27	27.39
5430	NASDAQ	TRMK	Tue, Oct 22, 2013	26.81	26.98	26.58	26.82
5429	NASDAQ	TRMK	Mon, Oct 21, 2013	26.90	27.00	26.65	26.77
5428	NASDAQ	TRMK	Fri, Oct 18, 2013	26.95	26.98	26.68	26.93
5427	NASDAQ	TRMK	Thu, Oct 17, 2013	26.38	26.80	26.26	26.76
5426	NASDAQ	TRMK	Wed, Oct 16, 2013	26.39	26.82	26.14	26.58
5425	NASDAQ	TRMK	Tue, Oct 15, 2013	26.48	26.66	26.23	26.29
5424	NASDAQ	TRMK	Mon, Oct 14, 2013	26.30	26.63	26.20	26.62
5423	NASDAQ	TRMK	Fri, Oct 11, 2013	25.56	26.46	25.52	26.45
5422	NASDAQ	TRMK	Thu, Oct 10, 2013	25.38	25.89	25.29	25.70
5421	NASDAQ	TRMK	Wed, Oct 9, 2013	25.18	25.37	24.98	25.10
5420	NASDAQ	TRMK	Tue, Oct 8, 2013	25.25	25.36	25.05	25.12
5419	NASDAQ	TRMK	Mon, Oct 7, 2013	25.43	25.50	25.24	25.26
5418	NASDAQ	TRMK	Fri, Oct 4, 2013	25.40	25.75	25.22	25.69
5417	NASDAQ	TRMK	Thu, Oct 3, 2013	25.75	25.75	25.28	25.45
5416	NASDAQ	TRMK	Wed, Oct 2, 2013	25.90	25.90	25.48	25.73
5415	NASDAQ	TRMK	Tue, Oct 1, 2013	25.54	26.07	25.36	26.02
5414	NASDAQ	TRMK	Mon, Sep 30, 2013	25.06	25.64	25.04	25.60
5413	NASDAQ	TRMK	Fri, Sep 27, 2013	25.34	25.71	25.17	25.37
5412	NASDAQ	TRMK	Thu, Sep 26, 2013	25.89	25.99	25.45	25.56
5411	NASDAQ	TRMK	Wed, Sep 25, 2013	25.84	25.99	25.51	25.82
5410	NASDAQ	TRMK	Tue, Sep 24, 2013	25.67	25.95	25.58	25.75
5409	NASDAQ	TRMK	Mon, Sep 23, 2013	25.57	25.75	25.18	25.60
5408	NASDAQ	TRMK	Fri, Sep 20, 2013	25.33	25.70	25.29	25.56
5407	NASDAQ	TRMK	Thu, Sep 19, 2013	25.64	25.64	25.06	25.30
5406	NASDAQ	TRMK	Wed, Sep 18, 2013	25.87	26.09	25.44	25.55
5405	NASDAQ	TRMK	Tue, Sep 17, 2013	25.39	25.81	25.34	25.80
5404	NASDAQ	TRMK	Mon, Sep 16, 2013	25.63	25.65	25.33	25.43
5403	NASDAQ	TRMK	Fri, Sep 13, 2013	25.28	25.35	25.07	25.34
5402	NASDAQ	TRMK	Thu, Sep 12, 2013	25.34	25.46	25.15	25.19
5401	NASDAQ	TRMK	Wed, Sep 11, 2013	25.31	25.47	24.97	25.30
5400	NASDAQ	TRMK	Tue, Sep 10, 2013	25.15	25.40	25.09	25.37
5399	NASDAQ	TRMK	Mon, Sep 9, 2013	24.85	25.10	24.69	25.01
5398	NASDAQ	TRMK	Fri, Sep 6, 2013	24.99	25.04	24.24	24.76
5397	NASDAQ	TRMK	Thu, Sep 5, 2013	24.80	24.97	24.68	24.84
5396	NASDAQ	TRMK	Wed, Sep 4, 2013	24.61	24.95	24.49	24.74
5395	NASDAQ	TRMK	Tue, Sep 3, 2013	25.16	25.64	24.21	24.56
5394	NASDAQ	TRMK	Fri, Aug 30, 2013	25.37	25.37	24.81	24.86
5393	NASDAQ	TRMK	Thu, Aug 29, 2013	25.21	25.64	25.21	25.39
5392	NASDAQ	TRMK	Wed, Aug 28, 2013	25.22	25.47	25.11	25.29
5391	NASDAQ	TRMK	Tue, Aug 27, 2013	26.05	26.07	25.35	25.37
5390	NASDAQ	TRMK	Mon, Aug 26, 2013	26.47	26.74	26.29	26.30
5389	NASDAQ	TRMK	Fri, Aug 23, 2013	26.60	26.67	26.27	26.49
5388	NASDAQ	TRMK	Thu, Aug 22, 2013	26.38	26.86	26.20	26.59
5387	NASDAQ	TRMK	Wed, Aug 21, 2013	26.56	26.59	26.24	26.25
5386	NASDAQ	TRMK	Tue, Aug 20, 2013	26.11	26.62	26.03	26.57
5385	NASDAQ	TRMK	Mon, Aug 19, 2013	26.29	26.54	26.00	26.07
5384	NASDAQ	TRMK	Fri, Aug 16, 2013	26.19	26.70	26.19	26.25
5383	NASDAQ	TRMK	Thu, Aug 15, 2013	26.44	26.75	26.20	26.30
5382	NASDAQ	TRMK	Wed, Aug 14, 2013	26.78	26.87	26.47	26.66
5381	NASDAQ	TRMK	Tue, Aug 13, 2013	26.64	26.76	26.32	26.70
5380	NASDAQ	TRMK	Mon, Aug 12, 2013	26.39	26.70	26.33	26.57
5379	NASDAQ	TRMK	Fri, Aug 9, 2013	26.57	26.79	26.48	26.51
5378	NASDAQ	TRMK	Thu, Aug 8, 2013	26.93	27.06	26.63	26.70
5377	NASDAQ	TRMK	Wed, Aug 7, 2013	26.98	26.98	26.57	26.76
5376	NASDAQ	TRMK	Tue, Aug 6, 2013	27.21	27.32	26.91	27.06
5375	NASDAQ	TRMK	Mon, Aug 5, 2013	27.22	27.58	27.01	27.33
5374	NASDAQ	TRMK	Fri, Aug 2, 2013	27.42	27.52	27.12	27.28
5373	NASDAQ	TRMK	Thu, Aug 1, 2013	27.32	27.72	27.14	27.58
5372	NASDAQ	TRMK	Wed, Jul 31, 2013	26.86	27.54	26.86	26.97
5371	NASDAQ	TRMK	Tue, Jul 30, 2013	26.77	27.01	26.58	26.72
5370	NASDAQ	TRMK	Mon, Jul 29, 2013	27.02	27.02	26.43	26.65
5369	NASDAQ	TRMK	Fri, Jul 26, 2013	27.02	27.12	26.88	27.00
5368	NASDAQ	TRMK	Thu, Jul 25, 2013	27.50	27.52	27.02	27.24
5367	NASDAQ	TRMK	Wed, Jul 24, 2013	27.67	27.70	27.23	27.46
5366	NASDAQ	TRMK	Tue, Jul 23, 2013	27.79	27.79	27.48	27.65
5365	NASDAQ	TRMK	Mon, Jul 22, 2013	27.33	27.98	27.33	27.72
5364	NASDAQ	TRMK	Fri, Jul 19, 2013	27.31	27.60	27.14	27.55
5363	NASDAQ	TRMK	Thu, Jul 18, 2013	26.79	27.50	26.63	27.45
5362	NASDAQ	TRMK	Wed, Jul 17, 2013	26.56	26.93	26.38	26.77
5361	NASDAQ	TRMK	Tue, Jul 16, 2013	26.75	26.82	26.08	26.55
5360	NASDAQ	TRMK	Mon, Jul 15, 2013	26.57	26.90	26.53	26.80
5359	NASDAQ	TRMK	Fri, Jul 12, 2013	26.10	26.54	26.10	26.47
5358	NASDAQ	TRMK	Thu, Jul 11, 2013	26.67	26.67	26.11	26.14
5357	NASDAQ	TRMK	Wed, Jul 10, 2013	26.52	26.58	26.30	26.41
5356	NASDAQ	TRMK	Tue, Jul 9, 2013	26.51	26.58	25.99	26.55
5355	NASDAQ	TRMK	Mon, Jul 8, 2013	26.48	26.61	26.22	26.29
5354	NASDAQ	TRMK	Fri, Jul 5, 2013	26.09	26.42	25.77	26.41
5353	NASDAQ	TRMK	Wed, Jul 3, 2013	25.38	25.66	25.06	25.55
5352	NASDAQ	TRMK	Tue, Jul 2, 2013	25.05	25.75	24.96	25.30
5351	NASDAQ	TRMK	Mon, Jul 1, 2013	24.50	25.23	24.36	25.00
5350	NASDAQ	TRMK	Fri, Jun 28, 2013	24.77	24.77	24.51	24.58
5349	NASDAQ	TRMK	Thu, Jun 27, 2013	24.67	24.80	24.47	24.76
5348	NASDAQ	TRMK	Wed, Jun 26, 2013	24.75	24.77	24.31	24.46
5347	NASDAQ	TRMK	Tue, Jun 25, 2013	24.46	24.69	24.13	24.59
5346	NASDAQ	TRMK	Mon, Jun 24, 2013	24.16	24.56	23.96	24.18
5345	NASDAQ	TRMK	Fri, Jun 21, 2013	24.47	24.67	24.27	24.35
5344	NASDAQ	TRMK	Thu, Jun 20, 2013	24.06	24.74	24.06	24.40
5343	NASDAQ	TRMK	Wed, Jun 19, 2013	24.68	24.71	24.44	24.47
5342	NASDAQ	TRMK	Tue, Jun 18, 2013	24.55	24.80	24.43	24.74
5341	NASDAQ	TRMK	Mon, Jun 17, 2013	24.51	24.59	24.25	24.46
5340	NASDAQ	TRMK	Fri, Jun 14, 2013	24.62	24.68	24.14	24.23
5339	NASDAQ	TRMK	Thu, Jun 13, 2013	24.30	24.77	24.17	24.70
5338	NASDAQ	TRMK	Wed, Jun 12, 2013	24.85	24.85	24.21	24.28
5337	NASDAQ	TRMK	Tue, Jun 11, 2013	24.56	24.85	24.24	24.65
5336	NASDAQ	TRMK	Mon, Jun 10, 2013	25.00	25.00	24.68	24.88
5335	NASDAQ	TRMK	Fri, Jun 7, 2013	25.13	25.13	24.77	24.89
5334	NASDAQ	TRMK	Thu, Jun 6, 2013	24.74	25.00	24.45	24.83
5333	NASDAQ	TRMK	Wed, Jun 5, 2013	25.23	25.23	24.79	24.80
5332	NASDAQ	TRMK	Tue, Jun 4, 2013	25.48	25.62	24.93	25.24
5331	NASDAQ	TRMK	Mon, Jun 3, 2013	25.58	25.72	25.25	25.52
5330	NASDAQ	TRMK	Fri, May 31, 2013	25.80	25.88	25.47	25.49
5329	NASDAQ	TRMK	Thu, May 30, 2013	25.92	26.17	25.82	25.96
5328	NASDAQ	TRMK	Wed, May 29, 2013	26.01	26.29	25.78	25.88
5327	NASDAQ	TRMK	Tue, May 28, 2013	26.71	26.87	26.22	26.36
5326	NASDAQ	TRMK	Fri, May 24, 2013	26.02	26.30	25.81	26.29
5325	NASDAQ	TRMK	Thu, May 23, 2013	25.81	26.14	25.48	26.11
5324	NASDAQ	TRMK	Wed, May 22, 2013	26.36	26.84	25.79	25.94
5323	NASDAQ	TRMK	Tue, May 21, 2013	26.27	26.47	26.06	26.35
5322	NASDAQ	TRMK	Mon, May 20, 2013	25.67	26.28	25.65	26.24
5321	NASDAQ	TRMK	Fri, May 17, 2013	25.59	25.84	25.59	25.78
5320	NASDAQ	TRMK	Thu, May 16, 2013	25.47	25.65	25.40	25.51
5319	NASDAQ	TRMK	Wed, May 15, 2013	25.45	25.79	25.31	25.48
5318	NASDAQ	TRMK	Tue, May 14, 2013	25.17	25.49	25.09	25.47
5317	NASDAQ	TRMK	Mon, May 13, 2013	25.01	25.35	24.91	25.12
5316	NASDAQ	TRMK	Fri, May 10, 2013	24.83	25.07	24.76	25.02
5315	NASDAQ	TRMK	Thu, May 9, 2013	25.05	25.06	24.74	24.76
5314	NASDAQ	TRMK	Wed, May 8, 2013	24.99	25.12	24.78	25.07
5313	NASDAQ	TRMK	Tue, May 7, 2013	24.55	25.00	24.42	25.00
5312	NASDAQ	TRMK	Mon, May 6, 2013	24.42	24.71	24.31	24.55
5311	NASDAQ	TRMK	Fri, May 3, 2013	24.32	24.68	24.22	24.36
5310	NASDAQ	TRMK	Thu, May 2, 2013	23.88	24.26	23.71	24.03
5309	NASDAQ	TRMK	Wed, May 1, 2013	24.42	24.51	23.68	23.70
5308	NASDAQ	TRMK	Tue, Apr 30, 2013	24.37	24.55	24.28	24.55
5307	NASDAQ	TRMK	Mon, Apr 29, 2013	24.48	24.48	24.27	24.39
5306	NASDAQ	TRMK	Fri, Apr 26, 2013	24.52	24.69	23.96	24.35
5305	NASDAQ	TRMK	Thu, Apr 25, 2013	24.90	25.02	24.44	24.53
5304	NASDAQ	TRMK	Wed, Apr 24, 2013	24.21	24.81	23.94	24.59
5303	NASDAQ	TRMK	Tue, Apr 23, 2013	23.48	23.75	23.39	23.73
5302	NASDAQ	TRMK	Mon, Apr 22, 2013	23.16	23.36	22.70	23.22
5301	NASDAQ	TRMK	Fri, Apr 19, 2013	22.97	23.23	22.94	23.12
5300	NASDAQ	TRMK	Thu, Apr 18, 2013	23.15	23.16	22.77	22.94
5299	NASDAQ	TRMK	Wed, Apr 17, 2013	23.17	23.32	22.73	23.04
5298	NASDAQ	TRMK	Tue, Apr 16, 2013	23.16	23.43	22.98	23.42
5297	NASDAQ	TRMK	Mon, Apr 15, 2013	23.79	23.83	22.92	22.94
5296	NASDAQ	TRMK	Fri, Apr 12, 2013	23.90	24.03	23.76	23.96
5295	NASDAQ	TRMK	Thu, Apr 11, 2013	24.21	24.28	23.99	24.04
5294	NASDAQ	TRMK	Wed, Apr 10, 2013	23.99	24.30	23.93	24.27
5293	NASDAQ	TRMK	Tue, Apr 9, 2013	24.11	24.25	23.83	23.84
5292	NASDAQ	TRMK	Mon, Apr 8, 2013	24.04	24.11	23.66	24.11
5291	NASDAQ	TRMK	Fri, Apr 5, 2013	23.54	24.18	23.49	23.94
5290	NASDAQ	TRMK	Thu, Apr 4, 2013	23.68	23.95	23.55	23.94
5289	NASDAQ	TRMK	Wed, Apr 3, 2013	24.27	24.27	23.68	23.71
5288	NASDAQ	TRMK	Tue, Apr 2, 2013	24.71	24.80	24.07	24.14
5287	NASDAQ	TRMK	Mon, Apr 1, 2013	24.91	25.04	24.35	24.51
5286	NASDAQ	TRMK	Thu, Mar 28, 2013	24.92	25.09	24.74	25.01
5285	NASDAQ	TRMK	Wed, Mar 27, 2013	24.79	24.92	24.63	24.85
5284	NASDAQ	TRMK	Tue, Mar 26, 2013	24.93	24.99	24.68	24.97
5283	NASDAQ	TRMK	Mon, Mar 25, 2013	24.87	24.95	24.61	24.75
5282	NASDAQ	TRMK	Fri, Mar 22, 2013	24.81	24.95	24.70	24.74
5281	NASDAQ	TRMK	Thu, Mar 21, 2013	24.66	24.81	24.52	24.70
5280	NASDAQ	TRMK	Wed, Mar 20, 2013	24.76	24.88	24.56	24.86
5279	NASDAQ	TRMK	Tue, Mar 19, 2013	24.40	24.56	24.27	24.55
5278	NASDAQ	TRMK	Mon, Mar 18, 2013	24.36	24.61	24.18	24.29
5277	NASDAQ	TRMK	Fri, Mar 15, 2013	24.45	24.80	24.45	24.68
5276	NASDAQ	TRMK	Thu, Mar 14, 2013	24.16	24.40	24.05	24.39
5275	NASDAQ	TRMK	Wed, Mar 13, 2013	23.73	24.09	23.62	24.05
5274	NASDAQ	TRMK	Tue, Mar 12, 2013	23.80	23.80	23.54	23.70
5273	NASDAQ	TRMK	Mon, Mar 11, 2013	23.71	23.87	23.69	23.79
5272	NASDAQ	TRMK	Fri, Mar 8, 2013	23.99	24.09	23.63	23.74
5271	NASDAQ	TRMK	Thu, Mar 7, 2013	23.60	23.79	23.53	23.78
5270	NASDAQ	TRMK	Wed, Mar 6, 2013	23.53	23.65	23.43	23.57
5269	NASDAQ	TRMK	Tue, Mar 5, 2013	23.50	23.61	23.29	23.43
5268	NASDAQ	TRMK	Mon, Mar 4, 2013	22.92	23.36	22.90	23.36
5267	NASDAQ	TRMK	Fri, Mar 1, 2013	22.77	22.97	22.45	22.91
5266	NASDAQ	TRMK	Thu, Feb 28, 2013	22.94	23.36	22.90	22.92
5265	NASDAQ	TRMK	Wed, Feb 27, 2013	23.01	23.30	22.77	23.04
5264	NASDAQ	TRMK	Tue, Feb 26, 2013	23.29	23.56	23.06	23.20
5263	NASDAQ	TRMK	Mon, Feb 25, 2013	24.02	24.19	23.13	23.16
5262	NASDAQ	TRMK	Fri, Feb 22, 2013	23.73	23.81	23.55	23.80
5261	NASDAQ	TRMK	Thu, Feb 21, 2013	23.74	23.93	23.39	23.56
5260	NASDAQ	TRMK	Wed, Feb 20, 2013	24.05	24.22	23.69	23.72
5259	NASDAQ	TRMK	Tue, Feb 19, 2013	23.91	24.12	23.87	24.10
5258	NASDAQ	TRMK	Fri, Feb 15, 2013	23.88	23.92	23.69	23.83
5257	NASDAQ	TRMK	Thu, Feb 14, 2013	23.85	23.93	23.66	23.75
5256	NASDAQ	TRMK	Wed, Feb 13, 2013	24.00	24.00	23.61	23.95
5255	NASDAQ	TRMK	Tue, Feb 12, 2013	23.68	23.92	23.64	23.92
5254	NASDAQ	TRMK	Mon, Feb 11, 2013	23.59	23.66	23.44	23.60
5253	NASDAQ	TRMK	Fri, Feb 8, 2013	23.52	23.63	23.43	23.57
5252	NASDAQ	TRMK	Thu, Feb 7, 2013	23.50	23.52	23.24	23.43
5251	NASDAQ	TRMK	Wed, Feb 6, 2013	23.27	23.48	23.16	23.46
5250	NASDAQ	TRMK	Tue, Feb 5, 2013	23.30	23.54	23.18	23.37
5249	NASDAQ	TRMK	Mon, Feb 4, 2013	23.41	23.43	23.05	23.13
5248	NASDAQ	TRMK	Fri, Feb 1, 2013	23.28	23.62	23.17	23.46
5247	NASDAQ	TRMK	Thu, Jan 31, 2013	23.05	23.29	22.93	23.13
5246	NASDAQ	TRMK	Wed, Jan 30, 2013	23.35	23.46	22.99	23.05
5245	NASDAQ	TRMK	Tue, Jan 29, 2013	23.23	23.51	23.20	23.40
5244	NASDAQ	TRMK	Mon, Jan 28, 2013	23.14	23.37	22.97	23.28
5243	NASDAQ	TRMK	Fri, Jan 25, 2013	23.00	23.17	22.73	23.07
5242	NASDAQ	TRMK	Thu, Jan 24, 2013	22.79	23.10	22.74	22.88
5241	NASDAQ	TRMK	Wed, Jan 23, 2013	23.53	23.55	22.57	22.80
5240	NASDAQ	TRMK	Tue, Jan 22, 2013	23.62	23.65	23.55	23.65
5239	NASDAQ	TRMK	Fri, Jan 18, 2013	23.64	23.89	23.50	23.58
5238	NASDAQ	TRMK	Thu, Jan 17, 2013	23.67	23.83	23.62	23.70
5237	NASDAQ	TRMK	Wed, Jan 16, 2013	23.57	23.62	23.51	23.54
5236	NASDAQ	TRMK	Tue, Jan 15, 2013	23.51	23.63	23.38	23.58
5235	NASDAQ	TRMK	Mon, Jan 14, 2013	23.39	23.62	23.25	23.59
5234	NASDAQ	TRMK	Fri, Jan 11, 2013	23.71	23.72	23.09	23.38
5233	NASDAQ	TRMK	Thu, Jan 10, 2013	23.70	23.81	23.53	23.63
5232	NASDAQ	TRMK	Wed, Jan 9, 2013	23.72	23.75	23.53	23.64
5231	NASDAQ	TRMK	Tue, Jan 8, 2013	23.70	23.76	23.47	23.60
5230	NASDAQ	TRMK	Mon, Jan 7, 2013	23.79	23.84	23.57	23.65
5229	NASDAQ	TRMK	Fri, Jan 4, 2013	24.10	24.10	23.82	23.84
5228	NASDAQ	TRMK	Thu, Jan 3, 2013	23.84	24.03	23.61	23.98
5227	NASDAQ	TRMK	Wed, Jan 2, 2013	23.07	23.77	22.86	23.74
5226	NASDAQ	TRMK	Mon, Dec 31, 2012	22.32	22.50	22.04	22.46
5225	NASDAQ	TRMK	Fri, Dec 28, 2012	22.20	22.48	22.09	22.23
5224	NASDAQ	TRMK	Thu, Dec 27, 2012	22.52	22.53	21.89	22.25
5223	NASDAQ	TRMK	Wed, Dec 26, 2012	22.65	22.68	22.45	22.47
5222	NASDAQ	TRMK	Mon, Dec 24, 2012	22.48	22.86	22.40	22.61
5221	NASDAQ	TRMK	Fri, Dec 21, 2012	22.69	22.73	22.15	22.53
5220	NASDAQ	TRMK	Thu, Dec 20, 2012	22.82	22.99	22.72	22.97
5219	NASDAQ	TRMK	Wed, Dec 19, 2012	22.98	23.19	22.81	22.82
5218	NASDAQ	TRMK	Tue, Dec 18, 2012	22.81	23.05	22.66	22.96
5217	NASDAQ	TRMK	Mon, Dec 17, 2012	22.34	22.82	22.20	22.80
5216	NASDAQ	TRMK	Fri, Dec 14, 2012	22.25	22.36	22.12	22.18
5215	NASDAQ	TRMK	Thu, Dec 13, 2012	22.44	22.52	22.25	22.29
5214	NASDAQ	TRMK	Wed, Dec 12, 2012	22.76	22.82	22.40	22.43
5213	NASDAQ	TRMK	Tue, Dec 11, 2012	22.54	22.70	22.32	22.65
5212	NASDAQ	TRMK	Mon, Dec 10, 2012	22.32	22.48	22.22	22.34
5211	NASDAQ	TRMK	Fri, Dec 7, 2012	22.58	22.58	22.25	22.35
5210	NASDAQ	TRMK	Thu, Dec 6, 2012	22.38	22.54	22.29	22.42
5209	NASDAQ	TRMK	Wed, Dec 5, 2012	22.40	22.55	22.16	22.33
5208	NASDAQ	TRMK	Tue, Dec 4, 2012	22.36	22.39	22.03	22.27
5207	NASDAQ	TRMK	Mon, Dec 3, 2012	22.43	22.77	22.05	22.30
5206	NASDAQ	TRMK	Fri, Nov 30, 2012	22.32	22.32	22.06	22.22
5205	NASDAQ	TRMK	Thu, Nov 29, 2012	22.12	22.33	21.93	22.23
5204	NASDAQ	TRMK	Wed, Nov 28, 2012	21.85	21.91	21.30	21.90
5203	NASDAQ	TRMK	Tue, Nov 27, 2012	22.42	22.57	22.15	22.15
5202	NASDAQ	TRMK	Mon, Nov 26, 2012	22.32	22.46	22.18	22.45
5201	NASDAQ	TRMK	Fri, Nov 23, 2012	21.78	22.41	21.76	22.41
5200	NASDAQ	TRMK	Wed, Nov 21, 2012	21.76	21.76	21.41	21.67
5199	NASDAQ	TRMK	Tue, Nov 20, 2012	21.58	21.93	21.33	21.71
5198	NASDAQ	TRMK	Mon, Nov 19, 2012	21.50	21.64	21.31	21.64
5197	NASDAQ	TRMK	Fri, Nov 16, 2012	21.04	21.34	20.76	21.30
5196	NASDAQ	TRMK	Thu, Nov 15, 2012	21.21	21.40	20.90	21.09
5195	NASDAQ	TRMK	Wed, Nov 14, 2012	21.59	21.74	21.14	21.17
5194	NASDAQ	TRMK	Tue, Nov 13, 2012	21.97	22.17	21.51	21.55
5193	NASDAQ	TRMK	Mon, Nov 12, 2012	22.24	22.26	21.91	22.08
5192	NASDAQ	TRMK	Fri, Nov 9, 2012	21.95	22.35	21.93	22.18
5191	NASDAQ	TRMK	Thu, Nov 8, 2012	22.42	22.71	21.97	22.02
5190	NASDAQ	TRMK	Wed, Nov 7, 2012	23.13	23.18	22.38	22.41
5189	NASDAQ	TRMK	Tue, Nov 6, 2012	23.16	23.59	23.16	23.42
5188	NASDAQ	TRMK	Mon, Nov 5, 2012	23.08	23.20	22.58	23.02
5187	NASDAQ	TRMK	Fri, Nov 2, 2012	23.98	23.98	23.04	23.05
5186	NASDAQ	TRMK	Thu, Nov 1, 2012	23.51	24.04	23.45	23.85
5185	NASDAQ	TRMK	Wed, Oct 31, 2012	23.39	23.49	23.11	23.47
5184	NASDAQ	TRMK	Fri, Oct 26, 2012	23.60	23.72	23.26	23.41
5183	NASDAQ	TRMK	Thu, Oct 25, 2012	23.48	23.72	23.39	23.63
5182	NASDAQ	TRMK	Wed, Oct 24, 2012	23.79	23.83	23.15	23.34
5181	NASDAQ	TRMK	Tue, Oct 23, 2012	23.27	23.66	22.99	23.61
5180	NASDAQ	TRMK	Mon, Oct 22, 2012	23.46	23.67	23.27	23.44
5179	NASDAQ	TRMK	Fri, Oct 19, 2012	23.52	23.66	23.32	23.45
5178	NASDAQ	TRMK	Thu, Oct 18, 2012	23.77	23.86	23.62	23.67
5177	NASDAQ	TRMK	Wed, Oct 17, 2012	23.53	23.96	23.52	23.77
5176	NASDAQ	TRMK	Tue, Oct 16, 2012	24.03	24.03	23.41	23.48
5175	NASDAQ	TRMK	Mon, Oct 15, 2012	24.07	24.24	23.82	23.96
5174	NASDAQ	TRMK	Fri, Oct 12, 2012	24.49	24.51	23.88	23.92
5173	NASDAQ	TRMK	Thu, Oct 11, 2012	24.60	24.66	24.40	24.53
5172	NASDAQ	TRMK	Wed, Oct 10, 2012	24.38	24.62	24.31	24.48
5171	NASDAQ	TRMK	Tue, Oct 9, 2012	24.53	24.58	24.11	24.31
5170	NASDAQ	TRMK	Mon, Oct 8, 2012	24.49	24.59	24.37	24.46
5169	NASDAQ	TRMK	Fri, Oct 5, 2012	24.73	24.96	24.47	24.55
5168	NASDAQ	TRMK	Thu, Oct 4, 2012	24.47	24.64	24.26	24.57
5167	NASDAQ	TRMK	Wed, Oct 3, 2012	24.43	24.67	24.25	24.34
5166	NASDAQ	TRMK	Tue, Oct 2, 2012	24.36	24.45	24.12	24.29
5165	NASDAQ	TRMK	Mon, Oct 1, 2012	24.54	24.60	23.93	24.17
5164	NASDAQ	TRMK	Fri, Sep 28, 2012	24.50	24.58	24.34	24.34
5163	NASDAQ	TRMK	Thu, Sep 27, 2012	24.86	24.93	24.59	24.66
5162	NASDAQ	TRMK	Wed, Sep 26, 2012	25.08	25.32	24.74	24.81
5161	NASDAQ	TRMK	Tue, Sep 25, 2012	25.40	25.67	24.94	25.00
5160	NASDAQ	TRMK	Mon, Sep 24, 2012	25.15	25.58	25.15	25.30
5159	NASDAQ	TRMK	Fri, Sep 21, 2012	25.51	25.51	25.19	25.23
5158	NASDAQ	TRMK	Thu, Sep 20, 2012	25.16	25.30	25.00	25.19
5157	NASDAQ	TRMK	Wed, Sep 19, 2012	25.42	25.54	25.19	25.28
5156	NASDAQ	TRMK	Tue, Sep 18, 2012	25.17	25.44	25.01	25.31
5155	NASDAQ	TRMK	Mon, Sep 17, 2012	25.52	25.52	25.05	25.14
5154	NASDAQ	TRMK	Fri, Sep 14, 2012	25.16	25.78	24.86	25.54
5153	NASDAQ	TRMK	Thu, Sep 13, 2012	24.70	25.28	24.47	25.11
5152	NASDAQ	TRMK	Wed, Sep 12, 2012	24.63	24.78	24.47	24.68
5151	NASDAQ	TRMK	Tue, Sep 11, 2012	24.50	24.75	24.45	24.55
5150	NASDAQ	TRMK	Mon, Sep 10, 2012	24.73	24.73	24.46	24.47
5149	NASDAQ	TRMK	Fri, Sep 7, 2012	24.76	24.83	24.59	24.65
5148	NASDAQ	TRMK	Thu, Sep 6, 2012	24.26	24.72	24.08	24.59
5147	NASDAQ	TRMK	Wed, Sep 5, 2012	24.19	24.27	23.95	24.12
5146	NASDAQ	TRMK	Tue, Sep 4, 2012	23.73	24.12	23.46	24.04
5145	NASDAQ	TRMK	Fri, Aug 31, 2012	23.96	24.05	23.56	23.69
5144	NASDAQ	TRMK	Thu, Aug 30, 2012	23.91	23.94	23.71	23.80
5143	NASDAQ	TRMK	Wed, Aug 29, 2012	23.83	24.13	23.37	24.03
5142	NASDAQ	TRMK	Tue, Aug 28, 2012	23.83	24.02	23.64	23.94
5141	NASDAQ	TRMK	Mon, Aug 27, 2012	23.94	24.04	23.75	23.79
5140	NASDAQ	TRMK	Fri, Aug 24, 2012	23.64	24.01	23.64	23.80
5139	NASDAQ	TRMK	Thu, Aug 23, 2012	23.92	23.95	23.49	23.74
5138	NASDAQ	TRMK	Wed, Aug 22, 2012	23.95	24.05	23.81	23.88
5137	NASDAQ	TRMK	Tue, Aug 21, 2012	24.33	24.43	23.93	23.95
5136	NASDAQ	TRMK	Mon, Aug 20, 2012	24.27	24.41	24.12	24.19
5135	NASDAQ	TRMK	Fri, Aug 17, 2012	24.04	24.39	24.01	24.37
5134	NASDAQ	TRMK	Thu, Aug 16, 2012	24.00	24.19	23.90	24.08
5133	NASDAQ	TRMK	Wed, Aug 15, 2012	23.82	24.02	23.75	24.01
5132	NASDAQ	TRMK	Tue, Aug 14, 2012	23.95	24.05	23.77	23.88
5131	NASDAQ	TRMK	Mon, Aug 13, 2012	23.97	23.97	23.60	23.89
5130	NASDAQ	TRMK	Fri, Aug 10, 2012	23.86	24.02	23.77	23.99
5129	NASDAQ	TRMK	Thu, Aug 9, 2012	24.25	24.25	23.82	23.95
5128	NASDAQ	TRMK	Wed, Aug 8, 2012	24.16	24.40	24.07	24.26
5127	NASDAQ	TRMK	Tue, Aug 7, 2012	24.45	24.61	24.18	24.27
5126	NASDAQ	TRMK	Mon, Aug 6, 2012	24.44	24.72	24.23	24.23
5125	NASDAQ	TRMK	Fri, Aug 3, 2012	24.02	24.63	24.02	24.45
5124	NASDAQ	TRMK	Thu, Aug 2, 2012	23.84	23.92	23.67	23.78
5123	NASDAQ	TRMK	Wed, Aug 1, 2012	24.38	24.43	23.77	23.78
5122	NASDAQ	TRMK	Tue, Jul 31, 2012	24.26	24.50	24.15	24.18
5121	NASDAQ	TRMK	Mon, Jul 30, 2012	24.59	24.59	24.28	24.37
5120	NASDAQ	TRMK	Fri, Jul 27, 2012	24.45	24.74	24.05	24.53
5119	NASDAQ	TRMK	Thu, Jul 26, 2012	24.99	24.99	24.23	24.25
5118	NASDAQ	TRMK	Wed, Jul 25, 2012	25.00	25.21	24.55	24.72
5117	NASDAQ	TRMK	Tue, Jul 24, 2012	25.42	25.50	24.98	25.24
5116	NASDAQ	TRMK	Mon, Jul 23, 2012	25.14	25.49	25.12	25.30
5115	NASDAQ	TRMK	Fri, Jul 20, 2012	25.58	25.79	25.40	25.55
5114	NASDAQ	TRMK	Thu, Jul 19, 2012	26.35	26.35	25.67	25.69
5113	NASDAQ	TRMK	Wed, Jul 18, 2012	25.98	26.23	25.82	26.14
5112	NASDAQ	TRMK	Tue, Jul 17, 2012	25.74	26.12	25.37	26.01
5111	NASDAQ	TRMK	Mon, Jul 16, 2012	25.71	25.89	25.44	25.67
5110	NASDAQ	TRMK	Fri, Jul 13, 2012	25.27	25.80	25.22	25.73
5109	NASDAQ	TRMK	Thu, Jul 12, 2012	25.14	25.34	24.96	25.19
5108	NASDAQ	TRMK	Wed, Jul 11, 2012	25.38	25.41	25.12	25.29
5107	NASDAQ	TRMK	Tue, Jul 10, 2012	25.49	25.67	25.08	25.23
5106	NASDAQ	TRMK	Mon, Jul 9, 2012	25.31	25.35	25.11	25.26
5105	NASDAQ	TRMK	Fri, Jul 6, 2012	24.98	25.33	24.75	25.29
5104	NASDAQ	TRMK	Thu, Jul 5, 2012	25.31	25.40	25.11	25.31
5103	NASDAQ	TRMK	Tue, Jul 3, 2012	24.93	25.28	24.75	25.28
5102	NASDAQ	TRMK	Mon, Jul 2, 2012	24.65	24.95	24.44	24.95
5101	NASDAQ	TRMK	Fri, Jun 29, 2012	24.74	24.83	24.38	24.48
5100	NASDAQ	TRMK	Thu, Jun 28, 2012	24.13	24.30	23.71	24.30
5099	NASDAQ	TRMK	Wed, Jun 27, 2012	23.94	24.35	23.71	24.31
5098	NASDAQ	TRMK	Tue, Jun 26, 2012	23.68	24.15	23.50	23.84
5097	NASDAQ	TRMK	Mon, Jun 25, 2012	23.75	23.76	23.43	23.65
5096	NASDAQ	TRMK	Fri, Jun 22, 2012	23.79	24.15	23.63	24.05
5095	NASDAQ	TRMK	Thu, Jun 21, 2012	24.41	24.46	23.54	23.59
5094	NASDAQ	TRMK	Wed, Jun 20, 2012	24.52	24.56	24.17	24.34
5093	NASDAQ	TRMK	Tue, Jun 19, 2012	24.10	24.55	24.06	24.47
5092	NASDAQ	TRMK	Mon, Jun 18, 2012	23.86	24.15	23.81	24.04
5091	NASDAQ	TRMK	Fri, Jun 15, 2012	23.77	24.23	23.65	23.95
5090	NASDAQ	TRMK	Thu, Jun 14, 2012	23.54	23.88	23.40	23.79
5089	NASDAQ	TRMK	Wed, Jun 13, 2012	23.62	24.04	23.38	23.50
5088	NASDAQ	TRMK	Tue, Jun 12, 2012	23.69	23.96	23.39	23.73
5087	NASDAQ	TRMK	Mon, Jun 11, 2012	24.29	24.29	23.42	23.43
5086	NASDAQ	TRMK	Fri, Jun 8, 2012	23.66	24.14	23.42	23.98
5085	NASDAQ	TRMK	Thu, Jun 7, 2012	23.85	24.08	23.64	23.68
5084	NASDAQ	TRMK	Wed, Jun 6, 2012	23.30	23.57	23.11	23.56
5083	NASDAQ	TRMK	Tue, Jun 5, 2012	23.03	23.45	22.97	23.12
5082	NASDAQ	TRMK	Mon, Jun 4, 2012	23.76	23.96	22.99	23.14
5081	NASDAQ	TRMK	Fri, Jun 1, 2012	24.16	24.25	23.65	23.70
5080	NASDAQ	TRMK	Thu, May 31, 2012	24.48	24.57	24.16	24.42
5079	NASDAQ	TRMK	Wed, May 30, 2012	24.81	24.89	24.39	24.43
5078	NASDAQ	TRMK	Tue, May 29, 2012	24.94	25.22	24.60	25.15
5077	NASDAQ	TRMK	Fri, May 25, 2012	24.74	24.83	24.52	24.66
5076	NASDAQ	TRMK	Thu, May 24, 2012	24.13	24.73	23.95	24.73
5075	NASDAQ	TRMK	Wed, May 23, 2012	24.00	24.24	23.78	24.21
5074	NASDAQ	TRMK	Tue, May 22, 2012	24.39	24.79	24.18	24.20
5073	NASDAQ	TRMK	Mon, May 21, 2012	24.34	24.58	24.00	24.42
5072	NASDAQ	TRMK	Fri, May 18, 2012	24.31	24.70	24.16	24.24
5071	NASDAQ	TRMK	Thu, May 17, 2012	24.68	24.89	24.30	24.40
5070	NASDAQ	TRMK	Wed, May 16, 2012	25.08	25.34	24.69	24.71
5069	NASDAQ	TRMK	Tue, May 15, 2012	25.01	25.39	24.91	24.98
5068	NASDAQ	TRMK	Mon, May 14, 2012	25.16	25.38	24.96	25.05
5067	NASDAQ	TRMK	Fri, May 11, 2012	25.53	25.90	25.26	25.52
5066	NASDAQ	TRMK	Thu, May 10, 2012	25.63	26.04	25.63	25.85
5065	NASDAQ	TRMK	Wed, May 9, 2012	25.40	25.59	25.05	25.44
5064	NASDAQ	TRMK	Tue, May 8, 2012	25.20	25.76	25.20	25.75
5063	NASDAQ	TRMK	Mon, May 7, 2012	24.95	25.59	24.93	25.43
5062	NASDAQ	TRMK	Fri, May 4, 2012	25.37	25.53	24.81	24.99
5061	NASDAQ	TRMK	Thu, May 3, 2012	25.63	25.79	25.46	25.57
5060	NASDAQ	TRMK	Wed, May 2, 2012	25.09	25.72	24.90	25.71
5059	NASDAQ	TRMK	Tue, May 1, 2012	25.58	25.96	25.33	25.34
5058	NASDAQ	TRMK	Mon, Apr 30, 2012	25.94	25.94	25.38	25.45
5057	NASDAQ	TRMK	Fri, Apr 27, 2012	25.96	26.16	25.74	26.06
5056	NASDAQ	TRMK	Thu, Apr 26, 2012	25.37	25.84	25.19	25.78
5055	NASDAQ	TRMK	Wed, Apr 25, 2012	25.74	26.01	24.58	25.35
5054	NASDAQ	TRMK	Tue, Apr 24, 2012	23.94	24.38	23.91	24.28
5053	NASDAQ	TRMK	Mon, Apr 23, 2012	23.81	23.97	23.69	23.89
5052	NASDAQ	TRMK	Fri, Apr 20, 2012	24.43	24.69	24.18	24.18
5051	NASDAQ	TRMK	Thu, Apr 19, 2012	24.06	24.44	23.76	24.00
5050	NASDAQ	TRMK	Wed, Apr 18, 2012	24.41	24.47	23.88	24.05
5049	NASDAQ	TRMK	Tue, Apr 17, 2012	24.31	24.91	24.31	24.59
5048	NASDAQ	TRMK	Mon, Apr 16, 2012	23.72	24.32	23.59	24.07
5047	NASDAQ	TRMK	Fri, Apr 13, 2012	24.34	24.38	23.60	23.62
5046	NASDAQ	TRMK	Thu, Apr 12, 2012	24.00	24.57	24.00	24.50
5045	NASDAQ	TRMK	Wed, Apr 11, 2012	24.01	24.09	23.79	24.05
5044	NASDAQ	TRMK	Tue, Apr 10, 2012	24.11	24.17	23.54	23.67
5043	NASDAQ	TRMK	Mon, Apr 9, 2012	24.03	24.26	23.90	24.08
5042	NASDAQ	TRMK	Thu, Apr 5, 2012	24.56	24.66	24.28	24.40
5041	NASDAQ	TRMK	Wed, Apr 4, 2012	24.87	24.89	24.35	24.65
5040	NASDAQ	TRMK	Tue, Apr 3, 2012	25.26	25.37	24.73	25.04
5039	NASDAQ	TRMK	Mon, Apr 2, 2012	24.70	25.38	24.68	25.24
5038	NASDAQ	TRMK	Fri, Mar 30, 2012	25.45	25.45	24.96	24.98
5037	NASDAQ	TRMK	Thu, Mar 29, 2012	25.29	25.35	24.75	25.18
5036	NASDAQ	TRMK	Wed, Mar 28, 2012	25.32	25.66	25.20	25.54
5035	NASDAQ	TRMK	Tue, Mar 27, 2012	25.50	25.66	25.32	25.34
5034	NASDAQ	TRMK	Mon, Mar 26, 2012	25.56	25.81	25.43	25.54
5033	NASDAQ	TRMK	Fri, Mar 23, 2012	24.74	25.45	24.60	25.36
5032	NASDAQ	TRMK	Thu, Mar 22, 2012	24.80	24.89	24.60	24.80
5031	NASDAQ	TRMK	Wed, Mar 21, 2012	25.17	25.25	24.88	25.05
5030	NASDAQ	TRMK	Tue, Mar 20, 2012	25.15	25.31	24.88	25.08
5029	NASDAQ	TRMK	Mon, Mar 19, 2012	25.01	25.72	24.55	25.37
5028	NASDAQ	TRMK	Fri, Mar 16, 2012	24.97	25.25	24.66	25.02
5027	NASDAQ	TRMK	Thu, Mar 15, 2012	24.58	25.06	24.37	24.93
5026	NASDAQ	TRMK	Wed, Mar 14, 2012	24.53	24.87	24.29	24.46
5025	NASDAQ	TRMK	Tue, Mar 13, 2012	24.09	24.63	23.88	24.58
5024	NASDAQ	TRMK	Mon, Mar 12, 2012	23.83	23.93	23.60	23.83
5023	NASDAQ	TRMK	Fri, Mar 9, 2012	23.39	24.04	23.31	23.78
5022	NASDAQ	TRMK	Thu, Mar 8, 2012	23.30	23.52	23.06	23.38
5021	NASDAQ	TRMK	Wed, Mar 7, 2012	23.06	23.44	22.86	23.15
5020	NASDAQ	TRMK	Tue, Mar 6, 2012	23.20	23.29	22.91	22.96
5019	NASDAQ	TRMK	Mon, Mar 5, 2012	23.13	23.58	23.03	23.50
5018	NASDAQ	TRMK	Fri, Mar 2, 2012	23.73	23.95	23.03	23.23
5017	NASDAQ	TRMK	Thu, Mar 1, 2012	23.75	24.27	23.69	23.77
5016	NASDAQ	TRMK	Wed, Feb 29, 2012	24.01	24.24	23.54	23.58
5015	NASDAQ	TRMK	Tue, Feb 28, 2012	23.91	24.22	23.70	23.96
5014	NASDAQ	TRMK	Mon, Feb 27, 2012	23.68	24.36	23.56	24.08
5013	NASDAQ	TRMK	Fri, Feb 24, 2012	24.23	24.26	23.79	23.89
5012	NASDAQ	TRMK	Thu, Feb 23, 2012	23.52	24.29	23.37	24.25
5011	NASDAQ	TRMK	Wed, Feb 22, 2012	24.16	24.16	23.51	23.53
5010	NASDAQ	TRMK	Tue, Feb 21, 2012	24.44	24.49	23.90	24.18
5009	NASDAQ	TRMK	Fri, Feb 17, 2012	24.41	24.71	24.28	24.47
5008	NASDAQ	TRMK	Thu, Feb 16, 2012	23.59	24.48	23.59	24.40
5007	NASDAQ	TRMK	Wed, Feb 15, 2012	23.98	24.00	23.44	23.58
5006	NASDAQ	TRMK	Tue, Feb 14, 2012	24.21	24.21	23.66	23.89
5005	NASDAQ	TRMK	Mon, Feb 13, 2012	24.22	24.44	24.12	24.30
5004	NASDAQ	TRMK	Fri, Feb 10, 2012	23.93	24.00	23.68	23.91
5003	NASDAQ	TRMK	Thu, Feb 9, 2012	24.24	24.32	23.76	24.16
5002	NASDAQ	TRMK	Wed, Feb 8, 2012	24.15	24.52	23.85	24.19
5001	NASDAQ	TRMK	Tue, Feb 7, 2012	24.06	24.41	23.88	24.10
5000	NASDAQ	TRMK	Mon, Feb 6, 2012	24.32	24.47	24.02	24.13
4999	NASDAQ	TRMK	Fri, Feb 3, 2012	24.37	24.72	24.26	24.41
4998	NASDAQ	TRMK	Thu, Feb 2, 2012	23.85	24.11	23.75	23.92
4997	NASDAQ	TRMK	Wed, Feb 1, 2012	23.78	24.21	23.71	23.86
4996	NASDAQ	TRMK	Tue, Jan 31, 2012	23.77	23.94	23.33	23.57
4995	NASDAQ	TRMK	Mon, Jan 30, 2012	23.41	23.72	23.22	23.57
4994	NASDAQ	TRMK	Fri, Jan 27, 2012	23.65	23.95	22.97	23.71
4993	NASDAQ	TRMK	Thu, Jan 26, 2012	24.00	24.41	23.50	23.80
4992	NASDAQ	TRMK	Wed, Jan 25, 2012	25.29	25.29	23.81	24.63
4991	NASDAQ	TRMK	Tue, Jan 24, 2012	25.52	25.71	25.20	25.66
4990	NASDAQ	TRMK	Mon, Jan 23, 2012	25.69	25.79	25.42	25.65
4989	NASDAQ	TRMK	Fri, Jan 20, 2012	25.38	25.68	25.13	25.65
4988	NASDAQ	TRMK	Thu, Jan 19, 2012	25.60	25.60	25.24	25.45
4987	NASDAQ	TRMK	Wed, Jan 18, 2012	25.33	25.64	25.11	25.47
4986	NASDAQ	TRMK	Tue, Jan 17, 2012	25.57	25.88	25.31	25.37
4985	NASDAQ	TRMK	Fri, Jan 13, 2012	25.08	25.49	24.87	25.42
4984	NASDAQ	TRMK	Thu, Jan 12, 2012	25.45	25.60	25.07	25.45
4983	NASDAQ	TRMK	Wed, Jan 11, 2012	25.12	25.48	24.82	25.44
4982	NASDAQ	TRMK	Tue, Jan 10, 2012	25.87	25.87	25.34	25.52
4981	NASDAQ	TRMK	Mon, Jan 9, 2012	25.25	25.61	24.98	25.47
4980	NASDAQ	TRMK	Fri, Jan 6, 2012	25.31	25.38	24.84	25.17
4979	NASDAQ	TRMK	Thu, Jan 5, 2012	24.54	25.50	24.26	25.37
4978	NASDAQ	TRMK	Wed, Jan 4, 2012	24.47	24.83	24.28	24.67
4977	NASDAQ	TRMK	Tue, Jan 3, 2012	24.89	25.25	24.64	24.86
4976	NASDAQ	TRMK	Fri, Dec 30, 2011	24.41	24.57	24.12	24.29
4975	NASDAQ	TRMK	Thu, Dec 29, 2011	24.34	24.78	24.19	24.60
4974	NASDAQ	TRMK	Wed, Dec 28, 2011	24.46	24.53	24.05	24.17
4973	NASDAQ	TRMK	Tue, Dec 27, 2011	24.16	24.53	24.06	24.43
4972	NASDAQ	TRMK	Fri, Dec 23, 2011	24.43	24.52	24.10	24.23
4971	NASDAQ	TRMK	Thu, Dec 22, 2011	23.78	24.62	23.70	24.29
4970	NASDAQ	TRMK	Wed, Dec 21, 2011	23.13	23.74	22.88	23.67
4969	NASDAQ	TRMK	Tue, Dec 20, 2011	22.84	23.28	22.82	23.22
4968	NASDAQ	TRMK	Mon, Dec 19, 2011	22.94	23.07	22.08	22.21
4967	NASDAQ	TRMK	Fri, Dec 16, 2011	22.77	23.31	22.52	22.72
4966	NASDAQ	TRMK	Thu, Dec 15, 2011	22.50	22.70	22.07	22.61
4965	NASDAQ	TRMK	Wed, Dec 14, 2011	21.88	22.52	21.69	22.02
4964	NASDAQ	TRMK	Tue, Dec 13, 2011	22.90	22.99	22.00	22.17
4963	NASDAQ	TRMK	Mon, Dec 12, 2011	22.48	22.66	22.22	22.66
4962	NASDAQ	TRMK	Fri, Dec 9, 2011	22.08	22.96	22.08	22.80
4961	NASDAQ	TRMK	Thu, Dec 8, 2011	22.49	22.60	21.88	21.90
4960	NASDAQ	TRMK	Wed, Dec 7, 2011	22.76	22.94	22.13	22.67
4959	NASDAQ	TRMK	Tue, Dec 6, 2011	22.88	23.14	22.68	22.91
4958	NASDAQ	TRMK	Mon, Dec 5, 2011	22.94	23.09	22.60	22.92
4957	NASDAQ	TRMK	Fri, Dec 2, 2011	22.51	22.89	22.38	22.48
4956	NASDAQ	TRMK	Thu, Dec 1, 2011	22.37	22.50	21.91	22.08
4955	NASDAQ	TRMK	Wed, Nov 30, 2011	21.30	22.37	20.96	22.36
4954	NASDAQ	TRMK	Tue, Nov 29, 2011	20.36	20.74	20.19	20.45
4953	NASDAQ	TRMK	Mon, Nov 28, 2011	20.85	20.94	20.58	20.81
4952	NASDAQ	TRMK	Fri, Nov 25, 2011	20.18	20.65	20.12	20.14
4951	NASDAQ	TRMK	Wed, Nov 23, 2011	21.01	21.23	20.23	20.28
4950	NASDAQ	TRMK	Tue, Nov 22, 2011	21.31	21.57	20.95	21.20
4949	NASDAQ	TRMK	Mon, Nov 21, 2011	21.61	21.78	21.01	21.24
4948	NASDAQ	TRMK	Fri, Nov 18, 2011	21.76	22.14	21.47	22.03
4947	NASDAQ	TRMK	Thu, Nov 17, 2011	21.82	22.37	21.54	21.56
4946	NASDAQ	TRMK	Wed, Nov 16, 2011	22.06	22.76	21.97	22.05
4945	NASDAQ	TRMK	Tue, Nov 15, 2011	21.79	22.51	21.53	22.35
4944	NASDAQ	TRMK	Mon, Nov 14, 2011	22.30	22.38	21.73	21.98
4943	NASDAQ	TRMK	Fri, Nov 11, 2011	22.28	22.62	22.17	22.45
4942	NASDAQ	TRMK	Thu, Nov 10, 2011	22.06	22.31	21.69	21.98
4941	NASDAQ	TRMK	Wed, Nov 9, 2011	22.31	22.48	21.63	21.66
4940	NASDAQ	TRMK	Tue, Nov 8, 2011	22.83	23.06	22.25	22.97
4939	NASDAQ	TRMK	Mon, Nov 7, 2011	22.44	22.74	21.89	22.64
4938	NASDAQ	TRMK	Fri, Nov 4, 2011	22.37	22.60	22.02	22.45
4937	NASDAQ	TRMK	Thu, Nov 3, 2011	22.21	22.77	21.56	22.59
4936	NASDAQ	TRMK	Wed, Nov 2, 2011	21.33	21.99	21.27	21.91
4935	NASDAQ	TRMK	Tue, Nov 1, 2011	21.26	21.92	20.83	20.90
4934	NASDAQ	TRMK	Mon, Oct 31, 2011	22.38	22.89	22.00	22.14
4933	NASDAQ	TRMK	Fri, Oct 28, 2011	23.13	23.36	22.62	22.76
4932	NASDAQ	TRMK	Thu, Oct 27, 2011	22.66	23.29	22.64	23.20
4931	NASDAQ	TRMK	Wed, Oct 26, 2011	22.00	22.48	21.45	22.26
4930	NASDAQ	TRMK	Tue, Oct 25, 2011	22.38	22.42	21.67	21.78
4929	NASDAQ	TRMK	Mon, Oct 24, 2011	21.86	22.73	21.71	22.52
4928	NASDAQ	TRMK	Fri, Oct 21, 2011	21.90	21.95	21.39	21.86
4927	NASDAQ	TRMK	Thu, Oct 20, 2011	21.24	21.65	20.81	21.49
4926	NASDAQ	TRMK	Wed, Oct 19, 2011	21.39	21.69	21.03	21.24
4925	NASDAQ	TRMK	Tue, Oct 18, 2011	20.07	21.87	19.97	21.47
4924	NASDAQ	TRMK	Mon, Oct 17, 2011	20.52	20.52	19.88	19.95
4923	NASDAQ	TRMK	Fri, Oct 14, 2011	20.65	20.91	20.15	20.79
4922	NASDAQ	TRMK	Thu, Oct 13, 2011	20.69	20.74	20.03	20.47
4921	NASDAQ	TRMK	Wed, Oct 12, 2011	20.58	21.43	20.39	20.95
4920	NASDAQ	TRMK	Tue, Oct 11, 2011	19.84	20.55	19.77	20.43
4919	NASDAQ	TRMK	Mon, Oct 10, 2011	19.29	20.11	19.10	20.09
4918	NASDAQ	TRMK	Fri, Oct 7, 2011	20.14	20.21	18.90	18.94
4917	NASDAQ	TRMK	Thu, Oct 6, 2011	19.22	20.22	19.01	20.09
4916	NASDAQ	TRMK	Wed, Oct 5, 2011	18.97	19.47	18.60	19.31
4915	NASDAQ	TRMK	Tue, Oct 4, 2011	17.06	19.11	17.06	19.10
4914	NASDAQ	TRMK	Mon, Oct 3, 2011	18.04	18.60	17.22	17.23
4913	NASDAQ	TRMK	Fri, Sep 30, 2011	18.63	19.05	18.13	18.15
4912	NASDAQ	TRMK	Thu, Sep 29, 2011	18.57	18.92	18.21	18.89
4911	NASDAQ	TRMK	Wed, Sep 28, 2011	19.24	19.43	18.10	18.12
4910	NASDAQ	TRMK	Tue, Sep 27, 2011	19.44	19.57	18.97	19.17
4909	NASDAQ	TRMK	Mon, Sep 26, 2011	18.71	19.03	18.29	19.00
4908	NASDAQ	TRMK	Fri, Sep 23, 2011	18.24	18.86	18.24	18.53
4907	NASDAQ	TRMK	Thu, Sep 22, 2011	17.64	18.47	17.62	18.36
4906	NASDAQ	TRMK	Wed, Sep 21, 2011	19.16	19.20	18.10	18.18
4905	NASDAQ	TRMK	Tue, Sep 20, 2011	19.70	19.84	19.13	19.13
4904	NASDAQ	TRMK	Mon, Sep 19, 2011	19.84	20.03	19.35	19.55
4903	NASDAQ	TRMK	Fri, Sep 16, 2011	20.59	20.63	19.99	20.24
4902	NASDAQ	TRMK	Thu, Sep 15, 2011	20.20	20.51	19.88	20.46
4901	NASDAQ	TRMK	Wed, Sep 14, 2011	20.17	20.17	19.65	19.93
4900	NASDAQ	TRMK	Tue, Sep 13, 2011	19.71	20.30	19.52	19.96
4899	NASDAQ	TRMK	Mon, Sep 12, 2011	18.94	19.67	18.90	19.63
4898	NASDAQ	TRMK	Fri, Sep 9, 2011	19.59	19.93	19.05	19.22
4897	NASDAQ	TRMK	Thu, Sep 8, 2011	20.03	20.32	19.67	19.80
4896	NASDAQ	TRMK	Wed, Sep 7, 2011	19.66	20.34	19.51	20.20
4895	NASDAQ	TRMK	Tue, Sep 6, 2011	18.85	19.56	18.85	19.28
4894	NASDAQ	TRMK	Fri, Sep 2, 2011	19.98	20.49	19.37	19.43
4893	NASDAQ	TRMK	Thu, Sep 1, 2011	21.47	21.70	20.32	20.42
4892	NASDAQ	TRMK	Wed, Aug 31, 2011	21.28	21.62	20.97	21.50
4891	NASDAQ	TRMK	Tue, Aug 30, 2011	21.40	21.45	20.87	21.09
4890	NASDAQ	TRMK	Mon, Aug 29, 2011	20.71	21.69	20.71	21.66
4889	NASDAQ	TRMK	Fri, Aug 26, 2011	19.92	20.71	19.59	20.49
4888	NASDAQ	TRMK	Thu, Aug 25, 2011	20.85	21.45	19.94	20.09
4887	NASDAQ	TRMK	Wed, Aug 24, 2011	20.22	20.79	19.94	20.59
4886	NASDAQ	TRMK	Tue, Aug 23, 2011	19.31	20.25	19.04	20.19
4885	NASDAQ	TRMK	Mon, Aug 22, 2011	19.71	19.71	19.12	19.20
4884	NASDAQ	TRMK	Fri, Aug 19, 2011	19.54	20.11	19.26	19.28
4883	NASDAQ	TRMK	Thu, Aug 18, 2011	20.03	20.03	19.50	19.74
4882	NASDAQ	TRMK	Wed, Aug 17, 2011	20.59	20.88	20.42	20.65
4881	NASDAQ	TRMK	Tue, Aug 16, 2011	20.51	20.63	20.10	20.43
4880	NASDAQ	TRMK	Mon, Aug 15, 2011	20.30	20.68	20.24	20.66
4879	NASDAQ	TRMK	Fri, Aug 12, 2011	20.63	20.70	19.93	20.04
4878	NASDAQ	TRMK	Thu, Aug 11, 2011	19.41	20.68	19.24	20.39
4877	NASDAQ	TRMK	Wed, Aug 10, 2011	19.85	20.25	19.23	19.33
4876	NASDAQ	TRMK	Tue, Aug 9, 2011	19.42	20.38	18.59	20.38
4875	NASDAQ	TRMK	Mon, Aug 8, 2011	19.72	20.47	18.88	18.89
4874	NASDAQ	TRMK	Fri, Aug 5, 2011	20.75	21.18	20.03	20.31
4873	NASDAQ	TRMK	Thu, Aug 4, 2011	21.21	21.40	20.53	20.56
4872	NASDAQ	TRMK	Wed, Aug 3, 2011	21.32	21.48	20.80	21.45
4871	NASDAQ	TRMK	Tue, Aug 2, 2011	21.68	21.81	21.18	21.20
4870	NASDAQ	TRMK	Mon, Aug 1, 2011	22.11	22.11	21.49	21.73
4869	NASDAQ	TRMK	Fri, Jul 29, 2011	21.70	22.07	21.60	21.79
4868	NASDAQ	TRMK	Thu, Jul 28, 2011	22.34	22.34	21.86	21.87
4867	NASDAQ	TRMK	Wed, Jul 27, 2011	23.22	23.24	22.26	22.27
4866	NASDAQ	TRMK	Tue, Jul 26, 2011	23.33	23.33	22.96	22.97
4865	NASDAQ	TRMK	Mon, Jul 25, 2011	23.25	23.42	22.95	23.22
4864	NASDAQ	TRMK	Fri, Jul 22, 2011	23.64	23.75	23.23	23.45
4863	NASDAQ	TRMK	Thu, Jul 21, 2011	23.29	23.76	23.26	23.57
4862	NASDAQ	TRMK	Wed, Jul 20, 2011	23.13	23.33	22.95	23.14
4861	NASDAQ	TRMK	Tue, Jul 19, 2011	22.67	23.14	22.51	23.06
4860	NASDAQ	TRMK	Mon, Jul 18, 2011	22.71	22.95	22.40	22.47
4859	NASDAQ	TRMK	Fri, Jul 15, 2011	23.00	23.08	22.80	22.93
4858	NASDAQ	TRMK	Thu, Jul 14, 2011	23.75	23.75	22.91	22.98
4857	NASDAQ	TRMK	Wed, Jul 13, 2011	23.66	23.89	23.48	23.59
4856	NASDAQ	TRMK	Tue, Jul 12, 2011	23.29	23.76	23.18	23.47
4855	NASDAQ	TRMK	Mon, Jul 11, 2011	23.47	23.53	23.20	23.29
4854	NASDAQ	TRMK	Fri, Jul 8, 2011	23.76	23.78	23.59	23.70
4853	NASDAQ	TRMK	Thu, Jul 7, 2011	23.89	24.05	23.78	24.00
4852	NASDAQ	TRMK	Wed, Jul 6, 2011	23.49	23.73	23.35	23.73
4851	NASDAQ	TRMK	Tue, Jul 5, 2011	23.74	23.98	23.29	23.48
4850	NASDAQ	TRMK	Fri, Jul 1, 2011	23.48	24.14	23.35	23.85
4849	NASDAQ	TRMK	Thu, Jun 30, 2011	23.56	23.59	23.31	23.41
4848	NASDAQ	TRMK	Wed, Jun 29, 2011	23.32	23.47	23.00	23.44
4847	NASDAQ	TRMK	Tue, Jun 28, 2011	23.02	23.21	22.83	23.20
4846	NASDAQ	TRMK	Mon, Jun 27, 2011	22.66	23.19	22.66	22.98
4845	NASDAQ	TRMK	Fri, Jun 24, 2011	22.86	22.91	22.58	22.70
4844	NASDAQ	TRMK	Thu, Jun 23, 2011	22.89	22.89	22.37	22.76
4843	NASDAQ	TRMK	Wed, Jun 22, 2011	23.33	23.51	23.06	23.08
4842	NASDAQ	TRMK	Tue, Jun 21, 2011	23.53	23.53	23.24	23.40
4841	NASDAQ	TRMK	Mon, Jun 20, 2011	23.08	23.52	23.08	23.27
4840	NASDAQ	TRMK	Fri, Jun 17, 2011	23.02	23.35	22.92	23.09
4839	NASDAQ	TRMK	Thu, Jun 16, 2011	22.56	22.95	22.48	22.91
4838	NASDAQ	TRMK	Wed, Jun 15, 2011	22.97	22.97	22.33	22.51
4837	NASDAQ	TRMK	Tue, Jun 14, 2011	22.91	23.22	22.78	23.03
4836	NASDAQ	TRMK	Mon, Jun 13, 2011	22.60	22.79	22.32	22.65
4835	NASDAQ	TRMK	Fri, Jun 10, 2011	22.88	22.91	22.27	22.45
4834	NASDAQ	TRMK	Thu, Jun 9, 2011	23.08	23.15	22.82	22.92
4833	NASDAQ	TRMK	Wed, Jun 8, 2011	23.18	23.25	22.95	22.97
4832	NASDAQ	TRMK	Tue, Jun 7, 2011	23.25	23.42	23.09	23.21
4831	NASDAQ	TRMK	Mon, Jun 6, 2011	23.09	23.33	23.00	23.10
4830	NASDAQ	TRMK	Fri, Jun 3, 2011	23.08	23.36	23.05	23.15
4829	NASDAQ	TRMK	Thu, Jun 2, 2011	23.50	23.57	23.26	23.40
4828	NASDAQ	TRMK	Wed, Jun 1, 2011	24.47	24.47	23.31	23.38
4827	NASDAQ	TRMK	Tue, May 31, 2011	23.72	23.95	23.52	23.84
4826	NASDAQ	TRMK	Fri, May 27, 2011	23.46	23.61	23.40	23.51
4825	NASDAQ	TRMK	Thu, May 26, 2011	23.41	23.64	23.31	23.62
4824	NASDAQ	TRMK	Wed, May 25, 2011	23.12	23.41	23.11	23.41
4823	NASDAQ	TRMK	Tue, May 24, 2011	23.32	23.35	23.13	23.26
4822	NASDAQ	TRMK	Mon, May 23, 2011	23.43	23.52	23.22	23.26
4821	NASDAQ	TRMK	Fri, May 20, 2011	23.62	23.81	23.54	23.66
4820	NASDAQ	TRMK	Thu, May 19, 2011	23.90	23.90	23.50	23.79
4819	NASDAQ	TRMK	Wed, May 18, 2011	23.70	23.72	23.44	23.72
4818	NASDAQ	TRMK	Tue, May 17, 2011	23.41	23.67	23.40	23.58
4817	NASDAQ	TRMK	Mon, May 16, 2011	23.41	23.58	23.38	23.50
4816	NASDAQ	TRMK	Fri, May 13, 2011	23.85	23.85	23.30	23.51
4815	NASDAQ	TRMK	Thu, May 12, 2011	23.42	23.94	23.35	23.81
4814	NASDAQ	TRMK	Wed, May 11, 2011	23.67	23.71	23.46	23.50
4813	NASDAQ	TRMK	Tue, May 10, 2011	23.50	23.76	23.47	23.65
4812	NASDAQ	TRMK	Mon, May 9, 2011	23.31	23.48	23.21	23.34
4811	NASDAQ	TRMK	Fri, May 6, 2011	23.66	23.66	23.20	23.31
4810	NASDAQ	TRMK	Thu, May 5, 2011	23.19	23.66	23.02	23.35
4809	NASDAQ	TRMK	Wed, May 4, 2011	23.44	23.44	23.16	23.29
4808	NASDAQ	TRMK	Tue, May 3, 2011	23.13	23.50	23.13	23.35
4807	NASDAQ	TRMK	Mon, May 2, 2011	23.01	23.63	23.01	23.23
4806	NASDAQ	TRMK	Fri, Apr 29, 2011	23.51	23.51	23.08	23.24
4805	NASDAQ	TRMK	Thu, Apr 28, 2011	23.14	23.40	23.10	23.39
4804	NASDAQ	TRMK	Wed, Apr 27, 2011	23.35	23.65	23.07	23.20
4803	NASDAQ	TRMK	Tue, Apr 26, 2011	23.34	23.50	23.12	23.37
4802	NASDAQ	TRMK	Mon, Apr 25, 2011	23.01	23.36	22.90	23.28
4801	NASDAQ	TRMK	Thu, Apr 21, 2011	23.04	23.10	22.51	23.07
4800	NASDAQ	TRMK	Wed, Apr 20, 2011	23.01	23.08	22.65	22.83
4799	NASDAQ	TRMK	Tue, Apr 19, 2011	23.02	23.12	22.56	22.70
4798	NASDAQ	TRMK	Mon, Apr 18, 2011	23.10	23.23	22.74	22.83
4797	NASDAQ	TRMK	Fri, Apr 15, 2011	22.96	23.39	22.75	23.34
4796	NASDAQ	TRMK	Thu, Apr 14, 2011	22.87	23.08	22.62	23.03
4795	NASDAQ	TRMK	Wed, Apr 13, 2011	23.56	23.56	22.81	22.96
4794	NASDAQ	TRMK	Tue, Apr 12, 2011	23.61	23.67	23.29	23.34
4793	NASDAQ	TRMK	Mon, Apr 11, 2011	24.01	24.16	23.69	23.77
4792	NASDAQ	TRMK	Fri, Apr 8, 2011	24.47	24.50	23.93	23.95
4791	NASDAQ	TRMK	Thu, Apr 7, 2011	24.35	24.50	24.13	24.27
4790	NASDAQ	TRMK	Wed, Apr 6, 2011	23.97	24.32	23.91	24.30
4789	NASDAQ	TRMK	Tue, Apr 5, 2011	23.78	23.98	23.70	23.79
4788	NASDAQ	TRMK	Mon, Apr 4, 2011	23.65	23.96	23.56	23.74
4787	NASDAQ	TRMK	Fri, Apr 1, 2011	23.42	23.88	23.40	23.68
4786	NASDAQ	TRMK	Thu, Mar 31, 2011	23.12	23.48	23.05	23.42
4785	NASDAQ	TRMK	Wed, Mar 30, 2011	23.03	23.37	23.02	23.28
4784	NASDAQ	TRMK	Tue, Mar 29, 2011	22.82	23.18	22.80	23.01
4783	NASDAQ	TRMK	Mon, Mar 28, 2011	22.66	22.95	22.56	22.82
4782	NASDAQ	TRMK	Fri, Mar 25, 2011	22.54	23.09	22.39	22.47
4781	NASDAQ	TRMK	Thu, Mar 24, 2011	22.52	22.58	22.22	22.43
4780	NASDAQ	TRMK	Wed, Mar 23, 2011	22.56	22.70	22.17	22.43
4779	NASDAQ	TRMK	Tue, Mar 22, 2011	22.87	23.14	22.62	22.67
4778	NASDAQ	TRMK	Mon, Mar 21, 2011	22.51	22.97	22.28	22.85
4777	NASDAQ	TRMK	Fri, Mar 18, 2011	22.08	22.42	22.05	22.27
4776	NASDAQ	TRMK	Thu, Mar 17, 2011	22.16	22.29	21.83	21.90
4775	NASDAQ	TRMK	Wed, Mar 16, 2011	22.10	22.25	21.81	21.89
4774	NASDAQ	TRMK	Tue, Mar 15, 2011	21.65	22.39	21.57	22.18
4773	NASDAQ	TRMK	Mon, Mar 14, 2011	21.95	22.35	21.95	22.27
4772	NASDAQ	TRMK	Fri, Mar 11, 2011	22.38	22.70	22.17	22.27
4771	NASDAQ	TRMK	Thu, Mar 10, 2011	22.57	22.65	22.25	22.44
4770	NASDAQ	TRMK	Wed, Mar 9, 2011	22.99	23.23	22.75	22.84
4769	NASDAQ	TRMK	Tue, Mar 8, 2011	22.50	23.33	22.50	23.11
4768	NASDAQ	TRMK	Mon, Mar 7, 2011	22.84	22.98	22.43	22.51
4767	NASDAQ	TRMK	Fri, Mar 4, 2011	22.75	22.86	22.47	22.81
4766	NASDAQ	TRMK	Thu, Mar 3, 2011	22.44	22.84	22.44	22.81
4765	NASDAQ	TRMK	Wed, Mar 2, 2011	22.80	22.85	22.09	22.25
4764	NASDAQ	TRMK	Tue, Mar 1, 2011	23.43	23.43	22.76	22.83
4763	NASDAQ	TRMK	Mon, Feb 28, 2011	23.27	23.67	23.12	23.45
4762	NASDAQ	TRMK	Fri, Feb 25, 2011	23.08	23.32	23.01	23.28
4761	NASDAQ	TRMK	Thu, Feb 24, 2011	23.69	23.92	23.02	23.22
4760	NASDAQ	TRMK	Wed, Feb 23, 2011	24.05	24.19	23.56	23.66
4759	NASDAQ	TRMK	Tue, Feb 22, 2011	24.32	24.40	23.90	23.97
4758	NASDAQ	TRMK	Fri, Feb 18, 2011	24.70	24.74	24.55	24.66
4757	NASDAQ	TRMK	Thu, Feb 17, 2011	24.61	24.68	24.44	24.56
4756	NASDAQ	TRMK	Wed, Feb 16, 2011	24.54	24.72	24.37	24.59
4755	NASDAQ	TRMK	Tue, Feb 15, 2011	24.29	24.56	24.13	24.39
4754	NASDAQ	TRMK	Mon, Feb 14, 2011	24.62	24.75	24.25	24.46
4753	NASDAQ	TRMK	Fri, Feb 11, 2011	24.01	24.70	24.00	24.69
4752	NASDAQ	TRMK	Thu, Feb 10, 2011	24.18	24.38	24.01	24.15
4751	NASDAQ	TRMK	Wed, Feb 9, 2011	24.39	24.59	24.13	24.26
4750	NASDAQ	TRMK	Tue, Feb 8, 2011	24.38	24.59	24.29	24.57
4749	NASDAQ	TRMK	Mon, Feb 7, 2011	24.28	24.81	24.26	24.50
4748	NASDAQ	TRMK	Fri, Feb 4, 2011	24.43	24.47	24.13	24.29
4747	NASDAQ	TRMK	Thu, Feb 3, 2011	24.24	24.49	24.03	24.32
4746	NASDAQ	TRMK	Wed, Feb 2, 2011	24.43	24.70	24.29	24.29
4745	NASDAQ	TRMK	Tue, Feb 1, 2011	24.26	24.71	24.04	24.56
4744	NASDAQ	TRMK	Mon, Jan 31, 2011	24.26	24.59	23.97	23.99
4743	NASDAQ	TRMK	Fri, Jan 28, 2011	24.74	25.01	24.05	24.07
4742	NASDAQ	TRMK	Thu, Jan 27, 2011	24.82	24.95	24.51	24.79
4741	NASDAQ	TRMK	Wed, Jan 26, 2011	25.37	25.47	24.59	24.81
4740	NASDAQ	TRMK	Tue, Jan 25, 2011	24.88	25.43	24.85	25.40
4739	NASDAQ	TRMK	Mon, Jan 24, 2011	25.15	25.44	25.04	25.07
4738	NASDAQ	TRMK	Fri, Jan 21, 2011	25.14	25.36	25.05	25.12
4737	NASDAQ	TRMK	Thu, Jan 20, 2011	25.04	25.48	24.97	25.03
4736	NASDAQ	TRMK	Wed, Jan 19, 2011	25.95	26.06	25.20	25.23
4735	NASDAQ	TRMK	Tue, Jan 18, 2011	25.66	26.14	25.34	26.14
4734	NASDAQ	TRMK	Fri, Jan 14, 2011	24.67	25.87	24.56	25.83
4733	NASDAQ	TRMK	Thu, Jan 13, 2011	24.85	25.08	24.19	24.67
4732	NASDAQ	TRMK	Wed, Jan 12, 2011	25.03	25.13	24.75	24.96
4731	NASDAQ	TRMK	Tue, Jan 11, 2011	24.84	25.08	24.55	24.75
4730	NASDAQ	TRMK	Mon, Jan 10, 2011	24.34	24.83	24.05	24.70
4729	NASDAQ	TRMK	Fri, Jan 7, 2011	25.28	25.45	24.42	24.54
4728	NASDAQ	TRMK	Thu, Jan 6, 2011	25.49	25.62	25.12	25.18
4727	NASDAQ	TRMK	Wed, Jan 5, 2011	25.38	25.69	25.33	25.63
4726	NASDAQ	TRMK	Tue, Jan 4, 2011	25.86	25.86	25.16	25.50
4725	NASDAQ	TRMK	Mon, Jan 3, 2011	25.07	25.77	24.96	25.64
4724	NASDAQ	TRMK	Fri, Dec 31, 2010	25.00	25.49	24.84	24.84
4723	NASDAQ	TRMK	Thu, Dec 30, 2010	25.11	25.32	24.93	25.17
4722	NASDAQ	TRMK	Wed, Dec 29, 2010	25.63	25.63	25.29	25.30
4721	NASDAQ	TRMK	Tue, Dec 28, 2010	25.36	25.69	25.23	25.51
4720	NASDAQ	TRMK	Mon, Dec 27, 2010	25.14	25.44	25.06	25.41
4719	NASDAQ	TRMK	Thu, Dec 23, 2010	25.65	25.66	25.21	25.26
4718	NASDAQ	TRMK	Wed, Dec 22, 2010	24.90	26.08	24.73	25.65
4717	NASDAQ	TRMK	Tue, Dec 21, 2010	24.46	24.96	24.46	24.88
4716	NASDAQ	TRMK	Mon, Dec 20, 2010	24.47	24.77	24.27	24.37
4715	NASDAQ	TRMK	Fri, Dec 17, 2010	24.56	24.78	24.35	24.43
4714	NASDAQ	TRMK	Thu, Dec 16, 2010	24.33	24.87	24.28	24.60
4713	NASDAQ	TRMK	Wed, Dec 15, 2010	24.69	25.15	24.27	24.31
4712	NASDAQ	TRMK	Tue, Dec 14, 2010	24.38	24.79	24.30	24.68
4711	NASDAQ	TRMK	Mon, Dec 13, 2010	24.47	24.64	24.24	24.36
4710	NASDAQ	TRMK	Fri, Dec 10, 2010	24.18	24.47	23.86	24.45
4709	NASDAQ	TRMK	Thu, Dec 9, 2010	23.90	24.17	23.81	24.06
4708	NASDAQ	TRMK	Wed, Dec 8, 2010	23.26	23.81	23.26	23.71
4707	NASDAQ	TRMK	Tue, Dec 7, 2010	23.25	23.52	23.22	23.30
4706	NASDAQ	TRMK	Mon, Dec 6, 2010	22.83	23.20	22.78	23.03
4705	NASDAQ	TRMK	Fri, Dec 3, 2010	22.53	23.01	22.24	22.95
4704	NASDAQ	TRMK	Thu, Dec 2, 2010	22.22	22.75	21.94	22.65
4703	NASDAQ	TRMK	Wed, Dec 1, 2010	21.71	22.28	21.71	22.24
4702	NASDAQ	TRMK	Tue, Nov 30, 2010	21.61	21.72	21.29	21.34
4701	NASDAQ	TRMK	Mon, Nov 29, 2010	21.63	21.95	21.48	21.87
4700	NASDAQ	TRMK	Fri, Nov 26, 2010	22.11	22.39	21.94	21.96
4699	NASDAQ	TRMK	Wed, Nov 24, 2010	22.09	22.33	21.96	22.26
4698	NASDAQ	TRMK	Tue, Nov 23, 2010	21.83	22.01	21.71	21.93
4697	NASDAQ	TRMK	Mon, Nov 22, 2010	22.11	22.17	21.82	22.08
4696	NASDAQ	TRMK	Fri, Nov 19, 2010	22.25	22.28	21.85	22.24
4695	NASDAQ	TRMK	Thu, Nov 18, 2010	22.30	22.45	22.14	22.26
4694	NASDAQ	TRMK	Wed, Nov 17, 2010	22.28	22.31	21.95	21.99
4693	NASDAQ	TRMK	Tue, Nov 16, 2010	22.43	22.58	22.13	22.29
4692	NASDAQ	TRMK	Mon, Nov 15, 2010	22.46	22.91	22.37	22.63
4691	NASDAQ	TRMK	Fri, Nov 12, 2010	22.47	22.62	22.28	22.38
4690	NASDAQ	TRMK	Thu, Nov 11, 2010	22.60	22.82	22.48	22.70
4689	NASDAQ	TRMK	Wed, Nov 10, 2010	22.59	22.96	22.46	22.91
4688	NASDAQ	TRMK	Tue, Nov 9, 2010	23.19	23.36	22.52	22.59
4687	NASDAQ	TRMK	Mon, Nov 8, 2010	23.38	23.57	22.89	23.18
4686	NASDAQ	TRMK	Fri, Nov 5, 2010	23.09	23.67	22.99	23.54
4685	NASDAQ	TRMK	Thu, Nov 4, 2010	22.89	23.20	22.82	23.10
4684	NASDAQ	TRMK	Wed, Nov 3, 2010	22.05	22.54	22.05	22.54
4683	NASDAQ	TRMK	Tue, Nov 2, 2010	22.17	22.31	21.84	22.08
4682	NASDAQ	TRMK	Mon, Nov 1, 2010	22.12	22.25	21.84	22.00
4681	NASDAQ	TRMK	Fri, Oct 29, 2010	22.08	22.32	22.00	22.09
4680	NASDAQ	TRMK	Thu, Oct 28, 2010	22.39	22.39	22.00	22.24
4679	NASDAQ	TRMK	Wed, Oct 27, 2010	22.04	22.62	22.00	22.30
4678	NASDAQ	TRMK	Tue, Oct 26, 2010	22.14	22.32	21.85	22.20
4677	NASDAQ	TRMK	Mon, Oct 25, 2010	22.88	23.00	22.27	22.33
4676	NASDAQ	TRMK	Fri, Oct 22, 2010	22.46	22.93	22.45	22.77
4675	NASDAQ	TRMK	Thu, Oct 21, 2010	22.61	22.81	22.05	22.34
4674	NASDAQ	TRMK	Wed, Oct 20, 2010	22.16	22.61	21.90	22.45
4673	NASDAQ	TRMK	Tue, Oct 19, 2010	22.09	22.64	21.84	22.09
4672	NASDAQ	TRMK	Mon, Oct 18, 2010	21.71	22.46	21.63	22.44
4671	NASDAQ	TRMK	Fri, Oct 15, 2010	22.21	22.22	21.59	21.64
4670	NASDAQ	TRMK	Thu, Oct 14, 2010	22.07	22.31	21.75	21.93
4669	NASDAQ	TRMK	Wed, Oct 13, 2010	21.94	22.54	21.60	22.17
4668	NASDAQ	TRMK	Tue, Oct 12, 2010	21.74	22.00	21.56	21.86
4667	NASDAQ	TRMK	Mon, Oct 11, 2010	21.87	21.92	21.56	21.84
4666	NASDAQ	TRMK	Fri, Oct 8, 2010	21.76	21.97	21.51	21.83
4665	NASDAQ	TRMK	Thu, Oct 7, 2010	22.06	22.25	21.57	21.73
4664	NASDAQ	TRMK	Wed, Oct 6, 2010	22.37	22.61	21.67	21.97
4663	NASDAQ	TRMK	Tue, Oct 5, 2010	21.87	22.39	21.63	22.33
4662	NASDAQ	TRMK	Mon, Oct 4, 2010	21.79	21.93	21.30	21.56
4661	NASDAQ	TRMK	Fri, Oct 1, 2010	21.76	22.02	21.58	21.82
4660	NASDAQ	TRMK	Thu, Sep 30, 2010	21.80	22.19	21.67	21.74
4659	NASDAQ	TRMK	Wed, Sep 29, 2010	21.54	21.71	21.34	21.57
4658	NASDAQ	TRMK	Tue, Sep 28, 2010	21.43	21.76	21.15	21.72
4657	NASDAQ	TRMK	Mon, Sep 27, 2010	21.70	21.70	21.38	21.44
4656	NASDAQ	TRMK	Fri, Sep 24, 2010	21.45	21.73	21.25	21.72
4655	NASDAQ	TRMK	Thu, Sep 23, 2010	20.40	21.91	20.40	21.12
4654	NASDAQ	TRMK	Wed, Sep 22, 2010	20.89	21.14	20.27	20.45
4653	NASDAQ	TRMK	Tue, Sep 21, 2010	21.33	21.57	21.01	21.02
4652	NASDAQ	TRMK	Mon, Sep 20, 2010	20.70	21.40	20.53	21.37
4651	NASDAQ	TRMK	Fri, Sep 17, 2010	20.84	21.18	20.39	20.68
4650	NASDAQ	TRMK	Thu, Sep 16, 2010	20.61	20.68	20.31	20.62
4649	NASDAQ	TRMK	Wed, Sep 15, 2010	20.60	20.82	20.36	20.69
4648	NASDAQ	TRMK	Tue, Sep 14, 2010	21.11	21.11	20.52	20.64
4647	NASDAQ	TRMK	Mon, Sep 13, 2010	20.68	21.20	20.64	21.09
4646	NASDAQ	TRMK	Fri, Sep 10, 2010	20.49	20.74	20.41	20.50
4645	NASDAQ	TRMK	Thu, Sep 9, 2010	20.41	20.74	20.29	20.36
4644	NASDAQ	TRMK	Wed, Sep 8, 2010	20.05	20.47	20.05	20.24
4643	NASDAQ	TRMK	Tue, Sep 7, 2010	20.38	20.52	19.98	20.02
4642	NASDAQ	TRMK	Fri, Sep 3, 2010	19.78	20.42	19.74	20.40
4641	NASDAQ	TRMK	Thu, Sep 2, 2010	19.64	19.79	19.35	19.58
4640	NASDAQ	TRMK	Wed, Sep 1, 2010	19.22	19.82	19.19	19.78
4639	NASDAQ	TRMK	Tue, Aug 31, 2010	18.95	19.28	18.85	19.07
4638	NASDAQ	TRMK	Mon, Aug 30, 2010	19.57	19.65	18.89	18.89
4637	NASDAQ	TRMK	Fri, Aug 27, 2010	19.34	19.74	19.15	19.74
4636	NASDAQ	TRMK	Thu, Aug 26, 2010	19.32	19.60	19.01	19.11
4635	NASDAQ	TRMK	Wed, Aug 25, 2010	19.14	19.36	18.83	19.29
4634	NASDAQ	TRMK	Tue, Aug 24, 2010	19.39	19.53	19.10	19.30
4633	NASDAQ	TRMK	Mon, Aug 23, 2010	19.91	20.14	19.57	19.61
4632	NASDAQ	TRMK	Fri, Aug 20, 2010	19.92	20.01	19.33	19.86
4631	NASDAQ	TRMK	Thu, Aug 19, 2010	20.58	20.60	19.74	20.04
4630	NASDAQ	TRMK	Wed, Aug 18, 2010	20.62	20.84	20.31	20.68
4629	NASDAQ	TRMK	Tue, Aug 17, 2010	20.54	20.86	20.27	20.68
4628	NASDAQ	TRMK	Mon, Aug 16, 2010	20.11	20.53	20.11	20.39
4627	NASDAQ	TRMK	Fri, Aug 13, 2010	20.42	20.55	20.21	20.25
4626	NASDAQ	TRMK	Thu, Aug 12, 2010	20.55	20.74	20.34	20.54
4625	NASDAQ	TRMK	Wed, Aug 11, 2010	21.29	21.42	20.79	20.82
4624	NASDAQ	TRMK	Tue, Aug 10, 2010	22.01	22.07	21.59	21.70
4623	NASDAQ	TRMK	Mon, Aug 9, 2010	21.85	22.26	21.69	22.19
4622	NASDAQ	TRMK	Fri, Aug 6, 2010	21.87	22.09	21.36	21.69
4621	NASDAQ	TRMK	Thu, Aug 5, 2010	22.36	22.36	21.92	22.14
4620	NASDAQ	TRMK	Wed, Aug 4, 2010	22.27	22.71	22.27	22.46
4619	NASDAQ	TRMK	Tue, Aug 3, 2010	22.11	22.70	21.98	22.21
4618	NASDAQ	TRMK	Mon, Aug 2, 2010	22.15	22.50	22.01	22.26
4617	NASDAQ	TRMK	Fri, Jul 30, 2010	21.68	22.22	21.45	22.00
4616	NASDAQ	TRMK	Thu, Jul 29, 2010	22.33	22.51	21.77	21.90
4615	NASDAQ	TRMK	Wed, Jul 28, 2010	21.93	22.60	21.80	22.23
4614	NASDAQ	TRMK	Tue, Jul 27, 2010	21.14	21.44	21.03	21.07
4613	NASDAQ	TRMK	Mon, Jul 26, 2010	21.07	21.49	20.73	21.07
4612	NASDAQ	TRMK	Fri, Jul 23, 2010	20.82	21.11	20.51	20.93
4611	NASDAQ	TRMK	Thu, Jul 22, 2010	20.15	21.00	20.01	20.95
4610	NASDAQ	TRMK	Wed, Jul 21, 2010	20.90	21.10	19.85	19.87
4609	NASDAQ	TRMK	Tue, Jul 20, 2010	20.51	20.86	20.29	20.84
4608	NASDAQ	TRMK	Mon, Jul 19, 2010	20.90	21.25	20.42	20.82
4607	NASDAQ	TRMK	Fri, Jul 16, 2010	21.29	21.32	20.34	20.53
4606	NASDAQ	TRMK	Thu, Jul 15, 2010	21.68	21.70	21.14	21.47
4605	NASDAQ	TRMK	Wed, Jul 14, 2010	22.16	22.16	21.52	21.72
4604	NASDAQ	TRMK	Tue, Jul 13, 2010	21.68	22.37	21.60	22.30
4603	NASDAQ	TRMK	Mon, Jul 12, 2010	21.47	21.72	21.39	21.46
4602	NASDAQ	TRMK	Fri, Jul 9, 2010	21.36	21.67	21.18	21.62
4601	NASDAQ	TRMK	Thu, Jul 8, 2010	21.14	21.47	20.98	21.41
4600	NASDAQ	TRMK	Wed, Jul 7, 2010	20.23	21.06	20.23	21.01
4599	NASDAQ	TRMK	Tue, Jul 6, 2010	20.54	20.82	20.03	20.15
4598	NASDAQ	TRMK	Fri, Jul 2, 2010	20.49	20.60	19.97	20.28
4597	NASDAQ	TRMK	Thu, Jul 1, 2010	20.76	20.98	20.09	20.42
4596	NASDAQ	TRMK	Wed, Jun 30, 2010	21.21	21.54	20.81	20.82
4595	NASDAQ	TRMK	Tue, Jun 29, 2010	21.05	21.30	20.77	21.19
4594	NASDAQ	TRMK	Mon, Jun 28, 2010	21.14	21.56	21.05	21.41
4593	NASDAQ	TRMK	Fri, Jun 25, 2010	20.78	21.32	20.61	21.23
4592	NASDAQ	TRMK	Thu, Jun 24, 2010	20.77	20.96	20.55	20.66
4591	NASDAQ	TRMK	Wed, Jun 23, 2010	21.14	21.32	20.88	20.94
4590	NASDAQ	TRMK	Tue, Jun 22, 2010	21.32	21.86	21.19	21.21
4589	NASDAQ	TRMK	Mon, Jun 21, 2010	21.93	21.98	21.16	21.23
4588	NASDAQ	TRMK	Fri, Jun 18, 2010	21.75	21.83	21.34	21.67
4587	NASDAQ	TRMK	Thu, Jun 17, 2010	21.85	22.00	21.49	21.68
4586	NASDAQ	TRMK	Wed, Jun 16, 2010	21.80	22.06	21.72	21.84
4585	NASDAQ	TRMK	Tue, Jun 15, 2010	21.43	22.03	21.40	22.01
4584	NASDAQ	TRMK	Mon, Jun 14, 2010	21.47	21.79	21.37	21.39
4583	NASDAQ	TRMK	Fri, Jun 11, 2010	20.92	21.32	20.79	21.24
4582	NASDAQ	TRMK	Thu, Jun 10, 2010	20.84	21.27	20.45	21.24
4581	NASDAQ	TRMK	Wed, Jun 9, 2010	21.02	21.03	20.40	20.48
4580	NASDAQ	TRMK	Tue, Jun 8, 2010	20.82	20.95	20.42	20.90
4579	NASDAQ	TRMK	Mon, Jun 7, 2010	20.94	21.30	20.67	20.85
4578	NASDAQ	TRMK	Fri, Jun 4, 2010	21.48	21.62	20.89	20.94
4577	NASDAQ	TRMK	Thu, Jun 3, 2010	22.07	22.09	21.56	22.00
4576	NASDAQ	TRMK	Wed, Jun 2, 2010	21.67	22.10	21.51	21.96
4575	NASDAQ	TRMK	Tue, Jun 1, 2010	22.34	22.53	21.66	21.66
4574	NASDAQ	TRMK	Fri, May 28, 2010	22.73	22.77	22.18	22.37
4573	NASDAQ	TRMK	Thu, May 27, 2010	22.24	22.83	22.12	22.75
4572	NASDAQ	TRMK	Wed, May 26, 2010	22.48	22.65	22.08	22.20
4571	NASDAQ	TRMK	Tue, May 25, 2010	21.59	22.40	21.44	22.36
4570	NASDAQ	TRMK	Mon, May 24, 2010	22.70	22.70	21.96	22.00
4569	NASDAQ	TRMK	Fri, May 21, 2010	21.84	22.90	21.76	22.78
4568	NASDAQ	TRMK	Thu, May 20, 2010	22.61	22.84	21.85	21.89
4567	NASDAQ	TRMK	Wed, May 19, 2010	23.14	23.78	22.86	23.13
4566	NASDAQ	TRMK	Tue, May 18, 2010	24.12	24.23	23.12	23.28
4565	NASDAQ	TRMK	Mon, May 17, 2010	23.91	24.17	23.28	23.83
4564	NASDAQ	TRMK	Fri, May 14, 2010	24.02	24.24	23.45	23.82
4563	NASDAQ	TRMK	Thu, May 13, 2010	24.40	24.67	24.11	24.18
4562	NASDAQ	TRMK	Wed, May 12, 2010	24.05	24.69	23.90	24.52
4561	NASDAQ	TRMK	Tue, May 11, 2010	23.38	24.41	23.38	24.03
4560	NASDAQ	TRMK	Mon, May 10, 2010	23.38	23.76	23.13	23.66
4559	NASDAQ	TRMK	Fri, May 7, 2010	22.84	23.22	22.33	22.50
4558	NASDAQ	TRMK	Thu, May 6, 2010	23.33	23.65	21.82	22.85
4557	NASDAQ	TRMK	Wed, May 5, 2010	23.45	24.01	23.23	23.50
4556	NASDAQ	TRMK	Tue, May 4, 2010	24.25	24.25	23.55	23.72
4555	NASDAQ	TRMK	Mon, May 3, 2010	24.65	24.73	24.14	24.51
4554	NASDAQ	TRMK	Fri, Apr 30, 2010	24.90	25.45	24.47	24.48
4553	NASDAQ	TRMK	Thu, Apr 29, 2010	24.63	25.17	24.31	24.98
4552	NASDAQ	TRMK	Wed, Apr 28, 2010	25.00	25.11	24.38	24.51
4551	NASDAQ	TRMK	Tue, Apr 27, 2010	25.43	25.91	24.83	24.87
4550	NASDAQ	TRMK	Mon, Apr 26, 2010	26.17	26.50	25.52	25.53
4549	NASDAQ	TRMK	Fri, Apr 23, 2010	26.56	26.88	26.25	26.83
4548	NASDAQ	TRMK	Thu, Apr 22, 2010	26.30	26.55	26.14	26.53
4547	NASDAQ	TRMK	Wed, Apr 21, 2010	25.91	26.87	25.75	26.50
4546	NASDAQ	TRMK	Tue, Apr 20, 2010	25.46	25.89	25.28	25.86
4545	NASDAQ	TRMK	Mon, Apr 19, 2010	25.39	25.73	24.89	25.37
4544	NASDAQ	TRMK	Fri, Apr 16, 2010	26.07	26.10	25.49	25.53
4543	NASDAQ	TRMK	Thu, Apr 15, 2010	25.62	26.21	25.62	26.06
4542	NASDAQ	TRMK	Wed, Apr 14, 2010	25.28	25.73	25.11	25.73
4541	NASDAQ	TRMK	Tue, Apr 13, 2010	25.19	25.26	24.97	25.26
4540	NASDAQ	TRMK	Mon, Apr 12, 2010	25.29	25.32	25.05	25.28
4539	NASDAQ	TRMK	Fri, Apr 9, 2010	25.03	25.20	24.58	25.20
4538	NASDAQ	TRMK	Thu, Apr 8, 2010	24.83	25.15	24.76	25.02
4537	NASDAQ	TRMK	Wed, Apr 7, 2010	24.98	25.24	24.75	24.96
4536	NASDAQ	TRMK	Tue, Apr 6, 2010	24.69	25.22	24.50	25.12
4535	NASDAQ	TRMK	Mon, Apr 5, 2010	24.59	24.86	24.34	24.86
4534	NASDAQ	TRMK	Thu, Apr 1, 2010	24.57	24.82	24.18	24.53
4533	NASDAQ	TRMK	Wed, Mar 31, 2010	24.26	24.85	24.26	24.43
4532	NASDAQ	TRMK	Tue, Mar 30, 2010	24.56	24.70	24.29	24.43
4531	NASDAQ	TRMK	Mon, Mar 29, 2010	24.57	24.61	24.27	24.50
4530	NASDAQ	TRMK	Fri, Mar 26, 2010	24.82	25.01	24.35	24.44
4529	NASDAQ	TRMK	Thu, Mar 25, 2010	24.95	25.47	24.73	24.75
4528	NASDAQ	TRMK	Wed, Mar 24, 2010	25.01	25.19	24.67	24.69
4527	NASDAQ	TRMK	Tue, Mar 23, 2010	25.16	25.22	24.68	25.01
4526	NASDAQ	TRMK	Mon, Mar 22, 2010	24.87	25.25	24.72	25.07
4525	NASDAQ	TRMK	Fri, Mar 19, 2010	25.25	25.47	24.85	25.06
4524	NASDAQ	TRMK	Thu, Mar 18, 2010	24.86	25.28	24.74	25.11
4523	NASDAQ	TRMK	Wed, Mar 17, 2010	24.45	24.93	24.40	24.87
4522	NASDAQ	TRMK	Tue, Mar 16, 2010	24.50	24.50	24.21	24.42
4521	NASDAQ	TRMK	Mon, Mar 15, 2010	24.37	24.50	24.23	24.47
4520	NASDAQ	TRMK	Fri, Mar 12, 2010	24.50	24.50	24.13	24.30
4519	NASDAQ	TRMK	Thu, Mar 11, 2010	24.04	24.42	24.02	24.42
4518	NASDAQ	TRMK	Wed, Mar 10, 2010	23.98	24.32	23.91	24.20
4517	NASDAQ	TRMK	Tue, Mar 9, 2010	24.11	24.24	23.75	23.92
4516	NASDAQ	TRMK	Mon, Mar 8, 2010	24.12	24.22	23.93	24.18
4515	NASDAQ	TRMK	Fri, Mar 5, 2010	23.54	24.08	23.38	24.08
4514	NASDAQ	TRMK	Thu, Mar 4, 2010	23.13	23.54	22.99	23.40
4513	NASDAQ	TRMK	Wed, Mar 3, 2010	23.19	23.33	22.90	23.01
4512	NASDAQ	TRMK	Tue, Mar 2, 2010	23.19	23.30	23.02	23.08
4511	NASDAQ	TRMK	Mon, Mar 1, 2010	22.94	23.26	22.82	23.07
4510	NASDAQ	TRMK	Fri, Feb 26, 2010	23.65	23.65	22.50	22.80
4509	NASDAQ	TRMK	Thu, Feb 25, 2010	23.36	23.59	23.11	23.57
4508	NASDAQ	TRMK	Wed, Feb 24, 2010	23.37	24.00	23.24	23.85
4507	NASDAQ	TRMK	Tue, Feb 23, 2010	23.70	23.76	23.23	23.25
4506	NASDAQ	TRMK	Mon, Feb 22, 2010	23.33	23.84	23.27	23.70
4505	NASDAQ	TRMK	Fri, Feb 19, 2010	23.00	23.39	22.98	23.18
4504	NASDAQ	TRMK	Thu, Feb 18, 2010	22.70	22.99	22.59	22.99
4503	NASDAQ	TRMK	Wed, Feb 17, 2010	22.73	22.73	22.45	22.64
4502	NASDAQ	TRMK	Tue, Feb 16, 2010	22.46	22.58	22.09	22.58
4501	NASDAQ	TRMK	Fri, Feb 12, 2010	22.14	22.33	21.98	22.30
4500	NASDAQ	TRMK	Thu, Feb 11, 2010	22.27	22.40	21.95	22.30
4499	NASDAQ	TRMK	Wed, Feb 10, 2010	22.07	22.37	21.73	22.26
4498	NASDAQ	TRMK	Tue, Feb 9, 2010	22.21	22.34	21.82	22.09
4497	NASDAQ	TRMK	Mon, Feb 8, 2010	22.18	22.18	21.70	21.97
4496	NASDAQ	TRMK	Fri, Feb 5, 2010	21.74	22.18	21.51	22.12
4495	NASDAQ	TRMK	Thu, Feb 4, 2010	22.05	22.10	21.46	21.70
4494	NASDAQ	TRMK	Wed, Feb 3, 2010	22.44	22.53	21.92	22.17
4493	NASDAQ	TRMK	Tue, Feb 2, 2010	22.72	22.83	22.31	22.49
4492	NASDAQ	TRMK	Mon, Feb 1, 2010	22.98	23.13	22.58	22.74
4491	NASDAQ	TRMK	Fri, Jan 29, 2010	23.51	23.51	22.76	22.80
4490	NASDAQ	TRMK	Thu, Jan 28, 2010	23.69	23.99	23.25	23.42
4489	NASDAQ	TRMK	Wed, Jan 27, 2010	23.07	23.74	23.03	23.65
4488	NASDAQ	TRMK	Tue, Jan 26, 2010	23.34	23.60	23.03	23.05
4487	NASDAQ	TRMK	Mon, Jan 25, 2010	23.55	23.71	22.89	23.34
4486	NASDAQ	TRMK	Fri, Jan 22, 2010	24.02	24.32	23.18	23.38
4485	NASDAQ	TRMK	Thu, Jan 21, 2010	23.53	24.19	23.32	24.02
4484	NASDAQ	TRMK	Wed, Jan 20, 2010	23.71	24.00	23.04	23.61
4483	NASDAQ	TRMK	Tue, Jan 19, 2010	23.42	24.16	23.33	23.89
4482	NASDAQ	TRMK	Fri, Jan 15, 2010	23.66	23.85	22.90	23.31
4481	NASDAQ	TRMK	Thu, Jan 14, 2010	23.19	23.79	22.93	23.61
4480	NASDAQ	TRMK	Wed, Jan 13, 2010	23.20	23.32	22.93	23.22
4479	NASDAQ	TRMK	Tue, Jan 12, 2010	23.11	23.47	22.79	23.07
4478	NASDAQ	TRMK	Mon, Jan 11, 2010	23.74	23.74	23.10	23.20
4477	NASDAQ	TRMK	Fri, Jan 8, 2010	23.37	23.77	23.16	23.64
4476	NASDAQ	TRMK	Thu, Jan 7, 2010	22.58	23.41	22.37	23.34
4475	NASDAQ	TRMK	Wed, Jan 6, 2010	22.68	22.91	22.52	22.53
4474	NASDAQ	TRMK	Tue, Jan 5, 2010	23.00	23.00	22.59	22.78
4473	NASDAQ	TRMK	Mon, Jan 4, 2010	22.78	23.00	22.77	22.90
4472	NASDAQ	TRMK	Thu, Dec 31, 2009	22.84	22.84	22.54	22.54
4471	NASDAQ	TRMK	Wed, Dec 30, 2009	22.71	22.99	22.59	22.80
4470	NASDAQ	TRMK	Tue, Dec 29, 2009	22.79	22.89	22.55	22.76
4469	NASDAQ	TRMK	Mon, Dec 28, 2009	22.73	22.86	22.56	22.80
4468	NASDAQ	TRMK	Thu, Dec 24, 2009	22.30	22.66	22.26	22.64
4467	NASDAQ	TRMK	Wed, Dec 23, 2009	22.22	22.45	21.87	22.28
4466	NASDAQ	TRMK	Tue, Dec 22, 2009	22.11	22.32	21.88	22.20
4465	NASDAQ	TRMK	Mon, Dec 21, 2009	21.98	22.23	21.76	22.05
4464	NASDAQ	TRMK	Fri, Dec 18, 2009	21.50	22.02	21.47	22.00
4463	NASDAQ	TRMK	Thu, Dec 17, 2009	21.01	21.41	21.01	21.30
4462	NASDAQ	TRMK	Wed, Dec 16, 2009	21.37	21.43	20.89	21.23
4461	NASDAQ	TRMK	Tue, Dec 15, 2009	21.10	21.24	20.87	21.18
4460	NASDAQ	TRMK	Mon, Dec 14, 2009	20.93	21.46	20.85	21.30
4459	NASDAQ	TRMK	Fri, Dec 11, 2009	20.12	20.27	19.89	20.27
4458	NASDAQ	TRMK	Thu, Dec 10, 2009	20.03	20.06	19.65	20.01
4457	NASDAQ	TRMK	Wed, Dec 9, 2009	20.08	20.08	19.67	19.86
4456	NASDAQ	TRMK	Tue, Dec 8, 2009	19.96	20.21	19.79	19.99
4455	NASDAQ	TRMK	Mon, Dec 7, 2009	20.05	20.30	19.81	20.10
4454	NASDAQ	TRMK	Fri, Dec 4, 2009	19.90	20.12	19.59	20.08
4453	NASDAQ	TRMK	Thu, Dec 3, 2009	19.76	20.00	19.51	19.52
4452	NASDAQ	TRMK	Wed, Dec 2, 2009	19.25	19.83	19.25	19.82
4451	NASDAQ	TRMK	Tue, Dec 1, 2009	19.15	19.15	18.80	19.00
4450	NASDAQ	TRMK	Mon, Nov 30, 2009	18.60	19.21	18.41	19.16
4449	NASDAQ	TRMK	Fri, Nov 27, 2009	18.68	19.13	18.67	18.71
4448	NASDAQ	TRMK	Wed, Nov 25, 2009	19.60	19.60	19.34	19.36
4447	NASDAQ	TRMK	Tue, Nov 24, 2009	19.60	19.73	19.12	19.59
4446	NASDAQ	TRMK	Mon, Nov 23, 2009	19.48	20.03	19.39	19.54
4445	NASDAQ	TRMK	Fri, Nov 20, 2009	18.85	19.27	18.85	19.19
4444	NASDAQ	TRMK	Thu, Nov 19, 2009	19.30	19.30	18.83	19.03
4443	NASDAQ	TRMK	Wed, Nov 18, 2009	19.22	19.47	18.75	19.42
4442	NASDAQ	TRMK	Tue, Nov 17, 2009	18.81	19.31	18.72	19.28
4441	NASDAQ	TRMK	Mon, Nov 16, 2009	18.80	19.23	18.62	18.96
4440	NASDAQ	TRMK	Fri, Nov 13, 2009	18.65	18.67	18.21	18.62
4439	NASDAQ	TRMK	Thu, Nov 12, 2009	18.87	19.20	18.50	18.51
4438	NASDAQ	TRMK	Wed, Nov 11, 2009	18.80	19.10	18.62	18.95
4437	NASDAQ	TRMK	Tue, Nov 10, 2009	18.86	18.95	18.40	18.57
4436	NASDAQ	TRMK	Mon, Nov 9, 2009	18.75	18.96	18.51	18.95
4435	NASDAQ	TRMK	Fri, Nov 6, 2009	18.51	18.72	18.35	18.50
4434	NASDAQ	TRMK	Thu, Nov 5, 2009	18.57	18.68	18.14	18.67
4433	NASDAQ	TRMK	Wed, Nov 4, 2009	18.89	18.94	18.26	18.31
4432	NASDAQ	TRMK	Tue, Nov 3, 2009	18.69	18.81	18.26	18.69
4431	NASDAQ	TRMK	Mon, Nov 2, 2009	19.11	19.43	18.34	18.81
4430	NASDAQ	TRMK	Fri, Oct 30, 2009	19.46	19.84	18.79	18.95
4429	NASDAQ	TRMK	Thu, Oct 29, 2009	19.55	19.55	19.02	19.46
4428	NASDAQ	TRMK	Wed, Oct 28, 2009	19.00	19.95	18.86	19.50
4427	NASDAQ	TRMK	Tue, Oct 27, 2009	18.65	19.14	18.40	18.68
4426	NASDAQ	TRMK	Mon, Oct 26, 2009	18.53	18.61	18.07	18.50
4425	NASDAQ	TRMK	Fri, Oct 23, 2009	19.00	19.05	18.28	18.47
4424	NASDAQ	TRMK	Thu, Oct 22, 2009	18.31	19.04	18.18	18.90
4423	NASDAQ	TRMK	Wed, Oct 21, 2009	18.87	19.12	18.20	18.26
4422	NASDAQ	TRMK	Tue, Oct 20, 2009	19.46	19.46	18.79	18.86
4421	NASDAQ	TRMK	Mon, Oct 19, 2009	19.29	19.40	18.97	19.37
4420	NASDAQ	TRMK	Fri, Oct 16, 2009	19.52	19.54	19.17	19.20
4419	NASDAQ	TRMK	Thu, Oct 15, 2009	19.50	19.67	19.27	19.65
4418	NASDAQ	TRMK	Wed, Oct 14, 2009	19.50	19.78	19.23	19.70
4417	NASDAQ	TRMK	Tue, Oct 13, 2009	19.34	19.36	18.85	19.25
4416	NASDAQ	TRMK	Mon, Oct 12, 2009	19.86	19.86	19.20	19.31
4415	NASDAQ	TRMK	Fri, Oct 9, 2009	19.26	19.87	19.26	19.72
4414	NASDAQ	TRMK	Thu, Oct 8, 2009	19.36	19.60	19.22	19.36
4413	NASDAQ	TRMK	Wed, Oct 7, 2009	19.06	19.29	18.74	19.29
4412	NASDAQ	TRMK	Tue, Oct 6, 2009	19.16	19.40	18.79	19.18
4411	NASDAQ	TRMK	Mon, Oct 5, 2009	18.92	19.15	18.59	18.92
4410	NASDAQ	TRMK	Fri, Oct 2, 2009	18.85	19.14	18.56	18.78
4409	NASDAQ	TRMK	Thu, Oct 1, 2009	19.10	19.34	18.75	18.78
4408	NASDAQ	TRMK	Wed, Sep 30, 2009	19.04	19.15	18.61	19.05
4407	NASDAQ	TRMK	Tue, Sep 29, 2009	19.26	19.45	19.07	19.11
4406	NASDAQ	TRMK	Mon, Sep 28, 2009	19.03	19.29	18.79	19.28
4405	NASDAQ	TRMK	Fri, Sep 25, 2009	19.50	19.58	18.70	19.03
4404	NASDAQ	TRMK	Thu, Sep 24, 2009	19.79	19.96	19.14	19.48
4403	NASDAQ	TRMK	Wed, Sep 23, 2009	19.68	19.86	19.34	19.67
4402	NASDAQ	TRMK	Tue, Sep 22, 2009	19.46	19.59	18.95	19.58
4401	NASDAQ	TRMK	Mon, Sep 21, 2009	19.41	20.04	19.15	19.24
4400	NASDAQ	TRMK	Fri, Sep 18, 2009	20.01	20.16	19.47	19.63
4399	NASDAQ	TRMK	Thu, Sep 17, 2009	20.25	20.55	19.76	19.96
4398	NASDAQ	TRMK	Wed, Sep 16, 2009	19.57	20.39	19.49	20.24
4397	NASDAQ	TRMK	Tue, Sep 15, 2009	19.07	19.66	18.73	19.45
4396	NASDAQ	TRMK	Mon, Sep 14, 2009	18.91	19.17	18.83	19.05
4395	NASDAQ	TRMK	Fri, Sep 11, 2009	19.11	19.20	18.90	19.04
4394	NASDAQ	TRMK	Thu, Sep 10, 2009	19.25	19.28	18.75	19.01
4393	NASDAQ	TRMK	Wed, Sep 9, 2009	19.09	19.40	18.78	19.21
4392	NASDAQ	TRMK	Tue, Sep 8, 2009	18.99	19.16	18.70	19.05
4391	NASDAQ	TRMK	Fri, Sep 4, 2009	18.55	19.10	18.43	18.79
4390	NASDAQ	TRMK	Thu, Sep 3, 2009	18.37	18.49	18.11	18.47
4389	NASDAQ	TRMK	Wed, Sep 2, 2009	18.45	18.73	18.23	18.28
4388	NASDAQ	TRMK	Tue, Sep 1, 2009	18.80	19.43	18.43	18.45
4387	NASDAQ	TRMK	Mon, Aug 31, 2009	18.96	19.18	18.77	19.03
4386	NASDAQ	TRMK	Fri, Aug 28, 2009	19.62	19.62	19.02	19.11
4385	NASDAQ	TRMK	Thu, Aug 27, 2009	19.87	19.87	19.16	19.57
4384	NASDAQ	TRMK	Wed, Aug 26, 2009	19.47	20.02	19.36	19.78
4383	NASDAQ	TRMK	Tue, Aug 25, 2009	19.55	19.88	19.34	19.46
4382	NASDAQ	TRMK	Mon, Aug 24, 2009	20.27	20.27	19.51	19.62
4381	NASDAQ	TRMK	Fri, Aug 21, 2009	20.30	20.68	20.03	20.16
4380	NASDAQ	TRMK	Thu, Aug 20, 2009	19.91	20.07	19.71	19.99
4379	NASDAQ	TRMK	Wed, Aug 19, 2009	19.63	20.09	19.54	19.94
4378	NASDAQ	TRMK	Tue, Aug 18, 2009	19.90	20.11	19.70	19.80
4377	NASDAQ	TRMK	Mon, Aug 17, 2009	20.10	20.20	19.51	19.82
4376	NASDAQ	TRMK	Fri, Aug 14, 2009	21.03	21.19	20.16	20.33
4375	NASDAQ	TRMK	Thu, Aug 13, 2009	21.21	21.37	20.52	21.18
4374	NASDAQ	TRMK	Wed, Aug 12, 2009	20.91	21.34	20.70	21.02
4373	NASDAQ	TRMK	Tue, Aug 11, 2009	21.65	21.65	20.40	20.95
4372	NASDAQ	TRMK	Mon, Aug 10, 2009	21.23	22.00	21.05	21.71
4371	NASDAQ	TRMK	Fri, Aug 7, 2009	21.00	21.77	20.64	21.27
4370	NASDAQ	TRMK	Thu, Aug 6, 2009	21.28	21.30	20.46	20.85
4369	NASDAQ	TRMK	Wed, Aug 5, 2009	20.96	21.21	20.80	21.09
4368	NASDAQ	TRMK	Tue, Aug 4, 2009	20.24	20.99	20.13	20.96
4367	NASDAQ	TRMK	Mon, Aug 3, 2009	20.00	20.44	19.75	20.42
4366	NASDAQ	TRMK	Fri, Jul 31, 2009	19.34	20.11	19.34	19.90
4365	NASDAQ	TRMK	Thu, Jul 30, 2009	19.59	20.01	19.02	19.52
4364	NASDAQ	TRMK	Wed, Jul 29, 2009	18.60	19.59	18.52	19.57
4363	NASDAQ	TRMK	Tue, Jul 28, 2009	18.68	19.34	18.32	19.34
4362	NASDAQ	TRMK	Mon, Jul 27, 2009	18.30	18.84	18.16	18.80
4361	NASDAQ	TRMK	Fri, Jul 24, 2009	17.97	18.37	17.84	18.25
4360	NASDAQ	TRMK	Thu, Jul 23, 2009	17.49	18.32	17.41	18.26
4359	NASDAQ	TRMK	Wed, Jul 22, 2009	17.39	17.80	17.32	17.60
4358	NASDAQ	TRMK	Tue, Jul 21, 2009	18.68	18.85	17.38	17.52
4357	NASDAQ	TRMK	Mon, Jul 20, 2009	18.61	18.85	18.27	18.54
4356	NASDAQ	TRMK	Fri, Jul 17, 2009	19.19	19.39	18.19	18.47
4355	NASDAQ	TRMK	Thu, Jul 16, 2009	19.23	19.39	18.67	19.13
4354	NASDAQ	TRMK	Wed, Jul 15, 2009	18.97	19.28	18.69	19.23
4353	NASDAQ	TRMK	Tue, Jul 14, 2009	19.04	19.30	18.71	18.83
4352	NASDAQ	TRMK	Mon, Jul 13, 2009	18.21	19.02	18.21	19.00
4351	NASDAQ	TRMK	Fri, Jul 10, 2009	18.26	18.43	17.93	18.14
4350	NASDAQ	TRMK	Thu, Jul 9, 2009	18.52	18.78	18.31	18.34
4349	NASDAQ	TRMK	Wed, Jul 8, 2009	18.73	19.13	18.11	18.38
4348	NASDAQ	TRMK	Tue, Jul 7, 2009	18.46	19.12	18.25	18.64
4347	NASDAQ	TRMK	Mon, Jul 6, 2009	18.66	18.66	18.02	18.47
4346	NASDAQ	TRMK	Thu, Jul 2, 2009	19.47	19.47	18.56	18.64
4345	NASDAQ	TRMK	Wed, Jul 1, 2009	19.71	19.98	19.35	19.39
4344	NASDAQ	TRMK	Tue, Jun 30, 2009	19.75	19.86	19.12	19.32
4343	NASDAQ	TRMK	Mon, Jun 29, 2009	20.08	20.13	19.15	19.91
4342	NASDAQ	TRMK	Fri, Jun 26, 2009	19.66	20.16	19.41	20.16
4341	NASDAQ	TRMK	Thu, Jun 25, 2009	19.13	19.90	19.10	19.78
4340	NASDAQ	TRMK	Wed, Jun 24, 2009	19.56	19.74	19.06	19.18
4339	NASDAQ	TRMK	Tue, Jun 23, 2009	19.58	19.91	19.26	19.45
4338	NASDAQ	TRMK	Mon, Jun 22, 2009	20.20	20.25	19.45	19.45
4337	NASDAQ	TRMK	Fri, Jun 19, 2009	20.14	20.60	19.95	20.36
4336	NASDAQ	TRMK	Thu, Jun 18, 2009	19.37	19.96	19.28	19.80
4335	NASDAQ	TRMK	Wed, Jun 17, 2009	19.59	19.98	18.78	19.31
4334	NASDAQ	TRMK	Tue, Jun 16, 2009	19.84	19.97	19.45	19.58
4333	NASDAQ	TRMK	Mon, Jun 15, 2009	19.53	19.68	18.96	19.60
4332	NASDAQ	TRMK	Fri, Jun 12, 2009	19.65	19.93	19.25	19.71
4331	NASDAQ	TRMK	Thu, Jun 11, 2009	19.46	20.23	19.30	19.72
4330	NASDAQ	TRMK	Wed, Jun 10, 2009	19.95	19.95	19.02	19.32
4329	NASDAQ	TRMK	Tue, Jun 9, 2009	19.39	19.79	19.10	19.64
4328	NASDAQ	TRMK	Mon, Jun 8, 2009	19.18	19.65	19.05	19.46
4327	NASDAQ	TRMK	Fri, Jun 5, 2009	20.10	20.27	19.00	19.23
4326	NASDAQ	TRMK	Thu, Jun 4, 2009	19.79	20.01	19.58	20.00
4325	NASDAQ	TRMK	Wed, Jun 3, 2009	19.53	19.85	19.36	19.69
4324	NASDAQ	TRMK	Tue, Jun 2, 2009	19.66	20.00	19.46	19.68
4323	NASDAQ	TRMK	Mon, Jun 1, 2009	19.71	20.01	19.23	19.75
4322	NASDAQ	TRMK	Fri, May 29, 2009	19.12	19.59	18.80	19.54
4321	NASDAQ	TRMK	Thu, May 28, 2009	19.26	19.41	18.41	19.16
4320	NASDAQ	TRMK	Wed, May 27, 2009	20.32	20.44	19.05	19.10
4319	NASDAQ	TRMK	Tue, May 26, 2009	18.84	20.46	18.77	20.33
4318	NASDAQ	TRMK	Fri, May 22, 2009	19.31	19.45	18.86	18.95
4317	NASDAQ	TRMK	Thu, May 21, 2009	19.18	19.36	18.82	19.21
4316	NASDAQ	TRMK	Wed, May 20, 2009	20.41	20.57	19.27	19.35
4315	NASDAQ	TRMK	Tue, May 19, 2009	21.12	21.13	20.17	20.24
4314	NASDAQ	TRMK	Mon, May 18, 2009	20.57	21.48	20.57	21.37
4313	NASDAQ	TRMK	Fri, May 15, 2009	20.77	20.77	19.98	20.26
4312	NASDAQ	TRMK	Thu, May 14, 2009	20.55	20.90	20.19	20.71
4311	NASDAQ	TRMK	Wed, May 13, 2009	21.41	21.41	20.40	20.41
4310	NASDAQ	TRMK	Tue, May 12, 2009	22.71	22.93	21.10	21.76
4309	NASDAQ	TRMK	Mon, May 11, 2009	22.74	22.98	22.37	22.41
4308	NASDAQ	TRMK	Fri, May 8, 2009	22.02	23.30	22.02	23.20
4307	NASDAQ	TRMK	Thu, May 7, 2009	22.69	22.80	21.65	21.89
4306	NASDAQ	TRMK	Wed, May 6, 2009	22.19	22.50	21.47	22.32
4305	NASDAQ	TRMK	Tue, May 5, 2009	22.46	22.73	21.83	21.92
4304	NASDAQ	TRMK	Mon, May 4, 2009	21.83	22.70	21.62	22.63
4303	NASDAQ	TRMK	Fri, May 1, 2009	21.75	22.16	21.34	21.46
4302	NASDAQ	TRMK	Thu, Apr 30, 2009	21.95	22.40	21.67	21.74
4301	NASDAQ	TRMK	Wed, Apr 29, 2009	20.26	22.00	20.26	21.82
4300	NASDAQ	TRMK	Tue, Apr 28, 2009	19.42	20.35	19.25	19.74
4299	NASDAQ	TRMK	Mon, Apr 27, 2009	19.84	20.38	19.48	19.61
4298	NASDAQ	TRMK	Fri, Apr 24, 2009	19.36	20.63	19.17	20.20
4297	NASDAQ	TRMK	Thu, Apr 23, 2009	19.53	19.53	18.45	19.31
4296	NASDAQ	TRMK	Wed, Apr 22, 2009	19.86	20.50	19.30	19.37
4295	NASDAQ	TRMK	Tue, Apr 21, 2009	18.50	20.24	18.05	20.18
4294	NASDAQ	TRMK	Mon, Apr 20, 2009	19.08	19.38	18.68	18.70
4293	NASDAQ	TRMK	Fri, Apr 17, 2009	19.95	20.23	19.02	19.85
4292	NASDAQ	TRMK	Thu, Apr 16, 2009	19.04	19.67	18.23	19.41
4291	NASDAQ	TRMK	Wed, Apr 15, 2009	18.11	19.00	17.42	18.89
4290	NASDAQ	TRMK	Tue, Apr 14, 2009	19.71	20.07	18.21	18.24
4289	NASDAQ	TRMK	Mon, Apr 13, 2009	18.34	20.30	18.17	20.18
4288	NASDAQ	TRMK	Thu, Apr 9, 2009	18.38	19.47	18.38	19.47
4287	NASDAQ	TRMK	Wed, Apr 8, 2009	18.16	18.29	17.36	17.88
4286	NASDAQ	TRMK	Tue, Apr 7, 2009	18.39	18.68	17.91	17.93
4285	NASDAQ	TRMK	Mon, Apr 6, 2009	19.10	19.50	18.44	18.77
4284	NASDAQ	TRMK	Fri, Apr 3, 2009	19.11	19.41	18.58	19.41
4283	NASDAQ	TRMK	Thu, Apr 2, 2009	19.32	19.39	18.81	19.11
4282	NASDAQ	TRMK	Wed, Apr 1, 2009	17.94	18.85	17.75	18.75
4281	NASDAQ	TRMK	Tue, Mar 31, 2009	17.85	18.63	17.71	18.38
4280	NASDAQ	TRMK	Mon, Mar 30, 2009	18.19	18.49	17.40	17.55
4279	NASDAQ	TRMK	Fri, Mar 27, 2009	19.02	19.62	18.72	18.74
4278	NASDAQ	TRMK	Thu, Mar 26, 2009	18.90	19.39	18.30	19.39
4277	NASDAQ	TRMK	Wed, Mar 25, 2009	19.58	19.58	17.61	18.74
4276	NASDAQ	TRMK	Tue, Mar 24, 2009	19.97	19.97	18.29	18.31
4275	NASDAQ	TRMK	Mon, Mar 23, 2009	18.72	19.82	17.95	19.82
4274	NASDAQ	TRMK	Fri, Mar 20, 2009	18.41	18.81	17.74	17.75
4273	NASDAQ	TRMK	Thu, Mar 19, 2009	19.41	19.41	18.17	18.19
4272	NASDAQ	TRMK	Wed, Mar 18, 2009	18.16	19.48	17.90	19.14
4271	NASDAQ	TRMK	Tue, Mar 17, 2009	17.20	18.23	17.00	18.23
4270	NASDAQ	TRMK	Mon, Mar 16, 2009	17.80	18.19	17.10	17.13
4269	NASDAQ	TRMK	Fri, Mar 13, 2009	18.13	18.13	17.33	17.59
4268	NASDAQ	TRMK	Thu, Mar 12, 2009	16.28	18.08	16.00	17.99
4267	NASDAQ	TRMK	Wed, Mar 11, 2009	16.37	17.04	16.10	16.36
4266	NASDAQ	TRMK	Tue, Mar 10, 2009	15.14	16.62	14.92	16.18
4265	NASDAQ	TRMK	Mon, Mar 9, 2009	14.43	15.26	14.21	14.84
4264	NASDAQ	TRMK	Fri, Mar 6, 2009	14.98	15.49	14.18	14.73
4263	NASDAQ	TRMK	Thu, Mar 5, 2009	16.01	16.19	14.66	14.77
4262	NASDAQ	TRMK	Wed, Mar 4, 2009	16.47	16.84	15.81	16.50
4261	NASDAQ	TRMK	Tue, Mar 3, 2009	16.98	17.14	15.94	16.23
4260	NASDAQ	TRMK	Mon, Mar 2, 2009	17.43	17.79	16.61	16.80
4259	NASDAQ	TRMK	Fri, Feb 27, 2009	17.71	18.87	17.71	17.79
4258	NASDAQ	TRMK	Thu, Feb 26, 2009	18.75	19.65	18.20	18.59
4257	NASDAQ	TRMK	Wed, Feb 25, 2009	18.48	19.27	17.73	18.58
4256	NASDAQ	TRMK	Tue, Feb 24, 2009	16.81	17.73	16.50	17.65
4255	NASDAQ	TRMK	Mon, Feb 23, 2009	17.24	17.60	16.52	16.55
4254	NASDAQ	TRMK	Fri, Feb 20, 2009	16.98	17.60	16.50	16.99
4253	NASDAQ	TRMK	Thu, Feb 19, 2009	17.81	18.09	17.08	17.10
4252	NASDAQ	TRMK	Wed, Feb 18, 2009	18.22	18.48	17.21	17.58
4251	NASDAQ	TRMK	Tue, Feb 17, 2009	18.53	18.77	17.93	18.03
4250	NASDAQ	TRMK	Fri, Feb 13, 2009	19.98	20.24	19.05	19.16
4249	NASDAQ	TRMK	Thu, Feb 12, 2009	20.74	20.87	18.89	19.98
4248	NASDAQ	TRMK	Wed, Feb 11, 2009	21.13	21.82	20.73	21.31
4247	NASDAQ	TRMK	Tue, Feb 10, 2009	22.75	22.87	20.82	20.93
4246	NASDAQ	TRMK	Mon, Feb 9, 2009	22.55	23.45	22.23	22.88
4245	NASDAQ	TRMK	Fri, Feb 6, 2009	21.17	22.81	21.10	22.60
4244	NASDAQ	TRMK	Thu, Feb 5, 2009	20.74	21.82	20.25	21.26
4243	NASDAQ	TRMK	Wed, Feb 4, 2009	21.03	21.95	20.57	20.88
4242	NASDAQ	TRMK	Tue, Feb 3, 2009	21.64	21.80	20.36	21.08
4241	NASDAQ	TRMK	Mon, Feb 2, 2009	19.94	21.40	19.86	21.34
4240	NASDAQ	TRMK	Fri, Jan 30, 2009	20.02	21.36	20.02	20.30
4239	NASDAQ	TRMK	Thu, Jan 29, 2009	20.35	21.37	20.19	20.53
4238	NASDAQ	TRMK	Wed, Jan 28, 2009	19.74	21.13	19.73	20.99
4237	NASDAQ	TRMK	Tue, Jan 27, 2009	16.97	18.05	16.97	17.42
4236	NASDAQ	TRMK	Mon, Jan 26, 2009	17.78	18.51	17.39	17.76
4235	NASDAQ	TRMK	Fri, Jan 23, 2009	16.11	17.57	16.11	17.57
4234	NASDAQ	TRMK	Thu, Jan 22, 2009	16.85	17.60	16.28	16.86
4233	NASDAQ	TRMK	Wed, Jan 21, 2009	15.76	17.36	15.43	17.36
4232	NASDAQ	TRMK	Tue, Jan 20, 2009	16.78	17.04	15.48	15.52
4231	NASDAQ	TRMK	Fri, Jan 16, 2009	17.10	17.40	16.51	17.17
4230	NASDAQ	TRMK	Thu, Jan 15, 2009	16.94	17.56	16.22	16.93
4229	NASDAQ	TRMK	Wed, Jan 14, 2009	17.06	17.80	16.89	16.95
4228	NASDAQ	TRMK	Tue, Jan 13, 2009	17.48	17.64	16.80	17.57
4227	NASDAQ	TRMK	Mon, Jan 12, 2009	17.97	18.19	17.51	17.70
4226	NASDAQ	TRMK	Fri, Jan 9, 2009	19.25	19.99	18.10	18.12
4225	NASDAQ	TRMK	Thu, Jan 8, 2009	18.42	19.67	18.42	19.24
4224	NASDAQ	TRMK	Wed, Jan 7, 2009	19.86	20.10	19.06	19.18
4223	NASDAQ	TRMK	Tue, Jan 6, 2009	20.65	20.77	19.99	20.35
4222	NASDAQ	TRMK	Mon, Jan 5, 2009	21.38	21.38	20.25	20.35
4221	NASDAQ	TRMK	Fri, Jan 2, 2009	21.69	21.69	20.96	21.34
4220	NASDAQ	TRMK	Wed, Dec 31, 2008	20.74	21.71	20.32	21.59
4219	NASDAQ	TRMK	Tue, Dec 30, 2008	19.91	20.74	19.78	20.64
4218	NASDAQ	TRMK	Mon, Dec 29, 2008	19.87	20.03	19.13	19.58
4217	NASDAQ	TRMK	Fri, Dec 26, 2008	20.01	20.13	19.59	20.09
4216	NASDAQ	TRMK	Wed, Dec 24, 2008	19.64	19.93	19.27	19.89
4215	NASDAQ	TRMK	Tue, Dec 23, 2008	20.64	20.75	19.51	19.63
4214	NASDAQ	TRMK	Mon, Dec 22, 2008	21.39	21.50	19.83	20.25
4213	NASDAQ	TRMK	Fri, Dec 19, 2008	21.23	21.47	20.50	20.62
4212	NASDAQ	TRMK	Thu, Dec 18, 2008	20.87	21.45	19.91	20.51
4211	NASDAQ	TRMK	Wed, Dec 17, 2008	20.38	21.13	19.94	20.77
4210	NASDAQ	TRMK	Tue, Dec 16, 2008	19.32	20.75	18.56	20.75
4209	NASDAQ	TRMK	Mon, Dec 15, 2008	19.20	19.20	17.95	18.96
4208	NASDAQ	TRMK	Fri, Dec 12, 2008	17.78	19.24	17.57	19.15
4207	NASDAQ	TRMK	Thu, Dec 11, 2008	18.08	19.01	18.07	18.18
4206	NASDAQ	TRMK	Wed, Dec 10, 2008	18.65	19.06	17.96	18.45
4205	NASDAQ	TRMK	Tue, Dec 9, 2008	19.30	19.80	18.17	18.22
4204	NASDAQ	TRMK	Mon, Dec 8, 2008	19.57	19.93	18.39	19.66
4203	NASDAQ	TRMK	Fri, Dec 5, 2008	17.69	18.99	16.96	18.93
4202	NASDAQ	TRMK	Thu, Dec 4, 2008	18.46	19.32	17.89	18.09
4201	NASDAQ	TRMK	Wed, Dec 3, 2008	17.42	19.03	17.42	19.00
4200	NASDAQ	TRMK	Tue, Dec 2, 2008	17.13	18.21	16.80	18.13
4199	NASDAQ	TRMK	Mon, Dec 1, 2008	19.22	20.42	16.50	16.60
4198	NASDAQ	TRMK	Fri, Nov 28, 2008	19.51	19.96	19.35	19.96
4197	NASDAQ	TRMK	Wed, Nov 26, 2008	18.84	20.00	18.40	19.90
4196	NASDAQ	TRMK	Tue, Nov 25, 2008	20.28	20.28	18.52	19.65
4195	NASDAQ	TRMK	Mon, Nov 24, 2008	17.94	20.76	17.37	20.28
4194	NASDAQ	TRMK	Fri, Nov 21, 2008	17.32	18.12	16.19	17.90
4193	NASDAQ	TRMK	Thu, Nov 20, 2008	17.50	18.75	16.73	16.81
4192	NASDAQ	TRMK	Wed, Nov 19, 2008	18.35	19.35	17.64	17.68
4191	NASDAQ	TRMK	Tue, Nov 18, 2008	18.68	19.18	17.53	18.62
4190	NASDAQ	TRMK	Mon, Nov 17, 2008	18.68	19.37	18.29	18.60
4189	NASDAQ	TRMK	Fri, Nov 14, 2008	19.98	20.44	18.67	18.75
4188	NASDAQ	TRMK	Thu, Nov 13, 2008	18.75	20.34	17.80	20.25
4187	NASDAQ	TRMK	Wed, Nov 12, 2008	19.39	20.10	18.52	18.54
4186	NASDAQ	TRMK	Tue, Nov 11, 2008	20.50	21.50	19.61	19.75
4185	NASDAQ	TRMK	Mon, Nov 10, 2008	22.00	22.00	20.50	20.69
4184	NASDAQ	TRMK	Fri, Nov 7, 2008	21.55	21.86	21.00	21.72
4183	NASDAQ	TRMK	Thu, Nov 6, 2008	21.61	22.41	21.15	21.33
4182	NASDAQ	TRMK	Wed, Nov 5, 2008	22.72	23.05	21.45	21.59
4181	NASDAQ	TRMK	Tue, Nov 4, 2008	21.50	23.26	20.69	23.16
4180	NASDAQ	TRMK	Mon, Nov 3, 2008	20.35	21.34	19.70	21.25
4179	NASDAQ	TRMK	Fri, Oct 31, 2008	18.89	20.94	18.89	20.52
4178	NASDAQ	TRMK	Thu, Oct 30, 2008	19.10	19.17	18.25	19.17
4177	NASDAQ	TRMK	Wed, Oct 29, 2008	18.17	19.14	18.00	18.27
4176	NASDAQ	TRMK	Tue, Oct 28, 2008	17.17	17.92	16.55	17.91
4175	NASDAQ	TRMK	Mon, Oct 27, 2008	17.09	17.95	16.75	16.75
4174	NASDAQ	TRMK	Fri, Oct 24, 2008	16.05	17.96	16.05	17.29
4173	NASDAQ	TRMK	Thu, Oct 23, 2008	18.74	19.19	16.18	17.01
4172	NASDAQ	TRMK	Wed, Oct 22, 2008	19.35	19.69	18.44	18.64
4171	NASDAQ	TRMK	Tue, Oct 21, 2008	20.74	20.98	19.68	19.94
4170	NASDAQ	TRMK	Mon, Oct 20, 2008	20.90	21.88	19.99	21.63
4169	NASDAQ	TRMK	Fri, Oct 17, 2008	20.79	22.50	20.25	20.72
4168	NASDAQ	TRMK	Thu, Oct 16, 2008	21.30	22.02	18.86	22.02
4167	NASDAQ	TRMK	Wed, Oct 15, 2008	20.32	22.00	20.32	21.08
4166	NASDAQ	TRMK	Tue, Oct 14, 2008	21.89	22.98	19.89	21.15
4165	NASDAQ	TRMK	Mon, Oct 13, 2008	19.77	20.35	17.94	20.13
4164	NASDAQ	TRMK	Fri, Oct 10, 2008	15.84	19.22	14.51	18.99
4163	NASDAQ	TRMK	Thu, Oct 9, 2008	19.23	20.49	16.47	16.49
4162	NASDAQ	TRMK	Wed, Oct 8, 2008	19.09	21.85	18.00	19.21
4161	NASDAQ	TRMK	Tue, Oct 7, 2008	21.39	22.53	19.74	19.82
4160	NASDAQ	TRMK	Mon, Oct 6, 2008	20.63	23.50	20.12	21.91
4159	NASDAQ	TRMK	Fri, Oct 3, 2008	21.59	23.48	21.42	21.45
4158	NASDAQ	TRMK	Thu, Oct 2, 2008	21.40	22.49	20.68	21.07
4157	NASDAQ	TRMK	Wed, Oct 1, 2008	20.81	21.40	20.25	21.35
4156	NASDAQ	TRMK	Tue, Sep 30, 2008	20.18	21.52	20.06	20.74
4155	NASDAQ	TRMK	Mon, Sep 29, 2008	23.05	23.87	19.36	19.36
4154	NASDAQ	TRMK	Fri, Sep 26, 2008	24.61	25.06	22.45	23.85
4153	NASDAQ	TRMK	Thu, Sep 25, 2008	24.70	25.72	24.64	25.26
4152	NASDAQ	TRMK	Wed, Sep 24, 2008	25.88	26.44	23.20	24.99
4151	NASDAQ	TRMK	Tue, Sep 23, 2008	25.03	26.44	24.63	25.47
4150	NASDAQ	TRMK	Mon, Sep 22, 2008	28.50	28.52	25.19	25.48
4149	NASDAQ	TRMK	Fri, Sep 19, 2008	29.00	34.00	27.70	29.94
4148	NASDAQ	TRMK	Thu, Sep 18, 2008	23.24	30.00	22.38	28.50
4147	NASDAQ	TRMK	Wed, Sep 17, 2008	23.11	23.74	22.23	22.42
4146	NASDAQ	TRMK	Tue, Sep 16, 2008	22.35	24.31	21.65	23.98
4145	NASDAQ	TRMK	Mon, Sep 15, 2008	22.27	23.39	21.07	22.24
4144	NASDAQ	TRMK	Fri, Sep 12, 2008	21.85	23.20	21.66	23.03
4143	NASDAQ	TRMK	Thu, Sep 11, 2008	21.50	22.46	21.01	22.46
4142	NASDAQ	TRMK	Wed, Sep 10, 2008	22.35	22.35	20.92	21.87
4141	NASDAQ	TRMK	Tue, Sep 9, 2008	22.30	23.19	21.47	21.67
4140	NASDAQ	TRMK	Mon, Sep 8, 2008	21.18	22.29	20.55	22.29
4139	NASDAQ	TRMK	Fri, Sep 5, 2008	19.37	20.68	19.14	20.38
4138	NASDAQ	TRMK	Thu, Sep 4, 2008	20.08	20.33	19.54	19.60
4137	NASDAQ	TRMK	Wed, Sep 3, 2008	19.62	20.43	18.94	20.39
4136	NASDAQ	TRMK	Tue, Sep 2, 2008	19.74	20.48	18.86	19.76
4135	NASDAQ	TRMK	Fri, Aug 29, 2008	19.05	19.37	18.80	19.19
4134	NASDAQ	TRMK	Thu, Aug 28, 2008	18.67	19.31	18.49	19.31
4133	NASDAQ	TRMK	Wed, Aug 27, 2008	18.20	18.80	18.03	18.51
4132	NASDAQ	TRMK	Tue, Aug 26, 2008	18.47	18.77	18.00	18.44
4131	NASDAQ	TRMK	Mon, Aug 25, 2008	18.65	18.89	18.40	18.45
4130	NASDAQ	TRMK	Fri, Aug 22, 2008	18.40	19.00	18.20	18.92
4129	NASDAQ	TRMK	Thu, Aug 21, 2008	17.85	18.38	17.85	18.08
4128	NASDAQ	TRMK	Wed, Aug 20, 2008	18.34	18.77	17.50	18.15
4127	NASDAQ	TRMK	Tue, Aug 19, 2008	18.20	18.47	17.84	18.27
4126	NASDAQ	TRMK	Mon, Aug 18, 2008	19.65	19.65	18.61	18.65
4125	NASDAQ	TRMK	Fri, Aug 15, 2008	19.72	20.50	18.61	19.66
4124	NASDAQ	TRMK	Thu, Aug 14, 2008	18.49	19.15	18.28	19.09
4123	NASDAQ	TRMK	Wed, Aug 13, 2008	19.02	19.02	18.12	18.60
4122	NASDAQ	TRMK	Tue, Aug 12, 2008	19.52	19.69	18.94	19.15
4121	NASDAQ	TRMK	Mon, Aug 11, 2008	18.22	19.89	18.08	19.71
4120	NASDAQ	TRMK	Fri, Aug 8, 2008	17.16	18.37	17.16	18.19
4119	NASDAQ	TRMK	Thu, Aug 7, 2008	17.54	18.37	17.03	17.29
4118	NASDAQ	TRMK	Wed, Aug 6, 2008	18.56	18.86	18.20	18.64
4117	NASDAQ	TRMK	Tue, Aug 5, 2008	18.62	18.87	17.99	18.79
4116	NASDAQ	TRMK	Mon, Aug 4, 2008	18.65	18.69	17.64	18.26
4115	NASDAQ	TRMK	Fri, Aug 1, 2008	18.18	18.94	17.78	18.77
4114	NASDAQ	TRMK	Thu, Jul 31, 2008	18.01	18.55	17.80	18.06
4113	NASDAQ	TRMK	Wed, Jul 30, 2008	18.99	19.25	18.10	18.51
4112	NASDAQ	TRMK	Tue, Jul 29, 2008	16.93	18.86	16.93	18.86
4111	NASDAQ	TRMK	Mon, Jul 28, 2008	16.87	17.73	16.43	16.90
4110	NASDAQ	TRMK	Fri, Jul 25, 2008	17.45	18.43	16.55	16.98
4109	NASDAQ	TRMK	Thu, Jul 24, 2008	18.22	18.22	17.13	17.18
4108	NASDAQ	TRMK	Wed, Jul 23, 2008	17.13	18.32	16.30	18.14
4107	NASDAQ	TRMK	Tue, Jul 22, 2008	19.02	19.02	16.85	18.81
4106	NASDAQ	TRMK	Mon, Jul 21, 2008	18.52	19.00	17.43	17.63
4105	NASDAQ	TRMK	Fri, Jul 18, 2008	18.16	18.16	17.15	17.90
4104	NASDAQ	TRMK	Thu, Jul 17, 2008	16.73	18.49	16.58	17.90
4103	NASDAQ	TRMK	Wed, Jul 16, 2008	14.61	16.72	14.59	16.63
4102	NASDAQ	TRMK	Tue, Jul 15, 2008	15.75	15.77	14.31	14.70
4101	NASDAQ	TRMK	Mon, Jul 14, 2008	17.37	17.37	15.36	15.75
4100	NASDAQ	TRMK	Fri, Jul 11, 2008	17.03	17.47	16.31	17.15
4099	NASDAQ	TRMK	Thu, Jul 10, 2008	16.64	17.69	16.45	17.25
4098	NASDAQ	TRMK	Wed, Jul 9, 2008	17.53	17.62	16.53	16.53
4097	NASDAQ	TRMK	Tue, Jul 8, 2008	16.78	17.59	16.37	17.53
4096	NASDAQ	TRMK	Mon, Jul 7, 2008	17.67	17.67	16.30	16.76
4095	NASDAQ	TRMK	Thu, Jul 3, 2008	18.25	18.57	17.37	17.40
4094	NASDAQ	TRMK	Wed, Jul 2, 2008	18.40	19.69	18.06	18.07
4093	NASDAQ	TRMK	Tue, Jul 1, 2008	17.57	18.43	17.48	18.38
4092	NASDAQ	TRMK	Mon, Jun 30, 2008	18.48	18.48	17.64	17.65
4091	NASDAQ	TRMK	Fri, Jun 27, 2008	18.45	19.14	18.28	18.45
4090	NASDAQ	TRMK	Thu, Jun 26, 2008	18.57	19.02	18.31	18.42
4089	NASDAQ	TRMK	Wed, Jun 25, 2008	18.67	20.12	18.50	18.88
4088	NASDAQ	TRMK	Tue, Jun 24, 2008	17.87	19.01	17.72	18.55
4087	NASDAQ	TRMK	Mon, Jun 23, 2008	19.10	19.23	17.84	17.95
4086	NASDAQ	TRMK	Fri, Jun 20, 2008	18.78	19.43	18.23	18.91
4085	NASDAQ	TRMK	Thu, Jun 19, 2008	18.12	18.86	17.75	18.84
4084	NASDAQ	TRMK	Wed, Jun 18, 2008	18.24	18.41	17.69	18.06
4083	NASDAQ	TRMK	Tue, Jun 17, 2008	18.98	19.03	18.15	18.31
4082	NASDAQ	TRMK	Mon, Jun 16, 2008	18.19	19.04	17.97	18.88
4081	NASDAQ	TRMK	Fri, Jun 13, 2008	19.16	19.47	17.74	18.23
4080	NASDAQ	TRMK	Thu, Jun 12, 2008	19.05	19.87	18.77	18.92
4079	NASDAQ	TRMK	Wed, Jun 11, 2008	19.54	19.79	18.86	18.86
4078	NASDAQ	TRMK	Tue, Jun 10, 2008	19.02	19.78	19.01	19.51
4077	NASDAQ	TRMK	Mon, Jun 9, 2008	19.57	19.77	19.00	19.20
4076	NASDAQ	TRMK	Fri, Jun 6, 2008	20.28	20.28	19.42	19.45
4075	NASDAQ	TRMK	Thu, Jun 5, 2008	19.88	20.48	19.88	20.45
4074	NASDAQ	TRMK	Wed, Jun 4, 2008	19.68	20.07	19.38	19.88
4073	NASDAQ	TRMK	Tue, Jun 3, 2008	19.99	20.18	19.67	19.68
4072	NASDAQ	TRMK	Mon, Jun 2, 2008	20.01	20.20	19.30	19.87
4071	NASDAQ	TRMK	Fri, May 30, 2008	20.37	20.37	19.72	19.96
4070	NASDAQ	TRMK	Thu, May 29, 2008	19.69	20.53	19.63	20.36
4069	NASDAQ	TRMK	Wed, May 28, 2008	20.69	20.69	19.43	19.71
4068	NASDAQ	TRMK	Tue, May 27, 2008	20.54	21.02	20.37	20.68
4067	NASDAQ	TRMK	Fri, May 23, 2008	20.54	20.94	20.33	20.44
4066	NASDAQ	TRMK	Thu, May 22, 2008	20.77	21.21	20.58	20.71
4065	NASDAQ	TRMK	Wed, May 21, 2008	20.73	21.14	20.50	20.73
4064	NASDAQ	TRMK	Tue, May 20, 2008	21.00	21.03	20.55	20.66
4063	NASDAQ	TRMK	Mon, May 19, 2008	21.42	21.69	20.86	21.13
4062	NASDAQ	TRMK	Fri, May 16, 2008	22.21	22.21	21.14	21.47
4061	NASDAQ	TRMK	Thu, May 15, 2008	21.85	22.08	21.53	22.05
4060	NASDAQ	TRMK	Wed, May 14, 2008	21.80	22.10	21.72	21.89
4059	NASDAQ	TRMK	Tue, May 13, 2008	21.96	21.96	21.46	21.75
4058	NASDAQ	TRMK	Mon, May 12, 2008	21.00	22.03	21.00	21.93
4057	NASDAQ	TRMK	Fri, May 9, 2008	20.66	21.27	20.54	20.90
4056	NASDAQ	TRMK	Thu, May 8, 2008	21.35	21.48	20.83	20.90
4055	NASDAQ	TRMK	Wed, May 7, 2008	21.92	22.13	21.14	21.19
4054	NASDAQ	TRMK	Tue, May 6, 2008	21.84	22.15	21.06	21.85
4053	NASDAQ	TRMK	Mon, May 5, 2008	22.22	22.37	21.80	21.97
4052	NASDAQ	TRMK	Fri, May 2, 2008	22.99	23.65	22.28	22.36
4051	NASDAQ	TRMK	Thu, May 1, 2008	21.75	22.97	21.45	22.85
4050	NASDAQ	TRMK	Wed, Apr 30, 2008	22.13	22.45	21.66	21.78
4049	NASDAQ	TRMK	Tue, Apr 29, 2008	22.04	22.27	21.89	22.05
4048	NASDAQ	TRMK	Mon, Apr 28, 2008	21.45	22.22	21.18	22.03
4047	NASDAQ	TRMK	Fri, Apr 25, 2008	21.54	21.86	20.94	21.52
4046	NASDAQ	TRMK	Thu, Apr 24, 2008	20.88	21.63	20.28	21.47
4045	NASDAQ	TRMK	Wed, Apr 23, 2008	21.36	21.50	20.63	20.91
4044	NASDAQ	TRMK	Tue, Apr 22, 2008	20.97	21.18	20.50	21.00
4043	NASDAQ	TRMK	Mon, Apr 21, 2008	22.02	22.17	21.19	21.23
4042	NASDAQ	TRMK	Fri, Apr 18, 2008	22.48	22.62	22.09	22.25
4041	NASDAQ	TRMK	Thu, Apr 17, 2008	21.65	22.32	21.32	21.98
4040	NASDAQ	TRMK	Wed, Apr 16, 2008	21.06	21.95	21.06	21.78
4039	NASDAQ	TRMK	Tue, Apr 15, 2008	20.19	20.97	20.19	20.95
4038	NASDAQ	TRMK	Mon, Apr 14, 2008	20.64	20.76	19.94	20.01
4037	NASDAQ	TRMK	Fri, Apr 11, 2008	20.79	21.14	20.63	20.69
4036	NASDAQ	TRMK	Thu, Apr 10, 2008	21.15	21.45	20.79	21.08
4035	NASDAQ	TRMK	Wed, Apr 9, 2008	22.22	22.74	21.07	21.11
4034	NASDAQ	TRMK	Tue, Apr 8, 2008	22.56	22.75	22.09	22.28
4033	NASDAQ	TRMK	Mon, Apr 7, 2008	22.89	23.22	22.56	22.80
4032	NASDAQ	TRMK	Fri, Apr 4, 2008	23.33	23.33	22.70	22.77
4031	NASDAQ	TRMK	Thu, Apr 3, 2008	23.95	23.95	23.03	23.36
4030	NASDAQ	TRMK	Wed, Apr 2, 2008	23.47	24.00	23.10	23.56
4029	NASDAQ	TRMK	Tue, Apr 1, 2008	22.87	23.54	22.87	23.53
4028	NASDAQ	TRMK	Mon, Mar 31, 2008	21.80	22.65	21.80	22.28
4027	NASDAQ	TRMK	Fri, Mar 28, 2008	22.53	23.08	21.75	21.81
4026	NASDAQ	TRMK	Thu, Mar 27, 2008	23.03	23.50	22.57	22.64
4025	NASDAQ	TRMK	Wed, Mar 26, 2008	22.86	23.11	22.61	22.90
4024	NASDAQ	TRMK	Tue, Mar 25, 2008	22.99	23.40	22.63	23.06
4023	NASDAQ	TRMK	Mon, Mar 24, 2008	22.37	23.47	22.32	23.08
4022	NASDAQ	TRMK	Thu, Mar 20, 2008	21.28	22.34	20.94	22.33
4021	NASDAQ	TRMK	Wed, Mar 19, 2008	21.95	21.95	21.00	21.01
4020	NASDAQ	TRMK	Tue, Mar 18, 2008	20.76	21.45	20.29	21.35
4019	NASDAQ	TRMK	Mon, Mar 17, 2008	19.87	20.69	19.44	20.24
4018	NASDAQ	TRMK	Fri, Mar 14, 2008	20.66	20.94	19.72	19.89
4017	NASDAQ	TRMK	Thu, Mar 13, 2008	20.16	20.55	19.36	20.44
4016	NASDAQ	TRMK	Wed, Mar 12, 2008	21.03	21.80	20.49	20.49
4015	NASDAQ	TRMK	Tue, Mar 11, 2008	19.70	20.96	19.70	20.96
4014	NASDAQ	TRMK	Mon, Mar 10, 2008	19.37	19.72	19.06	19.34
4013	NASDAQ	TRMK	Fri, Mar 7, 2008	18.76	19.85	18.76	19.31
4012	NASDAQ	TRMK	Thu, Mar 6, 2008	19.19	19.46	18.99	18.99
4011	NASDAQ	TRMK	Wed, Mar 5, 2008	19.53	19.94	19.15	19.31
4010	NASDAQ	TRMK	Tue, Mar 4, 2008	19.34	19.55	18.75	19.40
4009	NASDAQ	TRMK	Mon, Mar 3, 2008	19.73	20.10	19.29	19.58
4008	NASDAQ	TRMK	Fri, Feb 29, 2008	19.70	20.08	19.64	19.76
4007	NASDAQ	TRMK	Thu, Feb 28, 2008	20.41	20.71	19.75	19.97
4006	NASDAQ	TRMK	Wed, Feb 27, 2008	20.89	21.11	20.26	20.76
4005	NASDAQ	TRMK	Tue, Feb 26, 2008	20.60	21.38	20.60	21.07
4004	NASDAQ	TRMK	Mon, Feb 25, 2008	20.33	20.91	19.89	20.78
4003	NASDAQ	TRMK	Fri, Feb 22, 2008	20.21	20.46	19.30	20.36
4002	NASDAQ	TRMK	Thu, Feb 21, 2008	21.16	21.24	20.10	20.21
4001	NASDAQ	TRMK	Wed, Feb 20, 2008	20.36	21.10	20.24	21.00
4000	NASDAQ	TRMK	Tue, Feb 19, 2008	21.44	21.49	20.48	20.54
3999	NASDAQ	TRMK	Fri, Feb 15, 2008	21.74	21.74	20.83	21.12
3998	NASDAQ	TRMK	Thu, Feb 14, 2008	22.57	22.57	21.31	21.42
3997	NASDAQ	TRMK	Wed, Feb 13, 2008	22.46	22.60	21.80	22.51
3996	NASDAQ	TRMK	Tue, Feb 12, 2008	22.06	22.65	21.74	22.20
3995	NASDAQ	TRMK	Mon, Feb 11, 2008	22.40	22.42	21.70	21.84
3994	NASDAQ	TRMK	Fri, Feb 8, 2008	22.67	22.87	21.62	22.42
3993	NASDAQ	TRMK	Thu, Feb 7, 2008	21.75	23.31	21.63	22.77
3992	NASDAQ	TRMK	Wed, Feb 6, 2008	22.24	22.65	21.36	21.90
3991	NASDAQ	TRMK	Tue, Feb 5, 2008	22.59	23.13	21.94	22.05
3990	NASDAQ	TRMK	Mon, Feb 4, 2008	23.76	23.76	22.91	23.15
3989	NASDAQ	TRMK	Fri, Feb 1, 2008	23.15	23.97	22.85	23.87
3988	NASDAQ	TRMK	Thu, Jan 31, 2008	21.62	23.36	21.09	23.01
3987	NASDAQ	TRMK	Wed, Jan 30, 2008	21.56	22.94	21.56	21.86
3986	NASDAQ	TRMK	Tue, Jan 29, 2008	21.82	22.15	20.94	21.75
3985	NASDAQ	TRMK	Mon, Jan 28, 2008	20.35	21.81	20.23	21.71
3984	NASDAQ	TRMK	Fri, Jan 25, 2008	21.52	21.69	20.09	20.35
3983	NASDAQ	TRMK	Thu, Jan 24, 2008	20.80	21.40	20.00	21.17
3982	NASDAQ	TRMK	Wed, Jan 23, 2008	18.78	21.18	17.60	20.78
3981	NASDAQ	TRMK	Tue, Jan 22, 2008	19.87	22.11	19.76	20.98
3980	NASDAQ	TRMK	Fri, Jan 18, 2008	21.07	21.84	20.25	20.93
3979	NASDAQ	TRMK	Thu, Jan 17, 2008	22.58	22.61	21.07	21.08
3978	NASDAQ	TRMK	Wed, Jan 16, 2008	21.70	23.02	21.70	22.54
3977	NASDAQ	TRMK	Tue, Jan 15, 2008	21.85	22.16	21.26	21.76
3976	NASDAQ	TRMK	Mon, Jan 14, 2008	22.30	22.44	21.75	22.20
3975	NASDAQ	TRMK	Fri, Jan 11, 2008	23.03	23.19	22.28	22.41
3974	NASDAQ	TRMK	Thu, Jan 10, 2008	23.17	23.96	22.76	23.38
3973	NASDAQ	TRMK	Wed, Jan 9, 2008	22.64	23.26	22.00	23.16
3972	NASDAQ	TRMK	Tue, Jan 8, 2008	23.99	24.44	22.59	22.59
3971	NASDAQ	TRMK	Mon, Jan 7, 2008	23.53	24.75	23.29	23.99
3970	NASDAQ	TRMK	Fri, Jan 4, 2008	24.01	24.12	23.27	23.47
3969	NASDAQ	TRMK	Thu, Jan 3, 2008	24.88	25.23	24.21	24.21
3968	NASDAQ	TRMK	Wed, Jan 2, 2008	25.23	25.73	24.65	24.88
3967	NASDAQ	TRMK	Mon, Dec 31, 2007	25.20	25.82	25.05	25.36
3966	NASDAQ	TRMK	Fri, Dec 28, 2007	26.19	26.33	25.46	25.47
3965	NASDAQ	TRMK	Thu, Dec 27, 2007	26.63	26.85	25.71	25.76
3964	NASDAQ	TRMK	Wed, Dec 26, 2007	26.41	26.90	26.31	26.61
3963	NASDAQ	TRMK	Mon, Dec 24, 2007	26.37	26.91	26.19	26.64
3962	NASDAQ	TRMK	Fri, Dec 21, 2007	24.88	26.75	24.72	26.69
3961	NASDAQ	TRMK	Thu, Dec 20, 2007	24.47	24.73	23.58	24.72
3960	NASDAQ	TRMK	Wed, Dec 19, 2007	24.29	24.53	23.73	24.18
3959	NASDAQ	TRMK	Tue, Dec 18, 2007	23.77	24.56	23.34	24.33
3958	NASDAQ	TRMK	Mon, Dec 17, 2007	23.38	24.28	23.22	23.43
3957	NASDAQ	TRMK	Fri, Dec 14, 2007	23.72	24.35	23.34	23.50
3956	NASDAQ	TRMK	Thu, Dec 13, 2007	24.03	24.22	23.41	24.10
3955	NASDAQ	TRMK	Wed, Dec 12, 2007	25.13	25.39	24.00	24.29
3954	NASDAQ	TRMK	Tue, Dec 11, 2007	26.14	26.25	24.38	24.40
3953	NASDAQ	TRMK	Mon, Dec 10, 2007	25.58	26.29	25.58	26.12
3952	NASDAQ	TRMK	Fri, Dec 7, 2007	26.36	26.36	25.35	25.58
3951	NASDAQ	TRMK	Thu, Dec 6, 2007	25.13	26.35	24.72	26.35
3950	NASDAQ	TRMK	Wed, Dec 5, 2007	24.73	25.28	24.44	25.23
3949	NASDAQ	TRMK	Tue, Dec 4, 2007	24.50	24.62	24.13	24.30
3948	NASDAQ	TRMK	Mon, Dec 3, 2007	25.41	25.45	24.50	24.72
3947	NASDAQ	TRMK	Fri, Nov 30, 2007	25.60	26.35	25.11	25.46
3946	NASDAQ	TRMK	Thu, Nov 29, 2007	25.84	25.85	24.92	25.17
3945	NASDAQ	TRMK	Wed, Nov 28, 2007	24.70	26.00	24.31	25.95
3944	NASDAQ	TRMK	Tue, Nov 27, 2007	24.27	24.84	24.25	24.44
3943	NASDAQ	TRMK	Mon, Nov 26, 2007	25.78	25.82	24.11	24.16
3942	NASDAQ	TRMK	Fri, Nov 23, 2007	25.48	26.26	25.06	25.84
3941	NASDAQ	TRMK	Wed, Nov 21, 2007	24.45	25.73	24.24	25.23
3940	NASDAQ	TRMK	Tue, Nov 20, 2007	24.46	25.08	23.60	24.64
3939	NASDAQ	TRMK	Mon, Nov 19, 2007	25.07	25.08	24.20	24.57
3938	NASDAQ	TRMK	Fri, Nov 16, 2007	25.14	25.88	24.75	25.39
3937	NASDAQ	TRMK	Thu, Nov 15, 2007	26.02	26.15	24.80	25.04
3936	NASDAQ	TRMK	Wed, Nov 14, 2007	26.98	26.99	25.85	26.20
3935	NASDAQ	TRMK	Tue, Nov 13, 2007	25.99	26.91	25.99	26.76
3934	NASDAQ	TRMK	Mon, Nov 12, 2007	25.30	26.47	24.87	25.74
3933	NASDAQ	TRMK	Fri, Nov 9, 2007	24.24	25.79	23.45	25.28
3932	NASDAQ	TRMK	Thu, Nov 8, 2007	23.52	24.76	23.10	24.62
3931	NASDAQ	TRMK	Wed, Nov 7, 2007	24.30	24.48	23.27	23.27
3930	NASDAQ	TRMK	Tue, Nov 6, 2007	24.45	24.87	23.95	24.72
3929	NASDAQ	TRMK	Mon, Nov 5, 2007	24.04	24.74	23.85	24.37
3928	NASDAQ	TRMK	Fri, Nov 2, 2007	25.07	25.40	23.81	24.42
3927	NASDAQ	TRMK	Thu, Nov 1, 2007	26.49	26.96	24.53	24.60
3926	NASDAQ	TRMK	Wed, Oct 31, 2007	26.54	27.35	26.08	26.99
3925	NASDAQ	TRMK	Tue, Oct 30, 2007	26.59	26.77	25.98	26.37
3924	NASDAQ	TRMK	Mon, Oct 29, 2007	27.01	27.29	26.43	26.76
3923	NASDAQ	TRMK	Fri, Oct 26, 2007	25.57	27.09	25.57	26.91
3922	NASDAQ	TRMK	Thu, Oct 25, 2007	25.02	25.61	24.69	25.15
3921	NASDAQ	TRMK	Wed, Oct 24, 2007	25.00	25.50	23.76	25.04
3920	NASDAQ	TRMK	Tue, Oct 23, 2007	26.54	26.54	25.39	25.86
3919	NASDAQ	TRMK	Mon, Oct 22, 2007	25.00	26.17	24.88	26.02
3918	NASDAQ	TRMK	Fri, Oct 19, 2007	25.88	25.93	25.08	25.11
3917	NASDAQ	TRMK	Thu, Oct 18, 2007	26.91	26.91	25.69	25.88
3916	NASDAQ	TRMK	Wed, Oct 17, 2007	27.51	28.03	26.52	27.13
3915	NASDAQ	TRMK	Tue, Oct 16, 2007	27.80	28.09	27.04	27.20
3914	NASDAQ	TRMK	Mon, Oct 15, 2007	28.72	28.76	27.60	27.93
3913	NASDAQ	TRMK	Fri, Oct 12, 2007	28.96	29.28	28.67	28.77
3912	NASDAQ	TRMK	Thu, Oct 11, 2007	29.09	29.32	28.46	28.97
3911	NASDAQ	TRMK	Wed, Oct 10, 2007	28.94	29.16	28.90	29.00
3910	NASDAQ	TRMK	Tue, Oct 9, 2007	29.30	29.31	28.88	29.27
3909	NASDAQ	TRMK	Mon, Oct 8, 2007	29.24	29.43	29.07	29.22
3908	NASDAQ	TRMK	Fri, Oct 5, 2007	29.23	29.71	28.92	29.36
3907	NASDAQ	TRMK	Thu, Oct 4, 2007	28.86	29.23	28.86	28.96
3906	NASDAQ	TRMK	Wed, Oct 3, 2007	29.13	29.27	28.47	28.74
3905	NASDAQ	TRMK	Tue, Oct 2, 2007	28.99	29.38	28.74	29.36
3904	NASDAQ	TRMK	Mon, Oct 1, 2007	27.98	29.06	27.76	29.00
3903	NASDAQ	TRMK	Fri, Sep 28, 2007	28.95	28.95	27.74	28.04
3902	NASDAQ	TRMK	Thu, Sep 27, 2007	28.93	29.04	28.73	29.02
3901	NASDAQ	TRMK	Wed, Sep 26, 2007	28.70	29.17	28.48	28.74
3900	NASDAQ	TRMK	Tue, Sep 25, 2007	28.57	28.67	28.12	28.45
3899	NASDAQ	TRMK	Mon, Sep 24, 2007	29.30	29.51	28.49	28.71
3898	NASDAQ	TRMK	Fri, Sep 21, 2007	29.65	29.73	29.12	29.19
3897	NASDAQ	TRMK	Thu, Sep 20, 2007	29.52	29.68	28.96	29.37
3896	NASDAQ	TRMK	Wed, Sep 19, 2007	30.00	30.15	29.38	29.61
3895	NASDAQ	TRMK	Tue, Sep 18, 2007	28.75	30.00	28.12	30.00
3894	NASDAQ	TRMK	Mon, Sep 17, 2007	28.56	28.75	28.12	28.49
3893	NASDAQ	TRMK	Fri, Sep 14, 2007	28.31	28.73	28.07	28.67
3892	NASDAQ	TRMK	Thu, Sep 13, 2007	28.08	28.72	27.62	28.59
3891	NASDAQ	TRMK	Wed, Sep 12, 2007	28.11	28.21	27.63	27.87
3890	NASDAQ	TRMK	Tue, Sep 11, 2007	27.97	28.28	27.66	28.16
3889	NASDAQ	TRMK	Mon, Sep 10, 2007	27.95	28.28	27.25	27.77
3888	NASDAQ	TRMK	Fri, Sep 7, 2007	28.09	28.43	27.65	27.83
3887	NASDAQ	TRMK	Thu, Sep 6, 2007	27.98	28.64	27.79	28.61
3886	NASDAQ	TRMK	Wed, Sep 5, 2007	28.21	28.25	27.73	27.94
3885	NASDAQ	TRMK	Tue, Sep 4, 2007	28.23	28.68	28.01	28.34
3884	NASDAQ	TRMK	Fri, Aug 31, 2007	28.50	28.65	28.03	28.24
3883	NASDAQ	TRMK	Thu, Aug 30, 2007	28.07	28.74	28.00	28.07
3882	NASDAQ	TRMK	Wed, Aug 29, 2007	27.38	28.40	27.00	28.39
3881	NASDAQ	TRMK	Tue, Aug 28, 2007	28.12	28.12	27.23	27.24
3880	NASDAQ	TRMK	Mon, Aug 27, 2007	28.60	28.93	27.84	28.25
3879	NASDAQ	TRMK	Fri, Aug 24, 2007	27.63	28.60	26.96	28.60
3878	NASDAQ	TRMK	Thu, Aug 23, 2007	29.21	29.36	27.32	27.56
3877	NASDAQ	TRMK	Wed, Aug 22, 2007	29.00	29.62	28.09	29.01
3876	NASDAQ	TRMK	Tue, Aug 21, 2007	28.12	28.97	28.08	28.73
3875	NASDAQ	TRMK	Mon, Aug 20, 2007	28.69	28.69	27.85	28.11
3874	NASDAQ	TRMK	Fri, Aug 17, 2007	27.98	29.74	27.75	28.47
3873	NASDAQ	TRMK	Thu, Aug 16, 2007	24.76	27.07	24.76	26.92
3872	NASDAQ	TRMK	Wed, Aug 15, 2007	24.97	25.98	24.66	24.81
3871	NASDAQ	TRMK	Tue, Aug 14, 2007	25.54	25.61	24.91	24.91
3870	NASDAQ	TRMK	Mon, Aug 13, 2007	26.59	26.59	25.25	25.38
3869	NASDAQ	TRMK	Fri, Aug 10, 2007	24.68	26.59	24.57	26.15
3868	NASDAQ	TRMK	Thu, Aug 9, 2007	25.40	25.58	24.50	24.96
3867	NASDAQ	TRMK	Wed, Aug 8, 2007	25.92	26.75	24.73	25.78
3866	NASDAQ	TRMK	Tue, Aug 7, 2007	25.46	26.05	24.83	25.63
3865	NASDAQ	TRMK	Mon, Aug 6, 2007	24.48	25.67	24.13	25.61
3864	NASDAQ	TRMK	Fri, Aug 3, 2007	25.50	25.78	24.20	24.31
3863	NASDAQ	TRMK	Thu, Aug 2, 2007	25.08	25.81	25.08	25.46
3862	NASDAQ	TRMK	Wed, Aug 1, 2007	25.00	25.40	24.30	25.25
3861	NASDAQ	TRMK	Tue, Jul 31, 2007	25.55	25.81	24.99	25.03
3860	NASDAQ	TRMK	Mon, Jul 30, 2007	25.17	25.61	24.68	25.35
3859	NASDAQ	TRMK	Fri, Jul 27, 2007	25.33	25.73	24.95	25.13
3858	NASDAQ	TRMK	Thu, Jul 26, 2007	25.69	26.00	24.90	25.46
3857	NASDAQ	TRMK	Wed, Jul 25, 2007	26.01	26.58	25.67	26.13
3856	NASDAQ	TRMK	Tue, Jul 24, 2007	26.68	26.68	25.65	25.87
3855	NASDAQ	TRMK	Mon, Jul 23, 2007	26.75	26.97	26.49	26.79
3854	NASDAQ	TRMK	Fri, Jul 20, 2007	27.71	27.78	26.37	26.66
3853	NASDAQ	TRMK	Thu, Jul 19, 2007	26.65	27.82	26.65	27.77
3852	NASDAQ	TRMK	Wed, Jul 18, 2007	25.80	26.93	25.49	26.43
3851	NASDAQ	TRMK	Tue, Jul 17, 2007	25.41	25.59	25.20	25.20
3850	NASDAQ	TRMK	Mon, Jul 16, 2007	25.63	25.73	25.33	25.39
3849	NASDAQ	TRMK	Fri, Jul 13, 2007	25.80	25.80	25.61	25.66
3848	NASDAQ	TRMK	Thu, Jul 12, 2007	25.36	25.86	25.25	25.81
3847	NASDAQ	TRMK	Wed, Jul 11, 2007	25.33	25.44	25.07	25.25
3846	NASDAQ	TRMK	Tue, Jul 10, 2007	25.89	25.89	25.25	25.28
3845	NASDAQ	TRMK	Mon, Jul 9, 2007	26.22	26.22	25.80	25.94
3844	NASDAQ	TRMK	Fri, Jul 6, 2007	26.18	26.26	25.92	26.14
3843	NASDAQ	TRMK	Thu, Jul 5, 2007	26.20	26.37	25.96	26.09
3842	NASDAQ	TRMK	Tue, Jul 3, 2007	26.18	26.37	26.16	26.23
3841	NASDAQ	TRMK	Mon, Jul 2, 2007	26.02	26.30	26.01	26.15
3840	NASDAQ	TRMK	Fri, Jun 29, 2007	26.24	26.24	25.78	25.86
3839	NASDAQ	TRMK	Thu, Jun 28, 2007	26.00	26.54	25.79	26.08
3838	NASDAQ	TRMK	Wed, Jun 27, 2007	25.24	25.98	25.04	25.96
3837	NASDAQ	TRMK	Tue, Jun 26, 2007	25.41	25.63	25.23	25.49
3836	NASDAQ	TRMK	Mon, Jun 25, 2007	25.27	25.71	25.17	25.27
3835	NASDAQ	TRMK	Fri, Jun 22, 2007	25.50	25.67	25.19	25.36
3834	NASDAQ	TRMK	Thu, Jun 21, 2007	25.76	25.94	25.50	25.60
3833	NASDAQ	TRMK	Wed, Jun 20, 2007	26.34	26.50	25.86	25.93
3832	NASDAQ	TRMK	Tue, Jun 19, 2007	26.03	26.37	25.96	26.30
3831	NASDAQ	TRMK	Mon, Jun 18, 2007	26.41	26.41	26.13	26.22
3830	NASDAQ	TRMK	Fri, Jun 15, 2007	26.44	26.48	26.15	26.39
3829	NASDAQ	TRMK	Thu, Jun 14, 2007	26.22	26.43	25.99	26.03
3828	NASDAQ	TRMK	Wed, Jun 13, 2007	26.01	26.38	25.77	26.21
3827	NASDAQ	TRMK	Tue, Jun 12, 2007	26.26	26.49	25.91	25.97
3826	NASDAQ	TRMK	Mon, Jun 11, 2007	26.33	26.55	26.25	26.32
3825	NASDAQ	TRMK	Fri, Jun 8, 2007	25.87	26.48	25.87	26.44
3824	NASDAQ	TRMK	Thu, Jun 7, 2007	26.21	26.38	25.76	25.91
3823	NASDAQ	TRMK	Wed, Jun 6, 2007	26.45	26.54	26.32	26.39
3822	NASDAQ	TRMK	Tue, Jun 5, 2007	26.97	27.15	26.36	26.69
3821	NASDAQ	TRMK	Mon, Jun 4, 2007	27.06	27.16	26.85	27.16
3820	NASDAQ	TRMK	Fri, Jun 1, 2007	26.95	27.34	26.82	27.14
3819	NASDAQ	TRMK	Thu, May 31, 2007	26.84	26.93	26.68	26.92
3818	NASDAQ	TRMK	Wed, May 30, 2007	26.82	27.00	26.62	26.75
3817	NASDAQ	TRMK	Tue, May 29, 2007	27.01	27.22	26.90	27.07
3816	NASDAQ	TRMK	Fri, May 25, 2007	26.66	26.75	26.39	26.70
3815	NASDAQ	TRMK	Thu, May 24, 2007	26.77	27.04	26.49	26.60
3814	NASDAQ	TRMK	Wed, May 23, 2007	26.95	27.22	26.79	26.84
3813	NASDAQ	TRMK	Tue, May 22, 2007	26.70	27.13	26.66	26.96
3812	NASDAQ	TRMK	Mon, May 21, 2007	26.57	26.92	26.41	26.77
3811	NASDAQ	TRMK	Fri, May 18, 2007	26.51	26.62	26.30	26.55
3810	NASDAQ	TRMK	Thu, May 17, 2007	26.68	26.92	26.42	26.49
3809	NASDAQ	TRMK	Wed, May 16, 2007	26.49	26.80	26.26	26.80
3808	NASDAQ	TRMK	Tue, May 15, 2007	26.65	26.94	26.32	26.35
3807	NASDAQ	TRMK	Mon, May 14, 2007	27.04	27.13	26.64	26.71
3806	NASDAQ	TRMK	Fri, May 11, 2007	27.00	27.27	26.80	27.11
3805	NASDAQ	TRMK	Thu, May 10, 2007	27.15	27.19	26.64	26.66
3804	NASDAQ	TRMK	Wed, May 9, 2007	27.02	27.55	26.99	27.38
3803	NASDAQ	TRMK	Tue, May 8, 2007	27.26	27.28	26.88	27.24
3802	NASDAQ	TRMK	Mon, May 7, 2007	27.42	27.65	27.31	27.38
3801	NASDAQ	TRMK	Fri, May 4, 2007	27.27	27.55	27.15	27.39
3800	NASDAQ	TRMK	Thu, May 3, 2007	27.12	27.32	27.05	27.20
3799	NASDAQ	TRMK	Wed, May 2, 2007	26.79	27.16	26.66	27.07
3798	NASDAQ	TRMK	Tue, May 1, 2007	26.65	26.85	26.51	26.83
3797	NASDAQ	TRMK	Mon, Apr 30, 2007	27.17	27.20	26.59	26.61
3796	NASDAQ	TRMK	Fri, Apr 27, 2007	27.12	27.27	27.01	27.18
3795	NASDAQ	TRMK	Thu, Apr 26, 2007	27.14	27.40	26.88	27.23
3794	NASDAQ	TRMK	Wed, Apr 25, 2007	26.99	27.35	26.86	27.21
3793	NASDAQ	TRMK	Tue, Apr 24, 2007	27.10	27.55	26.82	26.87
3792	NASDAQ	TRMK	Mon, Apr 23, 2007	27.19	27.42	26.86	26.99
3791	NASDAQ	TRMK	Fri, Apr 20, 2007	27.54	27.54	27.02	27.30
3790	NASDAQ	TRMK	Thu, Apr 19, 2007	27.93	27.93	26.85	27.13
3789	NASDAQ	TRMK	Wed, Apr 18, 2007	28.49	28.49	27.76	27.79
3788	NASDAQ	TRMK	Tue, Apr 17, 2007	28.57	28.76	28.47	28.55
3787	NASDAQ	TRMK	Mon, Apr 16, 2007	27.85	28.72	27.85	28.66
3786	NASDAQ	TRMK	Fri, Apr 13, 2007	27.58	27.89	27.58	27.89
3785	NASDAQ	TRMK	Thu, Apr 12, 2007	27.35	27.64	27.03	27.62
3784	NASDAQ	TRMK	Wed, Apr 11, 2007	27.75	27.80	27.30	27.37
3783	NASDAQ	TRMK	Tue, Apr 10, 2007	27.54	27.90	27.48	27.80
3782	NASDAQ	TRMK	Mon, Apr 9, 2007	27.70	27.79	27.49	27.63
3781	NASDAQ	TRMK	Thu, Apr 5, 2007	27.62	27.76	27.57	27.65
3780	NASDAQ	TRMK	Wed, Apr 4, 2007	27.99	28.04	27.50	27.68
3779	NASDAQ	TRMK	Tue, Apr 3, 2007	27.80	28.23	27.78	27.99
3778	NASDAQ	TRMK	Mon, Apr 2, 2007	28.15	28.15	27.61	27.78
3777	NASDAQ	TRMK	Fri, Mar 30, 2007	28.25	28.45	27.84	28.04
3776	NASDAQ	TRMK	Thu, Mar 29, 2007	28.32	28.55	27.84	28.21
3775	NASDAQ	TRMK	Wed, Mar 28, 2007	28.28	28.43	27.99	28.08
3774	NASDAQ	TRMK	Tue, Mar 27, 2007	28.76	28.76	28.37	28.43
3773	NASDAQ	TRMK	Mon, Mar 26, 2007	28.91	28.96	28.41	28.82
3772	NASDAQ	TRMK	Fri, Mar 23, 2007	28.95	28.95	28.72	28.82
3771	NASDAQ	TRMK	Thu, Mar 22, 2007	29.05	29.08	28.73	28.86
3770	NASDAQ	TRMK	Wed, Mar 21, 2007	28.53	29.20	28.38	29.05
3769	NASDAQ	TRMK	Tue, Mar 20, 2007	28.14	28.54	28.06	28.51
3768	NASDAQ	TRMK	Mon, Mar 19, 2007	27.88	28.38	27.83	28.21
3767	NASDAQ	TRMK	Fri, Mar 16, 2007	28.06	28.15	27.72	27.81
3766	NASDAQ	TRMK	Thu, Mar 15, 2007	27.68	28.10	27.56	28.08
3765	NASDAQ	TRMK	Wed, Mar 14, 2007	27.16	27.67	26.85	27.65
3764	NASDAQ	TRMK	Tue, Mar 13, 2007	28.16	28.16	27.05	27.12
3763	NASDAQ	TRMK	Mon, Mar 12, 2007	28.27	28.51	28.11	28.41
3762	NASDAQ	TRMK	Fri, Mar 9, 2007	28.65	28.65	28.20	28.22
3761	NASDAQ	TRMK	Thu, Mar 8, 2007	28.25	28.57	28.06	28.19
3760	NASDAQ	TRMK	Wed, Mar 7, 2007	28.50	28.58	28.00	28.03
3759	NASDAQ	TRMK	Tue, Mar 6, 2007	27.61	28.58	27.61	28.50
3758	NASDAQ	TRMK	Mon, Mar 5, 2007	28.06	28.40	27.49	27.53
3757	NASDAQ	TRMK	Fri, Mar 2, 2007	28.66	28.88	28.27	28.29
3756	NASDAQ	TRMK	Thu, Mar 1, 2007	28.20	29.10	28.01	28.88
3755	NASDAQ	TRMK	Wed, Feb 28, 2007	28.76	29.03	28.52	28.60
3754	NASDAQ	TRMK	Tue, Feb 27, 2007	29.19	29.41	28.62	28.68
3753	NASDAQ	TRMK	Mon, Feb 26, 2007	29.68	29.69	29.33	29.69
3752	NASDAQ	TRMK	Fri, Feb 23, 2007	29.96	30.02	29.50	29.68
3751	NASDAQ	TRMK	Thu, Feb 22, 2007	30.09	30.13	29.65	30.06
3750	NASDAQ	TRMK	Wed, Feb 21, 2007	29.92	30.06	29.81	30.06
3749	NASDAQ	TRMK	Tue, Feb 20, 2007	29.97	30.09	29.50	30.02
3748	NASDAQ	TRMK	Fri, Feb 16, 2007	29.86	30.06	29.70	29.99
3747	NASDAQ	TRMK	Thu, Feb 15, 2007	29.89	29.97	29.52	29.86
3746	NASDAQ	TRMK	Wed, Feb 14, 2007	29.99	30.11	29.73	29.81
3745	NASDAQ	TRMK	Tue, Feb 13, 2007	29.82	29.93	29.65	29.92
3744	NASDAQ	TRMK	Mon, Feb 12, 2007	29.63	29.82	29.53	29.69
3743	NASDAQ	TRMK	Fri, Feb 9, 2007	29.85	29.92	29.61	29.65
3742	NASDAQ	TRMK	Thu, Feb 8, 2007	29.82	29.95	29.73	29.90
3741	NASDAQ	TRMK	Wed, Feb 7, 2007	29.69	29.99	29.48	29.93
3740	NASDAQ	TRMK	Tue, Feb 6, 2007	29.43	29.69	29.15	29.65
3739	NASDAQ	TRMK	Mon, Feb 5, 2007	29.85	29.85	29.22	29.29
3738	NASDAQ	TRMK	Fri, Feb 2, 2007	29.65	29.80	29.44	29.78
3737	NASDAQ	TRMK	Thu, Feb 1, 2007	29.61	29.69	29.30	29.55
3736	NASDAQ	TRMK	Wed, Jan 31, 2007	29.33	29.66	29.10	29.46
3735	NASDAQ	TRMK	Tue, Jan 30, 2007	29.30	29.49	29.20	29.46
3734	NASDAQ	TRMK	Mon, Jan 29, 2007	29.23	29.45	29.06	29.29
3733	NASDAQ	TRMK	Fri, Jan 26, 2007	29.37	29.43	29.10	29.36
3732	NASDAQ	TRMK	Thu, Jan 25, 2007	29.71	29.77	29.14	29.31
3731	NASDAQ	TRMK	Wed, Jan 24, 2007	29.50	29.90	29.40	29.74
3730	NASDAQ	TRMK	Tue, Jan 23, 2007	29.44	29.75	29.15	29.52
3729	NASDAQ	TRMK	Mon, Jan 22, 2007	29.72	29.75	29.36	29.53
3728	NASDAQ	TRMK	Fri, Jan 19, 2007	29.76	29.97	29.25	29.78
3727	NASDAQ	TRMK	Thu, Jan 18, 2007	30.00	30.09	29.21	29.76
3726	NASDAQ	TRMK	Wed, Jan 17, 2007	31.31	31.31	29.85	30.02
3725	NASDAQ	TRMK	Tue, Jan 16, 2007	31.99	32.28	31.19	31.30
3724	NASDAQ	TRMK	Fri, Jan 12, 2007	32.15	32.34	31.81	32.05
3723	NASDAQ	TRMK	Thu, Jan 11, 2007	31.80	32.35	31.55	32.23
3722	NASDAQ	TRMK	Wed, Jan 10, 2007	31.94	32.17	31.79	31.92
3721	NASDAQ	TRMK	Tue, Jan 9, 2007	32.11	32.27	31.84	32.19
3720	NASDAQ	TRMK	Mon, Jan 8, 2007	31.99	32.22	31.59	32.14
3719	NASDAQ	TRMK	Fri, Jan 5, 2007	33.09	33.29	31.84	31.85
3718	NASDAQ	TRMK	Thu, Jan 4, 2007	33.17	33.44	32.67	33.32
3717	NASDAQ	TRMK	Wed, Jan 3, 2007	32.85	33.69	32.67	33.16
3716	NASDAQ	TRMK	Fri, Dec 29, 2006	33.35	33.46	32.67	32.71
3715	NASDAQ	TRMK	Thu, Dec 28, 2006	33.24	33.61	33.19	33.27
3714	NASDAQ	TRMK	Wed, Dec 27, 2006	33.00	33.47	32.78	33.45
3713	NASDAQ	TRMK	Tue, Dec 26, 2006	32.41	33.00	32.41	32.97
3712	NASDAQ	TRMK	Fri, Dec 22, 2006	32.63	32.64	32.39	32.50
3711	NASDAQ	TRMK	Thu, Dec 21, 2006	32.70	32.94	32.37	32.57
3710	NASDAQ	TRMK	Wed, Dec 20, 2006	32.64	32.84	32.53	32.60
3709	NASDAQ	TRMK	Tue, Dec 19, 2006	32.19	32.66	32.00	32.55
3708	NASDAQ	TRMK	Mon, Dec 18, 2006	32.67	32.97	32.18	32.40
3707	NASDAQ	TRMK	Fri, Dec 15, 2006	32.81	32.95	32.68	32.79
3706	NASDAQ	TRMK	Thu, Dec 14, 2006	32.76	33.03	32.70	32.79
3705	NASDAQ	TRMK	Wed, Dec 13, 2006	32.94	32.95	32.52	32.75
3704	NASDAQ	TRMK	Tue, Dec 12, 2006	32.66	32.75	32.35	32.68
3703	NASDAQ	TRMK	Mon, Dec 11, 2006	32.28	32.65	32.24	32.54
3702	NASDAQ	TRMK	Fri, Dec 8, 2006	32.42	32.65	32.23	32.42
3701	NASDAQ	TRMK	Thu, Dec 7, 2006	32.96	33.06	32.53	32.57
3700	NASDAQ	TRMK	Wed, Dec 6, 2006	33.30	33.30	32.70	32.80
3699	NASDAQ	TRMK	Tue, Dec 5, 2006	33.40	33.42	33.04	33.30
3698	NASDAQ	TRMK	Mon, Dec 4, 2006	32.54	33.25	32.50	33.23
3697	NASDAQ	TRMK	Fri, Dec 1, 2006	32.49	32.62	32.07	32.44
3696	NASDAQ	TRMK	Thu, Nov 30, 2006	32.56	32.69	32.24	32.56
3695	NASDAQ	TRMK	Wed, Nov 29, 2006	32.24	32.62	32.11	32.54
3694	NASDAQ	TRMK	Tue, Nov 28, 2006	32.18	32.48	31.95	32.27
3693	NASDAQ	TRMK	Mon, Nov 27, 2006	32.76	32.76	32.03	32.20
3692	NASDAQ	TRMK	Fri, Nov 24, 2006	32.63	32.99	32.58	32.81
3691	NASDAQ	TRMK	Wed, Nov 22, 2006	33.27	33.30	32.75	32.78
3690	NASDAQ	TRMK	Tue, Nov 21, 2006	33.11	33.20	32.84	33.18
3689	NASDAQ	TRMK	Mon, Nov 20, 2006	32.81	33.10	32.57	33.03
3688	NASDAQ	TRMK	Fri, Nov 17, 2006	33.03	33.03	32.58	32.82
3687	NASDAQ	TRMK	Thu, Nov 16, 2006	32.82	33.06	32.62	33.03
3686	NASDAQ	TRMK	Wed, Nov 15, 2006	32.57	32.86	32.46	32.68
3685	NASDAQ	TRMK	Tue, Nov 14, 2006	32.25	32.51	32.07	32.50
3684	NASDAQ	TRMK	Mon, Nov 13, 2006	31.83	32.25	31.83	32.18
3683	NASDAQ	TRMK	Fri, Nov 10, 2006	31.51	31.95	31.51	31.95
3682	NASDAQ	TRMK	Thu, Nov 9, 2006	31.80	31.80	31.41	31.60
3681	NASDAQ	TRMK	Wed, Nov 8, 2006	31.17	31.78	31.12	31.75
3680	NASDAQ	TRMK	Tue, Nov 7, 2006	31.35	31.95	31.29	31.47
3679	NASDAQ	TRMK	Mon, Nov 6, 2006	31.25	31.57	31.20	31.28
3678	NASDAQ	TRMK	Fri, Nov 3, 2006	31.03	31.29	30.84	31.07
3677	NASDAQ	TRMK	Thu, Nov 2, 2006	31.05	31.19	30.84	30.91
3676	NASDAQ	TRMK	Wed, Nov 1, 2006	31.55	31.83	31.05	31.07
3675	NASDAQ	TRMK	Tue, Oct 31, 2006	31.81	31.98	31.59	31.66
3674	NASDAQ	TRMK	Mon, Oct 30, 2006	31.48	32.02	31.31	31.91
3673	NASDAQ	TRMK	Fri, Oct 27, 2006	32.01	32.12	31.46	31.56
3672	NASDAQ	TRMK	Thu, Oct 26, 2006	31.79	32.22	31.42	32.20
3671	NASDAQ	TRMK	Wed, Oct 25, 2006	31.24	31.73	31.16	31.56
3670	NASDAQ	TRMK	Tue, Oct 24, 2006	31.37	31.45	31.14	31.36
3669	NASDAQ	TRMK	Mon, Oct 23, 2006	31.47	31.93	31.20	31.40
3668	NASDAQ	TRMK	Fri, Oct 20, 2006	32.34	32.34	31.41	31.68
3667	NASDAQ	TRMK	Thu, Oct 19, 2006	31.73	32.31	31.56	32.15
3666	NASDAQ	TRMK	Wed, Oct 18, 2006	32.15	32.21	31.54	31.84
3665	NASDAQ	TRMK	Tue, Oct 17, 2006	32.28	32.56	32.05	32.11
3664	NASDAQ	TRMK	Mon, Oct 16, 2006	32.66	32.84	32.35	32.60
3663	NASDAQ	TRMK	Fri, Oct 13, 2006	32.50	32.67	32.29	32.60
3662	NASDAQ	TRMK	Thu, Oct 12, 2006	31.81	32.46	31.78	32.43
3661	NASDAQ	TRMK	Wed, Oct 11, 2006	31.88	31.91	31.40	31.63
3660	NASDAQ	TRMK	Tue, Oct 10, 2006	32.17	32.17	31.70	31.96
3659	NASDAQ	TRMK	Mon, Oct 9, 2006	31.84	32.06	31.51	32.05
3658	NASDAQ	TRMK	Fri, Oct 6, 2006	32.10	32.17	31.48	31.80
3657	NASDAQ	TRMK	Thu, Oct 5, 2006	32.03	32.33	31.79	32.33
3656	NASDAQ	TRMK	Wed, Oct 4, 2006	31.09	32.04	31.09	32.03
3655	NASDAQ	TRMK	Tue, Oct 3, 2006	31.03	31.61	30.97	31.22
3654	NASDAQ	TRMK	Mon, Oct 2, 2006	31.32	31.57	30.90	31.18
3653	NASDAQ	TRMK	Fri, Sep 29, 2006	32.31	32.40	31.40	31.43
3652	NASDAQ	TRMK	Thu, Sep 28, 2006	32.17	32.35	31.97	32.20
3651	NASDAQ	TRMK	Wed, Sep 27, 2006	31.88	32.17	31.79	32.05
3650	NASDAQ	TRMK	Tue, Sep 26, 2006	32.05	32.32	31.41	32.07
3649	NASDAQ	TRMK	Mon, Sep 25, 2006	31.95	32.23	31.67	32.17
3648	NASDAQ	TRMK	Fri, Sep 22, 2006	31.88	32.10	31.48	31.85
3647	NASDAQ	TRMK	Thu, Sep 21, 2006	32.40	32.49	31.99	32.08
3646	NASDAQ	TRMK	Wed, Sep 20, 2006	31.99	32.46	31.92	32.39
3645	NASDAQ	TRMK	Tue, Sep 19, 2006	32.13	32.24	31.30	31.79
3644	NASDAQ	TRMK	Mon, Sep 18, 2006	31.99	32.21	31.95	32.00
3643	NASDAQ	TRMK	Fri, Sep 15, 2006	32.07	32.30	31.91	32.17
3642	NASDAQ	TRMK	Thu, Sep 14, 2006	31.91	32.03	31.58	31.83
3641	NASDAQ	TRMK	Wed, Sep 13, 2006	31.99	32.13	31.72	32.08
3640	NASDAQ	TRMK	Tue, Sep 12, 2006	31.19	31.95	31.19	31.89
3639	NASDAQ	TRMK	Mon, Sep 11, 2006	30.91	31.36	30.85	31.36
3638	NASDAQ	TRMK	Fri, Sep 8, 2006	31.16	31.25	30.93	31.10
3637	NASDAQ	TRMK	Thu, Sep 7, 2006	31.24	31.68	31.12	31.14
3636	NASDAQ	TRMK	Wed, Sep 6, 2006	31.56	31.60	31.30	31.38
3635	NASDAQ	TRMK	Tue, Sep 5, 2006	31.31	31.86	31.31	31.83
3634	NASDAQ	TRMK	Fri, Sep 1, 2006	31.75	31.75	31.45	31.60
3633	NASDAQ	TRMK	Thu, Aug 31, 2006	31.92	31.93	31.38	31.57
3632	NASDAQ	TRMK	Wed, Aug 30, 2006	32.10	32.23	31.71	31.78
3631	NASDAQ	TRMK	Tue, Aug 29, 2006	32.14	32.19	31.37	32.15
3630	NASDAQ	TRMK	Mon, Aug 28, 2006	31.78	32.13	31.59	32.06
3629	NASDAQ	TRMK	Fri, Aug 25, 2006	31.45	31.96	31.40	31.59
3628	NASDAQ	TRMK	Thu, Aug 24, 2006	31.73	31.92	31.56	31.62
3627	NASDAQ	TRMK	Wed, Aug 23, 2006	32.47	32.47	31.45	31.60
3626	NASDAQ	TRMK	Tue, Aug 22, 2006	31.91	32.40	31.75	32.38
3625	NASDAQ	TRMK	Mon, Aug 21, 2006	32.19	32.41	31.91	32.02
3624	NASDAQ	TRMK	Fri, Aug 18, 2006	32.77	32.77	32.18	32.46
3623	NASDAQ	TRMK	Thu, Aug 17, 2006	32.32	32.78	32.25	32.60
3622	NASDAQ	TRMK	Wed, Aug 16, 2006	32.64	32.71	32.16	32.49
3621	NASDAQ	TRMK	Tue, Aug 15, 2006	32.30	32.49	32.20	32.48
3620	NASDAQ	TRMK	Mon, Aug 14, 2006	32.09	32.44	31.74	31.79
3619	NASDAQ	TRMK	Fri, Aug 11, 2006	32.13	32.25	31.76	31.89
3618	NASDAQ	TRMK	Thu, Aug 10, 2006	31.63	32.49	31.60	32.27
3617	NASDAQ	TRMK	Wed, Aug 9, 2006	32.36	32.54	31.62	31.76
3616	NASDAQ	TRMK	Tue, Aug 8, 2006	32.31	32.54	31.94	32.02
3615	NASDAQ	TRMK	Mon, Aug 7, 2006	32.06	32.45	32.04	32.16
3614	NASDAQ	TRMK	Fri, Aug 4, 2006	32.50	32.76	32.14	32.27
3613	NASDAQ	TRMK	Thu, Aug 3, 2006	31.60	32.32	31.60	32.23
3612	NASDAQ	TRMK	Wed, Aug 2, 2006	31.57	32.06	31.53	31.88
3611	NASDAQ	TRMK	Tue, Aug 1, 2006	31.45	31.80	31.38	31.52
3610	NASDAQ	TRMK	Mon, Jul 31, 2006	31.48	31.79	30.91	31.71
3609	NASDAQ	TRMK	Fri, Jul 28, 2006	31.07	31.94	31.01	31.59
3608	NASDAQ	TRMK	Thu, Jul 27, 2006	30.98	31.40	30.78	30.78
3607	NASDAQ	TRMK	Wed, Jul 26, 2006	30.79	31.04	30.56	30.74
3606	NASDAQ	TRMK	Tue, Jul 25, 2006	31.00	31.22	30.44	30.98
3605	NASDAQ	TRMK	Mon, Jul 24, 2006	30.85	31.29	30.57	31.00
3604	NASDAQ	TRMK	Fri, Jul 21, 2006	30.25	30.89	29.93	30.61
3603	NASDAQ	TRMK	Thu, Jul 20, 2006	30.29	30.89	30.07	30.44
3602	NASDAQ	TRMK	Wed, Jul 19, 2006	29.13	30.33	28.79	30.14
3601	NASDAQ	TRMK	Tue, Jul 18, 2006	28.76	28.89	28.37	28.60
3600	NASDAQ	TRMK	Mon, Jul 17, 2006	28.31	28.70	28.31	28.49
3599	NASDAQ	TRMK	Fri, Jul 14, 2006	28.38	28.68	28.32	28.33
3598	NASDAQ	TRMK	Thu, Jul 13, 2006	28.89	29.25	28.36	28.45
3597	NASDAQ	TRMK	Wed, Jul 12, 2006	29.78	30.05	29.00	29.01
3596	NASDAQ	TRMK	Tue, Jul 11, 2006	30.18	30.18	29.48	29.90
3595	NASDAQ	TRMK	Mon, Jul 10, 2006	29.82	30.40	29.82	30.30
3594	NASDAQ	TRMK	Fri, Jul 7, 2006	30.59	30.71	29.91	29.94
3593	NASDAQ	TRMK	Thu, Jul 6, 2006	30.62	30.86	30.47	30.74
3592	NASDAQ	TRMK	Wed, Jul 5, 2006	30.73	31.20	30.33	30.62
3591	NASDAQ	TRMK	Mon, Jul 3, 2006	30.75	31.06	30.73	31.06
3590	NASDAQ	TRMK	Fri, Jun 30, 2006	30.96	31.13	30.69	30.97
3589	NASDAQ	TRMK	Thu, Jun 29, 2006	29.93	30.81	29.87	30.78
3588	NASDAQ	TRMK	Wed, Jun 28, 2006	29.83	29.88	29.45	29.68
3587	NASDAQ	TRMK	Tue, Jun 27, 2006	30.33	30.39	29.54	29.63
3586	NASDAQ	TRMK	Mon, Jun 26, 2006	29.71	30.28	29.49	30.23
3585	NASDAQ	TRMK	Fri, Jun 23, 2006	29.68	29.82	29.34	29.52
3584	NASDAQ	TRMK	Thu, Jun 22, 2006	29.79	30.17	29.70	29.85
3583	NASDAQ	TRMK	Wed, Jun 21, 2006	29.74	30.30	29.74	29.98
3582	NASDAQ	TRMK	Tue, Jun 20, 2006	29.90	30.29	29.76	29.76
3581	NASDAQ	TRMK	Mon, Jun 19, 2006	30.27	30.39	29.92	29.92
3580	NASDAQ	TRMK	Fri, Jun 16, 2006	30.82	30.99	30.32	30.39
3579	NASDAQ	TRMK	Thu, Jun 15, 2006	30.49	31.04	30.36	30.97
3578	NASDAQ	TRMK	Wed, Jun 14, 2006	30.38	30.49	29.88	30.22
3577	NASDAQ	TRMK	Tue, Jun 13, 2006	30.04	30.78	29.99	30.27
3576	NASDAQ	TRMK	Mon, Jun 12, 2006	30.39	30.48	29.86	30.18
3575	NASDAQ	TRMK	Fri, Jun 9, 2006	31.04	31.17	30.41	30.41
3574	NASDAQ	TRMK	Thu, Jun 8, 2006	30.10	31.11	29.72	30.97
3573	NASDAQ	TRMK	Wed, Jun 7, 2006	30.14	30.67	29.96	30.33
3572	NASDAQ	TRMK	Tue, Jun 6, 2006	30.05	30.15	29.65	30.08
3571	NASDAQ	TRMK	Mon, Jun 5, 2006	30.82	30.90	29.81	29.91
3570	NASDAQ	TRMK	Fri, Jun 2, 2006	31.26	31.26	30.67	31.00
3569	NASDAQ	TRMK	Thu, Jun 1, 2006	29.87	31.04	29.87	31.03
3568	NASDAQ	TRMK	Wed, May 31, 2006	29.64	30.12	29.64	30.01
3567	NASDAQ	TRMK	Tue, May 30, 2006	30.13	30.14	29.51	29.64
3566	NASDAQ	TRMK	Fri, May 26, 2006	30.67	30.70	30.22	30.28
3565	NASDAQ	TRMK	Thu, May 25, 2006	30.40	30.64	30.15	30.64
3564	NASDAQ	TRMK	Wed, May 24, 2006	29.77	30.20	29.44	30.06
3563	NASDAQ	TRMK	Tue, May 23, 2006	30.33	30.55	29.78	29.78
3562	NASDAQ	TRMK	Mon, May 22, 2006	29.81	30.47	29.65	30.13
3561	NASDAQ	TRMK	Fri, May 19, 2006	29.76	30.21	29.68	29.96
3560	NASDAQ	TRMK	Thu, May 18, 2006	30.65	30.67	29.83	29.87
3559	NASDAQ	TRMK	Wed, May 17, 2006	30.70	31.00	30.44	30.46
3558	NASDAQ	TRMK	Tue, May 16, 2006	30.96	31.20	30.86	31.04
3557	NASDAQ	TRMK	Mon, May 15, 2006	30.14	30.99	30.05	30.83
3556	NASDAQ	TRMK	Fri, May 12, 2006	30.57	30.81	30.33	30.34
3555	NASDAQ	TRMK	Thu, May 11, 2006	31.39	31.50	30.62	30.64
3554	NASDAQ	TRMK	Wed, May 10, 2006	31.50	31.62	31.23	31.48
3553	NASDAQ	TRMK	Tue, May 9, 2006	31.65	31.71	31.38	31.47
3552	NASDAQ	TRMK	Mon, May 8, 2006	31.81	31.95	31.57	31.76
3551	NASDAQ	TRMK	Fri, May 5, 2006	31.86	32.13	31.65	31.84
3550	NASDAQ	TRMK	Thu, May 4, 2006	31.42	31.80	31.42	31.76
3549	NASDAQ	TRMK	Wed, May 3, 2006	31.30	31.80	31.22	31.52
3548	NASDAQ	TRMK	Tue, May 2, 2006	30.92	31.50	30.92	31.47
3547	NASDAQ	TRMK	Mon, May 1, 2006	31.47	31.60	30.90	30.93
3546	NASDAQ	TRMK	Fri, Apr 28, 2006	30.90	31.41	30.71	31.41
3545	NASDAQ	TRMK	Thu, Apr 27, 2006	30.85	31.62	30.46	31.08
3544	NASDAQ	TRMK	Wed, Apr 26, 2006	30.84	31.12	30.70	31.03
3543	NASDAQ	TRMK	Tue, Apr 25, 2006	30.52	30.84	30.41	30.75
3542	NASDAQ	TRMK	Mon, Apr 24, 2006	31.10	31.30	30.39	30.52
3541	NASDAQ	TRMK	Fri, Apr 21, 2006	31.71	31.88	30.99	31.26
3540	NASDAQ	TRMK	Thu, Apr 20, 2006	32.08	32.08	31.35	31.52
3539	NASDAQ	TRMK	Wed, Apr 19, 2006	32.16	32.25	31.56	32.00
3538	NASDAQ	TRMK	Tue, Apr 18, 2006	31.36	32.11	31.13	32.08
3537	NASDAQ	TRMK	Mon, Apr 17, 2006	31.49	31.62	30.75	31.20
3536	NASDAQ	TRMK	Thu, Apr 13, 2006	31.45	31.72	31.35	31.62
3535	NASDAQ	TRMK	Wed, Apr 12, 2006	31.23	31.56	31.15	31.56
3534	NASDAQ	TRMK	Tue, Apr 11, 2006	31.73	31.76	31.18	31.31
3533	NASDAQ	TRMK	Mon, Apr 10, 2006	31.49	31.63	31.27	31.50
3532	NASDAQ	TRMK	Fri, Apr 7, 2006	31.85	32.00	31.45	31.50
3531	NASDAQ	TRMK	Thu, Apr 6, 2006	31.44	31.82	31.15	31.80
3530	NASDAQ	TRMK	Wed, Apr 5, 2006	31.50	31.69	31.50	31.55
3529	NASDAQ	TRMK	Tue, Apr 4, 2006	31.57	31.97	31.50	31.65
3528	NASDAQ	TRMK	Mon, Apr 3, 2006	31.66	31.86	31.39	31.52
3527	NASDAQ	TRMK	Fri, Mar 31, 2006	31.66	31.73	31.34	31.64
3526	NASDAQ	TRMK	Thu, Mar 30, 2006	31.97	31.97	31.35	31.50
3525	NASDAQ	TRMK	Wed, Mar 29, 2006	31.74	32.00	31.50	32.00
3524	NASDAQ	TRMK	Tue, Mar 28, 2006	31.42	31.62	31.12	31.49
3523	NASDAQ	TRMK	Mon, Mar 27, 2006	31.60	31.67	31.24	31.53
3522	NASDAQ	TRMK	Fri, Mar 24, 2006	31.58	31.74	31.49	31.74
3521	NASDAQ	TRMK	Thu, Mar 23, 2006	31.22	31.54	31.09	31.51
3520	NASDAQ	TRMK	Wed, Mar 22, 2006	30.95	31.47	30.73	31.30
3519	NASDAQ	TRMK	Tue, Mar 21, 2006	31.25	31.63	30.88	30.88
3518	NASDAQ	TRMK	Mon, Mar 20, 2006	31.25	31.55	31.15	31.37
3517	NASDAQ	TRMK	Fri, Mar 17, 2006	31.00	31.38	30.76	31.36
3516	NASDAQ	TRMK	Thu, Mar 16, 2006	30.90	31.00	30.79	30.94
3515	NASDAQ	TRMK	Wed, Mar 15, 2006	30.95	31.00	30.69	30.90
3514	NASDAQ	TRMK	Tue, Mar 14, 2006	30.70	30.86	30.12	30.80
3513	NASDAQ	TRMK	Mon, Mar 13, 2006	30.50	30.67	30.36	30.66
3512	NASDAQ	TRMK	Fri, Mar 10, 2006	30.20	30.60	30.09	30.50
3511	NASDAQ	TRMK	Thu, Mar 9, 2006	30.28	30.42	29.94	30.08
3510	NASDAQ	TRMK	Wed, Mar 8, 2006	30.04	30.45	30.04	30.20
3509	NASDAQ	TRMK	Tue, Mar 7, 2006	30.33	30.33	30.11	30.22
3508	NASDAQ	TRMK	Mon, Mar 6, 2006	30.16	30.50	29.99	30.23
3507	NASDAQ	TRMK	Fri, Mar 3, 2006	30.10	30.50	29.98	30.25
3506	NASDAQ	TRMK	Thu, Mar 2, 2006	30.21	30.38	30.16	30.32
3505	NASDAQ	TRMK	Wed, Mar 1, 2006	30.14	30.33	29.98	30.32
3504	NASDAQ	TRMK	Tue, Feb 28, 2006	30.21	30.31	30.13	30.15
3503	NASDAQ	TRMK	Mon, Feb 27, 2006	29.77	30.32	29.41	30.29
3502	NASDAQ	TRMK	Fri, Feb 24, 2006	29.60	29.91	29.50	29.80
3501	NASDAQ	TRMK	Thu, Feb 23, 2006	29.64	29.85	29.52	29.75
3500	NASDAQ	TRMK	Wed, Feb 22, 2006	29.09	29.97	29.09	29.83
3499	NASDAQ	TRMK	Tue, Feb 21, 2006	29.30	29.48	28.86	29.17
3498	NASDAQ	TRMK	Fri, Feb 17, 2006	29.90	29.90	29.20	29.38
3497	NASDAQ	TRMK	Thu, Feb 16, 2006	29.97	29.97	29.39	29.72
3496	NASDAQ	TRMK	Wed, Feb 15, 2006	29.87	30.00	29.58	29.68
3495	NASDAQ	TRMK	Tue, Feb 14, 2006	29.50	30.00	29.20	29.89
3494	NASDAQ	TRMK	Mon, Feb 13, 2006	29.31	29.59	29.17	29.38
3493	NASDAQ	TRMK	Fri, Feb 10, 2006	29.50	29.50	29.04	29.42
3492	NASDAQ	TRMK	Thu, Feb 9, 2006	29.45	29.55	29.27	29.43
3491	NASDAQ	TRMK	Wed, Feb 8, 2006	29.16	29.45	29.05	29.34
3490	NASDAQ	TRMK	Tue, Feb 7, 2006	29.00	29.23	28.89	29.04
3489	NASDAQ	TRMK	Mon, Feb 6, 2006	28.86	29.10	28.52	29.10
3488	NASDAQ	TRMK	Fri, Feb 3, 2006	28.09	29.19	28.09	28.72
3487	NASDAQ	TRMK	Thu, Feb 2, 2006	28.43	28.52	27.97	28.35
3486	NASDAQ	TRMK	Wed, Feb 1, 2006	28.10	28.40	28.10	28.33
3485	NASDAQ	TRMK	Tue, Jan 31, 2006	28.37	28.52	28.05	28.32
3484	NASDAQ	TRMK	Mon, Jan 30, 2006	28.91	28.95	28.42	28.46
3483	NASDAQ	TRMK	Fri, Jan 27, 2006	29.03	29.25	28.58	29.04
3482	NASDAQ	TRMK	Thu, Jan 26, 2006	28.70	29.09	28.09	29.09
3481	NASDAQ	TRMK	Wed, Jan 25, 2006	29.41	29.41	28.07	28.51
3480	NASDAQ	TRMK	Tue, Jan 24, 2006	28.90	29.47	28.60	29.34
3479	NASDAQ	TRMK	Mon, Jan 23, 2006	28.12	28.75	28.08	28.63
3478	NASDAQ	TRMK	Fri, Jan 20, 2006	28.18	28.39	27.85	28.07
3477	NASDAQ	TRMK	Thu, Jan 19, 2006	27.59	28.12	27.50	28.05
3476	NASDAQ	TRMK	Wed, Jan 18, 2006	27.63	27.94	27.41	27.65
3475	NASDAQ	TRMK	Tue, Jan 17, 2006	28.19	28.47	27.82	28.06
3474	NASDAQ	TRMK	Fri, Jan 13, 2006	28.93	28.99	28.39	28.40
3473	NASDAQ	TRMK	Thu, Jan 12, 2006	28.66	28.99	28.61	28.80
3472	NASDAQ	TRMK	Wed, Jan 11, 2006	28.68	28.84	28.51	28.79
3471	NASDAQ	TRMK	Tue, Jan 10, 2006	28.75	28.86	28.41	28.71
3470	NASDAQ	TRMK	Mon, Jan 9, 2006	28.56	28.89	28.33	28.70
3469	NASDAQ	TRMK	Fri, Jan 6, 2006	28.29	28.50	27.83	28.49
3468	NASDAQ	TRMK	Thu, Jan 5, 2006	28.01	28.20	27.85	27.95
3467	NASDAQ	TRMK	Wed, Jan 4, 2006	27.89	28.25	27.82	28.10
3466	NASDAQ	TRMK	Tue, Jan 3, 2006	27.75	28.09	27.01	28.04
3465	NASDAQ	TRMK	Fri, Dec 30, 2005	27.75	27.80	27.36	27.47
3464	NASDAQ	TRMK	Thu, Dec 29, 2005	27.90	28.07	27.83	27.84
3463	NASDAQ	TRMK	Wed, Dec 28, 2005	28.22	28.22	27.86	28.04
3462	NASDAQ	TRMK	Tue, Dec 27, 2005	27.96	28.19	27.90	28.01
3461	NASDAQ	TRMK	Fri, Dec 23, 2005	28.31	28.40	28.04	28.05
3460	NASDAQ	TRMK	Thu, Dec 22, 2005	28.10	28.35	27.92	28.17
3459	NASDAQ	TRMK	Wed, Dec 21, 2005	28.48	28.55	28.11	28.15
3458	NASDAQ	TRMK	Tue, Dec 20, 2005	28.53	28.67	28.15	28.25
3457	NASDAQ	TRMK	Mon, Dec 19, 2005	29.01	29.01	28.50	28.69
3456	NASDAQ	TRMK	Fri, Dec 16, 2005	29.46	29.50	28.94	29.17
3455	NASDAQ	TRMK	Thu, Dec 15, 2005	29.38	29.45	28.76	28.99
3454	NASDAQ	TRMK	Wed, Dec 14, 2005	29.45	29.83	29.28	29.45
3453	NASDAQ	TRMK	Tue, Dec 13, 2005	28.99	29.33	28.92	29.32
3452	NASDAQ	TRMK	Mon, Dec 12, 2005	29.47	29.49	28.88	29.06
3451	NASDAQ	TRMK	Fri, Dec 9, 2005	28.89	29.42	28.62	29.21
3450	NASDAQ	TRMK	Thu, Dec 8, 2005	28.49	29.09	28.41	28.79
3449	NASDAQ	TRMK	Wed, Dec 7, 2005	28.78	28.94	28.41	28.60
3448	NASDAQ	TRMK	Tue, Dec 6, 2005	28.98	29.28	28.77	28.88
3447	NASDAQ	TRMK	Mon, Dec 5, 2005	29.03	29.24	28.52	28.76
3446	NASDAQ	TRMK	Fri, Dec 2, 2005	28.77	29.23	28.56	29.20
3445	NASDAQ	TRMK	Thu, Dec 1, 2005	28.96	28.96	28.54	28.85
3444	NASDAQ	TRMK	Wed, Nov 30, 2005	28.59	28.91	28.35	28.60
3443	NASDAQ	TRMK	Tue, Nov 29, 2005	28.50	28.80	28.39	28.58
3442	NASDAQ	TRMK	Mon, Nov 28, 2005	29.57	29.57	28.49	28.62
3441	NASDAQ	TRMK	Fri, Nov 25, 2005	29.38	29.66	29.23	29.42
3440	NASDAQ	TRMK	Wed, Nov 23, 2005	29.31	29.62	29.18	29.51
3439	NASDAQ	TRMK	Tue, Nov 22, 2005	29.39	29.60	29.00	29.37
3438	NASDAQ	TRMK	Mon, Nov 21, 2005	29.00	29.51	28.82	29.44
3437	NASDAQ	TRMK	Fri, Nov 18, 2005	29.49	29.49	29.00	29.14
3436	NASDAQ	TRMK	Thu, Nov 17, 2005	28.24	29.14	28.01	29.14
3435	NASDAQ	TRMK	Wed, Nov 16, 2005	28.22	28.32	27.99	28.17
3434	NASDAQ	TRMK	Tue, Nov 15, 2005	28.61	28.61	28.00	28.10
3433	NASDAQ	TRMK	Mon, Nov 14, 2005	28.60	28.65	27.53	28.59
3432	NASDAQ	TRMK	Fri, Nov 11, 2005	29.40	29.61	29.15	29.33
3431	NASDAQ	TRMK	Thu, Nov 10, 2005	28.96	29.57	28.58	29.49
3430	NASDAQ	TRMK	Wed, Nov 9, 2005	28.60	29.33	28.35	29.09
3429	NASDAQ	TRMK	Tue, Nov 8, 2005	28.73	28.81	28.30	28.48
3428	NASDAQ	TRMK	Mon, Nov 7, 2005	28.75	29.19	28.39	28.95
3427	NASDAQ	TRMK	Fri, Nov 4, 2005	28.56	28.73	28.38	28.65
3426	NASDAQ	TRMK	Thu, Nov 3, 2005	29.00	29.00	28.31	28.39
3425	NASDAQ	TRMK	Wed, Nov 2, 2005	27.87	28.81	27.87	28.81
3424	NASDAQ	TRMK	Tue, Nov 1, 2005	27.87	28.04	27.75	27.89
3423	NASDAQ	TRMK	Mon, Oct 31, 2005	27.82	28.55	27.82	28.04
3422	NASDAQ	TRMK	Fri, Oct 28, 2005	27.26	27.88	27.25	27.75
3421	NASDAQ	TRMK	Thu, Oct 27, 2005	27.33	27.57	27.03	27.09
3420	NASDAQ	TRMK	Wed, Oct 26, 2005	27.01	27.97	27.01	27.40
3419	NASDAQ	TRMK	Tue, Oct 25, 2005	27.23	27.31	26.71	27.16
3418	NASDAQ	TRMK	Mon, Oct 24, 2005	26.96	27.34	26.78	27.34
3417	NASDAQ	TRMK	Fri, Oct 21, 2005	26.10	27.05	26.10	26.87
3416	NASDAQ	TRMK	Thu, Oct 20, 2005	26.10	26.56	25.83	26.20
3415	NASDAQ	TRMK	Wed, Oct 19, 2005	24.25	25.92	24.16	25.92
3414	NASDAQ	TRMK	Tue, Oct 18, 2005	24.60	24.78	24.27	24.41
3413	NASDAQ	TRMK	Mon, Oct 17, 2005	24.93	24.93	24.45	24.74
3412	NASDAQ	TRMK	Fri, Oct 14, 2005	24.89	25.11	24.67	24.90
3411	NASDAQ	TRMK	Thu, Oct 13, 2005	24.88	24.97	24.13	24.70
3410	NASDAQ	TRMK	Wed, Oct 12, 2005	24.84	25.15	24.59	25.00
3409	NASDAQ	TRMK	Tue, Oct 11, 2005	25.53	25.53	24.94	24.96
3408	NASDAQ	TRMK	Mon, Oct 10, 2005	24.10	26.17	24.00	25.45
3407	NASDAQ	TRMK	Fri, Oct 7, 2005	26.15	26.25	25.87	26.06
3406	NASDAQ	TRMK	Thu, Oct 6, 2005	26.16	26.68	25.56	26.06
3405	NASDAQ	TRMK	Wed, Oct 5, 2005	27.15	27.35	26.09	26.17
3404	NASDAQ	TRMK	Tue, Oct 4, 2005	27.70	28.21	27.27	27.27
3403	NASDAQ	TRMK	Mon, Oct 3, 2005	27.82	27.82	27.48	27.66
3402	NASDAQ	TRMK	Fri, Sep 30, 2005	27.58	27.85	27.54	27.85
3401	NASDAQ	TRMK	Thu, Sep 29, 2005	27.31	27.76	27.02	27.76
3400	NASDAQ	TRMK	Wed, Sep 28, 2005	27.84	27.87	27.25	27.35
3399	NASDAQ	TRMK	Tue, Sep 27, 2005	28.04	28.22	27.66	27.84
3398	NASDAQ	TRMK	Mon, Sep 26, 2005	27.92	28.10	27.69	27.76
3397	NASDAQ	TRMK	Fri, Sep 23, 2005	27.33	27.85	27.15	27.69
3396	NASDAQ	TRMK	Thu, Sep 22, 2005	27.42	27.68	26.76	27.40
3395	NASDAQ	TRMK	Wed, Sep 21, 2005	27.75	27.77	27.25	27.45
3394	NASDAQ	TRMK	Tue, Sep 20, 2005	28.30	28.75	27.67	27.92
3393	NASDAQ	TRMK	Mon, Sep 19, 2005	28.64	28.69	28.16	28.32
3392	NASDAQ	TRMK	Fri, Sep 16, 2005	27.95	28.81	27.63	28.73
3391	NASDAQ	TRMK	Thu, Sep 15, 2005	27.91	28.00	27.49	27.78
3390	NASDAQ	TRMK	Wed, Sep 14, 2005	28.18	28.24	27.67	27.68
3389	NASDAQ	TRMK	Tue, Sep 13, 2005	28.33	28.40	27.78	27.91
3388	NASDAQ	TRMK	Mon, Sep 12, 2005	28.59	28.80	28.22	28.52
3387	NASDAQ	TRMK	Fri, Sep 9, 2005	28.29	28.65	28.29	28.42
3386	NASDAQ	TRMK	Thu, Sep 8, 2005	28.29	28.60	28.26	28.39
3385	NASDAQ	TRMK	Wed, Sep 7, 2005	28.30	28.56	27.56	28.56
3384	NASDAQ	TRMK	Tue, Sep 6, 2005	27.30	28.37	27.04	28.36
3383	NASDAQ	TRMK	Fri, Sep 2, 2005	27.46	27.69	27.17	27.18
3382	NASDAQ	TRMK	Thu, Sep 1, 2005	27.46	27.57	27.19	27.35
3381	NASDAQ	TRMK	Wed, Aug 31, 2005	27.32	27.56	27.00	27.56
3380	NASDAQ	TRMK	Tue, Aug 30, 2005	27.49	27.49	26.99	27.20
3379	NASDAQ	TRMK	Mon, Aug 29, 2005	26.87	27.57	26.66	27.51
3378	NASDAQ	TRMK	Fri, Aug 26, 2005	27.57	27.57	26.63	26.88
3377	NASDAQ	TRMK	Thu, Aug 25, 2005	27.62	27.75	27.49	27.56
3376	NASDAQ	TRMK	Wed, Aug 24, 2005	27.46	28.00	27.46	27.61
3375	NASDAQ	TRMK	Tue, Aug 23, 2005	27.91	27.91	27.48	27.48
3374	NASDAQ	TRMK	Mon, Aug 22, 2005	27.45	27.93	27.45	27.93
3373	NASDAQ	TRMK	Fri, Aug 19, 2005	27.38	27.66	27.38	27.47
3372	NASDAQ	TRMK	Thu, Aug 18, 2005	27.29	27.62	27.26	27.45
3371	NASDAQ	TRMK	Wed, Aug 17, 2005	27.35	27.67	27.35	27.44
3370	NASDAQ	TRMK	Tue, Aug 16, 2005	27.76	27.88	27.37	27.38
3369	NASDAQ	TRMK	Mon, Aug 15, 2005	27.50	27.96	27.36	27.95
3368	NASDAQ	TRMK	Fri, Aug 12, 2005	27.68	27.93	27.45	27.64
3367	NASDAQ	TRMK	Thu, Aug 11, 2005	27.68	28.33	27.66	27.96
3366	NASDAQ	TRMK	Wed, Aug 10, 2005	28.35	28.59	27.65	27.70
3365	NASDAQ	TRMK	Tue, Aug 9, 2005	27.95	28.37	27.95	28.21
3364	NASDAQ	TRMK	Mon, Aug 8, 2005	27.93	28.17	27.93	27.98
3363	NASDAQ	TRMK	Fri, Aug 5, 2005	28.11	28.36	27.71	27.75
3362	NASDAQ	TRMK	Thu, Aug 4, 2005	28.60	28.73	28.16	28.33
3361	NASDAQ	TRMK	Wed, Aug 3, 2005	28.78	28.84	28.59	28.73
3360	NASDAQ	TRMK	Tue, Aug 2, 2005	28.61	28.99	28.61	28.84
3359	NASDAQ	TRMK	Mon, Aug 1, 2005	28.63	28.90	28.44	28.77
3358	NASDAQ	TRMK	Fri, Jul 29, 2005	28.49	28.69	28.30	28.58
3357	NASDAQ	TRMK	Thu, Jul 28, 2005	28.49	28.61	28.39	28.50
3356	NASDAQ	TRMK	Wed, Jul 27, 2005	28.80	28.80	28.22	28.60
3355	NASDAQ	TRMK	Tue, Jul 26, 2005	28.27	28.70	28.07	28.66
3354	NASDAQ	TRMK	Mon, Jul 25, 2005	29.10	29.10	28.02	28.23
3353	NASDAQ	TRMK	Fri, Jul 22, 2005	29.06	29.16	28.76	29.09
3352	NASDAQ	TRMK	Thu, Jul 21, 2005	29.83	30.08	28.82	28.97
3351	NASDAQ	TRMK	Wed, Jul 20, 2005	29.50	30.24	29.17	29.80
3350	NASDAQ	TRMK	Tue, Jul 19, 2005	29.47	29.77	29.27	29.65
3349	NASDAQ	TRMK	Mon, Jul 18, 2005	29.80	29.81	29.20	29.21
3348	NASDAQ	TRMK	Fri, Jul 15, 2005	29.51	29.99	29.49	29.85
3347	NASDAQ	TRMK	Thu, Jul 14, 2005	30.50	30.50	29.80	29.93
3346	NASDAQ	TRMK	Wed, Jul 13, 2005	30.22	30.34	30.03	30.27
3345	NASDAQ	TRMK	Tue, Jul 12, 2005	30.46	30.72	30.09	30.22
3344	NASDAQ	TRMK	Mon, Jul 11, 2005	30.21	30.80	30.05	30.51
3343	NASDAQ	TRMK	Fri, Jul 8, 2005	29.47	30.45	29.37	30.34
3342	NASDAQ	TRMK	Thu, Jul 7, 2005	29.10	29.58	28.91	29.58
3341	NASDAQ	TRMK	Wed, Jul 6, 2005	29.50	29.50	29.12	29.39
3340	NASDAQ	TRMK	Tue, Jul 5, 2005	29.15	29.52	28.72	29.40
3339	NASDAQ	TRMK	Fri, Jul 1, 2005	29.31	29.42	28.91	29.40
3338	NASDAQ	TRMK	Thu, Jun 30, 2005	29.45	29.49	29.25	29.25
3337	NASDAQ	TRMK	Wed, Jun 29, 2005	28.93	29.31	28.82	29.31
3336	NASDAQ	TRMK	Tue, Jun 28, 2005	28.02	29.22	28.01	29.11
3335	NASDAQ	TRMK	Mon, Jun 27, 2005	27.93	28.15	27.93	28.05
3334	NASDAQ	TRMK	Fri, Jun 24, 2005	28.26	28.55	27.65	28.18
3333	NASDAQ	TRMK	Thu, Jun 23, 2005	29.17	29.24	28.37	28.49
3332	NASDAQ	TRMK	Wed, Jun 22, 2005	28.98	29.40	28.86	29.24
3331	NASDAQ	TRMK	Tue, Jun 21, 2005	29.00	29.31	28.73	28.91
3330	NASDAQ	TRMK	Mon, Jun 20, 2005	29.29	29.67	29.10	29.10
3329	NASDAQ	TRMK	Fri, Jun 17, 2005	29.50	29.59	29.33	29.41
3328	NASDAQ	TRMK	Thu, Jun 16, 2005	29.01	29.50	28.85	29.50
3327	NASDAQ	TRMK	Wed, Jun 15, 2005	29.33	29.33	28.66	28.97
3326	NASDAQ	TRMK	Tue, Jun 14, 2005	28.65	29.15	28.40	29.15
3325	NASDAQ	TRMK	Mon, Jun 13, 2005	28.36	28.75	28.30	28.58
3324	NASDAQ	TRMK	Fri, Jun 10, 2005	29.00	29.00	28.28	28.34
3323	NASDAQ	TRMK	Thu, Jun 9, 2005	28.57	29.02	28.42	28.86
3322	NASDAQ	TRMK	Wed, Jun 8, 2005	28.51	29.11	28.50	28.57
3321	NASDAQ	TRMK	Tue, Jun 7, 2005	28.85	29.24	28.64	28.64
3320	NASDAQ	TRMK	Mon, Jun 6, 2005	28.40	28.91	28.26	28.78
3319	NASDAQ	TRMK	Fri, Jun 3, 2005	28.36	28.82	28.36	28.40
3318	NASDAQ	TRMK	Thu, Jun 2, 2005	29.10	29.10	28.55	28.72
3317	NASDAQ	TRMK	Wed, Jun 1, 2005	28.38	29.15	28.38	29.15
3316	NASDAQ	TRMK	Tue, May 31, 2005	28.54	28.96	28.54	28.57
3315	NASDAQ	TRMK	Fri, May 27, 2005	28.80	28.80	28.44	28.67
3314	NASDAQ	TRMK	Thu, May 26, 2005	28.30	28.90	28.30	28.75
3313	NASDAQ	TRMK	Wed, May 25, 2005	28.85	28.91	28.34	28.37
3312	NASDAQ	TRMK	Tue, May 24, 2005	28.95	29.15	28.83	29.08
3311	NASDAQ	TRMK	Mon, May 23, 2005	29.04	29.22	28.95	29.02
3310	NASDAQ	TRMK	Fri, May 20, 2005	29.26	29.26	28.65	29.03
3309	NASDAQ	TRMK	Thu, May 19, 2005	29.12	29.40	28.80	29.05
3308	NASDAQ	TRMK	Wed, May 18, 2005	28.75	29.41	28.59	29.12
3307	NASDAQ	TRMK	Tue, May 17, 2005	28.46	29.03	28.27	28.74
3306	NASDAQ	TRMK	Mon, May 16, 2005	28.08	28.89	28.08	28.71
3305	NASDAQ	TRMK	Fri, May 13, 2005	28.21	28.28	27.76	27.99
3304	NASDAQ	TRMK	Thu, May 12, 2005	28.45	28.50	27.87	28.00
3303	NASDAQ	TRMK	Wed, May 11, 2005	28.20	28.41	27.81	28.39
3302	NASDAQ	TRMK	Tue, May 10, 2005	28.25	28.64	27.92	28.00
3301	NASDAQ	TRMK	Mon, May 9, 2005	27.90	28.28	27.41	28.28
3300	NASDAQ	TRMK	Fri, May 6, 2005	28.11	28.20	27.59	27.94
3299	NASDAQ	TRMK	Thu, May 5, 2005	28.09	28.09	27.44	27.81
3298	NASDAQ	TRMK	Wed, May 4, 2005	27.66	28.13	27.45	28.01
3297	NASDAQ	TRMK	Tue, May 3, 2005	27.97	28.14	27.27	27.37
3296	NASDAQ	TRMK	Mon, May 2, 2005	27.66	28.00	27.43	27.87
3295	NASDAQ	TRMK	Fri, Apr 29, 2005	27.14	27.55	26.78	27.52
3294	NASDAQ	TRMK	Thu, Apr 28, 2005	27.11	27.27	26.85	26.85
3293	NASDAQ	TRMK	Wed, Apr 27, 2005	26.76	27.45	26.71	27.37
3292	NASDAQ	TRMK	Tue, Apr 26, 2005	27.61	27.63	26.75	26.75
3291	NASDAQ	TRMK	Mon, Apr 25, 2005	27.53	27.74	27.43	27.58
3290	NASDAQ	TRMK	Fri, Apr 22, 2005	27.64	28.00	27.09	27.31
3289	NASDAQ	TRMK	Thu, Apr 21, 2005	27.23	27.95	27.04	27.94
3288	NASDAQ	TRMK	Wed, Apr 20, 2005	27.67	27.82	26.80	26.85
3287	NASDAQ	TRMK	Tue, Apr 19, 2005	27.50	27.66	27.18	27.65
3286	NASDAQ	TRMK	Mon, Apr 18, 2005	27.11	27.59	26.83	27.36
3285	NASDAQ	TRMK	Fri, Apr 15, 2005	27.25	27.52	26.74	26.80
3284	NASDAQ	TRMK	Thu, Apr 14, 2005	27.73	27.92	27.25	27.25
3283	NASDAQ	TRMK	Wed, Apr 13, 2005	28.63	28.63	27.64	27.87
3282	NASDAQ	TRMK	Tue, Apr 12, 2005	27.60	28.63	27.44	28.63
3281	NASDAQ	TRMK	Mon, Apr 11, 2005	28.31	28.31	27.58	27.58
3280	NASDAQ	TRMK	Fri, Apr 8, 2005	28.80	29.00	28.03	28.03
3279	NASDAQ	TRMK	Thu, Apr 7, 2005	28.89	29.11	28.58	28.99
3278	NASDAQ	TRMK	Wed, Apr 6, 2005	28.73	29.12	28.53	29.10
3277	NASDAQ	TRMK	Tue, Apr 5, 2005	28.43	28.74	28.39	28.51
3276	NASDAQ	TRMK	Mon, Apr 4, 2005	28.06	28.79	27.94	28.52
3275	NASDAQ	TRMK	Fri, Apr 1, 2005	29.07	29.08	28.05	28.10
3274	NASDAQ	TRMK	Thu, Mar 31, 2005	28.75	29.00	28.50	29.00
3273	NASDAQ	TRMK	Wed, Mar 30, 2005	28.26	28.73	28.16	28.72
3272	NASDAQ	TRMK	Tue, Mar 29, 2005	27.89	28.46	27.80	28.17
3271	NASDAQ	TRMK	Mon, Mar 28, 2005	27.78	28.12	27.78	28.06
3270	NASDAQ	TRMK	Thu, Mar 24, 2005	28.09	28.22	27.79	27.79
3269	NASDAQ	TRMK	Wed, Mar 23, 2005	27.85	28.11	27.76	27.81
3268	NASDAQ	TRMK	Tue, Mar 22, 2005	27.97	29.08	27.86	28.01
3267	NASDAQ	TRMK	Mon, Mar 21, 2005	28.50	28.50	27.94	28.11
3266	NASDAQ	TRMK	Fri, Mar 18, 2005	28.39	28.45	27.56	28.40
3265	NASDAQ	TRMK	Thu, Mar 17, 2005	28.50	28.50	28.10	28.30
3264	NASDAQ	TRMK	Wed, Mar 16, 2005	29.29	29.35	28.21	28.35
3263	NASDAQ	TRMK	Tue, Mar 15, 2005	29.33	29.70	29.07	29.16
3262	NASDAQ	TRMK	Mon, Mar 14, 2005	28.98	29.30	28.65	29.06
3261	NASDAQ	TRMK	Fri, Mar 11, 2005	29.19	29.39	28.60	28.81
3260	NASDAQ	TRMK	Thu, Mar 10, 2005	29.09	29.61	28.78	29.13
3259	NASDAQ	TRMK	Wed, Mar 9, 2005	29.49	29.49	28.74	28.78
3258	NASDAQ	TRMK	Tue, Mar 8, 2005	29.13	29.42	28.85	29.27
3257	NASDAQ	TRMK	Mon, Mar 7, 2005	28.88	29.41	28.73	28.91
3256	NASDAQ	TRMK	Fri, Mar 4, 2005	28.40	28.86	28.24	28.70
3255	NASDAQ	TRMK	Thu, Mar 3, 2005	28.19	28.22	27.71	28.10
3254	NASDAQ	TRMK	Wed, Mar 2, 2005	28.02	28.46	27.89	27.94
3253	NASDAQ	TRMK	Tue, Mar 1, 2005	27.57	28.33	27.53	28.06
3252	NASDAQ	TRMK	Mon, Feb 28, 2005	27.80	27.80	27.13	27.52
3251	NASDAQ	TRMK	Fri, Feb 25, 2005	27.39	27.83	26.94	27.83
3250	NASDAQ	TRMK	Thu, Feb 24, 2005	26.90	27.53	26.90	27.49
3249	NASDAQ	TRMK	Wed, Feb 23, 2005	26.95	27.34	26.95	27.04
3248	NASDAQ	TRMK	Tue, Feb 22, 2005	27.37	27.53	26.75	26.83
3247	NASDAQ	TRMK	Fri, Feb 18, 2005	27.42	27.61	27.42	27.52
3246	NASDAQ	TRMK	Thu, Feb 17, 2005	27.75	27.87	27.51	27.59
3245	NASDAQ	TRMK	Wed, Feb 16, 2005	27.77	28.15	27.67	27.78
3244	NASDAQ	TRMK	Tue, Feb 15, 2005	28.14	28.24	27.75	27.95
3243	NASDAQ	TRMK	Mon, Feb 14, 2005	28.03	28.22	27.76	28.21
3242	NASDAQ	TRMK	Fri, Feb 11, 2005	27.64	28.13	27.43	27.96
3241	NASDAQ	TRMK	Thu, Feb 10, 2005	27.57	27.93	27.50	27.70
3240	NASDAQ	TRMK	Wed, Feb 9, 2005	27.98	28.18	27.24	27.66
3239	NASDAQ	TRMK	Tue, Feb 8, 2005	27.88	28.03	27.80	27.83
3238	NASDAQ	TRMK	Mon, Feb 7, 2005	27.89	28.19	27.79	28.04
3237	NASDAQ	TRMK	Fri, Feb 4, 2005	27.65	27.86	27.65	27.86
3236	NASDAQ	TRMK	Thu, Feb 3, 2005	27.52	27.87	27.52	27.77
3235	NASDAQ	TRMK	Wed, Feb 2, 2005	27.70	27.84	27.62	27.77
3234	NASDAQ	TRMK	Tue, Feb 1, 2005	27.67	27.85	27.67	27.76
3233	NASDAQ	TRMK	Mon, Jan 31, 2005	27.74	27.85	27.61	27.67
3232	NASDAQ	TRMK	Fri, Jan 28, 2005	27.55	27.80	27.35	27.52
3231	NASDAQ	TRMK	Thu, Jan 27, 2005	27.75	27.81	27.51	27.65
3230	NASDAQ	TRMK	Wed, Jan 26, 2005	27.60	27.92	27.37	27.74
3229	NASDAQ	TRMK	Tue, Jan 25, 2005	27.55	27.70	27.28	27.37
3228	NASDAQ	TRMK	Mon, Jan 24, 2005	27.61	27.74	27.32	27.43
3227	NASDAQ	TRMK	Fri, Jan 21, 2005	27.47	27.88	27.35	27.44
3226	NASDAQ	TRMK	Thu, Jan 20, 2005	26.96	27.45	26.69	27.30
3225	NASDAQ	TRMK	Wed, Jan 19, 2005	28.46	28.96	27.16	27.21
3224	NASDAQ	TRMK	Tue, Jan 18, 2005	29.37	29.90	29.28	29.83
3223	NASDAQ	TRMK	Fri, Jan 14, 2005	29.35	29.71	29.05	29.53
3222	NASDAQ	TRMK	Thu, Jan 13, 2005	29.87	30.08	29.02	29.13
3221	NASDAQ	TRMK	Wed, Jan 12, 2005	29.59	29.74	29.43	29.54
3220	NASDAQ	TRMK	Tue, Jan 11, 2005	29.78	30.03	29.32	29.66
3219	NASDAQ	TRMK	Mon, Jan 10, 2005	29.81	30.03	29.50	29.85
3218	NASDAQ	TRMK	Fri, Jan 7, 2005	29.79	30.00	29.35	29.35
3217	NASDAQ	TRMK	Thu, Jan 6, 2005	30.07	30.27	29.47	29.90
3216	NASDAQ	TRMK	Wed, Jan 5, 2005	29.77	30.34	29.55	29.83
3215	NASDAQ	TRMK	Tue, Jan 4, 2005	30.27	30.62	29.74	29.87
3214	NASDAQ	TRMK	Mon, Jan 3, 2005	31.15	31.15	30.04	30.17
3213	NASDAQ	TRMK	Fri, Dec 31, 2004	31.70	31.70	30.82	31.07
3212	NASDAQ	TRMK	Thu, Dec 30, 2004	31.41	31.49	31.16	31.18
3211	NASDAQ	TRMK	Wed, Dec 29, 2004	31.12	31.58	31.12	31.35
3210	NASDAQ	TRMK	Tue, Dec 28, 2004	31.33	31.71	31.19	31.71
3209	NASDAQ	TRMK	Mon, Dec 27, 2004	31.24	31.50	30.95	31.29
3208	NASDAQ	TRMK	Thu, Dec 23, 2004	31.35	31.43	31.19	31.38
3207	NASDAQ	TRMK	Wed, Dec 22, 2004	30.86	31.30	30.69	31.25
3206	NASDAQ	TRMK	Tue, Dec 21, 2004	30.40	30.93	30.36	30.90
3205	NASDAQ	TRMK	Mon, Dec 20, 2004	30.00	30.33	29.50	30.31
3204	NASDAQ	TRMK	Fri, Dec 17, 2004	30.44	30.50	29.91	30.16
3203	NASDAQ	TRMK	Thu, Dec 16, 2004	31.03	31.28	30.03	30.14
3202	NASDAQ	TRMK	Wed, Dec 15, 2004	30.52	30.99	30.38	30.99
3201	NASDAQ	TRMK	Tue, Dec 14, 2004	30.30	30.48	29.93	30.48
3200	NASDAQ	TRMK	Mon, Dec 13, 2004	29.75	30.24	29.40	30.24
3199	NASDAQ	TRMK	Fri, Dec 10, 2004	29.74	29.74	29.17	29.56
3198	NASDAQ	TRMK	Thu, Dec 9, 2004	29.75	29.86	29.12	29.49
3197	NASDAQ	TRMK	Wed, Dec 8, 2004	29.53	29.88	29.32	29.80
3196	NASDAQ	TRMK	Tue, Dec 7, 2004	30.53	30.56	29.52	29.53
3195	NASDAQ	TRMK	Mon, Dec 6, 2004	30.82	31.11	30.41	30.58
3194	NASDAQ	TRMK	Fri, Dec 3, 2004	31.75	31.79	30.81	31.08
3193	NASDAQ	TRMK	Thu, Dec 2, 2004	31.39	32.00	31.39	31.86
3192	NASDAQ	TRMK	Wed, Dec 1, 2004	31.00	31.77	30.80	31.75
3191	NASDAQ	TRMK	Tue, Nov 30, 2004	30.63	31.01	30.62	30.80
3190	NASDAQ	TRMK	Mon, Nov 29, 2004	31.00	31.03	30.23	30.90
3189	NASDAQ	TRMK	Fri, Nov 26, 2004	30.95	31.08	30.68	30.78
3188	NASDAQ	TRMK	Wed, Nov 24, 2004	31.18	31.19	30.67	30.88
3187	NASDAQ	TRMK	Tue, Nov 23, 2004	31.09	31.21	30.32	31.00
3186	NASDAQ	TRMK	Mon, Nov 22, 2004	30.37	30.95	30.24	30.88
3185	NASDAQ	TRMK	Fri, Nov 19, 2004	30.54	30.99	30.27	30.27
3184	NASDAQ	TRMK	Thu, Nov 18, 2004	30.69	31.09	30.45	30.93
3183	NASDAQ	TRMK	Wed, Nov 17, 2004	30.64	31.04	30.48	30.76
3182	NASDAQ	TRMK	Tue, Nov 16, 2004	30.86	31.05	30.36	30.44
3181	NASDAQ	TRMK	Mon, Nov 15, 2004	31.15	31.24	30.79	31.22
3180	NASDAQ	TRMK	Fri, Nov 12, 2004	30.25	31.26	30.25	31.16
3179	NASDAQ	TRMK	Thu, Nov 11, 2004	30.73	31.03	30.47	31.03
3178	NASDAQ	TRMK	Wed, Nov 10, 2004	30.87	31.02	30.65	30.81
3177	NASDAQ	TRMK	Tue, Nov 9, 2004	30.49	30.87	30.31	30.84
3176	NASDAQ	TRMK	Mon, Nov 8, 2004	30.26	31.03	30.26	30.61
3175	NASDAQ	TRMK	Fri, Nov 5, 2004	31.05	31.24	30.75	30.99
3174	NASDAQ	TRMK	Thu, Nov 4, 2004	30.82	31.23	30.05	31.23
3173	NASDAQ	TRMK	Wed, Nov 3, 2004	31.46	31.84	30.59	31.11
3172	NASDAQ	TRMK	Tue, Nov 2, 2004	31.49	31.60	30.86	31.00
3171	NASDAQ	TRMK	Mon, Nov 1, 2004	31.48	31.70	31.21	31.70
3170	NASDAQ	TRMK	Fri, Oct 29, 2004	31.72	31.99	31.37	31.53
3169	NASDAQ	TRMK	Thu, Oct 28, 2004	31.77	31.98	31.61	31.98
3168	NASDAQ	TRMK	Wed, Oct 27, 2004	31.40	32.17	30.98	32.16
3167	NASDAQ	TRMK	Tue, Oct 26, 2004	31.22	31.36	30.63	31.36
3166	NASDAQ	TRMK	Mon, Oct 25, 2004	30.80	31.30	30.62	31.22
3165	NASDAQ	TRMK	Fri, Oct 22, 2004	31.67	32.08	30.93	30.99
3164	NASDAQ	TRMK	Thu, Oct 21, 2004	31.89	32.30	31.53	31.91
3163	NASDAQ	TRMK	Wed, Oct 20, 2004	30.90	32.08	30.82	32.02
3162	NASDAQ	TRMK	Tue, Oct 19, 2004	32.10	32.26	31.52	31.63
3161	NASDAQ	TRMK	Mon, Oct 18, 2004	31.82	32.10	31.31	31.88
3160	NASDAQ	TRMK	Fri, Oct 15, 2004	30.94	32.10	30.93	31.88
3159	NASDAQ	TRMK	Thu, Oct 14, 2004	31.35	31.55	30.96	30.96
3158	NASDAQ	TRMK	Wed, Oct 13, 2004	31.95	32.19	31.37	31.37
3157	NASDAQ	TRMK	Tue, Oct 12, 2004	31.64	32.00	31.44	31.87
3156	NASDAQ	TRMK	Mon, Oct 11, 2004	31.51	31.92	31.51	31.92
3155	NASDAQ	TRMK	Fri, Oct 8, 2004	31.64	32.11	31.55	31.58
3154	NASDAQ	TRMK	Thu, Oct 7, 2004	32.29	32.38	31.77	31.87
3153	NASDAQ	TRMK	Wed, Oct 6, 2004	31.99	32.50	31.83	32.42
3152	NASDAQ	TRMK	Tue, Oct 5, 2004	32.03	32.39	31.60	31.78
3151	NASDAQ	TRMK	Mon, Oct 4, 2004	32.46	32.78	32.06	32.30
3150	NASDAQ	TRMK	Fri, Oct 1, 2004	31.05	32.43	31.05	32.36
3149	NASDAQ	TRMK	Thu, Sep 30, 2004	30.89	31.51	30.89	31.08
3148	NASDAQ	TRMK	Wed, Sep 29, 2004	30.70	31.18	30.65	31.18
3147	NASDAQ	TRMK	Tue, Sep 28, 2004	30.33	30.91	30.09	30.91
3146	NASDAQ	TRMK	Mon, Sep 27, 2004	30.56	30.56	30.04	30.06
3145	NASDAQ	TRMK	Fri, Sep 24, 2004	30.39	30.76	30.29	30.58
3144	NASDAQ	TRMK	Thu, Sep 23, 2004	30.59	30.89	30.34	30.39
3143	NASDAQ	TRMK	Wed, Sep 22, 2004	30.95	30.95	30.33	30.44
3142	NASDAQ	TRMK	Tue, Sep 21, 2004	31.19	31.33	31.03	31.15
3141	NASDAQ	TRMK	Mon, Sep 20, 2004	31.17	31.39	30.94	31.15
3140	NASDAQ	TRMK	Fri, Sep 17, 2004	31.68	32.36	30.91	31.17
3139	NASDAQ	TRMK	Thu, Sep 16, 2004	31.15	31.66	31.06	31.52
3138	NASDAQ	TRMK	Wed, Sep 15, 2004	31.18	31.27	30.90	31.16
3137	NASDAQ	TRMK	Tue, Sep 14, 2004	31.41	31.56	30.75	31.09
3136	NASDAQ	TRMK	Mon, Sep 13, 2004	31.41	31.55	31.13	31.38
3135	NASDAQ	TRMK	Fri, Sep 10, 2004	31.49	31.50	30.91	31.34
3134	NASDAQ	TRMK	Thu, Sep 9, 2004	30.32	31.39	30.32	31.39
3133	NASDAQ	TRMK	Wed, Sep 8, 2004	30.72	31.00	30.27	30.41
3132	NASDAQ	TRMK	Tue, Sep 7, 2004	30.29	30.90	30.29	30.78
3131	NASDAQ	TRMK	Fri, Sep 3, 2004	30.74	30.84	30.01	30.11
3130	NASDAQ	TRMK	Thu, Sep 2, 2004	29.96	30.44	29.93	30.43
3129	NASDAQ	TRMK	Wed, Sep 1, 2004	30.00	30.57	29.69	30.03
3128	NASDAQ	TRMK	Tue, Aug 31, 2004	29.57	30.04	29.57	29.98
3127	NASDAQ	TRMK	Mon, Aug 30, 2004	30.04	30.04	29.62	29.73
3126	NASDAQ	TRMK	Fri, Aug 27, 2004	29.90	30.18	29.85	30.05
3125	NASDAQ	TRMK	Thu, Aug 26, 2004	30.59	30.71	29.92	30.01
3124	NASDAQ	TRMK	Wed, Aug 25, 2004	30.24	30.69	30.11	30.67
3123	NASDAQ	TRMK	Tue, Aug 24, 2004	29.97	30.24	29.83	30.24
3122	NASDAQ	TRMK	Mon, Aug 23, 2004	29.82	30.00	29.60	29.80
3121	NASDAQ	TRMK	Fri, Aug 20, 2004	29.51	30.00	29.29	30.00
3120	NASDAQ	TRMK	Thu, Aug 19, 2004	29.69	29.74	29.30	29.32
3119	NASDAQ	TRMK	Wed, Aug 18, 2004	28.84	29.57	28.72	29.57
3118	NASDAQ	TRMK	Tue, Aug 17, 2004	29.31	29.34	28.82	29.00
3117	NASDAQ	TRMK	Mon, Aug 16, 2004	28.82	29.18	28.71	29.04
3116	NASDAQ	TRMK	Fri, Aug 13, 2004	28.67	28.79	28.22	28.52
3115	NASDAQ	TRMK	Thu, Aug 12, 2004	28.22	28.66	27.97	28.44
3114	NASDAQ	TRMK	Wed, Aug 11, 2004	28.57	28.82	28.03	28.66
3113	NASDAQ	TRMK	Tue, Aug 10, 2004	27.97	29.00	27.97	28.70
3112	NASDAQ	TRMK	Mon, Aug 9, 2004	28.25	28.40	27.95	27.95
3111	NASDAQ	TRMK	Fri, Aug 6, 2004	28.50	28.81	28.23	28.33
3110	NASDAQ	TRMK	Thu, Aug 5, 2004	28.45	28.92	28.45	28.67
3109	NASDAQ	TRMK	Wed, Aug 4, 2004	28.29	28.96	28.19	28.71
3108	NASDAQ	TRMK	Tue, Aug 3, 2004	28.51	29.15	28.31	28.54
3107	NASDAQ	TRMK	Mon, Aug 2, 2004	28.56	28.87	28.16	28.69
3106	NASDAQ	TRMK	Fri, Jul 30, 2004	29.02	29.07	28.47	28.75
3105	NASDAQ	TRMK	Thu, Jul 29, 2004	28.63	29.15	28.43	28.92
3104	NASDAQ	TRMK	Wed, Jul 28, 2004	28.96	29.02	28.30	28.87
3103	NASDAQ	TRMK	Tue, Jul 27, 2004	28.60	29.39	28.41	29.08
3102	NASDAQ	TRMK	Mon, Jul 26, 2004	29.04	29.18	28.48	28.68
3101	NASDAQ	TRMK	Fri, Jul 23, 2004	28.90	29.11	28.76	28.89
3100	NASDAQ	TRMK	Thu, Jul 22, 2004	28.96	29.19	28.02	29.01
3099	NASDAQ	TRMK	Wed, Jul 21, 2004	28.60	29.50	28.60	28.79
3098	NASDAQ	TRMK	Tue, Jul 20, 2004	28.58	29.27	28.47	29.05
3097	NASDAQ	TRMK	Mon, Jul 19, 2004	28.38	28.80	28.30	28.69
3096	NASDAQ	TRMK	Fri, Jul 16, 2004	28.70	28.70	28.18	28.53
3095	NASDAQ	TRMK	Thu, Jul 15, 2004	28.76	28.78	28.30	28.67
3094	NASDAQ	TRMK	Wed, Jul 14, 2004	28.44	28.78	28.10	28.44
3093	NASDAQ	TRMK	Tue, Jul 13, 2004	28.00	28.72	28.00	28.53
3092	NASDAQ	TRMK	Mon, Jul 12, 2004	28.20	28.60	28.00	28.35
3091	NASDAQ	TRMK	Fri, Jul 9, 2004	28.30	28.30	27.93	28.07
3090	NASDAQ	TRMK	Thu, Jul 8, 2004	28.44	28.86	27.92	27.92
3089	NASDAQ	TRMK	Wed, Jul 7, 2004	28.13	29.00	28.13	28.71
3088	NASDAQ	TRMK	Tue, Jul 6, 2004	28.42	28.55	28.13	28.33
3087	NASDAQ	TRMK	Fri, Jul 2, 2004	28.45	28.60	28.25	28.40
3086	NASDAQ	TRMK	Thu, Jul 1, 2004	28.85	28.89	28.25	28.34
3085	NASDAQ	TRMK	Wed, Jun 30, 2004	28.98	29.00	28.52	28.92
3084	NASDAQ	TRMK	Tue, Jun 29, 2004	28.60	28.92	28.29	28.82
3083	NASDAQ	TRMK	Mon, Jun 28, 2004	29.19	29.24	28.23	28.58
3082	NASDAQ	TRMK	Fri, Jun 25, 2004	29.45	29.46	25.71	29.08
3081	NASDAQ	TRMK	Thu, Jun 24, 2004	29.30	29.72	29.28	29.62
3080	NASDAQ	TRMK	Wed, Jun 23, 2004	29.83	29.83	29.06	29.53
3079	NASDAQ	TRMK	Tue, Jun 22, 2004	28.93	29.68	28.63	29.57
3078	NASDAQ	TRMK	Mon, Jun 21, 2004	28.56	29.05	28.56	28.90
3077	NASDAQ	TRMK	Fri, Jun 18, 2004	28.63	28.98	28.61	28.90
3076	NASDAQ	TRMK	Thu, Jun 17, 2004	28.01	28.92	28.01	28.84
3075	NASDAQ	TRMK	Wed, Jun 16, 2004	28.18	28.50	28.00	28.50
3074	NASDAQ	TRMK	Tue, Jun 15, 2004	28.19	28.19	27.81	27.81
3073	NASDAQ	TRMK	Mon, Jun 14, 2004	28.00	28.20	27.90	27.96
3072	NASDAQ	TRMK	Thu, Jun 10, 2004	28.28	28.30	27.92	28.00
3071	NASDAQ	TRMK	Wed, Jun 9, 2004	28.10	28.26	27.93	27.99
3070	NASDAQ	TRMK	Tue, Jun 8, 2004	27.77	28.17	27.77	28.02
3069	NASDAQ	TRMK	Mon, Jun 7, 2004	27.57	28.19	27.22	28.13
3068	NASDAQ	TRMK	Fri, Jun 4, 2004	28.17	28.18	27.87	28.10
3067	NASDAQ	TRMK	Thu, Jun 3, 2004	28.00	28.10	27.80	27.90
3066	NASDAQ	TRMK	Wed, Jun 2, 2004	27.87	28.08	27.85	28.08
3065	NASDAQ	TRMK	Tue, Jun 1, 2004	27.68	28.17	27.55	27.96
3064	NASDAQ	TRMK	Fri, May 28, 2004	27.75	28.00	27.70	27.75
3063	NASDAQ	TRMK	Thu, May 27, 2004	28.06	28.09	27.48	27.62
3062	NASDAQ	TRMK	Wed, May 26, 2004	27.25	28.01	27.24	28.01
3061	NASDAQ	TRMK	Tue, May 25, 2004	26.98	27.70	26.87	27.38
3060	NASDAQ	TRMK	Mon, May 24, 2004	27.02	27.14	26.70	27.12
3059	NASDAQ	TRMK	Fri, May 21, 2004	26.66	26.93	26.66	26.84
3058	NASDAQ	TRMK	Thu, May 20, 2004	26.57	26.82	26.49	26.80
3057	NASDAQ	TRMK	Wed, May 19, 2004	26.59	27.12	26.58	26.58
3056	NASDAQ	TRMK	Tue, May 18, 2004	26.32	26.66	26.20	26.66
3055	NASDAQ	TRMK	Mon, May 17, 2004	26.20	26.29	25.99	26.18
3054	NASDAQ	TRMK	Fri, May 14, 2004	26.20	26.45	26.20	26.36
3053	NASDAQ	TRMK	Thu, May 13, 2004	25.96	26.55	25.96	26.33
3052	NASDAQ	TRMK	Wed, May 12, 2004	26.14	26.27	25.89	26.10
3051	NASDAQ	TRMK	Tue, May 11, 2004	26.12	26.27	26.11	26.14
3050	NASDAQ	TRMK	Mon, May 10, 2004	26.38	26.70	26.11	26.14
3049	NASDAQ	TRMK	Fri, May 7, 2004	26.82	26.82	26.31	26.45
3048	NASDAQ	TRMK	Thu, May 6, 2004	26.77	26.93	26.58	26.69
3047	NASDAQ	TRMK	Wed, May 5, 2004	26.73	27.08	26.64	26.82
3046	NASDAQ	TRMK	Tue, May 4, 2004	26.63	26.83	26.48	26.68
3045	NASDAQ	TRMK	Mon, May 3, 2004	26.45	26.71	26.45	26.70
3044	NASDAQ	TRMK	Fri, Apr 30, 2004	26.50	26.78	26.50	26.64
3043	NASDAQ	TRMK	Thu, Apr 29, 2004	26.93	27.10	26.44	26.56
3042	NASDAQ	TRMK	Wed, Apr 28, 2004	27.08	27.22	26.91	26.95
3041	NASDAQ	TRMK	Tue, Apr 27, 2004	27.11	27.42	27.11	27.30
3040	NASDAQ	TRMK	Mon, Apr 26, 2004	27.24	27.37	27.24	27.32
3039	NASDAQ	TRMK	Fri, Apr 23, 2004	27.25	27.28	27.13	27.24
3038	NASDAQ	TRMK	Thu, Apr 22, 2004	27.00	27.15	26.88	27.10
3037	NASDAQ	TRMK	Wed, Apr 21, 2004	27.10	27.19	26.87	27.00
3036	NASDAQ	TRMK	Tue, Apr 20, 2004	27.82	27.82	26.78	27.35
3035	NASDAQ	TRMK	Mon, Apr 19, 2004	27.69	27.71	27.29	27.38
3034	NASDAQ	TRMK	Fri, Apr 16, 2004	27.75	27.97	27.67	27.68
3033	NASDAQ	TRMK	Thu, Apr 15, 2004	27.92	28.06	27.68	27.75
3032	NASDAQ	TRMK	Wed, Apr 14, 2004	28.60	28.75	27.68	27.92
3031	NASDAQ	TRMK	Tue, Apr 13, 2004	28.98	29.29	28.65	28.72
3030	NASDAQ	TRMK	Mon, Apr 12, 2004	28.98	29.37	28.98	29.31
3029	NASDAQ	TRMK	Thu, Apr 8, 2004	29.60	29.64	29.20	29.25
3028	NASDAQ	TRMK	Wed, Apr 7, 2004	29.99	29.99	29.46	29.62
3027	NASDAQ	TRMK	Tue, Apr 6, 2004	29.99	29.99	29.54	29.84
3026	NASDAQ	TRMK	Mon, Apr 5, 2004	29.71	29.97	29.55	29.79
3025	NASDAQ	TRMK	Fri, Apr 2, 2004	29.95	29.98	29.74	29.85
3024	NASDAQ	TRMK	Thu, Apr 1, 2004	28.85	29.92	28.65	29.89
3023	NASDAQ	TRMK	Wed, Mar 31, 2004	29.28	29.35	29.02	29.02
3022	NASDAQ	TRMK	Tue, Mar 30, 2004	28.97	29.41	28.27	29.35
3021	NASDAQ	TRMK	Mon, Mar 29, 2004	28.85	29.39	28.85	29.19
3020	NASDAQ	TRMK	Fri, Mar 26, 2004	29.18	29.25	28.86	28.86
3019	NASDAQ	TRMK	Thu, Mar 25, 2004	29.18	29.40	28.58	29.25
3018	NASDAQ	TRMK	Wed, Mar 24, 2004	29.41	29.45	29.13	29.20
3017	NASDAQ	TRMK	Tue, Mar 23, 2004	29.60	29.79	29.36	29.41
3016	NASDAQ	TRMK	Mon, Mar 22, 2004	29.50	29.77	29.37	29.42
3015	NASDAQ	TRMK	Fri, Mar 19, 2004	29.61	29.91	29.55	29.69
3014	NASDAQ	TRMK	Thu, Mar 18, 2004	29.46	29.86	29.40	29.61
3013	NASDAQ	TRMK	Wed, Mar 17, 2004	29.71	29.88	29.36	29.68
3012	NASDAQ	TRMK	Tue, Mar 16, 2004	30.10	30.29	29.40	29.52
3011	NASDAQ	TRMK	Mon, Mar 15, 2004	30.35	30.35	29.82	29.98
3010	NASDAQ	TRMK	Fri, Mar 12, 2004	30.10	30.42	29.99	30.25
3009	NASDAQ	TRMK	Thu, Mar 11, 2004	30.34	30.42	30.04	30.04
3008	NASDAQ	TRMK	Wed, Mar 10, 2004	30.60	30.73	30.16	30.23
3007	NASDAQ	TRMK	Tue, Mar 9, 2004	30.58	30.58	30.22	30.38
3006	NASDAQ	TRMK	Mon, Mar 8, 2004	30.55	30.60	30.26	30.46
3005	NASDAQ	TRMK	Fri, Mar 5, 2004	30.18	30.60	30.18	30.52
3004	NASDAQ	TRMK	Thu, Mar 4, 2004	30.30	30.49	30.08	30.48
3003	NASDAQ	TRMK	Wed, Mar 3, 2004	30.30	30.34	30.01	30.20
3002	NASDAQ	TRMK	Tue, Mar 2, 2004	30.57	30.57	30.20	30.38
3001	NASDAQ	TRMK	Mon, Mar 1, 2004	30.20	30.46	30.20	30.29
3000	NASDAQ	TRMK	Fri, Feb 27, 2004	30.21	30.60	30.04	30.49
2999	NASDAQ	TRMK	Thu, Feb 26, 2004	30.35	30.35	30.01	30.01
2998	NASDAQ	TRMK	Wed, Feb 25, 2004	30.46	30.57	30.03	30.54
2997	NASDAQ	TRMK	Tue, Feb 24, 2004	30.24	30.46	29.95	30.40
2996	NASDAQ	TRMK	Mon, Feb 23, 2004	30.31	30.43	30.15	30.15
2995	NASDAQ	TRMK	Fri, Feb 20, 2004	30.59	30.59	29.95	30.18
2994	NASDAQ	TRMK	Thu, Feb 19, 2004	30.60	30.60	30.25	30.43
2993	NASDAQ	TRMK	Wed, Feb 18, 2004	30.31	30.60	30.31	30.60
2992	NASDAQ	TRMK	Tue, Feb 17, 2004	30.58	30.58	30.12	30.42
2991	NASDAQ	TRMK	Fri, Feb 13, 2004	30.43	30.60	30.11	30.11
2990	NASDAQ	TRMK	Thu, Feb 12, 2004	29.91	30.66	29.91	30.55
2989	NASDAQ	TRMK	Wed, Feb 11, 2004	30.00	30.29	29.96	30.29
2988	NASDAQ	TRMK	Tue, Feb 10, 2004	30.12	30.24	29.50	30.10
2987	NASDAQ	TRMK	Mon, Feb 9, 2004	29.81	30.10	29.61	30.04
2986	NASDAQ	TRMK	Fri, Feb 6, 2004	29.35	29.79	29.32	29.55
2985	NASDAQ	TRMK	Thu, Feb 5, 2004	29.20	29.50	29.20	29.45
2984	NASDAQ	TRMK	Wed, Feb 4, 2004	29.62	29.69	29.34	29.46
2983	NASDAQ	TRMK	Tue, Feb 3, 2004	29.20	29.74	29.20	29.66
2982	NASDAQ	TRMK	Mon, Feb 2, 2004	29.66	29.79	29.33	29.51
2981	NASDAQ	TRMK	Fri, Jan 30, 2004	29.55	29.80	29.43	29.64
2980	NASDAQ	TRMK	Thu, Jan 29, 2004	29.15	29.90	29.15	29.90
2979	NASDAQ	TRMK	Wed, Jan 28, 2004	30.30	30.33	29.28	29.51
2978	NASDAQ	TRMK	Tue, Jan 27, 2004	29.80	30.38	29.80	30.23
2977	NASDAQ	TRMK	Mon, Jan 26, 2004	29.52	30.04	29.52	30.00
2976	NASDAQ	TRMK	Fri, Jan 23, 2004	29.99	30.00	29.59	29.94
2975	NASDAQ	TRMK	Thu, Jan 22, 2004	29.99	30.10	29.91	30.00
2974	NASDAQ	TRMK	Wed, Jan 21, 2004	29.69	29.95	29.31	29.76
2973	NASDAQ	TRMK	Tue, Jan 20, 2004	29.35	29.74	29.30	29.63
2972	NASDAQ	TRMK	Fri, Jan 16, 2004	29.00	29.45	29.00	29.11
2971	NASDAQ	TRMK	Thu, Jan 15, 2004	28.97	29.32	28.79	29.25
2970	NASDAQ	TRMK	Wed, Jan 14, 2004	28.59	28.99	28.59	28.99
2969	NASDAQ	TRMK	Tue, Jan 13, 2004	28.97	29.09	28.53	28.64
2968	NASDAQ	TRMK	Mon, Jan 12, 2004	29.01	29.35	29.00	29.08
2967	NASDAQ	TRMK	Fri, Jan 9, 2004	29.17	29.25	29.01	29.16
2966	NASDAQ	TRMK	Thu, Jan 8, 2004	29.56	29.65	29.09	29.25
2965	NASDAQ	TRMK	Wed, Jan 7, 2004	29.24	29.62	29.14	29.50
2964	NASDAQ	TRMK	Tue, Jan 6, 2004	29.35	29.70	29.14	29.18
2963	NASDAQ	TRMK	Mon, Jan 5, 2004	29.68	29.79	29.27	29.70
2962	NASDAQ	TRMK	Fri, Jan 2, 2004	29.15	29.95	29.15	29.57
2961	NASDAQ	TRMK	Wed, Dec 31, 2003	29.65	29.91	29.27	29.27
2960	NASDAQ	TRMK	Tue, Dec 30, 2003	29.19	29.94	29.05	29.82
2959	NASDAQ	TRMK	Mon, Dec 29, 2003	29.35	30.00	29.19	29.31
2958	NASDAQ	TRMK	Fri, Dec 26, 2003	29.31	29.31	29.11	29.23
2957	NASDAQ	TRMK	Wed, Dec 24, 2003	29.29	29.31	29.07	29.31
2956	NASDAQ	TRMK	Tue, Dec 23, 2003	28.68	29.35	28.68	29.20
2955	NASDAQ	TRMK	Mon, Dec 22, 2003	28.95	29.22	28.81	29.04
2954	NASDAQ	TRMK	Fri, Dec 19, 2003	29.00	29.17	28.60	28.75
2953	NASDAQ	TRMK	Thu, Dec 18, 2003	28.93	29.07	28.71	28.80
2952	NASDAQ	TRMK	Wed, Dec 17, 2003	28.65	29.11	28.64	29.00
2951	NASDAQ	TRMK	Tue, Dec 16, 2003	29.13	29.15	28.69	28.93
2950	NASDAQ	TRMK	Mon, Dec 15, 2003	29.35	29.35	28.84	29.00
2949	NASDAQ	TRMK	Fri, Dec 12, 2003	29.00	29.14	28.65	29.04
2948	NASDAQ	TRMK	Thu, Dec 11, 2003	28.85	28.99	28.71	28.89
2947	NASDAQ	TRMK	Wed, Dec 10, 2003	29.15	29.37	28.62	28.89
2946	NASDAQ	TRMK	Tue, Dec 9, 2003	29.19	29.19	28.55	28.73
2945	NASDAQ	TRMK	Mon, Dec 8, 2003	28.94	29.21	28.42	29.21
2944	NASDAQ	TRMK	Fri, Dec 5, 2003	28.85	29.23	28.42	28.58
2943	NASDAQ	TRMK	Thu, Dec 4, 2003	28.91	29.11	28.60	29.06
2942	NASDAQ	TRMK	Wed, Dec 3, 2003	29.18	29.36	28.94	29.00
2941	NASDAQ	TRMK	Tue, Dec 2, 2003	29.33	29.57	29.20	29.38
2940	NASDAQ	TRMK	Mon, Dec 1, 2003	29.50	29.60	29.20	29.57
2939	NASDAQ	TRMK	Fri, Nov 28, 2003	29.25	29.50	29.20	29.49
2938	NASDAQ	TRMK	Wed, Nov 26, 2003	29.34	29.54	29.16	29.26
2937	NASDAQ	TRMK	Tue, Nov 25, 2003	29.19	29.25	29.00	29.25
2936	NASDAQ	TRMK	Mon, Nov 24, 2003	29.20	29.30	28.91	29.14
2935	NASDAQ	TRMK	Fri, Nov 21, 2003	28.80	29.14	28.75	29.00
2934	NASDAQ	TRMK	Thu, Nov 20, 2003	29.35	29.35	28.82	28.85
2933	NASDAQ	TRMK	Wed, Nov 19, 2003	29.12	29.36	28.76	29.32
2932	NASDAQ	TRMK	Tue, Nov 18, 2003	29.04	29.15	28.87	28.98
2931	NASDAQ	TRMK	Mon, Nov 17, 2003	29.29	29.29	28.60	28.91
2930	NASDAQ	TRMK	Fri, Nov 14, 2003	29.38	29.45	29.25	29.40
2929	NASDAQ	TRMK	Thu, Nov 13, 2003	29.31	29.40	29.26	29.29
2928	NASDAQ	TRMK	Wed, Nov 12, 2003	28.95	29.32	28.95	29.25
2927	NASDAQ	TRMK	Tue, Nov 11, 2003	28.97	29.22	28.97	29.06
2926	NASDAQ	TRMK	Mon, Nov 10, 2003	29.20	29.26	29.01	29.11
2925	NASDAQ	TRMK	Fri, Nov 7, 2003	29.18	29.33	29.16	29.22
2924	NASDAQ	TRMK	Thu, Nov 6, 2003	29.04	29.16	29.01	29.06
2923	NASDAQ	TRMK	Wed, Nov 5, 2003	28.72	29.10	28.69	29.02
2922	NASDAQ	TRMK	Tue, Nov 4, 2003	28.67	28.90	28.64	28.83
2921	NASDAQ	TRMK	Mon, Nov 3, 2003	28.69	28.70	28.46	28.61
2920	NASDAQ	TRMK	Fri, Oct 31, 2003	28.68	28.68	28.31	28.47
2919	NASDAQ	TRMK	Thu, Oct 30, 2003	28.42	28.49	28.28	28.45
2918	NASDAQ	TRMK	Wed, Oct 29, 2003	28.48	28.61	28.16	28.36
2917	NASDAQ	TRMK	Tue, Oct 28, 2003	28.05	28.67	28.05	28.65
2916	NASDAQ	TRMK	Mon, Oct 27, 2003	27.76	28.36	27.76	28.29
2915	NASDAQ	TRMK	Fri, Oct 24, 2003	27.99	28.10	27.79	28.10
2914	NASDAQ	TRMK	Thu, Oct 23, 2003	28.07	28.32	27.87	28.32
2913	NASDAQ	TRMK	Wed, Oct 22, 2003	28.10	28.32	27.97	28.11
2912	NASDAQ	TRMK	Tue, Oct 21, 2003	28.17	28.24	27.91	28.06
2911	NASDAQ	TRMK	Mon, Oct 20, 2003	28.10	28.36	28.01	28.16
2910	NASDAQ	TRMK	Fri, Oct 17, 2003	28.36	28.39	28.05	28.22
2909	NASDAQ	TRMK	Thu, Oct 16, 2003	28.39	28.39	28.16	28.26
2908	NASDAQ	TRMK	Wed, Oct 15, 2003	28.27	28.58	28.10	28.31
2907	NASDAQ	TRMK	Tue, Oct 14, 2003	28.25	28.69	28.06	28.58
2906	NASDAQ	TRMK	Mon, Oct 13, 2003	28.14	28.38	28.09	28.25
2905	NASDAQ	TRMK	Fri, Oct 10, 2003	27.91	28.35	27.86	28.25
2904	NASDAQ	TRMK	Thu, Oct 9, 2003	28.04	28.38	27.87	28.28
2903	NASDAQ	TRMK	Wed, Oct 8, 2003	27.85	28.07	27.85	27.94
2902	NASDAQ	TRMK	Tue, Oct 7, 2003	27.94	28.46	27.90	27.90
2901	NASDAQ	TRMK	Mon, Oct 6, 2003	27.91	28.09	27.86	28.09
2900	NASDAQ	TRMK	Fri, Oct 3, 2003	27.96	28.08	27.87	28.05
2899	NASDAQ	TRMK	Thu, Oct 2, 2003	27.56	28.00	27.50	27.90
2898	NASDAQ	TRMK	Wed, Oct 1, 2003	27.11	27.67	27.05	27.62
2897	NASDAQ	TRMK	Tue, Sep 30, 2003	27.33	27.46	27.13	27.13
2896	NASDAQ	TRMK	Mon, Sep 29, 2003	26.82	27.46	26.82	27.43
2895	NASDAQ	TRMK	Fri, Sep 26, 2003	27.00	27.19	26.86	26.86
2894	NASDAQ	TRMK	Thu, Sep 25, 2003	27.28	27.36	27.01	27.05
2893	NASDAQ	TRMK	Wed, Sep 24, 2003	27.43	27.55	27.16	27.32
2892	NASDAQ	TRMK	Tue, Sep 23, 2003	27.98	27.98	27.32	27.50
2891	NASDAQ	TRMK	Mon, Sep 22, 2003	27.87	27.95	27.63	27.65
2890	NASDAQ	TRMK	Fri, Sep 19, 2003	27.80	28.00	27.50	28.00
2889	NASDAQ	TRMK	Thu, Sep 18, 2003	27.42	27.79	27.32	27.72
2888	NASDAQ	TRMK	Wed, Sep 17, 2003	27.40	27.56	27.19	27.55
2887	NASDAQ	TRMK	Tue, Sep 16, 2003	27.35	27.48	27.12	27.32
2886	NASDAQ	TRMK	Mon, Sep 15, 2003	27.31	27.37	27.19	27.25
2885	NASDAQ	TRMK	Fri, Sep 12, 2003	26.94	27.38	26.80	27.30
2884	NASDAQ	TRMK	Thu, Sep 11, 2003	26.75	27.22	26.75	27.19
2883	NASDAQ	TRMK	Wed, Sep 10, 2003	27.24	27.24	26.69	26.72
2882	NASDAQ	TRMK	Tue, Sep 9, 2003	27.44	27.44	26.79	27.05
2881	NASDAQ	TRMK	Mon, Sep 8, 2003	27.19	27.50	27.17	27.40
2880	NASDAQ	TRMK	Fri, Sep 5, 2003	27.04	27.19	27.00	27.17
2879	NASDAQ	TRMK	Thu, Sep 4, 2003	26.99	27.19	26.93	27.05
2878	NASDAQ	TRMK	Wed, Sep 3, 2003	26.83	27.13	26.83	27.05
2877	NASDAQ	TRMK	Tue, Sep 2, 2003	26.43	26.98	26.11	26.94
2876	NASDAQ	TRMK	Fri, Aug 29, 2003	26.44	26.48	26.21	26.28
2875	NASDAQ	TRMK	Thu, Aug 28, 2003	26.42	26.43	26.09	26.40
2874	NASDAQ	TRMK	Wed, Aug 27, 2003	26.49	26.57	26.18	26.35
2873	NASDAQ	TRMK	Tue, Aug 26, 2003	26.62	26.71	26.30	26.51
2872	NASDAQ	TRMK	Mon, Aug 25, 2003	26.42	26.63	26.40	26.63
2871	NASDAQ	TRMK	Fri, Aug 22, 2003	26.88	26.92	26.40	26.42
2870	NASDAQ	TRMK	Thu, Aug 21, 2003	26.90	27.03	26.86	26.89
2869	NASDAQ	TRMK	Wed, Aug 20, 2003	26.83	26.90	26.45	26.71
2868	NASDAQ	TRMK	Tue, Aug 19, 2003	26.80	26.89	26.43	26.89
2867	NASDAQ	TRMK	Mon, Aug 18, 2003	26.42	26.83	26.42	26.77
2866	NASDAQ	TRMK	Fri, Aug 15, 2003	26.65	26.65	26.47	26.60
2865	NASDAQ	TRMK	Thu, Aug 14, 2003	26.45	26.80	26.18	26.74
2864	NASDAQ	TRMK	Wed, Aug 13, 2003	26.65	26.65	26.15	26.36
2863	NASDAQ	TRMK	Tue, Aug 12, 2003	26.09	26.54	26.09	26.53
2862	NASDAQ	TRMK	Mon, Aug 11, 2003	26.09	26.41	26.09	26.12
2861	NASDAQ	TRMK	Fri, Aug 8, 2003	26.27	26.42	26.23	26.35
2860	NASDAQ	TRMK	Thu, Aug 7, 2003	26.02	26.35	26.02	26.35
2859	NASDAQ	TRMK	Wed, Aug 6, 2003	26.17	26.43	26.08	26.43
2858	NASDAQ	TRMK	Tue, Aug 5, 2003	26.15	26.45	26.03	26.22
2857	NASDAQ	TRMK	Mon, Aug 4, 2003	26.55	26.75	25.97	26.27
2856	NASDAQ	TRMK	Fri, Aug 1, 2003	27.17	27.17	26.45	26.72
2855	NASDAQ	TRMK	Thu, Jul 31, 2003	27.12	27.27	26.96	27.11
2854	NASDAQ	TRMK	Wed, Jul 30, 2003	27.03	27.29	26.79	27.12
2853	NASDAQ	TRMK	Tue, Jul 29, 2003	27.10	27.10	26.55	27.09
2852	NASDAQ	TRMK	Mon, Jul 28, 2003	27.26	27.39	26.96	26.97
2851	NASDAQ	TRMK	Fri, Jul 25, 2003	27.55	27.55	27.10	27.32
2850	NASDAQ	TRMK	Thu, Jul 24, 2003	26.95	27.50	26.95	27.48
2849	NASDAQ	TRMK	Wed, Jul 23, 2003	26.97	27.41	26.50	27.35
2848	NASDAQ	TRMK	Tue, Jul 22, 2003	27.10	27.56	27.10	27.46
2847	NASDAQ	TRMK	Mon, Jul 21, 2003	27.37	27.47	27.20	27.34
2846	NASDAQ	TRMK	Fri, Jul 18, 2003	27.08	27.37	26.95	27.37
2845	NASDAQ	TRMK	Thu, Jul 17, 2003	26.88	27.33	26.87	27.14
2844	NASDAQ	TRMK	Wed, Jul 16, 2003	26.48	27.32	26.48	27.32
2843	NASDAQ	TRMK	Tue, Jul 15, 2003	26.54	26.84	26.05	26.84
2842	NASDAQ	TRMK	Mon, Jul 14, 2003	26.50	26.95	26.41	26.85
2841	NASDAQ	TRMK	Fri, Jul 11, 2003	26.38	26.70	26.32	26.36
2840	NASDAQ	TRMK	Thu, Jul 10, 2003	26.38	26.63	26.12	26.59
2839	NASDAQ	TRMK	Wed, Jul 9, 2003	26.29	26.62	26.00	26.41
2838	NASDAQ	TRMK	Tue, Jul 8, 2003	26.06	26.45	25.95	26.44
2837	NASDAQ	TRMK	Mon, Jul 7, 2003	25.81	26.25	25.70	26.25
2836	NASDAQ	TRMK	Thu, Jul 3, 2003	25.89	25.94	25.39	25.86
2835	NASDAQ	TRMK	Wed, Jul 2, 2003	25.51	25.97	25.50	25.97
2834	NASDAQ	TRMK	Tue, Jul 1, 2003	25.38	25.82	25.03	25.77
2833	NASDAQ	TRMK	Mon, Jun 30, 2003	25.49	25.67	25.21	25.47
2832	NASDAQ	TRMK	Fri, Jun 27, 2003	25.56	25.75	25.28	25.40
2831	NASDAQ	TRMK	Thu, Jun 26, 2003	25.66	25.99	25.60	25.61
2830	NASDAQ	TRMK	Wed, Jun 25, 2003	25.77	26.05	25.67	25.72
2829	NASDAQ	TRMK	Tue, Jun 24, 2003	25.73	25.92	25.61	25.73
2828	NASDAQ	TRMK	Mon, Jun 23, 2003	25.82	26.03	25.74	25.84
2827	NASDAQ	TRMK	Fri, Jun 20, 2003	25.99	26.10	25.72	26.08
2826	NASDAQ	TRMK	Thu, Jun 19, 2003	26.00	26.17	25.76	25.87
2825	NASDAQ	TRMK	Wed, Jun 18, 2003	26.37	26.40	26.04	26.18
2824	NASDAQ	TRMK	Tue, Jun 17, 2003	26.44	26.75	26.33	26.33
2823	NASDAQ	TRMK	Mon, Jun 16, 2003	26.27	26.59	26.24	26.58
2822	NASDAQ	TRMK	Fri, Jun 13, 2003	26.00	26.46	26.00	26.17
2821	NASDAQ	TRMK	Thu, Jun 12, 2003	26.04	26.44	26.04	26.32
2820	NASDAQ	TRMK	Wed, Jun 11, 2003	26.37	26.75	25.80	26.22
2819	NASDAQ	TRMK	Tue, Jun 10, 2003	25.88	26.39	25.87	26.39
2818	NASDAQ	TRMK	Mon, Jun 9, 2003	26.47	26.47	25.88	25.91
2817	NASDAQ	TRMK	Fri, Jun 6, 2003	26.96	27.00	26.53	26.59
2816	NASDAQ	TRMK	Thu, Jun 5, 2003	26.68	26.90	26.17	26.61
2815	NASDAQ	TRMK	Wed, Jun 4, 2003	26.30	26.90	26.07	26.90
2814	NASDAQ	TRMK	Tue, Jun 3, 2003	26.21	26.35	25.70	26.31
2813	NASDAQ	TRMK	Mon, Jun 2, 2003	26.17	26.34	26.07	26.23
2812	NASDAQ	TRMK	Fri, May 30, 2003	25.71	26.29	25.71	26.20
2811	NASDAQ	TRMK	Thu, May 29, 2003	25.72	25.85	25.54	25.75
2810	NASDAQ	TRMK	Wed, May 28, 2003	25.41	25.74	25.41	25.63
2809	NASDAQ	TRMK	Tue, May 27, 2003	25.51	25.87	25.29	25.81
2808	NASDAQ	TRMK	Fri, May 23, 2003	25.35	25.64	25.35	25.64
2807	NASDAQ	TRMK	Thu, May 22, 2003	25.46	25.56	25.38	25.42
2806	NASDAQ	TRMK	Wed, May 21, 2003	25.29	25.83	25.28	25.46
2805	NASDAQ	TRMK	Tue, May 20, 2003	25.38	25.64	25.31	25.37
2804	NASDAQ	TRMK	Mon, May 19, 2003	25.56	25.56	25.14	25.43
2803	NASDAQ	TRMK	Fri, May 16, 2003	25.36	25.83	25.23	25.68
2802	NASDAQ	TRMK	Thu, May 15, 2003	25.38	25.56	25.15	25.37
2801	NASDAQ	TRMK	Wed, May 14, 2003	25.41	25.52	25.33	25.39
2800	NASDAQ	TRMK	Tue, May 13, 2003	25.25	25.85	25.25	25.54
2799	NASDAQ	TRMK	Mon, May 12, 2003	25.46	25.88	25.27	25.83
2798	NASDAQ	TRMK	Fri, May 9, 2003	25.31	25.45	25.03	25.43
2797	NASDAQ	TRMK	Thu, May 8, 2003	25.11	25.44	25.11	25.21
2796	NASDAQ	TRMK	Wed, May 7, 2003	25.48	25.49	25.30	25.38
2795	NASDAQ	TRMK	Tue, May 6, 2003	25.08	25.49	24.84	25.43
2794	NASDAQ	TRMK	Mon, May 5, 2003	25.20	25.21	24.77	25.03
2793	NASDAQ	TRMK	Fri, May 2, 2003	24.47	25.24	24.38	25.05
2792	NASDAQ	TRMK	Thu, May 1, 2003	24.41	24.57	24.06	24.27
2791	NASDAQ	TRMK	Wed, Apr 30, 2003	24.83	24.83	24.40	24.49
2790	NASDAQ	TRMK	Tue, Apr 29, 2003	24.32	25.00	24.25	24.91
2789	NASDAQ	TRMK	Mon, Apr 28, 2003	24.13	24.61	24.11	24.48
2788	NASDAQ	TRMK	Fri, Apr 25, 2003	24.39	24.39	23.92	24.07
2787	NASDAQ	TRMK	Thu, Apr 24, 2003	24.07	24.41	24.00	24.27
2786	NASDAQ	TRMK	Wed, Apr 23, 2003	24.19	24.50	24.01	24.41
2785	NASDAQ	TRMK	Tue, Apr 22, 2003	23.99	24.24	23.72	24.24
2784	NASDAQ	TRMK	Mon, Apr 21, 2003	23.79	24.00	23.67	23.90
2783	NASDAQ	TRMK	Thu, Apr 17, 2003	24.07	24.07	23.72	23.81
2782	NASDAQ	TRMK	Wed, Apr 16, 2003	24.07	24.10	23.81	23.95
2781	NASDAQ	TRMK	Tue, Apr 15, 2003	24.15	24.23	23.95	24.00
2780	NASDAQ	TRMK	Mon, Apr 14, 2003	23.87	24.26	23.83	24.14
2779	NASDAQ	TRMK	Fri, Apr 11, 2003	24.01	24.39	23.94	23.99
2778	NASDAQ	TRMK	Thu, Apr 10, 2003	23.98	24.13	23.85	24.11
2777	NASDAQ	TRMK	Wed, Apr 9, 2003	24.20	24.21	23.71	23.90
2776	NASDAQ	TRMK	Tue, Apr 8, 2003	24.12	24.45	23.75	24.06
2775	NASDAQ	TRMK	Mon, Apr 7, 2003	24.00	24.38	23.78	23.87
2774	NASDAQ	TRMK	Fri, Apr 4, 2003	23.99	24.00	23.73	23.80
2773	NASDAQ	TRMK	Thu, Apr 3, 2003	24.17	24.25	23.71	23.87
2772	NASDAQ	TRMK	Wed, Apr 2, 2003	23.90	24.37	23.90	24.30
2771	NASDAQ	TRMK	Tue, Apr 1, 2003	23.54	23.93	23.54	23.80
2770	NASDAQ	TRMK	Mon, Mar 31, 2003	23.59	23.93	23.48	23.76
2769	NASDAQ	TRMK	Fri, Mar 28, 2003	23.83	23.85	23.59	23.83
2768	NASDAQ	TRMK	Thu, Mar 27, 2003	23.62	23.81	23.55	23.67
2767	NASDAQ	TRMK	Wed, Mar 26, 2003	23.87	24.26	23.54	23.82
2766	NASDAQ	TRMK	Tue, Mar 25, 2003	23.75	24.00	23.58	23.85
2765	NASDAQ	TRMK	Mon, Mar 24, 2003	24.40	24.40	23.60	23.74
2764	NASDAQ	TRMK	Fri, Mar 21, 2003	23.99	24.39	23.70	24.39
2763	NASDAQ	TRMK	Thu, Mar 20, 2003	23.85	24.05	23.54	24.03
2762	NASDAQ	TRMK	Wed, Mar 19, 2003	23.97	24.13	23.44	23.85
2761	NASDAQ	TRMK	Tue, Mar 18, 2003	24.02	24.02	23.72	23.80
2760	NASDAQ	TRMK	Mon, Mar 17, 2003	23.66	24.06	23.42	24.01
2759	NASDAQ	TRMK	Fri, Mar 14, 2003	23.21	23.84	23.00	23.58
2758	NASDAQ	TRMK	Thu, Mar 13, 2003	22.75	23.30	22.75	23.12
2757	NASDAQ	TRMK	Wed, Mar 12, 2003	23.01	23.01	22.56	22.74
2756	NASDAQ	TRMK	Tue, Mar 11, 2003	23.30	23.30	22.82	22.85
2755	NASDAQ	TRMK	Mon, Mar 10, 2003	23.41	23.49	22.97	23.00
2754	NASDAQ	TRMK	Fri, Mar 7, 2003	23.74	23.86	23.55	23.65
2753	NASDAQ	TRMK	Thu, Mar 6, 2003	23.75	23.85	23.56	23.69
2752	NASDAQ	TRMK	Wed, Mar 5, 2003	23.35	23.83	23.35	23.70
2751	NASDAQ	TRMK	Tue, Mar 4, 2003	23.52	23.67	23.38	23.41
2750	NASDAQ	TRMK	Mon, Mar 3, 2003	24.28	24.42	23.54	23.64
2749	NASDAQ	TRMK	Fri, Feb 28, 2003	24.00	24.48	23.84	24.18
2748	NASDAQ	TRMK	Thu, Feb 27, 2003	23.60	24.10	23.54	23.91
2747	NASDAQ	TRMK	Wed, Feb 26, 2003	23.49	23.60	23.30	23.58
2746	NASDAQ	TRMK	Tue, Feb 25, 2003	23.40	23.76	22.96	23.71
2745	NASDAQ	TRMK	Mon, Feb 24, 2003	23.65	23.65	23.21	23.42
2744	NASDAQ	TRMK	Fri, Feb 21, 2003	23.42	23.85	23.33	23.66
2743	NASDAQ	TRMK	Thu, Feb 20, 2003	23.58	23.58	23.30	23.36
2742	NASDAQ	TRMK	Wed, Feb 19, 2003	23.74	23.74	23.46	23.51
2741	NASDAQ	TRMK	Tue, Feb 18, 2003	23.90	23.91	23.46	23.80
2740	NASDAQ	TRMK	Fri, Feb 14, 2003	23.64	23.93	23.41	23.85
2739	NASDAQ	TRMK	Thu, Feb 13, 2003	23.55	23.60	23.30	23.49
2738	NASDAQ	TRMK	Wed, Feb 12, 2003	23.31	23.70	23.31	23.41
2737	NASDAQ	TRMK	Tue, Feb 11, 2003	23.66	23.66	23.30	23.45
2736	NASDAQ	TRMK	Mon, Feb 10, 2003	23.34	23.65	23.26	23.55
2735	NASDAQ	TRMK	Fri, Feb 7, 2003	23.59	23.63	23.36	23.40
2734	NASDAQ	TRMK	Thu, Feb 6, 2003	23.36	23.69	23.36	23.51
2733	NASDAQ	TRMK	Wed, Feb 5, 2003	23.36	23.76	23.36	23.49
2732	NASDAQ	TRMK	Tue, Feb 4, 2003	23.50	23.59	23.40	23.41
2731	NASDAQ	TRMK	Mon, Feb 3, 2003	23.80	23.80	23.70	23.74
2730	NASDAQ	TRMK	Fri, Jan 31, 2003	23.51	23.95	23.36	23.81
2729	NASDAQ	TRMK	Thu, Jan 30, 2003	23.61	23.81	23.43	23.63
2728	NASDAQ	TRMK	Wed, Jan 29, 2003	23.30	23.87	23.29	23.83
2727	NASDAQ	TRMK	Tue, Jan 28, 2003	23.30	23.55	23.23	23.40
2726	NASDAQ	TRMK	Mon, Jan 27, 2003	23.46	23.65	23.17	23.18
2725	NASDAQ	TRMK	Fri, Jan 24, 2003	24.03	24.03	23.48	23.49
2724	NASDAQ	TRMK	Thu, Jan 23, 2003	24.26	24.45	24.00	24.06
2723	NASDAQ	TRMK	Wed, Jan 22, 2003	24.56	24.72	24.18	24.39
2722	NASDAQ	TRMK	Tue, Jan 21, 2003	24.68	24.80	24.35	24.55
2721	NASDAQ	TRMK	Fri, Jan 17, 2003	24.75	24.75	24.36	24.67
2720	NASDAQ	TRMK	Thu, Jan 16, 2003	24.41	24.77	24.41	24.75
2719	NASDAQ	TRMK	Wed, Jan 15, 2003	24.56	24.67	24.27	24.37
2718	NASDAQ	TRMK	Tue, Jan 14, 2003	24.74	24.75	24.45	24.72
2717	NASDAQ	TRMK	Mon, Jan 13, 2003	24.69	24.79	24.49	24.75
2716	NASDAQ	TRMK	Fri, Jan 10, 2003	24.58	24.70	24.41	24.55
2715	NASDAQ	TRMK	Thu, Jan 9, 2003	24.67	24.75	24.45	24.62
2714	NASDAQ	TRMK	Wed, Jan 8, 2003	24.48	24.65	24.25	24.45
2713	NASDAQ	TRMK	Tue, Jan 7, 2003	24.45	24.80	24.40	24.60
2712	NASDAQ	TRMK	Mon, Jan 6, 2003	24.15	24.77	23.98	24.60
2711	NASDAQ	TRMK	Fri, Jan 3, 2003	24.18	24.35	24.10	24.23
2710	NASDAQ	TRMK	Thu, Jan 2, 2003	23.96	24.34	23.67	24.19
2709	NASDAQ	TRMK	Tue, Dec 31, 2002	23.49	24.02	23.35	23.80
2708	NASDAQ	TRMK	Mon, Dec 30, 2002	23.35	23.72	23.33	23.53
2707	NASDAQ	TRMK	Fri, Dec 27, 2002	23.54	23.81	23.33	23.33
2706	NASDAQ	TRMK	Thu, Dec 26, 2002	23.35	23.95	23.35	23.77
2705	NASDAQ	TRMK	Tue, Dec 24, 2002	23.48	23.78	23.32	23.58
2704	NASDAQ	TRMK	Mon, Dec 23, 2002	23.72	23.87	23.51	23.67
2703	NASDAQ	TRMK	Fri, Dec 20, 2002	23.55	23.83	23.11	23.75
2702	NASDAQ	TRMK	Thu, Dec 19, 2002	23.01	23.51	23.01	23.38
2701	NASDAQ	TRMK	Wed, Dec 18, 2002	23.18	23.20	23.01	23.11
2700	NASDAQ	TRMK	Tue, Dec 17, 2002	23.52	23.54	23.15	23.26
2699	NASDAQ	TRMK	Mon, Dec 16, 2002	23.49	23.55	23.11	23.30
2698	NASDAQ	TRMK	Fri, Dec 13, 2002	23.40	23.55	23.01	23.18
2697	NASDAQ	TRMK	Thu, Dec 12, 2002	23.22	23.64	22.94	23.14
2696	NASDAQ	TRMK	Wed, Dec 11, 2002	23.55	23.70	23.05	23.33
2695	NASDAQ	TRMK	Tue, Dec 10, 2002	22.90	23.50	22.90	23.24
2694	NASDAQ	TRMK	Mon, Dec 9, 2002	23.05	23.11	22.89	22.89
2693	NASDAQ	TRMK	Fri, Dec 6, 2002	23.20	23.75	22.90	23.04
2692	NASDAQ	TRMK	Thu, Dec 5, 2002	23.20	23.20	22.90	23.00
2691	NASDAQ	TRMK	Wed, Dec 4, 2002	23.19	23.45	22.82	23.00
2690	NASDAQ	TRMK	Tue, Dec 3, 2002	23.32	23.80	22.76	23.01
2689	NASDAQ	TRMK	Mon, Dec 2, 2002	22.90	23.56	22.90	23.32
2688	NASDAQ	TRMK	Fri, Nov 29, 2002	23.00	23.57	22.96	22.97
2687	NASDAQ	TRMK	Wed, Nov 27, 2002	22.75	23.67	22.75	23.29
2686	NASDAQ	TRMK	Tue, Nov 26, 2002	23.00	23.07	22.70	22.80
2685	NASDAQ	TRMK	Mon, Nov 25, 2002	23.09	23.31	22.78	22.92
2684	NASDAQ	TRMK	Fri, Nov 22, 2002	23.16	23.43	22.93	23.09
2683	NASDAQ	TRMK	Thu, Nov 21, 2002	22.65	24.00	22.62	23.23
2682	NASDAQ	TRMK	Wed, Nov 20, 2002	22.62	23.04	22.00	23.04
2681	NASDAQ	TRMK	Tue, Nov 19, 2002	22.58	22.81	22.46	22.64
2680	NASDAQ	TRMK	Mon, Nov 18, 2002	22.81	23.06	22.50	22.54
2679	NASDAQ	TRMK	Fri, Nov 15, 2002	22.57	22.93	22.45	22.67
2678	NASDAQ	TRMK	Thu, Nov 14, 2002	22.00	22.55	21.99	22.53
2677	NASDAQ	TRMK	Wed, Nov 13, 2002	21.58	22.32	21.57	21.99
2676	NASDAQ	TRMK	Tue, Nov 12, 2002	21.40	22.15	21.40	21.66
2675	NASDAQ	TRMK	Mon, Nov 11, 2002	21.72	21.82	21.36	21.40
2674	NASDAQ	TRMK	Fri, Nov 8, 2002	21.40	21.96	21.40	21.96
2673	NASDAQ	TRMK	Thu, Nov 7, 2002	21.65	21.89	21.40	21.40
2672	NASDAQ	TRMK	Wed, Nov 6, 2002	22.14	22.25	21.60	21.85
2671	NASDAQ	TRMK	Tue, Nov 5, 2002	22.80	22.91	22.06	22.15
2670	NASDAQ	TRMK	Mon, Nov 4, 2002	23.40	23.50	22.58	22.81
2669	NASDAQ	TRMK	Fri, Nov 1, 2002	22.61	23.35	22.61	23.35
2668	NASDAQ	TRMK	Thu, Oct 31, 2002	21.80	22.80	21.72	22.61
2667	NASDAQ	TRMK	Wed, Oct 30, 2002	21.90	22.05	21.54	21.72
2666	NASDAQ	TRMK	Tue, Oct 29, 2002	22.39	22.57	21.50	21.81
2665	NASDAQ	TRMK	Mon, Oct 28, 2002	22.98	22.98	22.24	22.43
2664	NASDAQ	TRMK	Fri, Oct 25, 2002	23.25	23.50	22.68	22.85
2663	NASDAQ	TRMK	Thu, Oct 24, 2002	22.41	23.00	22.38	22.55
2662	NASDAQ	TRMK	Wed, Oct 23, 2002	22.60	22.84	22.25	22.78
2661	NASDAQ	TRMK	Tue, Oct 22, 2002	23.84	23.84	22.50	22.69
2660	NASDAQ	TRMK	Mon, Oct 21, 2002	23.60	23.85	23.03	23.76
2659	NASDAQ	TRMK	Fri, Oct 18, 2002	24.00	24.30	23.11	23.60
2658	NASDAQ	TRMK	Thu, Oct 17, 2002	23.37	24.30	23.16	24.30
2657	NASDAQ	TRMK	Wed, Oct 16, 2002	23.35	24.21	22.70	23.37
2656	NASDAQ	TRMK	Tue, Oct 15, 2002	22.60	24.09	22.50	23.54
2655	NASDAQ	TRMK	Mon, Oct 14, 2002	21.87	22.84	21.87	22.52
2654	NASDAQ	TRMK	Fri, Oct 11, 2002	21.41	22.83	21.41	22.20
2653	NASDAQ	TRMK	Thu, Oct 10, 2002	20.37	21.80	20.35	21.55
2652	NASDAQ	TRMK	Wed, Oct 9, 2002	21.51	21.72	20.36	20.49
2651	NASDAQ	TRMK	Tue, Oct 8, 2002	21.09	22.00	21.09	21.62
2650	NASDAQ	TRMK	Mon, Oct 7, 2002	20.90	21.50	20.60	21.09
2649	NASDAQ	TRMK	Fri, Oct 4, 2002	21.80	22.13	20.85	21.17
2648	NASDAQ	TRMK	Thu, Oct 3, 2002	22.77	22.90	21.83	22.12
2647	NASDAQ	TRMK	Wed, Oct 2, 2002	23.50	23.50	21.70	22.61
2646	NASDAQ	TRMK	Tue, Oct 1, 2002	22.93	23.50	22.77	23.46
2645	NASDAQ	TRMK	Mon, Sep 30, 2002	22.56	22.92	22.00	22.80
2644	NASDAQ	TRMK	Fri, Sep 27, 2002	22.90	23.70	22.45	22.75
2643	NASDAQ	TRMK	Thu, Sep 26, 2002	22.45	23.10	22.00	22.76
2642	NASDAQ	TRMK	Wed, Sep 25, 2002	21.91	22.78	21.63	22.46
2641	NASDAQ	TRMK	Tue, Sep 24, 2002	21.60	22.15	21.29	21.91
2640	NASDAQ	TRMK	Mon, Sep 23, 2002	22.33	22.52	21.35	21.77
2639	NASDAQ	TRMK	Fri, Sep 20, 2002	22.58	22.75	22.25	22.37
2638	NASDAQ	TRMK	Thu, Sep 19, 2002	23.00	23.00	22.31	22.31
2637	NASDAQ	TRMK	Wed, Sep 18, 2002	23.60	23.60	22.75	22.86
2636	NASDAQ	TRMK	Tue, Sep 17, 2002	23.74	23.89	23.50	23.58
2635	NASDAQ	TRMK	Mon, Sep 16, 2002	23.95	23.95	23.34	23.74
2634	NASDAQ	TRMK	Fri, Sep 13, 2002	24.05	24.05	23.69	23.90
2633	NASDAQ	TRMK	Thu, Sep 12, 2002	24.56	24.56	23.80	23.89
2632	NASDAQ	TRMK	Wed, Sep 11, 2002	24.93	25.25	24.55	24.56
2631	NASDAQ	TRMK	Tue, Sep 10, 2002	24.91	24.98	24.25	24.79
2630	NASDAQ	TRMK	Mon, Sep 9, 2002	25.01	25.22	24.66	25.04
2629	NASDAQ	TRMK	Fri, Sep 6, 2002	24.90	25.48	24.90	25.15
2628	NASDAQ	TRMK	Thu, Sep 5, 2002	25.13	25.22	24.60	25.07
2627	NASDAQ	TRMK	Wed, Sep 4, 2002	24.75	25.12	24.69	25.04
2626	NASDAQ	TRMK	Tue, Sep 3, 2002	24.33	24.80	24.30	24.72
2625	NASDAQ	TRMK	Fri, Aug 30, 2002	24.45	24.99	24.21	24.83
2624	NASDAQ	TRMK	Thu, Aug 29, 2002	24.65	24.70	24.04	24.53
2623	NASDAQ	TRMK	Wed, Aug 28, 2002	25.24	25.24	24.40	24.61
2622	NASDAQ	TRMK	Tue, Aug 27, 2002	25.45	25.45	24.60	25.08
2621	NASDAQ	TRMK	Mon, Aug 26, 2002	25.00	25.45	24.87	25.34
2620	NASDAQ	TRMK	Fri, Aug 23, 2002	25.45	25.79	25.00	25.23
2619	NASDAQ	TRMK	Thu, Aug 22, 2002	25.89	25.89	25.60	25.73
2618	NASDAQ	TRMK	Wed, Aug 21, 2002	25.04	25.86	25.03	25.86
2617	NASDAQ	TRMK	Tue, Aug 20, 2002	25.60	25.60	25.10	25.28
2616	NASDAQ	TRMK	Mon, Aug 19, 2002	24.95	25.58	24.95	25.41
2615	NASDAQ	TRMK	Fri, Aug 16, 2002	25.29	25.35	24.75	25.20
2614	NASDAQ	TRMK	Thu, Aug 15, 2002	25.20	25.50	24.95	25.49
2613	NASDAQ	TRMK	Wed, Aug 14, 2002	24.16	25.20	24.16	25.20
2612	NASDAQ	TRMK	Tue, Aug 13, 2002	25.04	25.05	24.13	24.43
2611	NASDAQ	TRMK	Mon, Aug 12, 2002	25.00	25.16	24.61	25.05
2610	NASDAQ	TRMK	Fri, Aug 9, 2002	25.14	25.27	24.71	25.00
2609	NASDAQ	TRMK	Thu, Aug 8, 2002	24.52	25.21	24.40	25.11
2608	NASDAQ	TRMK	Wed, Aug 7, 2002	24.64	24.80	24.36	24.70
2607	NASDAQ	TRMK	Tue, Aug 6, 2002	23.86	24.95	23.82	24.84
2606	NASDAQ	TRMK	Mon, Aug 5, 2002	24.59	24.59	23.86	24.11
2605	NASDAQ	TRMK	Fri, Aug 2, 2002	24.89	25.06	24.59	24.59
2604	NASDAQ	TRMK	Thu, Aug 1, 2002	25.50	26.00	24.89	25.08
2603	NASDAQ	TRMK	Wed, Jul 31, 2002	24.88	26.00	24.80	25.66
2602	NASDAQ	TRMK	Tue, Jul 30, 2002	24.90	25.11	24.42	25.11
2601	NASDAQ	TRMK	Mon, Jul 29, 2002	23.75	24.90	23.74	24.87
2600	NASDAQ	TRMK	Fri, Jul 26, 2002	23.57	24.00	23.56	23.94
2599	NASDAQ	TRMK	Thu, Jul 25, 2002	23.50	24.00	23.26	23.61
2598	NASDAQ	TRMK	Wed, Jul 24, 2002	22.36	23.50	21.50	23.50
2597	NASDAQ	TRMK	Tue, Jul 23, 2002	23.31	23.59	22.35	22.36
2596	NASDAQ	TRMK	Mon, Jul 22, 2002	23.54	24.00	23.25	23.39
2595	NASDAQ	TRMK	Fri, Jul 19, 2002	24.09	24.10	23.55	23.55
2594	NASDAQ	TRMK	Thu, Jul 18, 2002	24.40	24.49	23.97	24.11
2593	NASDAQ	TRMK	Wed, Jul 17, 2002	24.50	25.04	23.90	24.40
2592	NASDAQ	TRMK	Tue, Jul 16, 2002	23.69	24.96	23.52	24.45
2591	NASDAQ	TRMK	Mon, Jul 15, 2002	24.20	24.75	23.06	23.70
2590	NASDAQ	TRMK	Fri, Jul 12, 2002	24.41	24.98	24.18	24.21
2589	NASDAQ	TRMK	Thu, Jul 11, 2002	25.00	25.30	24.37	24.37
2588	NASDAQ	TRMK	Wed, Jul 10, 2002	25.40	25.70	25.02	25.29
2587	NASDAQ	TRMK	Tue, Jul 9, 2002	25.90	25.97	25.46	25.49
2586	NASDAQ	TRMK	Mon, Jul 8, 2002	25.50	25.90	25.50	25.81
2585	NASDAQ	TRMK	Fri, Jul 5, 2002	25.15	25.60	25.15	25.58
2584	NASDAQ	TRMK	Wed, Jul 3, 2002	25.35	25.59	25.05	25.14
2583	NASDAQ	TRMK	Tue, Jul 2, 2002	25.60	25.89	25.25	25.58
2582	NASDAQ	TRMK	Mon, Jul 1, 2002	25.55	26.15	25.36	25.61
2581	NASDAQ	TRMK	Fri, Jun 28, 2002	26.14	26.79	25.55	25.55
2580	NASDAQ	TRMK	Thu, Jun 27, 2002	26.00	26.50	25.56	26.19
2579	NASDAQ	TRMK	Wed, Jun 26, 2002	25.48	26.00	24.70	25.87
2578	NASDAQ	TRMK	Tue, Jun 25, 2002	25.70	26.09	25.35	25.55
2577	NASDAQ	TRMK	Mon, Jun 24, 2002	25.76	26.00	25.45	25.84
2576	NASDAQ	TRMK	Fri, Jun 21, 2002	25.80	26.18	25.50	25.73
2575	NASDAQ	TRMK	Thu, Jun 20, 2002	26.05	26.19	25.70	25.86
2574	NASDAQ	TRMK	Wed, Jun 19, 2002	26.13	26.44	26.00	26.00
2573	NASDAQ	TRMK	Tue, Jun 18, 2002	26.21	26.39	25.90	26.13
2572	NASDAQ	TRMK	Mon, Jun 17, 2002	25.36	26.18	25.35	26.10
2571	NASDAQ	TRMK	Fri, Jun 14, 2002	25.39	25.95	25.23	25.37
2570	NASDAQ	TRMK	Thu, Jun 13, 2002	25.57	25.57	25.25	25.29
2569	NASDAQ	TRMK	Wed, Jun 12, 2002	25.48	25.59	25.25	25.44
2568	NASDAQ	TRMK	Tue, Jun 11, 2002	25.40	26.00	25.18	25.32
2567	NASDAQ	TRMK	Mon, Jun 10, 2002	25.35	25.69	25.34	25.41
2566	NASDAQ	TRMK	Fri, Jun 7, 2002	25.40	25.60	25.12	25.49
2565	NASDAQ	TRMK	Thu, Jun 6, 2002	25.55	25.81	25.40	25.40
2564	NASDAQ	TRMK	Wed, Jun 5, 2002	25.60	25.81	25.54	25.81
2563	NASDAQ	TRMK	Tue, Jun 4, 2002	25.59	25.89	25.44	25.62
2562	NASDAQ	TRMK	Mon, Jun 3, 2002	25.73	25.90	25.50	25.79
2561	NASDAQ	TRMK	Fri, May 31, 2002	26.10	26.35	25.42	25.42
2560	NASDAQ	TRMK	Thu, May 30, 2002	26.00	26.11	25.80	26.10
2559	NASDAQ	TRMK	Wed, May 29, 2002	25.79	26.05	25.79	25.95
2558	NASDAQ	TRMK	Tue, May 28, 2002	25.86	26.00	25.69	25.87
2557	NASDAQ	TRMK	Fri, May 24, 2002	25.87	26.00	25.80	25.92
2556	NASDAQ	TRMK	Thu, May 23, 2002	26.09	26.10	25.80	25.99
2555	NASDAQ	TRMK	Wed, May 22, 2002	26.00	26.25	25.76	26.07
2554	NASDAQ	TRMK	Tue, May 21, 2002	26.20	26.35	25.99	26.09
2553	NASDAQ	TRMK	Mon, May 20, 2002	26.53	26.63	26.21	26.21
2552	NASDAQ	TRMK	Fri, May 17, 2002	26.90	26.95	26.61	26.80
2551	NASDAQ	TRMK	Thu, May 16, 2002	26.76	26.90	26.50	26.90
2550	NASDAQ	TRMK	Wed, May 15, 2002	26.75	27.14	26.75	26.76
2549	NASDAQ	TRMK	Tue, May 14, 2002	26.45	27.07	26.45	26.90
2548	NASDAQ	TRMK	Mon, May 13, 2002	26.40	26.45	26.25	26.44
2547	NASDAQ	TRMK	Fri, May 10, 2002	26.44	26.44	26.20	26.28
2546	NASDAQ	TRMK	Thu, May 9, 2002	26.28	26.50	26.23	26.34
2545	NASDAQ	TRMK	Wed, May 8, 2002	26.10	26.43	26.10	26.40
2544	NASDAQ	TRMK	Tue, May 7, 2002	25.94	26.45	25.90	26.11
2543	NASDAQ	TRMK	Mon, May 6, 2002	26.08	26.30	25.89	25.94
2542	NASDAQ	TRMK	Fri, May 3, 2002	25.55	26.14	25.55	26.00
2541	NASDAQ	TRMK	Thu, May 2, 2002	25.79	26.11	25.26	25.82
2540	NASDAQ	TRMK	Wed, May 1, 2002	26.05	26.20	25.42	25.73
2539	NASDAQ	TRMK	Tue, Apr 30, 2002	25.30	26.05	25.18	25.77
2538	NASDAQ	TRMK	Mon, Apr 29, 2002	25.40	25.60	25.35	25.48
2537	NASDAQ	TRMK	Fri, Apr 26, 2002	25.30	25.61	25.30	25.50
2536	NASDAQ	TRMK	Thu, Apr 25, 2002	25.27	25.52	24.95	25.02
2535	NASDAQ	TRMK	Wed, Apr 24, 2002	25.39	25.75	25.25	25.39
2534	NASDAQ	TRMK	Tue, Apr 23, 2002	25.33	25.90	25.32	25.60
2533	NASDAQ	TRMK	Mon, Apr 22, 2002	25.31	25.43	25.26	25.31
2532	NASDAQ	TRMK	Fri, Apr 19, 2002	25.64	25.80	25.29	25.41
2531	NASDAQ	TRMK	Thu, Apr 18, 2002	25.29	25.61	25.28	25.57
2530	NASDAQ	TRMK	Wed, Apr 17, 2002	26.19	26.19	25.39	25.47
2529	NASDAQ	TRMK	Tue, Apr 16, 2002	25.97	26.19	25.50	26.10
2528	NASDAQ	TRMK	Mon, Apr 15, 2002	25.90	26.31	25.73	25.80
2527	NASDAQ	TRMK	Fri, Apr 12, 2002	25.56	26.41	25.56	25.90
2526	NASDAQ	TRMK	Thu, Apr 11, 2002	25.56	26.13	25.16	25.51
2525	NASDAQ	TRMK	Wed, Apr 10, 2002	25.55	26.35	25.41	25.95
2524	NASDAQ	TRMK	Tue, Apr 9, 2002	25.00	25.90	25.00	25.65
2523	NASDAQ	TRMK	Mon, Apr 8, 2002	25.03	25.25	24.75	24.99
2522	NASDAQ	TRMK	Fri, Apr 5, 2002	25.13	25.14	24.90	24.90
2521	NASDAQ	TRMK	Thu, Apr 4, 2002	24.95	25.29	24.92	25.05
2520	NASDAQ	TRMK	Wed, Apr 3, 2002	25.34	25.44	24.82	25.00
2519	NASDAQ	TRMK	Tue, Apr 2, 2002	25.00	25.52	24.90	25.27
2518	NASDAQ	TRMK	Mon, Apr 1, 2002	25.18	25.39	24.56	25.09
2517	NASDAQ	TRMK	Thu, Mar 28, 2002	25.39	25.50	25.20	25.26
2516	NASDAQ	TRMK	Wed, Mar 27, 2002	25.10	25.41	25.09	25.37
2515	NASDAQ	TRMK	Tue, Mar 26, 2002	24.88	25.21	24.76	25.09
2514	NASDAQ	TRMK	Mon, Mar 25, 2002	24.58	25.25	24.58	25.08
2513	NASDAQ	TRMK	Fri, Mar 22, 2002	24.42	24.97	24.36	24.66
2512	NASDAQ	TRMK	Thu, Mar 21, 2002	24.89	24.90	24.16	24.38
2511	NASDAQ	TRMK	Wed, Mar 20, 2002	24.97	25.09	24.89	24.90
2510	NASDAQ	TRMK	Tue, Mar 19, 2002	24.95	25.12	24.94	24.97
2509	NASDAQ	TRMK	Mon, Mar 18, 2002	25.19	25.25	24.94	25.10
2508	NASDAQ	TRMK	Fri, Mar 15, 2002	24.61	25.30	24.51	25.10
2507	NASDAQ	TRMK	Thu, Mar 14, 2002	25.10	25.30	24.97	25.23
2506	NASDAQ	TRMK	Wed, Mar 13, 2002	25.00	25.15	24.94	25.09
2505	NASDAQ	TRMK	Tue, Mar 12, 2002	25.15	25.30	24.95	25.04
2504	NASDAQ	TRMK	Mon, Mar 11, 2002	25.07	25.25	24.95	25.13
2503	NASDAQ	TRMK	Fri, Mar 8, 2002	25.03	25.25	24.95	25.00
2502	NASDAQ	TRMK	Thu, Mar 7, 2002	24.73	25.05	24.73	25.03
2501	NASDAQ	TRMK	Wed, Mar 6, 2002	24.46	24.74	24.40	24.74
2500	NASDAQ	TRMK	Tue, Mar 5, 2002	24.62	24.69	24.55	24.65
2499	NASDAQ	TRMK	Mon, Mar 4, 2002	24.35	24.70	24.25	24.60
2498	NASDAQ	TRMK	Fri, Mar 1, 2002	24.45	24.69	24.25	24.48
2497	NASDAQ	TRMK	Thu, Feb 28, 2002	24.65	24.65	24.22	24.42
2496	NASDAQ	TRMK	Wed, Feb 27, 2002	24.46	24.60	24.46	24.60
2495	NASDAQ	TRMK	Tue, Feb 26, 2002	24.26	24.60	24.25	24.46
2494	NASDAQ	TRMK	Mon, Feb 25, 2002	24.16	24.50	24.16	24.43
2493	NASDAQ	TRMK	Fri, Feb 22, 2002	24.14	24.35	24.10	24.34
2492	NASDAQ	TRMK	Thu, Feb 21, 2002	24.25	24.60	24.00	24.20
2491	NASDAQ	TRMK	Wed, Feb 20, 2002	24.20	24.35	24.15	24.32
2490	NASDAQ	TRMK	Tue, Feb 19, 2002	24.38	24.40	24.23	24.26
2489	NASDAQ	TRMK	Fri, Feb 15, 2002	24.40	24.50	24.25	24.28
2488	NASDAQ	TRMK	Thu, Feb 14, 2002	24.38	24.65	24.20	24.32
2487	NASDAQ	TRMK	Wed, Feb 13, 2002	24.15	24.40	24.10	24.38
2486	NASDAQ	TRMK	Tue, Feb 12, 2002	24.20	24.25	24.15	24.20
2485	NASDAQ	TRMK	Mon, Feb 11, 2002	24.24	24.49	24.20	24.25
2484	NASDAQ	TRMK	Fri, Feb 8, 2002	24.10	24.40	24.04	24.40
2483	NASDAQ	TRMK	Thu, Feb 7, 2002	24.02	24.40	24.02	24.08
2482	NASDAQ	TRMK	Wed, Feb 6, 2002	24.06	24.10	23.98	24.05
2481	NASDAQ	TRMK	Tue, Feb 5, 2002	24.15	24.25	24.05	24.07
2480	NASDAQ	TRMK	Mon, Feb 4, 2002	24.36	24.56	24.16	24.16
2479	NASDAQ	TRMK	Fri, Feb 1, 2002	24.09	24.60	24.08	24.52
2478	NASDAQ	TRMK	Thu, Jan 31, 2002	24.17	24.88	24.01	24.35
2477	NASDAQ	TRMK	Wed, Jan 30, 2002	23.83	24.50	23.80	24.20
2476	NASDAQ	TRMK	Tue, Jan 29, 2002	24.04	24.04	23.82	23.89
2475	NASDAQ	TRMK	Mon, Jan 28, 2002	24.05	24.18	23.90	23.97
2474	NASDAQ	TRMK	Fri, Jan 25, 2002	23.85	24.20	23.80	24.10
2473	NASDAQ	TRMK	Thu, Jan 24, 2002	23.69	23.97	23.69	23.97
2472	NASDAQ	TRMK	Wed, Jan 23, 2002	23.75	23.78	23.41	23.67
2471	NASDAQ	TRMK	Tue, Jan 22, 2002	23.85	23.86	23.38	23.52
2470	NASDAQ	TRMK	Fri, Jan 18, 2002	24.00	24.00	23.39	23.64
2469	NASDAQ	TRMK	Thu, Jan 17, 2002	24.05	24.05	23.78	23.80
2468	NASDAQ	TRMK	Wed, Jan 16, 2002	24.12	24.14	23.90	23.90
2467	NASDAQ	TRMK	Tue, Jan 15, 2002	24.00	24.15	24.00	24.10
2466	NASDAQ	TRMK	Mon, Jan 14, 2002	23.88	24.20	23.77	24.00
2465	NASDAQ	TRMK	Fri, Jan 11, 2002	24.15	24.15	23.90	24.11
2464	NASDAQ	TRMK	Thu, Jan 10, 2002	23.99	24.16	23.82	24.10
2463	NASDAQ	TRMK	Wed, Jan 9, 2002	24.15	24.15	23.84	23.90
2462	NASDAQ	TRMK	Tue, Jan 8, 2002	23.80	24.11	23.80	24.05
2461	NASDAQ	TRMK	Mon, Jan 7, 2002	23.95	23.99	23.72	23.80
2460	NASDAQ	TRMK	Fri, Jan 4, 2002	24.04	24.11	23.81	23.98
2459	NASDAQ	TRMK	Thu, Jan 3, 2002	23.75	24.22	23.61	23.85
2458	NASDAQ	TRMK	Wed, Jan 2, 2002	24.10	24.10	23.75	23.75
2457	NASDAQ	TRMK	Mon, Dec 31, 2001	23.95	24.30	23.95	24.23
2456	NASDAQ	TRMK	Fri, Dec 28, 2001	24.02	24.32	23.82	24.16
2455	NASDAQ	TRMK	Thu, Dec 27, 2001	23.73	24.25	23.73	24.12
2454	NASDAQ	TRMK	Wed, Dec 26, 2001	24.02	24.35	23.75	23.79
2453	NASDAQ	TRMK	Mon, Dec 24, 2001	24.03	24.13	23.95	23.95
2452	NASDAQ	TRMK	Fri, Dec 21, 2001	23.96	24.14	23.80	24.03
2451	NASDAQ	TRMK	Thu, Dec 20, 2001	24.00	24.15	23.70	23.89
2450	NASDAQ	TRMK	Wed, Dec 19, 2001	23.93	24.18	23.84	24.00
2449	NASDAQ	TRMK	Tue, Dec 18, 2001	24.11	24.30	24.01	24.28
2448	NASDAQ	TRMK	Mon, Dec 17, 2001	24.05	24.26	23.92	24.10
2447	NASDAQ	TRMK	Fri, Dec 14, 2001	24.20	24.30	23.80	23.98
2446	NASDAQ	TRMK	Thu, Dec 13, 2001	23.90	24.15	23.80	24.05
2445	NASDAQ	TRMK	Wed, Dec 12, 2001	24.10	24.30	23.87	24.00
2444	NASDAQ	TRMK	Tue, Dec 11, 2001	23.80	24.05	23.64	23.76
2443	NASDAQ	TRMK	Mon, Dec 10, 2001	24.15	24.15	24.02	24.02
2442	NASDAQ	TRMK	Fri, Dec 7, 2001	24.10	24.24	24.10	24.15
2441	NASDAQ	TRMK	Thu, Dec 6, 2001	24.18	24.25	24.06	24.12
2440	NASDAQ	TRMK	Wed, Dec 5, 2001	24.05	24.40	23.87	23.87
2439	NASDAQ	TRMK	Tue, Dec 4, 2001	23.75	24.26	23.75	24.02
2438	NASDAQ	TRMK	Mon, Dec 3, 2001	24.21	24.21	23.86	23.93
2437	NASDAQ	TRMK	Fri, Nov 30, 2001	24.00	24.60	23.94	24.13
2436	NASDAQ	TRMK	Thu, Nov 29, 2001	23.68	24.00	23.68	24.00
2435	NASDAQ	TRMK	Wed, Nov 28, 2001	24.09	24.09	23.68	23.70
2434	NASDAQ	TRMK	Tue, Nov 27, 2001	24.02	24.14	23.87	24.04
2433	NASDAQ	TRMK	Mon, Nov 26, 2001	24.26	24.30	23.74	24.10
2432	NASDAQ	TRMK	Fri, Nov 23, 2001	24.02	24.17	23.82	24.16
2431	NASDAQ	TRMK	Wed, Nov 21, 2001	23.95	24.35	23.83	24.03
2430	NASDAQ	TRMK	Tue, Nov 20, 2001	24.13	24.19	23.98	24.00
2429	NASDAQ	TRMK	Mon, Nov 19, 2001	24.31	24.49	24.10	24.25
2428	NASDAQ	TRMK	Fri, Nov 16, 2001	24.27	24.63	24.12	24.18
2427	NASDAQ	TRMK	Thu, Nov 15, 2001	24.50	24.63	24.28	24.34
2426	NASDAQ	TRMK	Wed, Nov 14, 2001	24.46	24.65	24.30	24.53
2425	NASDAQ	TRMK	Tue, Nov 13, 2001	24.70	24.82	23.87	24.33
2424	NASDAQ	TRMK	Mon, Nov 12, 2001	24.26	24.75	24.00	24.70
2423	NASDAQ	TRMK	Fri, Nov 9, 2001	24.35	24.49	24.08	24.30
2422	NASDAQ	TRMK	Thu, Nov 8, 2001	23.97	24.50	23.97	24.50
2421	NASDAQ	TRMK	Wed, Nov 7, 2001	24.10	24.41	23.89	23.89
2420	NASDAQ	TRMK	Tue, Nov 6, 2001	24.28	24.40	23.90	24.28
2419	NASDAQ	TRMK	Mon, Nov 5, 2001	23.95	24.39	23.76	24.30
2418	NASDAQ	TRMK	Fri, Nov 2, 2001	23.77	23.90	23.60	23.65
2417	NASDAQ	TRMK	Thu, Nov 1, 2001	23.71	24.19	23.58	24.19
2416	NASDAQ	TRMK	Wed, Oct 31, 2001	23.99	24.05	23.61	23.96
2415	NASDAQ	TRMK	Tue, Oct 30, 2001	23.75	24.05	23.50	24.00
2414	NASDAQ	TRMK	Mon, Oct 29, 2001	23.84	23.94	23.52	23.92
2413	NASDAQ	TRMK	Fri, Oct 26, 2001	23.45	24.06	23.45	23.93
2412	NASDAQ	TRMK	Thu, Oct 25, 2001	23.85	23.98	23.45	23.93
2411	NASDAQ	TRMK	Wed, Oct 24, 2001	23.25	24.06	23.25	23.95
2410	NASDAQ	TRMK	Tue, Oct 23, 2001	23.36	23.74	23.05	23.63
2409	NASDAQ	TRMK	Mon, Oct 22, 2001	23.70	23.75	23.20	23.46
2408	NASDAQ	TRMK	Fri, Oct 19, 2001	23.37	23.82	23.25	23.70
2407	NASDAQ	TRMK	Thu, Oct 18, 2001	22.98	23.52	22.96	23.47
2406	NASDAQ	TRMK	Wed, Oct 17, 2001	22.75	23.27	22.75	23.03
2405	NASDAQ	TRMK	Tue, Oct 16, 2001	22.50	23.25	22.37	23.25
2404	NASDAQ	TRMK	Mon, Oct 15, 2001	21.97	22.50	21.90	22.50
2403	NASDAQ	TRMK	Fri, Oct 12, 2001	22.20	22.20	21.80	21.96
2402	NASDAQ	TRMK	Thu, Oct 11, 2001	22.24	22.64	22.00	22.20
2401	NASDAQ	TRMK	Wed, Oct 10, 2001	21.97	22.20	21.87	22.20
2400	NASDAQ	TRMK	Tue, Oct 9, 2001	22.06	22.06	21.55	21.90
2399	NASDAQ	TRMK	Mon, Oct 8, 2001	22.26	22.26	21.83	21.90
2398	NASDAQ	TRMK	Fri, Oct 5, 2001	22.04	22.50	21.96	22.28
2397	NASDAQ	TRMK	Thu, Oct 4, 2001	21.68	22.44	21.65	21.97
2396	NASDAQ	TRMK	Wed, Oct 3, 2001	21.40	21.85	21.35	21.66
2395	NASDAQ	TRMK	Tue, Oct 2, 2001	21.72	21.85	21.58	21.69
2394	NASDAQ	TRMK	Mon, Oct 1, 2001	22.38	22.45	21.26	21.70
2393	NASDAQ	TRMK	Fri, Sep 28, 2001	22.30	22.76	21.76	22.38
2392	NASDAQ	TRMK	Thu, Sep 27, 2001	21.63	22.76	21.39	22.51
2391	NASDAQ	TRMK	Wed, Sep 26, 2001	21.55	21.70	21.38	21.38
2390	NASDAQ	TRMK	Tue, Sep 25, 2001	20.97	21.55	20.74	21.52
2389	NASDAQ	TRMK	Mon, Sep 24, 2001	20.55	20.88	20.55	20.85
2388	NASDAQ	TRMK	Fri, Sep 21, 2001	20.89	20.89	20.45	20.55
2387	NASDAQ	TRMK	Thu, Sep 20, 2001	21.00	21.09	20.62	20.95
2386	NASDAQ	TRMK	Wed, Sep 19, 2001	21.60	21.60	20.70	21.00
2385	NASDAQ	TRMK	Tue, Sep 18, 2001	21.26	21.58	21.18	21.24
2384	NASDAQ	TRMK	Mon, Sep 17, 2001	21.64	21.84	21.20	21.20
2383	NASDAQ	TRMK	Mon, Sep 10, 2001	21.66	21.73	21.32	21.50
2382	NASDAQ	TRMK	Fri, Sep 7, 2001	21.80	21.80	21.65	21.65
2381	NASDAQ	TRMK	Thu, Sep 6, 2001	21.96	22.08	21.90	21.93
2380	NASDAQ	TRMK	Wed, Sep 5, 2001	22.25	22.30	21.85	22.08
2379	NASDAQ	TRMK	Tue, Sep 4, 2001	22.26	22.42	22.25	22.25
2378	NASDAQ	TRMK	Fri, Aug 31, 2001	22.22	22.40	22.12	22.40
2377	NASDAQ	TRMK	Thu, Aug 30, 2001	22.20	22.22	22.00	22.18
2376	NASDAQ	TRMK	Wed, Aug 29, 2001	22.49	22.49	22.19	22.29
2375	NASDAQ	TRMK	Tue, Aug 28, 2001	22.71	22.71	22.38	22.39
2374	NASDAQ	TRMK	Mon, Aug 27, 2001	23.49	23.55	22.70	22.87
2373	NASDAQ	TRMK	Fri, Aug 24, 2001	23.85	23.92	23.49	23.53
2372	NASDAQ	TRMK	Thu, Aug 23, 2001	24.11	24.49	23.92	23.92
2371	NASDAQ	TRMK	Wed, Aug 22, 2001	24.43	24.44	23.78	24.24
2370	NASDAQ	TRMK	Tue, Aug 21, 2001	24.11	24.66	24.11	24.27
2369	NASDAQ	TRMK	Mon, Aug 20, 2001	23.88	24.40	23.88	24.40
2368	NASDAQ	TRMK	Fri, Aug 17, 2001	24.23	24.49	23.90	24.12
2367	NASDAQ	TRMK	Thu, Aug 16, 2001	24.15	24.50	24.10	24.50
2366	NASDAQ	TRMK	Wed, Aug 15, 2001	23.98	24.22	23.90	24.21
2365	NASDAQ	TRMK	Tue, Aug 14, 2001	24.20	24.22	23.80	24.07
2364	NASDAQ	TRMK	Mon, Aug 13, 2001	24.04	24.25	23.95	24.22
2363	NASDAQ	TRMK	Fri, Aug 10, 2001	23.57	24.20	23.57	24.05
2362	NASDAQ	TRMK	Thu, Aug 9, 2001	23.91	24.00	23.55	23.92
2361	NASDAQ	TRMK	Wed, Aug 8, 2001	23.90	24.13	23.85	24.11
2360	NASDAQ	TRMK	Tue, Aug 7, 2001	24.10	24.25	23.82	23.88
2359	NASDAQ	TRMK	Mon, Aug 6, 2001	24.16	24.61	24.12	24.14
2358	NASDAQ	TRMK	Fri, Aug 3, 2001	24.64	24.65	24.13	24.24
2357	NASDAQ	TRMK	Thu, Aug 2, 2001	24.39	24.75	24.15	24.68
2356	NASDAQ	TRMK	Wed, Aug 1, 2001	24.36	24.45	24.17	24.40
2355	NASDAQ	TRMK	Tue, Jul 31, 2001	23.95	24.36	23.95	24.15
2354	NASDAQ	TRMK	Mon, Jul 30, 2001	23.80	24.16	23.80	24.05
2353	NASDAQ	TRMK	Fri, Jul 27, 2001	23.34	24.08	23.34	24.07
2352	NASDAQ	TRMK	Thu, Jul 26, 2001	23.18	23.45	23.11	23.40
2351	NASDAQ	TRMK	Wed, Jul 25, 2001	23.50	23.54	22.99	23.29
2350	NASDAQ	TRMK	Tue, Jul 24, 2001	24.26	24.40	23.30	23.65
2349	NASDAQ	TRMK	Mon, Jul 23, 2001	24.36	24.59	24.27	24.58
2348	NASDAQ	TRMK	Fri, Jul 20, 2001	24.64	24.64	24.29	24.36
2347	NASDAQ	TRMK	Thu, Jul 19, 2001	23.60	24.64	23.60	24.63
2346	NASDAQ	TRMK	Wed, Jul 18, 2001	22.76	23.81	22.76	23.81
2345	NASDAQ	TRMK	Tue, Jul 17, 2001	22.54	22.94	22.45	22.87
2344	NASDAQ	TRMK	Mon, Jul 16, 2001	22.21	22.89	22.21	22.74
2343	NASDAQ	TRMK	Fri, Jul 13, 2001	22.43	22.64	22.11	22.29
2342	NASDAQ	TRMK	Thu, Jul 12, 2001	21.57	22.47	21.57	22.41
2341	NASDAQ	TRMK	Wed, Jul 11, 2001	21.14	21.92	20.95	21.56
2340	NASDAQ	TRMK	Tue, Jul 10, 2001	20.82	21.18	20.69	20.96
2339	NASDAQ	TRMK	Mon, Jul 9, 2001	20.81	21.17	20.69	20.82
2338	NASDAQ	TRMK	Fri, Jul 6, 2001	21.23	21.23	20.90	20.90
2337	NASDAQ	TRMK	Thu, Jul 5, 2001	21.31	21.60	21.05	21.28
2336	NASDAQ	TRMK	Tue, Jul 3, 2001	20.75	21.48	20.75	21.34
2335	NASDAQ	TRMK	Mon, Jul 2, 2001	21.26	21.64	20.75	21.03
2334	NASDAQ	TRMK	Fri, Jun 29, 2001	22.86	22.96	20.32	20.32
2333	NASDAQ	TRMK	Thu, Jun 28, 2001	22.50	23.15	22.50	22.88
2332	NASDAQ	TRMK	Wed, Jun 27, 2001	22.72	22.92	22.10	22.53
2331	NASDAQ	TRMK	Tue, Jun 26, 2001	22.15	22.72	22.15	22.64
2330	NASDAQ	TRMK	Mon, Jun 25, 2001	23.00	23.16	22.10	22.15
2329	NASDAQ	TRMK	Fri, Jun 22, 2001	23.72	23.75	23.08	23.11
2328	NASDAQ	TRMK	Thu, Jun 21, 2001	23.39	23.77	23.37	23.77
2327	NASDAQ	TRMK	Wed, Jun 20, 2001	22.92	23.45	22.92	23.40
2326	NASDAQ	TRMK	Tue, Jun 19, 2001	22.95	23.11	22.82	23.09
2325	NASDAQ	TRMK	Mon, Jun 18, 2001	22.77	23.10	22.77	23.08
2324	NASDAQ	TRMK	Fri, Jun 15, 2001	22.95	22.96	22.78	22.94
2323	NASDAQ	TRMK	Thu, Jun 14, 2001	23.27	23.36	22.85	22.97
2322	NASDAQ	TRMK	Wed, Jun 13, 2001	23.40	23.55	23.15	23.32
2321	NASDAQ	TRMK	Tue, Jun 12, 2001	23.18	23.43	23.10	23.39
2320	NASDAQ	TRMK	Mon, Jun 11, 2001	23.11	23.13	23.06	23.08
2319	NASDAQ	TRMK	Fri, Jun 8, 2001	23.07	23.15	23.07	23.11
2318	NASDAQ	TRMK	Thu, Jun 7, 2001	23.07	23.20	23.03	23.15
2317	NASDAQ	TRMK	Wed, Jun 6, 2001	23.00	23.36	22.69	23.20
2316	NASDAQ	TRMK	Tue, Jun 5, 2001	22.64	23.00	22.59	23.00
2315	NASDAQ	TRMK	Mon, Jun 4, 2001	22.06	22.74	22.06	22.64
2314	NASDAQ	TRMK	Fri, Jun 1, 2001	21.90	22.40	21.78	22.37
2313	NASDAQ	TRMK	Thu, May 31, 2001	22.30	22.42	21.35	21.86
2312	NASDAQ	TRMK	Wed, May 30, 2001	21.80	22.36	21.80	22.21
2311	NASDAQ	TRMK	Tue, May 29, 2001	21.96	22.08	21.78	21.85
2310	NASDAQ	TRMK	Fri, May 25, 2001	21.95	22.28	21.95	22.20
2309	NASDAQ	TRMK	Thu, May 24, 2001	22.00	22.23	21.98	22.23
2308	NASDAQ	TRMK	Wed, May 23, 2001	22.07	22.11	21.96	22.02
2307	NASDAQ	TRMK	Tue, May 22, 2001	21.79	22.50	21.77	22.11
2306	NASDAQ	TRMK	Mon, May 21, 2001	21.40	21.77	21.40	21.77
2305	NASDAQ	TRMK	Fri, May 18, 2001	21.30	21.66	21.15	21.66
2304	NASDAQ	TRMK	Thu, May 17, 2001	21.30	21.71	21.30	21.67
2303	NASDAQ	TRMK	Wed, May 16, 2001	21.20	21.65	21.15	21.50
2302	NASDAQ	TRMK	Tue, May 15, 2001	21.50	21.50	21.15	21.31
2301	NASDAQ	TRMK	Mon, May 14, 2001	21.45	21.58	21.41	21.48
2300	NASDAQ	TRMK	Fri, May 11, 2001	21.60	21.80	21.46	21.50
2299	NASDAQ	TRMK	Thu, May 10, 2001	21.60	21.85	21.55	21.60
2298	NASDAQ	TRMK	Wed, May 9, 2001	21.60	21.89	21.57	21.65
2297	NASDAQ	TRMK	Tue, May 8, 2001	21.89	21.89	21.55	21.79
2296	NASDAQ	TRMK	Mon, May 7, 2001	21.90	21.97	21.75	21.75
2295	NASDAQ	TRMK	Fri, May 4, 2001	21.38	21.90	21.32	21.90
2294	NASDAQ	TRMK	Thu, May 3, 2001	21.30	21.61	21.16	21.47
2293	NASDAQ	TRMK	Wed, May 2, 2001	21.40	21.60	21.12	21.46
2292	NASDAQ	TRMK	Tue, May 1, 2001	20.85	21.49	20.85	21.49
2291	NASDAQ	TRMK	Mon, Apr 30, 2001	20.85	21.00	20.80	20.90
2290	NASDAQ	TRMK	Fri, Apr 27, 2001	20.89	21.10	20.73	20.73
2289	NASDAQ	TRMK	Thu, Apr 26, 2001	20.75	21.00	20.75	20.89
2288	NASDAQ	TRMK	Wed, Apr 25, 2001	21.04	21.04	20.70	20.79
2287	NASDAQ	TRMK	Tue, Apr 24, 2001	20.59	21.42	20.59	21.09
2286	NASDAQ	TRMK	Mon, Apr 23, 2001	21.09	21.09	20.48	20.52
2285	NASDAQ	TRMK	Fri, Apr 20, 2001	21.20	21.30	20.62	21.09
2284	NASDAQ	TRMK	Thu, Apr 19, 2001	21.44	21.44	21.11	21.31
2283	NASDAQ	TRMK	Wed, Apr 18, 2001	20.98	21.95	20.98	21.44
2282	NASDAQ	TRMK	Tue, Apr 17, 2001	20.90	21.05	20.90	21.05
2281	NASDAQ	TRMK	Mon, Apr 16, 2001	21.00	21.31	20.74	20.90
2280	NASDAQ	TRMK	Thu, Apr 12, 2001	21.15	21.41	20.55	21.30
2279	NASDAQ	TRMK	Wed, Apr 11, 2001	21.05	21.75	20.90	21.06
2278	NASDAQ	TRMK	Tue, Apr 10, 2001	20.65	21.92	20.65	21.02
2277	NASDAQ	TRMK	Mon, Apr 9, 2001	21.05	21.45	20.60	20.90
2276	NASDAQ	TRMK	Fri, Apr 6, 2001	21.50	21.63	20.88	21.25
2275	NASDAQ	TRMK	Thu, Apr 5, 2001	20.69	21.56	20.63	21.56
2274	NASDAQ	TRMK	Wed, Apr 4, 2001	21.00	21.19	20.63	20.63
2273	NASDAQ	TRMK	Tue, Apr 3, 2001	20.75	21.25	20.63	21.20
2272	NASDAQ	TRMK	Mon, Apr 2, 2001	20.75	22.00	20.75	20.75
2271	NASDAQ	TRMK	Fri, Mar 30, 2001	21.06	21.13	20.69	20.75
2270	NASDAQ	TRMK	Thu, Mar 29, 2001	21.06	21.38	20.75	21.06
2269	NASDAQ	TRMK	Wed, Mar 28, 2001	21.19	21.50	20.94	21.13
2268	NASDAQ	TRMK	Tue, Mar 27, 2001	21.00	21.25	20.88	21.19
2267	NASDAQ	TRMK	Mon, Mar 26, 2001	21.06	21.25	21.00	21.25
2266	NASDAQ	TRMK	Fri, Mar 23, 2001	21.06	21.27	20.88	20.94
2265	NASDAQ	TRMK	Thu, Mar 22, 2001	21.38	21.50	20.50	21.00
2264	NASDAQ	TRMK	Wed, Mar 21, 2001	21.50	21.63	21.30	21.44
2263	NASDAQ	TRMK	Tue, Mar 20, 2001	21.19	22.00	21.19	21.63
2262	NASDAQ	TRMK	Mon, Mar 19, 2001	21.13	21.88	21.06	21.63
2261	NASDAQ	TRMK	Fri, Mar 16, 2001	21.44	21.44	20.69	21.13
2260	NASDAQ	TRMK	Thu, Mar 15, 2001	21.19	21.50	21.00	21.00
2259	NASDAQ	TRMK	Wed, Mar 14, 2001	21.50	21.69	20.63	21.06
2258	NASDAQ	TRMK	Tue, Mar 13, 2001	21.13	22.00	20.94	21.75
2257	NASDAQ	TRMK	Mon, Mar 12, 2001	20.94	21.13	20.75	20.89
2256	NASDAQ	TRMK	Fri, Mar 9, 2001	21.00	21.19	20.81	20.81
2255	NASDAQ	TRMK	Thu, Mar 8, 2001	21.63	21.63	21.19	21.25
2254	NASDAQ	TRMK	Wed, Mar 7, 2001	21.69	21.88	21.38	21.56
2253	NASDAQ	TRMK	Tue, Mar 6, 2001	21.63	21.75	21.50	21.63
2252	NASDAQ	TRMK	Mon, Mar 5, 2001	21.81	21.81	21.38	21.50
2251	NASDAQ	TRMK	Fri, Mar 2, 2001	21.56	21.83	21.56	21.75
2250	NASDAQ	TRMK	Thu, Mar 1, 2001	21.50	21.81	21.06	21.81
2249	NASDAQ	TRMK	Wed, Feb 28, 2001	21.56	21.88	21.13	21.81
2248	NASDAQ	TRMK	Tue, Feb 27, 2001	21.75	21.88	21.31	21.56
2247	NASDAQ	TRMK	Mon, Feb 26, 2001	21.50	22.00	20.75	21.94
2246	NASDAQ	TRMK	Fri, Feb 23, 2001	20.63	21.44	20.50	21.19
2245	NASDAQ	TRMK	Thu, Feb 22, 2001	21.06	21.06	20.44	20.63
2244	NASDAQ	TRMK	Wed, Feb 21, 2001	21.06	21.25	20.50	21.13
2243	NASDAQ	TRMK	Tue, Feb 20, 2001	21.56	21.63	21.00	21.25
2242	NASDAQ	TRMK	Fri, Feb 16, 2001	21.86	21.86	21.50	21.63
2241	NASDAQ	TRMK	Thu, Feb 15, 2001	21.81	22.00	21.63	22.00
2240	NASDAQ	TRMK	Wed, Feb 14, 2001	21.75	21.88	21.25	21.88
2239	NASDAQ	TRMK	Tue, Feb 13, 2001	21.44	22.00	21.44	21.88
2238	NASDAQ	TRMK	Mon, Feb 12, 2001	20.75	21.69	20.75	21.69
2237	NASDAQ	TRMK	Fri, Feb 9, 2001	20.75	20.94	20.56	20.75
2236	NASDAQ	TRMK	Thu, Feb 8, 2001	20.75	20.94	20.56	20.63
2235	NASDAQ	TRMK	Wed, Feb 7, 2001	20.56	21.00	20.56	20.94
2234	NASDAQ	TRMK	Tue, Feb 6, 2001	20.94	21.00	20.50	20.88
2233	NASDAQ	TRMK	Mon, Feb 5, 2001	20.88	20.94	20.69	20.91
2232	NASDAQ	TRMK	Fri, Feb 2, 2001	20.81	21.25	20.81	21.00
2231	NASDAQ	TRMK	Thu, Feb 1, 2001	20.81	21.06	20.69	20.92
2230	NASDAQ	TRMK	Wed, Jan 31, 2001	20.78	20.94	20.75	20.94
2229	NASDAQ	TRMK	Tue, Jan 30, 2001	20.81	21.13	20.63	20.75
2228	NASDAQ	TRMK	Mon, Jan 29, 2001	20.75	21.25	20.50	20.88
2227	NASDAQ	TRMK	Fri, Jan 26, 2001	20.44	20.75	20.31	20.69
2226	NASDAQ	TRMK	Thu, Jan 25, 2001	20.63	20.63	20.38	20.38
2225	NASDAQ	TRMK	Wed, Jan 24, 2001	20.38	20.75	20.38	20.75
2224	NASDAQ	TRMK	Tue, Jan 23, 2001	20.06	20.75	20.06	20.75
2223	NASDAQ	TRMK	Mon, Jan 22, 2001	20.50	20.50	20.06	20.13
2222	NASDAQ	TRMK	Fri, Jan 19, 2001	20.50	20.75	20.38	20.38
2221	NASDAQ	TRMK	Thu, Jan 18, 2001	20.88	20.88	20.38	20.81
2220	NASDAQ	TRMK	Wed, Jan 17, 2001	20.94	21.02	20.31	20.69
2219	NASDAQ	TRMK	Tue, Jan 16, 2001	20.56	21.25	20.38	21.06
2218	NASDAQ	TRMK	Fri, Jan 12, 2001	20.44	20.56	20.44	20.56
2217	NASDAQ	TRMK	Thu, Jan 11, 2001	20.97	21.03	20.38	20.50
2216	NASDAQ	TRMK	Wed, Jan 10, 2001	20.88	20.94	20.44	20.56
2215	NASDAQ	TRMK	Tue, Jan 9, 2001	20.69	20.88	20.50	20.75
2214	NASDAQ	TRMK	Mon, Jan 8, 2001	20.81	20.81	20.31	20.75
2213	NASDAQ	TRMK	Fri, Jan 5, 2001	21.88	21.94	20.63	20.63
2212	NASDAQ	TRMK	Thu, Jan 4, 2001	20.50	22.63	20.50	22.13
2211	NASDAQ	TRMK	Wed, Jan 3, 2001	19.56	20.50	19.56	20.50
2210	NASDAQ	TRMK	Tue, Jan 2, 2001	20.75	20.94	19.38	19.56
2209	NASDAQ	TRMK	Fri, Dec 29, 2000	21.00	21.13	20.81	21.00
2208	NASDAQ	TRMK	Thu, Dec 28, 2000	20.19	21.00	20.19	21.00
2207	NASDAQ	TRMK	Wed, Dec 27, 2000	20.00	20.38	20.00	20.38
2206	NASDAQ	TRMK	Tue, Dec 26, 2000	20.00	20.25	19.94	20.13
2205	NASDAQ	TRMK	Fri, Dec 22, 2000	19.69	20.00	19.69	20.00
2204	NASDAQ	TRMK	Thu, Dec 21, 2000	19.63	19.94	19.63	19.81
2203	NASDAQ	TRMK	Wed, Dec 20, 2000	19.56	19.81	19.19	19.69
2202	NASDAQ	TRMK	Tue, Dec 19, 2000	18.88	19.81	18.88	19.69
2201	NASDAQ	TRMK	Mon, Dec 18, 2000	18.44	19.00	18.44	18.88
2200	NASDAQ	TRMK	Fri, Dec 15, 2000	18.56	18.63	18.31	18.31
2199	NASDAQ	TRMK	Thu, Dec 14, 2000	19.13	19.13	18.50	18.63
2198	NASDAQ	TRMK	Wed, Dec 13, 2000	19.31	19.31	19.00	19.00
2197	NASDAQ	TRMK	Tue, Dec 12, 2000	19.63	19.94	19.38	19.38
2196	NASDAQ	TRMK	Mon, Dec 11, 2000	19.44	19.94	19.31	19.50
2195	NASDAQ	TRMK	Fri, Dec 8, 2000	19.06	19.75	19.00	19.75
2194	NASDAQ	TRMK	Thu, Dec 7, 2000	18.88	19.25	18.69	19.00
2193	NASDAQ	TRMK	Wed, Dec 6, 2000	19.50	19.81	18.94	19.00
2192	NASDAQ	TRMK	Tue, Dec 5, 2000	18.50	19.63	18.50	19.50
2191	NASDAQ	TRMK	Mon, Dec 4, 2000	18.81	19.00	18.50	18.63
2190	NASDAQ	TRMK	Fri, Dec 1, 2000	18.75	18.94	18.56	18.81
2189	NASDAQ	TRMK	Thu, Nov 30, 2000	18.44	18.81	18.38	18.56
2188	NASDAQ	TRMK	Wed, Nov 29, 2000	18.38	18.50	18.38	18.44
2187	NASDAQ	TRMK	Tue, Nov 28, 2000	18.75	18.88	18.25	18.50
2186	NASDAQ	TRMK	Mon, Nov 27, 2000	19.02	19.63	18.69	18.75
2185	NASDAQ	TRMK	Fri, Nov 24, 2000	18.56	19.13	18.31	19.13
2184	NASDAQ	TRMK	Wed, Nov 22, 2000	18.31	18.63	18.25	18.63
2183	NASDAQ	TRMK	Tue, Nov 21, 2000	18.39	18.44	18.25	18.38
2182	NASDAQ	TRMK	Mon, Nov 20, 2000	18.25	18.63	18.25	18.50
2181	NASDAQ	TRMK	Fri, Nov 17, 2000	18.81	19.31	18.38	18.50
2180	NASDAQ	TRMK	Thu, Nov 16, 2000	19.25	19.31	18.50	18.56
2179	NASDAQ	TRMK	Wed, Nov 15, 2000	18.25	19.56	18.09	19.25
2178	NASDAQ	TRMK	Tue, Nov 14, 2000	18.38	18.50	18.13	18.31
2177	NASDAQ	TRMK	Mon, Nov 13, 2000	18.38	18.56	18.13	18.31
2176	NASDAQ	TRMK	Fri, Nov 10, 2000	18.69	18.75	18.38	18.38
2175	NASDAQ	TRMK	Thu, Nov 9, 2000	18.75	19.00	18.63	19.00
2174	NASDAQ	TRMK	Wed, Nov 8, 2000	18.94	18.94	18.56	18.88
2173	NASDAQ	TRMK	Tue, Nov 7, 2000	18.88	19.00	18.63	18.94
2172	NASDAQ	TRMK	Mon, Nov 6, 2000	18.94	18.94	18.63	18.75
2171	NASDAQ	TRMK	Fri, Nov 3, 2000	18.81	19.00	18.81	18.88
2170	NASDAQ	TRMK	Thu, Nov 2, 2000	18.63	19.00	18.44	19.00
2169	NASDAQ	TRMK	Wed, Nov 1, 2000	18.81	18.88	18.63	18.63
2168	NASDAQ	TRMK	Tue, Oct 31, 2000	18.94	19.00	18.69	19.00
2167	NASDAQ	TRMK	Mon, Oct 30, 2000	18.31	19.00	18.31	18.94
2166	NASDAQ	TRMK	Fri, Oct 27, 2000	18.50	18.75	17.88	18.31
2165	NASDAQ	TRMK	Thu, Oct 26, 2000	18.13	18.75	17.75	18.75
2164	NASDAQ	TRMK	Wed, Oct 25, 2000	17.75	18.00	17.69	17.94
2163	NASDAQ	TRMK	Tue, Oct 24, 2000	17.63	18.50	17.63	17.81
2162	NASDAQ	TRMK	Mon, Oct 23, 2000	17.69	17.88	17.63	17.81
2161	NASDAQ	TRMK	Fri, Oct 20, 2000	17.75	17.75	17.63	17.69
2160	NASDAQ	TRMK	Thu, Oct 19, 2000	17.38	17.75	17.38	17.75
2159	NASDAQ	TRMK	Wed, Oct 18, 2000	17.63	17.69	17.38	17.44
2158	NASDAQ	TRMK	Tue, Oct 17, 2000	17.88	17.88	17.63	17.63
2157	NASDAQ	TRMK	Mon, Oct 16, 2000	17.88	18.00	17.88	17.88
2156	NASDAQ	TRMK	Fri, Oct 13, 2000	17.75	17.94	17.75	17.94
2155	NASDAQ	TRMK	Thu, Oct 12, 2000	18.06	18.19	17.75	17.75
2154	NASDAQ	TRMK	Wed, Oct 11, 2000	18.31	18.38	18.00	18.06
2153	NASDAQ	TRMK	Tue, Oct 10, 2000	19.00	19.00	18.25	18.50
2152	NASDAQ	TRMK	Mon, Oct 9, 2000	19.00	19.13	18.50	19.00
2151	NASDAQ	TRMK	Fri, Oct 6, 2000	19.75	19.75	18.63	18.81
2150	NASDAQ	TRMK	Thu, Oct 5, 2000	19.38	20.00	19.38	19.75
2149	NASDAQ	TRMK	Wed, Oct 4, 2000	19.13	19.75	19.13	19.75
2148	NASDAQ	TRMK	Tue, Oct 3, 2000	19.25	19.25	18.94	19.00
2147	NASDAQ	TRMK	Mon, Oct 2, 2000	19.50	19.50	19.00	19.00
2146	NASDAQ	TRMK	Fri, Sep 29, 2000	19.69	19.69	19.50	19.50
2145	NASDAQ	TRMK	Thu, Sep 28, 2000	19.25	20.00	19.19	20.00
2144	NASDAQ	TRMK	Wed, Sep 27, 2000	19.13	19.38	19.06	19.19
2143	NASDAQ	TRMK	Tue, Sep 26, 2000	18.63	19.44	18.63	19.19
2142	NASDAQ	TRMK	Mon, Sep 25, 2000	18.88	19.00	18.50	18.94
2141	NASDAQ	TRMK	Fri, Sep 22, 2000	18.53	19.13	18.50	19.06
2140	NASDAQ	TRMK	Thu, Sep 21, 2000	19.06	19.19	18.44	18.63
2139	NASDAQ	TRMK	Wed, Sep 20, 2000	19.06	19.25	18.63	19.19
2138	NASDAQ	TRMK	Tue, Sep 19, 2000	18.50	19.19	18.50	19.13
2137	NASDAQ	TRMK	Mon, Sep 18, 2000	19.06	19.19	18.56	18.63
2136	NASDAQ	TRMK	Fri, Sep 15, 2000	19.25	19.75	19.00	19.06
2135	NASDAQ	TRMK	Thu, Sep 14, 2000	19.75	19.81	19.63	19.69
2134	NASDAQ	TRMK	Wed, Sep 13, 2000	18.50	19.75	18.31	19.75
2133	NASDAQ	TRMK	Tue, Sep 12, 2000	19.00	19.06	17.50	18.63
2132	NASDAQ	TRMK	Mon, Sep 11, 2000	18.88	19.00	18.69	18.94
2131	NASDAQ	TRMK	Fri, Sep 8, 2000	17.88	18.81	17.88	18.75
2130	NASDAQ	TRMK	Thu, Sep 7, 2000	18.00	18.44	18.00	18.44
2129	NASDAQ	TRMK	Wed, Sep 6, 2000	18.25	19.00	17.94	18.31
2128	NASDAQ	TRMK	Tue, Sep 5, 2000	17.94	18.75	17.94	18.19
2127	NASDAQ	TRMK	Fri, Sep 1, 2000	18.00	18.44	17.94	18.44
2126	NASDAQ	TRMK	Thu, Aug 31, 2000	18.00	18.56	17.88	18.50
2125	NASDAQ	TRMK	Wed, Aug 30, 2000	17.97	18.13	17.81	18.00
2124	NASDAQ	TRMK	Tue, Aug 29, 2000	18.00	18.19	17.88	17.94
2123	NASDAQ	TRMK	Mon, Aug 28, 2000	18.06	18.44	18.00	18.00
2122	NASDAQ	TRMK	Fri, Aug 25, 2000	18.56	18.56	17.94	17.94
2121	NASDAQ	TRMK	Thu, Aug 24, 2000	18.81	18.88	18.13	18.25
2120	NASDAQ	TRMK	Wed, Aug 23, 2000	19.13	19.13	18.75	18.81
2119	NASDAQ	TRMK	Tue, Aug 22, 2000	19.00	19.31	19.00	19.00
2118	NASDAQ	TRMK	Mon, Aug 21, 2000	19.13	19.25	18.81	19.00
2117	NASDAQ	TRMK	Fri, Aug 18, 2000	19.38	19.39	19.00	19.13
2116	NASDAQ	TRMK	Thu, Aug 17, 2000	19.38	19.80	19.38	19.69
2115	NASDAQ	TRMK	Wed, Aug 16, 2000	19.38	19.88	19.38	19.38
2114	NASDAQ	TRMK	Tue, Aug 15, 2000	19.69	19.88	19.38	19.38
2113	NASDAQ	TRMK	Mon, Aug 14, 2000	19.69	19.75	19.56	19.69
2112	NASDAQ	TRMK	Fri, Aug 11, 2000	19.38	19.81	19.25	19.75
2111	NASDAQ	TRMK	Thu, Aug 10, 2000	19.19	19.63	19.19	19.38
2110	NASDAQ	TRMK	Wed, Aug 9, 2000	19.44	19.50	19.19	19.19
2109	NASDAQ	TRMK	Tue, Aug 8, 2000	19.94	19.94	19.38	19.50
2108	NASDAQ	TRMK	Mon, Aug 7, 2000	20.00	20.00	19.50	20.00
2107	NASDAQ	TRMK	Fri, Aug 4, 2000	20.00	20.38	19.75	20.06
2106	NASDAQ	TRMK	Thu, Aug 3, 2000	18.94	20.13	18.94	20.00
2105	NASDAQ	TRMK	Wed, Aug 2, 2000	19.69	19.69	19.00	19.38
2104	NASDAQ	TRMK	Tue, Aug 1, 2000	19.38	19.44	19.00	19.38
2103	NASDAQ	TRMK	Mon, Jul 31, 2000	18.88	19.81	18.75	19.63
2102	NASDAQ	TRMK	Fri, Jul 28, 2000	19.00	19.25	18.75	18.81
2101	NASDAQ	TRMK	Thu, Jul 27, 2000	18.81	19.06	18.81	19.00
2100	NASDAQ	TRMK	Wed, Jul 26, 2000	19.00	19.13	18.50	19.06
2099	NASDAQ	TRMK	Tue, Jul 25, 2000	18.75	19.25	18.50	19.19
2098	NASDAQ	TRMK	Mon, Jul 24, 2000	19.00	19.31	18.63	19.00
2097	NASDAQ	TRMK	Fri, Jul 21, 2000	19.31	19.50	18.56	18.81
2096	NASDAQ	TRMK	Thu, Jul 20, 2000	18.75	19.44	18.63	19.38
2095	NASDAQ	TRMK	Wed, Jul 19, 2000	18.94	19.00	18.69	18.75
2094	NASDAQ	TRMK	Tue, Jul 18, 2000	19.19	19.19	18.88	18.88
2093	NASDAQ	TRMK	Mon, Jul 17, 2000	19.56	19.56	18.88	19.13
2092	NASDAQ	TRMK	Fri, Jul 14, 2000	19.13	19.63	19.13	19.56
2091	NASDAQ	TRMK	Thu, Jul 13, 2000	19.31	19.31	19.06	19.31
2090	NASDAQ	TRMK	Wed, Jul 12, 2000	19.25	19.31	19.00	19.25
2089	NASDAQ	TRMK	Tue, Jul 11, 2000	19.69	19.69	19.13	19.13
2088	NASDAQ	TRMK	Mon, Jul 10, 2000	19.75	20.19	19.50	19.56
2087	NASDAQ	TRMK	Fri, Jul 7, 2000	19.69	20.13	19.69	19.75
2086	NASDAQ	TRMK	Thu, Jul 6, 2000	19.69	19.88	19.50	19.69
2085	NASDAQ	TRMK	Wed, Jul 5, 2000	18.94	19.94	18.75	19.44
2084	NASDAQ	TRMK	Mon, Jul 3, 2000	17.81	19.00	17.75	19.00
2083	NASDAQ	TRMK	Fri, Jun 30, 2000	21.06	21.06	17.31	17.44
2082	NASDAQ	TRMK	Thu, Jun 29, 2000	20.25	22.25	20.06	20.94
2081	NASDAQ	TRMK	Wed, Jun 28, 2000	20.09	20.94	20.06	20.81
2080	NASDAQ	TRMK	Tue, Jun 27, 2000	20.00	20.56	19.88	20.13
2079	NASDAQ	TRMK	Mon, Jun 26, 2000	19.38	20.13	19.19	19.94
2078	NASDAQ	TRMK	Fri, Jun 23, 2000	19.19	19.75	19.13	19.50
2077	NASDAQ	TRMK	Thu, Jun 22, 2000	19.00	19.50	19.00	19.19
2076	NASDAQ	TRMK	Wed, Jun 21, 2000	19.00	19.19	19.00	19.00
2075	NASDAQ	TRMK	Tue, Jun 20, 2000	19.00	19.25	19.00	19.00
2074	NASDAQ	TRMK	Mon, Jun 19, 2000	18.88	19.25	18.88	19.06
2073	NASDAQ	TRMK	Fri, Jun 16, 2000	19.19	19.19	18.75	18.88
2072	NASDAQ	TRMK	Thu, Jun 15, 2000	19.13	19.44	19.00	19.19
2071	NASDAQ	TRMK	Wed, Jun 14, 2000	19.88	19.88	19.00	19.13
2070	NASDAQ	TRMK	Tue, Jun 13, 2000	19.19	19.88	19.19	19.88
2069	NASDAQ	TRMK	Mon, Jun 12, 2000	19.88	19.94	19.19	19.50
2068	NASDAQ	TRMK	Fri, Jun 9, 2000	19.50	19.56	19.13	19.13
2067	NASDAQ	TRMK	Thu, Jun 8, 2000	19.75	19.75	19.38	19.56
2066	NASDAQ	TRMK	Wed, Jun 7, 2000	19.47	19.88	19.38	19.81
2065	NASDAQ	TRMK	Tue, Jun 6, 2000	19.75	19.81	19.50	19.50
2064	NASDAQ	TRMK	Mon, Jun 5, 2000	20.00	20.06	19.75	20.00
2063	NASDAQ	TRMK	Fri, Jun 2, 2000	19.81	20.38	19.81	20.00
2062	NASDAQ	TRMK	Thu, Jun 1, 2000	19.69	19.88	19.38	19.75
2061	NASDAQ	TRMK	Wed, May 31, 2000	19.94	19.94	19.69	19.69
2060	NASDAQ	TRMK	Tue, May 30, 2000	19.94	20.00	19.69	20.00
2059	NASDAQ	TRMK	Fri, May 26, 2000	19.69	19.88	19.69	19.69
2058	NASDAQ	TRMK	Thu, May 25, 2000	19.44	19.94	19.25	19.69
2057	NASDAQ	TRMK	Wed, May 24, 2000	19.00	19.50	19.00	19.50
2056	NASDAQ	TRMK	Tue, May 23, 2000	18.88	19.25	18.88	19.13
2055	NASDAQ	TRMK	Mon, May 22, 2000	18.38	19.13	18.38	19.13
2054	NASDAQ	TRMK	Fri, May 19, 2000	18.38	18.75	18.38	18.44
2053	NASDAQ	TRMK	Thu, May 18, 2000	18.75	19.06	18.44	18.44
2052	NASDAQ	TRMK	Wed, May 17, 2000	18.50	18.56	18.25	18.38
2051	NASDAQ	TRMK	Tue, May 16, 2000	18.38	19.00	18.38	19.00
2050	NASDAQ	TRMK	Mon, May 15, 2000	18.25	18.69	18.25	18.69
2049	NASDAQ	TRMK	Fri, May 12, 2000	18.38	18.63	18.13	18.13
2048	NASDAQ	TRMK	Thu, May 11, 2000	17.94	18.50	17.94	18.50
2047	NASDAQ	TRMK	Wed, May 10, 2000	18.00	18.13	17.94	17.94
2046	NASDAQ	TRMK	Tue, May 9, 2000	18.00	18.38	17.94	18.13
2045	NASDAQ	TRMK	Mon, May 8, 2000	18.00	18.25	18.00	18.00
2044	NASDAQ	TRMK	Fri, May 5, 2000	18.00	18.31	17.94	18.06
2043	NASDAQ	TRMK	Thu, May 4, 2000	17.94	18.11	17.94	18.06
2042	NASDAQ	TRMK	Wed, May 3, 2000	18.00	18.13	17.94	18.13
2041	NASDAQ	TRMK	Tue, May 2, 2000	18.19	18.50	18.00	18.00
2040	NASDAQ	TRMK	Mon, May 1, 2000	18.44	18.88	18.13	18.13
2039	NASDAQ	TRMK	Fri, Apr 28, 2000	18.69	18.69	18.13	18.38
2038	NASDAQ	TRMK	Thu, Apr 27, 2000	18.56	18.75	18.13	18.75
2037	NASDAQ	TRMK	Wed, Apr 26, 2000	18.56	18.75	18.38	18.56
2036	NASDAQ	TRMK	Tue, Apr 25, 2000	18.69	18.75	18.38	18.56
2035	NASDAQ	TRMK	Mon, Apr 24, 2000	18.50	18.88	18.25	18.88
2034	NASDAQ	TRMK	Thu, Apr 20, 2000	18.44	18.50	18.19	18.50
2033	NASDAQ	TRMK	Wed, Apr 19, 2000	18.63	18.81	18.44	18.63
2032	NASDAQ	TRMK	Tue, Apr 18, 2000	17.94	18.63	17.88	18.50
2031	NASDAQ	TRMK	Mon, Apr 17, 2000	18.25	18.25	17.13	17.94
2030	NASDAQ	TRMK	Fri, Apr 14, 2000	18.31	18.31	18.00	18.06
2029	NASDAQ	TRMK	Thu, Apr 13, 2000	19.41	19.41	18.13	18.25
2028	NASDAQ	TRMK	Wed, Apr 12, 2000	19.13	19.50	18.75	19.13
2027	NASDAQ	TRMK	Tue, Apr 11, 2000	18.80	19.00	18.69	18.88
2026	NASDAQ	TRMK	Mon, Apr 10, 2000	19.63	19.63	18.31	18.63
2025	NASDAQ	TRMK	Fri, Apr 7, 2000	19.94	19.94	19.63	19.63
2024	NASDAQ	TRMK	Thu, Apr 6, 2000	20.00	20.00	19.63	19.83
2023	NASDAQ	TRMK	Wed, Apr 5, 2000	19.63	20.25	19.25	20.13
2022	NASDAQ	TRMK	Tue, Apr 4, 2000	20.00	20.13	19.00	19.81
2021	NASDAQ	TRMK	Mon, Apr 3, 2000	19.81	20.44	19.69	19.88
2020	NASDAQ	TRMK	Fri, Mar 31, 2000	18.50	20.25	18.44	20.19
2019	NASDAQ	TRMK	Thu, Mar 30, 2000	18.44	18.88	18.44	18.69
2018	NASDAQ	TRMK	Wed, Mar 29, 2000	19.00	19.31	18.44	18.81
2017	NASDAQ	TRMK	Tue, Mar 28, 2000	17.56	20.00	17.13	20.00
2016	NASDAQ	TRMK	Mon, Mar 27, 2000	17.56	18.13	17.50	17.50
2015	NASDAQ	TRMK	Fri, Mar 24, 2000	17.94	18.25	17.56	18.06
2014	NASDAQ	TRMK	Thu, Mar 23, 2000	17.56	18.13	17.56	18.00
2013	NASDAQ	TRMK	Wed, Mar 22, 2000	17.50	18.13	17.50	18.00
2012	NASDAQ	TRMK	Tue, Mar 21, 2000	17.88	18.19	17.63	18.13
2011	NASDAQ	TRMK	Mon, Mar 20, 2000	17.31	18.00	17.31	17.81
2010	NASDAQ	TRMK	Fri, Mar 17, 2000	17.75	18.00	17.50	17.50
2009	NASDAQ	TRMK	Thu, Mar 16, 2000	16.38	18.00	16.19	17.75
2008	NASDAQ	TRMK	Wed, Mar 15, 2000	15.38	16.25	15.31	16.25
2007	NASDAQ	TRMK	Tue, Mar 14, 2000	15.63	15.69	15.31	15.31
2006	NASDAQ	TRMK	Mon, Mar 13, 2000	15.75	15.75	15.25	15.31
2005	NASDAQ	TRMK	Fri, Mar 10, 2000	15.94	16.75	15.63	15.63
2004	NASDAQ	TRMK	Thu, Mar 9, 2000	15.38	16.06	15.38	15.94
2003	NASDAQ	TRMK	Wed, Mar 8, 2000	15.69	16.00	15.38	15.75
2002	NASDAQ	TRMK	Tue, Mar 7, 2000	16.00	16.25	15.64	15.69
2001	NASDAQ	TRMK	Mon, Mar 6, 2000	16.25	16.38	15.88	15.88
2000	NASDAQ	TRMK	Fri, Mar 3, 2000	16.00	16.25	15.94	16.00
1999	NASDAQ	TRMK	Thu, Mar 2, 2000	16.56	16.56	16.00	16.00
1998	NASDAQ	TRMK	Wed, Mar 1, 2000	16.88	16.88	16.25	16.44
1997	NASDAQ	TRMK	Tue, Feb 29, 2000	17.00	17.13	16.56	16.94
1996	NASDAQ	TRMK	Mon, Feb 28, 2000	16.38	17.50	16.31	17.25
1995	NASDAQ	TRMK	Fri, Feb 25, 2000	16.63	16.69	16.38	16.63
1994	NASDAQ	TRMK	Thu, Feb 24, 2000	16.38	17.00	16.31	16.50
1993	NASDAQ	TRMK	Wed, Feb 23, 2000	16.53	16.69	16.38	16.38
1992	NASDAQ	TRMK	Tue, Feb 22, 2000	16.69	17.13	16.38	16.44
1991	NASDAQ	TRMK	Fri, Feb 18, 2000	16.81	17.25	16.63	16.63
1990	NASDAQ	TRMK	Thu, Feb 17, 2000	17.44	17.50	16.88	16.88
1989	NASDAQ	TRMK	Wed, Feb 16, 2000	17.44	17.50	17.44	17.44
1988	NASDAQ	TRMK	Tue, Feb 15, 2000	17.50	17.56	17.25	17.50
1987	NASDAQ	TRMK	Mon, Feb 14, 2000	17.75	17.75	17.50	17.56
1986	NASDAQ	TRMK	Fri, Feb 11, 2000	17.63	17.88	17.63	17.75
1985	NASDAQ	TRMK	Thu, Feb 10, 2000	17.75	18.00	17.63	17.69
1984	NASDAQ	TRMK	Wed, Feb 9, 2000	17.94	18.06	17.75	17.88
1983	NASDAQ	TRMK	Tue, Feb 8, 2000	18.25	18.50	17.88	17.94
1982	NASDAQ	TRMK	Mon, Feb 7, 2000	18.25	18.50	18.00	18.44
1981	NASDAQ	TRMK	Fri, Feb 4, 2000	18.25	18.50	18.19	18.50
1980	NASDAQ	TRMK	Thu, Feb 3, 2000	18.19	18.44	18.19	18.25
1979	NASDAQ	TRMK	Wed, Feb 2, 2000	18.50	18.63	18.13	18.25
1978	NASDAQ	TRMK	Tue, Feb 1, 2000	18.13	18.25	17.75	18.13
1977	NASDAQ	TRMK	Mon, Jan 31, 2000	18.25	18.25	17.88	18.06
1976	NASDAQ	TRMK	Fri, Jan 28, 2000	18.25	18.38	18.00	18.06
1975	NASDAQ	TRMK	Thu, Jan 27, 2000	18.25	18.75	18.25	18.44
1974	NASDAQ	TRMK	Wed, Jan 26, 2000	17.81	18.31	17.81	18.06
1973	NASDAQ	TRMK	Tue, Jan 25, 2000	18.06	18.13	17.75	17.88
1972	NASDAQ	TRMK	Mon, Jan 24, 2000	18.75	18.75	17.88	18.19
1971	NASDAQ	TRMK	Fri, Jan 21, 2000	18.38	19.00	18.38	18.94
1970	NASDAQ	TRMK	Thu, Jan 20, 2000	19.06	19.19	18.38	18.38
1969	NASDAQ	TRMK	Wed, Jan 19, 2000	19.31	19.44	19.13	19.13
1968	NASDAQ	TRMK	Tue, Jan 18, 2000	19.38	19.50	19.31	19.31
1967	NASDAQ	TRMK	Fri, Jan 14, 2000	19.50	19.69	19.31	19.31
1966	NASDAQ	TRMK	Thu, Jan 13, 2000	19.25	19.44	19.25	19.44
1965	NASDAQ	TRMK	Wed, Jan 12, 2000	19.25	19.50	19.25	19.25
1964	NASDAQ	TRMK	Tue, Jan 11, 2000	19.88	20.00	19.38	19.38
1963	NASDAQ	TRMK	Mon, Jan 10, 2000	20.50	20.75	19.88	19.88
1962	NASDAQ	TRMK	Fri, Jan 7, 2000	20.25	21.00	20.25	21.00
1961	NASDAQ	TRMK	Thu, Jan 6, 2000	20.31	20.50	20.25	20.50
1960	NASDAQ	TRMK	Wed, Jan 5, 2000	20.56	20.88	20.38	20.50
1959	NASDAQ	TRMK	Tue, Jan 4, 2000	21.13	21.19	20.56	20.56
1958	NASDAQ	TRMK	Mon, Jan 3, 2000	21.63	21.63	21.25	21.31
1957	NASDAQ	TRMK	Fri, Dec 31, 1999	21.44	21.63	21.31	21.61
1956	NASDAQ	TRMK	Thu, Dec 30, 1999	21.56	21.63	21.44	21.56
1955	NASDAQ	TRMK	Wed, Dec 29, 1999	21.75	21.88	21.56	21.56
1954	NASDAQ	TRMK	Tue, Dec 28, 1999	21.88	22.06	21.44	21.63
1953	NASDAQ	TRMK	Mon, Dec 27, 1999	21.75	22.00	21.63	22.00
1952	NASDAQ	TRMK	Thu, Dec 23, 1999	21.63	22.25	21.44	22.13
1951	NASDAQ	TRMK	Wed, Dec 22, 1999	21.69	22.00	21.50	21.88
1950	NASDAQ	TRMK	Tue, Dec 21, 1999	21.69	21.88	21.63	21.88
1949	NASDAQ	TRMK	Mon, Dec 20, 1999	21.88	22.00	21.56	22.00
1948	NASDAQ	TRMK	Fri, Dec 17, 1999	21.88	21.91	21.88	21.88
1947	NASDAQ	TRMK	Thu, Dec 16, 1999	22.31	22.31	21.88	21.88
1946	NASDAQ	TRMK	Wed, Dec 15, 1999	22.38	22.38	22.13	22.19
1945	NASDAQ	TRMK	Tue, Dec 14, 1999	22.56	22.56	22.38	22.44
1944	NASDAQ	TRMK	Mon, Dec 13, 1999	22.56	22.56	22.50	22.50
1943	NASDAQ	TRMK	Fri, Dec 10, 1999	22.75	22.75	22.56	22.56
1942	NASDAQ	TRMK	Thu, Dec 9, 1999	22.44	22.63	22.06	22.50
1941	NASDAQ	TRMK	Wed, Dec 8, 1999	22.75	23.00	22.25	22.38
1940	NASDAQ	TRMK	Tue, Dec 7, 1999	23.13	23.19	22.75	22.81
1939	NASDAQ	TRMK	Mon, Dec 6, 1999	23.00	23.50	23.00	23.13
1938	NASDAQ	TRMK	Fri, Dec 3, 1999	23.19	23.38	23.00	23.19
1937	NASDAQ	TRMK	Thu, Dec 2, 1999	23.06	23.25	22.94	23.06
1936	NASDAQ	TRMK	Wed, Dec 1, 1999	22.88	23.50	22.75	23.25
1935	NASDAQ	TRMK	Tue, Nov 30, 1999	22.50	23.25	22.50	23.00
1934	NASDAQ	TRMK	Mon, Nov 29, 1999	23.00	23.00	22.44	22.50
1933	NASDAQ	TRMK	Fri, Nov 26, 1999	22.75	22.75	22.75	22.75
1932	NASDAQ	TRMK	Wed, Nov 24, 1999	23.06	23.06	22.63	22.88
1931	NASDAQ	TRMK	Tue, Nov 23, 1999	22.50	23.31	22.50	23.31
1930	NASDAQ	TRMK	Mon, Nov 22, 1999	22.63	22.63	22.50	22.56
1929	NASDAQ	TRMK	Fri, Nov 19, 1999	22.44	22.63	22.38	22.63
1928	NASDAQ	TRMK	Thu, Nov 18, 1999	22.38	22.63	22.38	22.63
1927	NASDAQ	TRMK	Wed, Nov 17, 1999	22.50	22.56	22.38	22.38
1926	NASDAQ	TRMK	Tue, Nov 16, 1999	22.38	22.56	22.38	22.44
1925	NASDAQ	TRMK	Mon, Nov 15, 1999	22.38	22.56	22.38	22.38
1924	NASDAQ	TRMK	Fri, Nov 12, 1999	22.00	22.63	22.00	22.56
1923	NASDAQ	TRMK	Thu, Nov 11, 1999	22.25	22.25	22.00	22.13
1922	NASDAQ	TRMK	Wed, Nov 10, 1999	22.34	22.44	22.25	22.25
1921	NASDAQ	TRMK	Tue, Nov 9, 1999	22.25	22.50	22.25	22.38
1920	NASDAQ	TRMK	Mon, Nov 8, 1999	22.44	22.63	22.25	22.31
1919	NASDAQ	TRMK	Fri, Nov 5, 1999	22.88	22.88	22.44	22.44
1918	NASDAQ	TRMK	Thu, Nov 4, 1999	22.50	22.75	22.38	22.38
1917	NASDAQ	TRMK	Wed, Nov 3, 1999	22.69	23.00	22.50	22.75
1916	NASDAQ	TRMK	Tue, Nov 2, 1999	22.81	23.06	22.69	22.88
1915	NASDAQ	TRMK	Mon, Nov 1, 1999	22.50	23.06	22.50	22.81
1914	NASDAQ	TRMK	Fri, Oct 29, 1999	22.38	22.88	22.06	22.88
1913	NASDAQ	TRMK	Thu, Oct 28, 1999	21.50	22.25	21.50	22.25
1912	NASDAQ	TRMK	Wed, Oct 27, 1999	21.38	21.88	21.38	21.75
1911	NASDAQ	TRMK	Tue, Oct 26, 1999	21.75	22.25	21.38	21.38
1910	NASDAQ	TRMK	Mon, Oct 25, 1999	22.00	22.13	21.31	21.69
1909	NASDAQ	TRMK	Fri, Oct 22, 1999	21.25	22.00	21.25	22.00
1908	NASDAQ	TRMK	Thu, Oct 21, 1999	21.31	21.38	21.25	21.31
1907	NASDAQ	TRMK	Wed, Oct 20, 1999	21.56	21.56	21.25	21.44
1906	NASDAQ	TRMK	Tue, Oct 19, 1999	21.25	21.50	21.25	21.25
1905	NASDAQ	TRMK	Mon, Oct 18, 1999	21.56	21.56	21.13	21.13
1904	NASDAQ	TRMK	Fri, Oct 15, 1999	21.38	21.63	21.13	21.44
1903	NASDAQ	TRMK	Thu, Oct 14, 1999	21.84	21.88	21.13	21.75
1902	NASDAQ	TRMK	Wed, Oct 13, 1999	22.91	22.91	21.13	21.69
1901	NASDAQ	TRMK	Tue, Oct 12, 1999	22.50	22.63	22.25	22.56
1900	NASDAQ	TRMK	Mon, Oct 11, 1999	22.88	22.88	22.25	22.25
1899	NASDAQ	TRMK	Fri, Oct 8, 1999	22.19	22.88	22.13	22.75
1898	NASDAQ	TRMK	Thu, Oct 7, 1999	22.16	22.44	22.00	22.25
1897	NASDAQ	TRMK	Wed, Oct 6, 1999	22.63	22.69	21.88	22.19
1896	NASDAQ	TRMK	Tue, Oct 5, 1999	22.94	22.94	22.50	22.50
1895	NASDAQ	TRMK	Mon, Oct 4, 1999	22.72	22.94	22.56	22.69
1894	NASDAQ	TRMK	Fri, Oct 1, 1999	22.59	23.00	22.44	22.75
1893	NASDAQ	TRMK	Thu, Sep 30, 1999	23.00	23.00	22.50	22.50
1892	NASDAQ	TRMK	Wed, Sep 29, 1999	22.94	22.94	22.69	22.69
1891	NASDAQ	TRMK	Tue, Sep 28, 1999	22.94	22.94	22.50	22.69
1890	NASDAQ	TRMK	Mon, Sep 27, 1999	22.91	23.00	22.63	22.63
1889	NASDAQ	TRMK	Fri, Sep 24, 1999	22.63	23.50	22.63	22.69
1888	NASDAQ	TRMK	Thu, Sep 23, 1999	22.81	22.81	22.63	22.69
1887	NASDAQ	TRMK	Wed, Sep 22, 1999	22.75	22.81	22.75	22.81
1886	NASDAQ	TRMK	Tue, Sep 21, 1999	22.75	22.75	22.75	22.75
1885	NASDAQ	TRMK	Mon, Sep 20, 1999	22.69	22.88	22.69	22.75
1884	NASDAQ	TRMK	Fri, Sep 17, 1999	22.63	22.81	22.63	22.75
1883	NASDAQ	TRMK	Thu, Sep 16, 1999	22.75	22.81	22.63	22.63
1882	NASDAQ	TRMK	Wed, Sep 15, 1999	22.75	23.00	22.75	22.75
1881	NASDAQ	TRMK	Tue, Sep 14, 1999	22.94	22.94	22.75	22.75
1880	NASDAQ	TRMK	Mon, Sep 13, 1999	22.81	23.00	22.81	22.88
1879	NASDAQ	TRMK	Fri, Sep 10, 1999	22.81	22.94	22.81	22.94
1878	NASDAQ	TRMK	Thu, Sep 9, 1999	22.75	23.00	22.75	22.88
1877	NASDAQ	TRMK	Wed, Sep 8, 1999	22.75	23.13	22.75	22.81
1876	NASDAQ	TRMK	Tue, Sep 7, 1999	22.75	23.13	22.75	22.81
1875	NASDAQ	TRMK	Fri, Sep 3, 1999	23.00	23.06	22.75	23.06
1874	NASDAQ	TRMK	Thu, Sep 2, 1999	23.00	23.00	22.94	23.00
1873	NASDAQ	TRMK	Wed, Sep 1, 1999	23.00	23.06	22.94	23.00
1872	NASDAQ	TRMK	Tue, Aug 31, 1999	22.94	23.19	22.88	23.06
1871	NASDAQ	TRMK	Mon, Aug 30, 1999	23.25	23.31	22.94	23.00
1870	NASDAQ	TRMK	Fri, Aug 27, 1999	23.25	23.38	23.25	23.31
1869	NASDAQ	TRMK	Thu, Aug 26, 1999	23.13	23.38	23.13	23.25
1868	NASDAQ	TRMK	Wed, Aug 25, 1999	23.25	23.31	23.13	23.13
1867	NASDAQ	TRMK	Tue, Aug 24, 1999	23.19	23.81	22.75	23.25
1866	NASDAQ	TRMK	Mon, Aug 23, 1999	22.75	23.25	22.69	22.88
1865	NASDAQ	TRMK	Fri, Aug 20, 1999	22.88	22.94	22.75	22.94
1864	NASDAQ	TRMK	Thu, Aug 19, 1999	23.75	23.75	22.75	23.06
1863	NASDAQ	TRMK	Wed, Aug 18, 1999	22.81	24.00	22.69	23.91
1862	NASDAQ	TRMK	Tue, Aug 17, 1999	22.88	23.38	22.88	22.94
1861	NASDAQ	TRMK	Mon, Aug 16, 1999	22.94	23.00	22.56	23.00
1860	NASDAQ	TRMK	Fri, Aug 13, 1999	22.75	23.00	22.56	23.00
1859	NASDAQ	TRMK	Thu, Aug 12, 1999	22.63	22.75	22.38	22.38
1858	NASDAQ	TRMK	Wed, Aug 11, 1999	23.00	23.00	22.63	22.75
1857	NASDAQ	TRMK	Tue, Aug 10, 1999	22.88	23.00	22.63	23.00
1856	NASDAQ	TRMK	Mon, Aug 9, 1999	22.94	23.38	22.88	22.94
1855	NASDAQ	TRMK	Fri, Aug 6, 1999	22.81	23.44	22.81	23.00
1854	NASDAQ	TRMK	Thu, Aug 5, 1999	22.81	22.94	22.81	22.88
1853	NASDAQ	TRMK	Wed, Aug 4, 1999	23.13	23.13	22.81	22.81
1852	NASDAQ	TRMK	Tue, Aug 3, 1999	23.13	23.31	23.13	23.25
1851	NASDAQ	TRMK	Mon, Aug 2, 1999	24.31	24.31	23.25	23.44
1850	NASDAQ	TRMK	Fri, Jul 30, 1999	23.94	24.25	23.25	24.06
1849	NASDAQ	TRMK	Thu, Jul 29, 1999	23.63	24.50	23.25	23.69
1848	NASDAQ	TRMK	Wed, Jul 28, 1999	23.50	23.63	23.13	23.63
1847	NASDAQ	TRMK	Tue, Jul 27, 1999	22.94	23.50	22.94	23.50
1846	NASDAQ	TRMK	Mon, Jul 26, 1999	23.44	23.44	22.94	23.00
1845	NASDAQ	TRMK	Fri, Jul 23, 1999	23.00	23.44	22.94	23.38
1844	NASDAQ	TRMK	Thu, Jul 22, 1999	23.00	23.13	22.94	23.13
1843	NASDAQ	TRMK	Wed, Jul 21, 1999	23.00	23.00	22.88	23.00
1842	NASDAQ	TRMK	Tue, Jul 20, 1999	23.25	23.25	22.88	22.94
1841	NASDAQ	TRMK	Mon, Jul 19, 1999	22.94	23.38	22.88	23.25
1840	NASDAQ	TRMK	Fri, Jul 16, 1999	23.44	23.50	22.94	22.94
1839	NASDAQ	TRMK	Thu, Jul 15, 1999	22.81	23.50	22.75	23.31
1838	NASDAQ	TRMK	Wed, Jul 14, 1999	23.00	23.00	22.56	22.56
1837	NASDAQ	TRMK	Tue, Jul 13, 1999	22.94	23.13	22.75	23.00
1836	NASDAQ	TRMK	Mon, Jul 12, 1999	22.13	23.13	22.13	23.00
1835	NASDAQ	TRMK	Fri, Jul 9, 1999	22.38	22.63	22.13	22.13
1834	NASDAQ	TRMK	Thu, Jul 8, 1999	22.38	22.50	22.25	22.31
1833	NASDAQ	TRMK	Wed, Jul 7, 1999	22.63	22.81	22.44	22.50
1832	NASDAQ	TRMK	Tue, Jul 6, 1999	22.50	22.75	22.44	22.50
1831	NASDAQ	TRMK	Fri, Jul 2, 1999	22.94	23.00	22.50	22.63
1830	NASDAQ	TRMK	Thu, Jul 1, 1999	22.94	22.94	22.50	22.50
1829	NASDAQ	TRMK	Wed, Jun 30, 1999	22.88	23.44	22.88	22.88
1828	NASDAQ	TRMK	Tue, Jun 29, 1999	23.00	23.38	22.88	22.94
1827	NASDAQ	TRMK	Mon, Jun 28, 1999	22.81	23.06	22.69	22.88
1826	NASDAQ	TRMK	Fri, Jun 25, 1999	23.00	23.00	22.75	22.75
1825	NASDAQ	TRMK	Thu, Jun 24, 1999	23.00	23.13	22.94	22.94
1824	NASDAQ	TRMK	Wed, Jun 23, 1999	23.19	23.19	22.94	23.06
1823	NASDAQ	TRMK	Tue, Jun 22, 1999	23.00	23.50	22.94	23.00
1822	NASDAQ	TRMK	Mon, Jun 21, 1999	23.00	23.25	23.00	23.13
1821	NASDAQ	TRMK	Fri, Jun 18, 1999	23.31	23.31	23.00	23.13
1820	NASDAQ	TRMK	Thu, Jun 17, 1999	23.13	23.25	23.00	23.25
1819	NASDAQ	TRMK	Wed, Jun 16, 1999	23.13	23.38	23.13	23.19
1818	NASDAQ	TRMK	Tue, Jun 15, 1999	22.94	23.25	22.94	23.19
1817	NASDAQ	TRMK	Mon, Jun 14, 1999	23.25	23.25	22.94	22.94
1816	NASDAQ	TRMK	Fri, Jun 11, 1999	23.00	23.56	22.94	22.94
1815	NASDAQ	TRMK	Thu, Jun 10, 1999	23.19	23.38	22.94	23.38
1814	NASDAQ	TRMK	Wed, Jun 9, 1999	23.00	23.19	22.88	23.00
1813	NASDAQ	TRMK	Tue, Jun 8, 1999	23.56	23.63	22.81	22.88
1812	NASDAQ	TRMK	Mon, Jun 7, 1999	23.44	23.75	23.25	23.44
1811	NASDAQ	TRMK	Fri, Jun 4, 1999	23.75	23.75	23.19	23.47
1810	NASDAQ	TRMK	Thu, Jun 3, 1999	23.38	23.75	23.25	23.50
1809	NASDAQ	TRMK	Wed, Jun 2, 1999	23.13	23.25	22.94	23.25
1808	NASDAQ	TRMK	Tue, Jun 1, 1999	22.94	23.13	22.94	23.13
1807	NASDAQ	TRMK	Fri, May 28, 1999	22.88	23.13	22.88	23.00
1806	NASDAQ	TRMK	Thu, May 27, 1999	22.94	23.06	22.88	23.00
1805	NASDAQ	TRMK	Wed, May 26, 1999	22.94	23.06	22.94	23.00
1804	NASDAQ	TRMK	Tue, May 25, 1999	22.94	23.00	22.88	22.94
1803	NASDAQ	TRMK	Mon, May 24, 1999	22.94	23.00	22.94	22.94
1802	NASDAQ	TRMK	Fri, May 21, 1999	22.94	23.00	22.88	22.94
1801	NASDAQ	TRMK	Thu, May 20, 1999	23.00	23.00	22.88	22.94
1800	NASDAQ	TRMK	Wed, May 19, 1999	23.00	23.00	22.81	23.00
1799	NASDAQ	TRMK	Tue, May 18, 1999	22.81	23.00	22.81	22.88
1798	NASDAQ	TRMK	Mon, May 17, 1999	22.81	22.91	22.75	22.88
1797	NASDAQ	TRMK	Fri, May 14, 1999	22.81	22.88	22.75	22.88
1796	NASDAQ	TRMK	Thu, May 13, 1999	23.00	23.06	22.81	22.81
1795	NASDAQ	TRMK	Wed, May 12, 1999	22.88	22.88	22.75	22.88
1794	NASDAQ	TRMK	Tue, May 11, 1999	22.56	23.00	22.56	22.94
1793	NASDAQ	TRMK	Mon, May 10, 1999	22.94	23.00	22.13	22.88
1792	NASDAQ	TRMK	Fri, May 7, 1999	22.00	22.81	22.00	22.81
1791	NASDAQ	TRMK	Thu, May 6, 1999	22.00	22.50	21.94	22.25
1790	NASDAQ	TRMK	Wed, May 5, 1999	21.88	22.00	21.88	21.94
1789	NASDAQ	TRMK	Tue, May 4, 1999	21.94	22.13	21.69	22.00
1788	NASDAQ	TRMK	Mon, May 3, 1999	21.13	22.38	21.06	22.31
1787	NASDAQ	TRMK	Fri, Apr 30, 1999	21.50	21.50	21.06	21.13
1786	NASDAQ	TRMK	Thu, Apr 29, 1999	21.38	21.50	21.06	21.44
1785	NASDAQ	TRMK	Wed, Apr 28, 1999	20.94	21.50	20.94	21.44
1784	NASDAQ	TRMK	Tue, Apr 27, 1999	21.19	21.25	20.94	21.00
1783	NASDAQ	TRMK	Mon, Apr 26, 1999	20.88	21.25	20.44	20.94
1782	NASDAQ	TRMK	Fri, Apr 23, 1999	21.13	21.13	20.88	20.88
1781	NASDAQ	TRMK	Thu, Apr 22, 1999	20.75	21.19	20.75	20.88
1780	NASDAQ	TRMK	Wed, Apr 21, 1999	21.13	21.25	20.81	21.00
1779	NASDAQ	TRMK	Tue, Apr 20, 1999	20.81	21.13	20.81	20.94
1778	NASDAQ	TRMK	Mon, Apr 19, 1999	21.38	21.44	20.75	20.81
1777	NASDAQ	TRMK	Fri, Apr 16, 1999	20.50	22.63	20.50	21.16
1776	NASDAQ	TRMK	Thu, Apr 15, 1999	19.38	21.50	19.38	20.50
1775	NASDAQ	TRMK	Wed, Apr 14, 1999	18.88	20.00	18.69	19.50
1774	NASDAQ	TRMK	Tue, Apr 13, 1999	18.56	19.13	18.31	18.69
1773	NASDAQ	TRMK	Mon, Apr 12, 1999	18.88	19.25	18.38	18.75
1772	NASDAQ	TRMK	Fri, Apr 9, 1999	19.13	19.25	18.00	18.75
1771	NASDAQ	TRMK	Thu, Apr 8, 1999	18.81	19.38	18.50	19.38
1770	NASDAQ	TRMK	Wed, Apr 7, 1999	18.38	19.19	18.38	19.06
1769	NASDAQ	TRMK	Tue, Apr 6, 1999	19.00	19.06	18.13	18.38
1768	NASDAQ	TRMK	Mon, Apr 5, 1999	19.44	19.44	18.56	18.63
1767	NASDAQ	TRMK	Thu, Apr 1, 1999	19.56	19.63	19.38	19.44
1766	NASDAQ	TRMK	Wed, Mar 31, 1999	19.69	19.75	19.63	19.69
1765	NASDAQ	TRMK	Tue, Mar 30, 1999	20.00	20.13	19.63	19.69
1764	NASDAQ	TRMK	Mon, Mar 29, 1999	20.50	20.50	20.00	20.00
1763	NASDAQ	TRMK	Fri, Mar 26, 1999	20.44	20.44	20.00	20.38
1762	NASDAQ	TRMK	Thu, Mar 25, 1999	20.44	20.44	20.06	20.44
1761	NASDAQ	TRMK	Wed, Mar 24, 1999	19.88	20.44	19.88	20.44
1760	NASDAQ	TRMK	Tue, Mar 23, 1999	20.75	20.75	19.63	20.06
1759	NASDAQ	TRMK	Mon, Mar 22, 1999	21.00	21.13	20.75	20.81
1758	NASDAQ	TRMK	Fri, Mar 19, 1999	21.13	21.19	20.88	21.13
1757	NASDAQ	TRMK	Thu, Mar 18, 1999	21.25	21.44	21.00	21.25
1756	NASDAQ	TRMK	Wed, Mar 17, 1999	21.13	21.44	20.88	21.41
1755	NASDAQ	TRMK	Tue, Mar 16, 1999	21.06	21.44	21.00	21.13
1754	NASDAQ	TRMK	Mon, Mar 15, 1999	20.88	21.25	20.88	21.06
1753	NASDAQ	TRMK	Fri, Mar 12, 1999	21.50	21.50	20.94	21.25
1752	NASDAQ	TRMK	Thu, Mar 11, 1999	21.13	21.75	21.06	21.06
1751	NASDAQ	TRMK	Wed, Mar 10, 1999	21.44	21.50	21.00	21.50
1750	NASDAQ	TRMK	Tue, Mar 9, 1999	21.19	21.69	21.00	21.25
1749	NASDAQ	TRMK	Mon, Mar 8, 1999	21.19	21.50	21.13	21.31
1748	NASDAQ	TRMK	Fri, Mar 5, 1999	21.38	21.38	20.88	21.25
1747	NASDAQ	TRMK	Thu, Mar 4, 1999	20.94	21.19	20.88	21.19
1746	NASDAQ	TRMK	Wed, Mar 3, 1999	21.19	21.31	20.88	21.13
1745	NASDAQ	TRMK	Tue, Mar 2, 1999	21.44	21.44	21.19	21.19
1744	NASDAQ	TRMK	Mon, Mar 1, 1999	21.19	21.38	21.19	21.19
1743	NASDAQ	TRMK	Fri, Feb 26, 1999	21.19	21.44	21.19	21.19
1742	NASDAQ	TRMK	Thu, Feb 25, 1999	21.19	21.50	21.19	21.19
1741	NASDAQ	TRMK	Wed, Feb 24, 1999	21.25	21.38	21.19	21.25
1740	NASDAQ	TRMK	Tue, Feb 23, 1999	21.19	21.50	21.19	21.50
1739	NASDAQ	TRMK	Mon, Feb 22, 1999	21.00	21.25	21.00	21.19
1738	NASDAQ	TRMK	Fri, Feb 19, 1999	21.25	21.27	21.13	21.25
1737	NASDAQ	TRMK	Thu, Feb 18, 1999	20.94	21.25	20.88	21.00
1736	NASDAQ	TRMK	Wed, Feb 17, 1999	21.00	21.25	21.00	21.25
1735	NASDAQ	TRMK	Tue, Feb 16, 1999	20.88	21.50	20.88	21.44
1734	NASDAQ	TRMK	Fri, Feb 12, 1999	20.94	21.75	20.75	20.88
1733	NASDAQ	TRMK	Thu, Feb 11, 1999	21.13	21.13	20.88	21.06
1732	NASDAQ	TRMK	Wed, Feb 10, 1999	20.81	21.00	20.75	21.00
1731	NASDAQ	TRMK	Tue, Feb 9, 1999	20.94	20.94	20.81	20.88
1730	NASDAQ	TRMK	Mon, Feb 8, 1999	20.94	21.00	20.81	20.94
1729	NASDAQ	TRMK	Fri, Feb 5, 1999	20.94	21.00	20.81	21.00
1728	NASDAQ	TRMK	Thu, Feb 4, 1999	21.00	21.13	20.88	20.94
1727	NASDAQ	TRMK	Wed, Feb 3, 1999	21.25	21.38	20.88	21.06
1726	NASDAQ	TRMK	Tue, Feb 2, 1999	20.88	21.38	20.81	21.00
1725	NASDAQ	TRMK	Mon, Feb 1, 1999	20.63	21.00	20.50	20.94
1724	NASDAQ	TRMK	Fri, Jan 29, 1999	20.94	21.00	20.50	21.00
1723	NASDAQ	TRMK	Thu, Jan 28, 1999	20.94	21.00	20.81	20.94
1722	NASDAQ	TRMK	Wed, Jan 27, 1999	21.00	21.50	20.88	20.88
1721	NASDAQ	TRMK	Tue, Jan 26, 1999	20.75	21.00	20.75	20.94
1720	NASDAQ	TRMK	Mon, Jan 25, 1999	20.81	20.81	20.75	20.75
1719	NASDAQ	TRMK	Fri, Jan 22, 1999	20.75	21.25	20.75	20.81
1718	NASDAQ	TRMK	Thu, Jan 21, 1999	21.00	21.00	20.75	21.00
1717	NASDAQ	TRMK	Wed, Jan 20, 1999	20.75	21.25	20.75	20.75
1716	NASDAQ	TRMK	Tue, Jan 19, 1999	21.25	21.50	20.63	20.94
1715	NASDAQ	TRMK	Fri, Jan 15, 1999	21.06	21.44	21.00	21.00
1714	NASDAQ	TRMK	Thu, Jan 14, 1999	20.88	21.44	20.88	21.25
1713	NASDAQ	TRMK	Wed, Jan 13, 1999	20.56	21.00	20.56	20.81
1712	NASDAQ	TRMK	Tue, Jan 12, 1999	21.44	21.44	20.56	20.94
1711	NASDAQ	TRMK	Mon, Jan 11, 1999	21.81	22.00	21.50	21.50
1710	NASDAQ	TRMK	Fri, Jan 8, 1999	22.00	22.38	21.81	21.81
1709	NASDAQ	TRMK	Thu, Jan 7, 1999	22.13	22.25	21.94	22.06
1708	NASDAQ	TRMK	Wed, Jan 6, 1999	22.50	22.69	22.25	22.25
1707	NASDAQ	TRMK	Tue, Jan 5, 1999	22.63	22.63	22.38	22.63
1706	NASDAQ	TRMK	Mon, Jan 4, 1999	22.13	22.69	22.13	22.63
1705	NASDAQ	TRMK	Thu, Dec 31, 1998	22.06	22.88	22.06	22.63
1704	NASDAQ	TRMK	Wed, Dec 30, 1998	22.06	22.44	22.00	22.13
1703	NASDAQ	TRMK	Tue, Dec 29, 1998	22.13	22.19	22.00	22.13
1702	NASDAQ	TRMK	Mon, Dec 28, 1998	22.25	22.50	22.13	22.25
1701	NASDAQ	TRMK	Thu, Dec 24, 1998	22.13	22.38	22.00	22.31
1700	NASDAQ	TRMK	Wed, Dec 23, 1998	22.25	22.25	22.00	22.13
1699	NASDAQ	TRMK	Tue, Dec 22, 1998	22.38	22.63	22.06	22.25
1698	NASDAQ	TRMK	Mon, Dec 21, 1998	22.13	22.50	21.88	22.50
1697	NASDAQ	TRMK	Fri, Dec 18, 1998	21.88	22.50	21.88	22.38
1696	NASDAQ	TRMK	Thu, Dec 17, 1998	21.81	22.25	21.81	22.13
1695	NASDAQ	TRMK	Wed, Dec 16, 1998	21.75	22.13	21.63	21.81
1694	NASDAQ	TRMK	Tue, Dec 15, 1998	21.50	22.00	21.50	21.63
1693	NASDAQ	TRMK	Mon, Dec 14, 1998	21.25	21.63	21.00	21.50
1692	NASDAQ	TRMK	Fri, Dec 11, 1998	22.00	22.25	20.75	20.88
1691	NASDAQ	TRMK	Thu, Dec 10, 1998	22.75	22.88	22.25	22.25
1690	NASDAQ	TRMK	Wed, Dec 9, 1998	22.00	22.75	22.00	22.44
1689	NASDAQ	TRMK	Tue, Dec 8, 1998	22.00	22.38	21.88	22.25
1688	NASDAQ	TRMK	Mon, Dec 7, 1998	22.63	22.63	22.00	22.13
1687	NASDAQ	TRMK	Fri, Dec 4, 1998	22.50	22.69	22.31	22.50
1686	NASDAQ	TRMK	Thu, Dec 3, 1998	22.13	22.50	22.00	22.50
1685	NASDAQ	TRMK	Wed, Dec 2, 1998	21.75	22.25	21.69	21.94
1684	NASDAQ	TRMK	Tue, Dec 1, 1998	20.75	21.88	20.69	21.88
1683	NASDAQ	TRMK	Mon, Nov 30, 1998	21.63	22.06	20.50	20.69
1682	NASDAQ	TRMK	Fri, Nov 27, 1998	22.00	22.13	21.75	21.88
1681	NASDAQ	TRMK	Wed, Nov 25, 1998	22.25	22.25	22.00	22.13
1680	NASDAQ	TRMK	Tue, Nov 24, 1998	22.00	22.38	21.88	22.00
1679	NASDAQ	TRMK	Mon, Nov 23, 1998	21.88	22.50	21.88	22.00
1678	NASDAQ	TRMK	Fri, Nov 20, 1998	21.50	22.25	21.50	21.88
1677	NASDAQ	TRMK	Thu, Nov 19, 1998	21.00	21.88	21.00	21.88
1676	NASDAQ	TRMK	Wed, Nov 18, 1998	21.00	21.13	21.00	21.00
1675	NASDAQ	TRMK	Tue, Nov 17, 1998	21.50	21.50	20.88	21.00
1674	NASDAQ	TRMK	Mon, Nov 16, 1998	21.00	21.50	21.00	21.25
1673	NASDAQ	TRMK	Fri, Nov 13, 1998	21.00	21.25	20.81	21.13
1672	NASDAQ	TRMK	Thu, Nov 12, 1998	21.00	21.38	20.84	20.88
1671	NASDAQ	TRMK	Wed, Nov 11, 1998	21.00	21.50	20.75	21.19
1670	NASDAQ	TRMK	Tue, Nov 10, 1998	20.75	21.00	20.06	20.38
1669	NASDAQ	TRMK	Mon, Nov 9, 1998	20.25	20.88	20.19	20.88
1668	NASDAQ	TRMK	Fri, Nov 6, 1998	20.00	20.56	19.75	20.31
1667	NASDAQ	TRMK	Thu, Nov 5, 1998	19.38	20.50	19.38	20.44
1666	NASDAQ	TRMK	Wed, Nov 4, 1998	20.00	20.00	18.88	19.50
1665	NASDAQ	TRMK	Tue, Nov 3, 1998	20.44	20.44	18.88	19.56
1664	NASDAQ	TRMK	Mon, Nov 2, 1998	19.69	20.31	19.50	20.00
1663	NASDAQ	TRMK	Fri, Oct 30, 1998	18.69	20.25	18.63	19.19
1662	NASDAQ	TRMK	Thu, Oct 29, 1998	18.00	18.50	18.00	18.48
1661	NASDAQ	TRMK	Wed, Oct 28, 1998	18.13	18.38	17.81	17.88
1660	NASDAQ	TRMK	Tue, Oct 27, 1998	17.94	18.25	17.75	18.00
1659	NASDAQ	TRMK	Mon, Oct 26, 1998	17.06	18.00	17.06	17.88
1658	NASDAQ	TRMK	Fri, Oct 23, 1998	18.00	18.25	16.75	17.00
1657	NASDAQ	TRMK	Thu, Oct 22, 1998	17.13	18.00	17.13	17.81
1656	NASDAQ	TRMK	Wed, Oct 21, 1998	18.25	18.25	17.13	17.13
1655	NASDAQ	TRMK	Tue, Oct 20, 1998	17.94	18.00	17.50	17.84
1654	NASDAQ	TRMK	Mon, Oct 19, 1998	17.25	18.00	17.25	17.50
1653	NASDAQ	TRMK	Fri, Oct 16, 1998	17.63	18.00	17.00	17.75
1652	NASDAQ	TRMK	Thu, Oct 15, 1998	17.00	17.38	16.75	17.38
1651	NASDAQ	TRMK	Wed, Oct 14, 1998	16.13	17.38	15.75	16.88
1650	NASDAQ	TRMK	Tue, Oct 13, 1998	16.13	16.13	15.50	15.88
1649	NASDAQ	TRMK	Mon, Oct 12, 1998	16.50	16.50	16.00	16.00
1648	NASDAQ	TRMK	Fri, Oct 9, 1998	16.25	16.63	15.38	15.50
1647	NASDAQ	TRMK	Thu, Oct 8, 1998	16.00	16.00	15.13	15.38
1646	NASDAQ	TRMK	Wed, Oct 7, 1998	16.13	16.38	15.88	16.13
1645	NASDAQ	TRMK	Tue, Oct 6, 1998	16.13	16.63	16.13	16.50
1644	NASDAQ	TRMK	Mon, Oct 5, 1998	16.25	16.38	16.00	16.38
1643	NASDAQ	TRMK	Fri, Oct 2, 1998	17.00	17.00	16.25	16.50
1642	NASDAQ	TRMK	Thu, Oct 1, 1998	16.50	17.00	15.75	16.75
1641	NASDAQ	TRMK	Wed, Sep 30, 1998	17.88	18.00	15.38	15.50
1640	NASDAQ	TRMK	Tue, Sep 29, 1998	18.25	18.63	18.06	18.06
1639	NASDAQ	TRMK	Mon, Sep 28, 1998	18.13	18.75	17.88	18.75
1638	NASDAQ	TRMK	Fri, Sep 25, 1998	18.00	18.56	17.69	18.00
1637	NASDAQ	TRMK	Thu, Sep 24, 1998	19.13	19.13	18.13	18.50
1636	NASDAQ	TRMK	Wed, Sep 23, 1998	18.63	19.38	18.63	19.00
1635	NASDAQ	TRMK	Tue, Sep 22, 1998	18.63	19.25	18.63	18.88
1634	NASDAQ	TRMK	Mon, Sep 21, 1998	18.50	19.06	18.38	18.88
1633	NASDAQ	TRMK	Fri, Sep 18, 1998	18.13	19.25	18.00	18.50
1632	NASDAQ	TRMK	Thu, Sep 17, 1998	17.50	18.50	17.50	18.38
1631	NASDAQ	TRMK	Wed, Sep 16, 1998	17.75	18.50	17.75	18.38
1630	NASDAQ	TRMK	Tue, Sep 15, 1998	17.50	17.94	17.25	17.63
1629	NASDAQ	TRMK	Mon, Sep 14, 1998	18.00	18.63	17.50	18.06
1628	NASDAQ	TRMK	Fri, Sep 11, 1998	16.50	18.00	16.50	18.00
1627	NASDAQ	TRMK	Thu, Sep 10, 1998	17.38	17.38	16.50	16.50
1626	NASDAQ	TRMK	Wed, Sep 9, 1998	17.50	17.88	16.69	17.13
1625	NASDAQ	TRMK	Tue, Sep 8, 1998	17.63	18.50	17.00	17.50
1624	NASDAQ	TRMK	Fri, Sep 4, 1998	18.13	18.38	17.25	17.63
1623	NASDAQ	TRMK	Thu, Sep 3, 1998	17.88	18.13	17.13	17.44
1622	NASDAQ	TRMK	Wed, Sep 2, 1998	17.13	19.25	17.13	18.50
1621	NASDAQ	TRMK	Tue, Sep 1, 1998	17.50	17.88	16.63	17.19
1620	NASDAQ	TRMK	Mon, Aug 31, 1998	19.88	19.88	17.38	17.38
1619	NASDAQ	TRMK	Fri, Aug 28, 1998	18.06	18.50	17.13	17.13
1618	NASDAQ	TRMK	Thu, Aug 27, 1998	18.50	18.50	17.88	18.06
1617	NASDAQ	TRMK	Wed, Aug 26, 1998	18.50	18.88	18.25	18.56
1616	NASDAQ	TRMK	Tue, Aug 25, 1998	18.75	19.13	18.63	19.13
1615	NASDAQ	TRMK	Mon, Aug 24, 1998	18.69	18.69	18.25	18.63
1614	NASDAQ	TRMK	Fri, Aug 21, 1998	19.75	19.75	17.94	18.75
1613	NASDAQ	TRMK	Thu, Aug 20, 1998	20.00	20.00	19.25	19.38
1612	NASDAQ	TRMK	Wed, Aug 19, 1998	19.81	19.81	19.63	19.75
1611	NASDAQ	TRMK	Tue, Aug 18, 1998	20.00	20.00	19.25	19.75
1610	NASDAQ	TRMK	Mon, Aug 17, 1998	19.75	20.00	19.56	20.00
1609	NASDAQ	TRMK	Fri, Aug 14, 1998	19.25	19.88	19.25	19.59
1608	NASDAQ	TRMK	Thu, Aug 13, 1998	20.00	20.00	18.50	19.13
1607	NASDAQ	TRMK	Wed, Aug 12, 1998	19.50	20.50	19.00	20.44
1606	NASDAQ	TRMK	Tue, Aug 11, 1998	19.25	19.25	18.81	18.94
1605	NASDAQ	TRMK	Mon, Aug 10, 1998	19.63	19.63	18.50	19.19
1604	NASDAQ	TRMK	Fri, Aug 7, 1998	20.00	20.00	19.38	19.69
1603	NASDAQ	TRMK	Thu, Aug 6, 1998	19.88	20.00	19.00	19.44
1602	NASDAQ	TRMK	Wed, Aug 5, 1998	18.50	20.38	18.25	20.13
1601	NASDAQ	TRMK	Tue, Aug 4, 1998	20.00	20.13	18.88	19.00
1600	NASDAQ	TRMK	Mon, Aug 3, 1998	20.50	20.63	20.06	20.13
1599	NASDAQ	TRMK	Fri, Jul 31, 1998	20.88	21.00	20.00	20.06
1598	NASDAQ	TRMK	Thu, Jul 30, 1998	20.81	21.50	20.50	21.50
1597	NASDAQ	TRMK	Wed, Jul 29, 1998	20.75	20.88	20.00	20.56
1596	NASDAQ	TRMK	Tue, Jul 28, 1998	21.75	21.75	20.88	20.88
1595	NASDAQ	TRMK	Mon, Jul 27, 1998	22.00	22.00	21.00	21.63
1594	NASDAQ	TRMK	Fri, Jul 24, 1998	22.00	22.00	21.50	21.88
1593	NASDAQ	TRMK	Thu, Jul 23, 1998	21.56	21.94	21.25	21.75
1592	NASDAQ	TRMK	Wed, Jul 22, 1998	21.50	22.00	20.88	21.56
1591	NASDAQ	TRMK	Tue, Jul 21, 1998	22.25	22.25	21.00	21.25
1590	NASDAQ	TRMK	Mon, Jul 20, 1998	22.00	22.00	21.25	21.88
1589	NASDAQ	TRMK	Fri, Jul 17, 1998	21.25	22.56	21.25	21.88
1588	NASDAQ	TRMK	Thu, Jul 16, 1998	21.75	21.75	21.38	21.38
1587	NASDAQ	TRMK	Wed, Jul 15, 1998	21.75	22.25	21.75	21.88
1586	NASDAQ	TRMK	Tue, Jul 14, 1998	22.25	22.25	21.50	22.00
1585	NASDAQ	TRMK	Mon, Jul 13, 1998	21.25	22.25	21.25	22.19
1584	NASDAQ	TRMK	Fri, Jul 10, 1998	21.75	22.25	21.25	21.25
1583	NASDAQ	TRMK	Thu, Jul 9, 1998	21.25	22.13	21.00	22.13
1582	NASDAQ	TRMK	Wed, Jul 8, 1998	21.00	21.63	21.00	21.63
1581	NASDAQ	TRMK	Tue, Jul 7, 1998	21.13	21.50	21.00	21.25
1580	NASDAQ	TRMK	Mon, Jul 6, 1998	20.94	21.63	20.94	21.63
1579	NASDAQ	TRMK	Thu, Jul 2, 1998	21.75	21.75	20.75	20.94
1578	NASDAQ	TRMK	Wed, Jul 1, 1998	22.00	22.00	21.00	21.63
1577	NASDAQ	TRMK	Tue, Jun 30, 1998	20.75	22.38	19.94	21.94
1576	NASDAQ	TRMK	Mon, Jun 29, 1998	22.00	22.00	20.50	21.00
1575	NASDAQ	TRMK	Fri, Jun 26, 1998	21.75	22.00	21.13	21.25
1574	NASDAQ	TRMK	Thu, Jun 25, 1998	20.50	21.69	20.25	21.38
1573	NASDAQ	TRMK	Wed, Jun 24, 1998	21.13	21.13	20.13	20.75
1572	NASDAQ	TRMK	Tue, Jun 23, 1998	20.50	21.13	20.13	20.88
1571	NASDAQ	TRMK	Mon, Jun 22, 1998	20.25	20.50	20.25	20.50
1570	NASDAQ	TRMK	Fri, Jun 19, 1998	20.50	20.50	20.00	20.13
1569	NASDAQ	TRMK	Thu, Jun 18, 1998	21.38	21.38	20.50	20.50
1568	NASDAQ	TRMK	Wed, Jun 17, 1998	20.75	21.63	20.75	21.00
1567	NASDAQ	TRMK	Tue, Jun 16, 1998	20.00	20.63	19.75	20.44
1566	NASDAQ	TRMK	Mon, Jun 15, 1998	20.13	20.69	19.75	20.00
1565	NASDAQ	TRMK	Fri, Jun 12, 1998	21.88	21.88	20.75	21.06
1564	NASDAQ	TRMK	Thu, Jun 11, 1998	21.25	22.00	21.00	21.00
1563	NASDAQ	TRMK	Wed, Jun 10, 1998	21.50	22.00	20.75	20.88
1562	NASDAQ	TRMK	Tue, Jun 9, 1998	21.94	21.94	20.31	21.00
1561	NASDAQ	TRMK	Mon, Jun 8, 1998	21.50	22.19	21.50	21.94
1560	NASDAQ	TRMK	Fri, Jun 5, 1998	22.00	22.00	21.50	21.75
1559	NASDAQ	TRMK	Thu, Jun 4, 1998	21.50	22.00	21.50	22.00
1558	NASDAQ	TRMK	Wed, Jun 3, 1998	22.00	22.25	21.25	21.25
1557	NASDAQ	TRMK	Tue, Jun 2, 1998	21.75	22.38	21.75	22.00
1556	NASDAQ	TRMK	Mon, Jun 1, 1998	22.13	22.38	21.88	22.00
1555	NASDAQ	TRMK	Fri, May 29, 1998	22.25	22.25	21.25	21.38
1554	NASDAQ	TRMK	Thu, May 28, 1998	21.25	22.50	21.25	22.50
1553	NASDAQ	TRMK	Wed, May 27, 1998	22.00	22.25	20.75	22.25
1552	NASDAQ	TRMK	Tue, May 26, 1998	22.38	22.56	22.13	22.13
1551	NASDAQ	TRMK	Fri, May 22, 1998	22.25	22.63	22.19	22.25
1550	NASDAQ	TRMK	Thu, May 21, 1998	22.38	22.56	22.25	22.38
1549	NASDAQ	TRMK	Wed, May 20, 1998	22.25	22.63	22.25	22.44
1548	NASDAQ	TRMK	Tue, May 19, 1998	22.13	22.63	22.13	22.50
1547	NASDAQ	TRMK	Mon, May 18, 1998	22.63	22.63	22.13	22.13
1546	NASDAQ	TRMK	Fri, May 15, 1998	22.50	22.63	22.25	22.25
1545	NASDAQ	TRMK	Thu, May 14, 1998	22.25	22.75	22.13	22.25
1544	NASDAQ	TRMK	Wed, May 13, 1998	22.88	22.88	22.25	22.25
1543	NASDAQ	TRMK	Tue, May 12, 1998	22.38	22.88	22.25	22.38
1542	NASDAQ	TRMK	Mon, May 11, 1998	22.75	23.00	22.44	22.63
1541	NASDAQ	TRMK	Fri, May 8, 1998	22.50	23.00	22.13	22.63
1540	NASDAQ	TRMK	Thu, May 7, 1998	22.75	22.75	22.25	22.44
1539	NASDAQ	TRMK	Wed, May 6, 1998	23.38	23.38	22.25	22.50
1538	NASDAQ	TRMK	Tue, May 5, 1998	22.81	23.50	22.75	23.13
1537	NASDAQ	TRMK	Mon, May 4, 1998	22.75	23.25	22.75	22.94
1536	NASDAQ	TRMK	Fri, May 1, 1998	23.00	23.31	23.00	23.25
1535	NASDAQ	TRMK	Thu, Apr 30, 1998	23.88	23.88	23.00	23.06
1534	NASDAQ	TRMK	Wed, Apr 29, 1998	23.50	23.50	22.75	23.25
1533	NASDAQ	TRMK	Tue, Apr 28, 1998	23.50	24.00	22.63	23.06
1532	NASDAQ	TRMK	Mon, Apr 27, 1998	22.56	23.38	22.56	22.69
1531	NASDAQ	TRMK	Fri, Apr 24, 1998	24.00	24.00	22.69	22.75
1530	NASDAQ	TRMK	Thu, Apr 23, 1998	23.88	24.00	23.50	23.50
1529	NASDAQ	TRMK	Wed, Apr 22, 1998	24.00	24.00	23.50	23.81
1528	NASDAQ	TRMK	Tue, Apr 21, 1998	23.88	24.44	23.63	23.75
1527	NASDAQ	TRMK	Mon, Apr 20, 1998	24.25	24.25	23.63	24.25
1526	NASDAQ	TRMK	Fri, Apr 17, 1998	23.75	24.25	23.44	24.13
1525	NASDAQ	TRMK	Thu, Apr 16, 1998	22.50	24.75	22.50	23.75
1524	NASDAQ	TRMK	Wed, Apr 15, 1998	23.00	23.25	22.25	23.00
1523	NASDAQ	TRMK	Tue, Apr 14, 1998	22.69	24.00	22.38	22.75
1522	NASDAQ	TRMK	Mon, Apr 13, 1998	22.75	22.88	22.25	22.63
1521	NASDAQ	TRMK	Thu, Apr 9, 1998	21.50	22.75	21.50	22.25
1520	NASDAQ	TRMK	Wed, Apr 8, 1998	21.94	22.50	21.63	21.75
1519	NASDAQ	TRMK	Tue, Apr 7, 1998	23.00	23.19	21.75	22.13
1518	NASDAQ	TRMK	Mon, Apr 6, 1998	22.50	23.44	22.00	23.09
1517	NASDAQ	TRMK	Fri, Apr 3, 1998	23.63	24.00	22.50	23.00
1516	NASDAQ	TRMK	Thu, Apr 2, 1998	23.25	24.25	23.00	23.25
1515	NASDAQ	TRMK	Wed, Apr 1, 1998	23.06	23.25	22.25	23.13
1514	NASDAQ	TRMK	Tue, Mar 31, 1998	22.75	23.25	22.00	22.88
1513	NASDAQ	TRMK	Mon, Mar 30, 1998	22.38	22.50	22.19	22.22
1512	NASDAQ	TRMK	Fri, Mar 27, 1998	22.19	22.50	22.19	22.38
1511	NASDAQ	TRMK	Thu, Mar 26, 1998	22.19	22.41	22.19	22.22
1510	NASDAQ	TRMK	Wed, Mar 25, 1998	22.28	22.50	22.19	22.19
1509	NASDAQ	TRMK	Tue, Mar 24, 1998	22.50	22.63	22.19	22.25
1508	NASDAQ	TRMK	Mon, Mar 23, 1998	22.50	22.59	22.34	22.34
1507	NASDAQ	TRMK	Fri, Mar 20, 1998	22.63	22.94	22.25	22.75
1506	NASDAQ	TRMK	Thu, Mar 19, 1998	22.88	23.00	22.50	22.63
1505	NASDAQ	TRMK	Wed, Mar 18, 1998	22.38	22.88	22.03	22.69
1504	NASDAQ	TRMK	Tue, Mar 17, 1998	22.00	22.50	22.00	22.25
1503	NASDAQ	TRMK	Mon, Mar 16, 1998	22.25	22.25	21.75	21.94
1502	NASDAQ	TRMK	Fri, Mar 13, 1998	21.94	22.25	21.75	22.25
1501	NASDAQ	TRMK	Thu, Mar 12, 1998	22.50	22.50	21.75	21.88
1500	NASDAQ	TRMK	Wed, Mar 11, 1998	22.63	22.69	22.44	22.44
1499	NASDAQ	TRMK	Tue, Mar 10, 1998	22.13	22.63	21.81	22.56
1498	NASDAQ	TRMK	Mon, Mar 9, 1998	21.88	22.13	21.63	21.81
1497	NASDAQ	TRMK	Fri, Mar 6, 1998	21.75	22.13	21.31	22.13
1496	NASDAQ	TRMK	Thu, Mar 5, 1998	21.69	21.75	21.38	21.38
1495	NASDAQ	TRMK	Wed, Mar 4, 1998	22.25	22.25	21.63	21.94
1494	NASDAQ	TRMK	Tue, Mar 3, 1998	21.69	22.13	21.38	22.13
1493	NASDAQ	TRMK	Mon, Mar 2, 1998	21.53	21.75	21.44	21.50
1492	NASDAQ	TRMK	Fri, Feb 27, 1998	22.00	22.00	21.28	21.94
1491	NASDAQ	TRMK	Thu, Feb 26, 1998	22.44	22.50	21.81	21.94
1490	NASDAQ	TRMK	Wed, Feb 25, 1998	21.56	22.44	21.38	22.38
1489	NASDAQ	TRMK	Tue, Feb 24, 1998	21.75	21.88	21.38	21.50
1488	NASDAQ	TRMK	Mon, Feb 23, 1998	21.19	21.94	21.19	21.94
1487	NASDAQ	TRMK	Fri, Feb 20, 1998	21.25	21.38	21.00	21.25
1486	NASDAQ	TRMK	Thu, Feb 19, 1998	21.88	22.00	21.00	21.22
1485	NASDAQ	TRMK	Wed, Feb 18, 1998	22.50	22.69	21.75	22.08
1484	NASDAQ	TRMK	Tue, Feb 17, 1998	22.88	22.88	22.38	22.56
1483	NASDAQ	TRMK	Fri, Feb 13, 1998	22.88	23.09	22.44	22.50
1482	NASDAQ	TRMK	Thu, Feb 12, 1998	23.00	23.19	22.63	23.00
1481	NASDAQ	TRMK	Wed, Feb 11, 1998	24.13	24.25	22.63	23.13
1480	NASDAQ	TRMK	Tue, Feb 10, 1998	23.63	24.00	23.25	23.56
1479	NASDAQ	TRMK	Mon, Feb 9, 1998	24.13	24.38	23.19	23.50
1478	NASDAQ	TRMK	Fri, Feb 6, 1998	24.19	24.19	23.75	23.88
1477	NASDAQ	TRMK	Thu, Feb 5, 1998	24.13	24.50	23.75	24.13
1476	NASDAQ	TRMK	Wed, Feb 4, 1998	24.50	24.50	23.75	24.13
1475	NASDAQ	TRMK	Tue, Feb 3, 1998	24.44	24.63	24.00	24.44
1474	NASDAQ	TRMK	Mon, Feb 2, 1998	24.25	24.44	23.75	24.25
1473	NASDAQ	TRMK	Fri, Jan 30, 1998	24.00	24.06	23.69	23.88
1472	NASDAQ	TRMK	Thu, Jan 29, 1998	23.38	24.00	23.25	23.81
1471	NASDAQ	TRMK	Wed, Jan 28, 1998	24.06	24.06	22.94	23.13
1470	NASDAQ	TRMK	Tue, Jan 27, 1998	24.75	24.81	23.50	24.00
1469	NASDAQ	TRMK	Mon, Jan 26, 1998	23.13	25.25	23.00	24.63
1468	NASDAQ	TRMK	Fri, Jan 23, 1998	24.81	24.81	22.75	23.00
1467	NASDAQ	TRMK	Thu, Jan 22, 1998	25.00	25.63	24.38	24.63
1466	NASDAQ	TRMK	Wed, Jan 21, 1998	24.50	25.88	24.25	25.75
1465	NASDAQ	TRMK	Tue, Jan 20, 1998	24.75	25.25	24.13	24.50
1464	NASDAQ	TRMK	Fri, Jan 16, 1998	23.44	24.38	23.00	24.38
1463	NASDAQ	TRMK	Thu, Jan 15, 1998	23.13	23.50	22.75	23.50
1462	NASDAQ	TRMK	Wed, Jan 14, 1998	22.38	23.50	22.25	23.25
1461	NASDAQ	TRMK	Tue, Jan 13, 1998	22.38	22.63	21.81	22.19
1460	NASDAQ	TRMK	Mon, Jan 12, 1998	20.00	21.88	19.28	21.88
1459	NASDAQ	TRMK	Fri, Jan 9, 1998	22.00	22.00	20.38	20.88
1458	NASDAQ	TRMK	Thu, Jan 8, 1998	22.13	22.13	21.50	22.00
1457	NASDAQ	TRMK	Wed, Jan 7, 1998	21.75	22.13	21.50	21.88
1456	NASDAQ	TRMK	Tue, Jan 6, 1998	22.75	22.75	21.63	21.75
1455	NASDAQ	TRMK	Mon, Jan 5, 1998	22.50	23.00	22.50	22.69
1454	NASDAQ	TRMK	Fri, Jan 2, 1998	23.38	23.38	22.38	22.75
1453	NASDAQ	TRMK	Wed, Dec 31, 1997	23.25	23.75	23.13	23.13
1452	NASDAQ	TRMK	Tue, Dec 30, 1997	23.13	24.00	23.00	23.50
1451	NASDAQ	TRMK	Mon, Dec 29, 1997	22.06	23.50	22.06	22.88
1450	NASDAQ	TRMK	Fri, Dec 26, 1997	21.88	22.38	21.88	22.38
1449	NASDAQ	TRMK	Wed, Dec 24, 1997	22.00	22.13	21.88	21.88
1448	NASDAQ	TRMK	Tue, Dec 23, 1997	21.56	22.13	21.56	22.13
1447	NASDAQ	TRMK	Mon, Dec 22, 1997	21.88	21.88	21.44	21.72
1446	NASDAQ	TRMK	Fri, Dec 19, 1997	21.56	21.88	21.38	21.88
1445	NASDAQ	TRMK	Thu, Dec 18, 1997	21.88	21.88	21.50	21.75
1444	NASDAQ	TRMK	Wed, Dec 17, 1997	21.94	21.94	21.56	21.88
1443	NASDAQ	TRMK	Tue, Dec 16, 1997	22.13	22.13	21.75	21.94
1442	NASDAQ	TRMK	Mon, Dec 15, 1997	21.75	22.63	21.63	22.13
1441	NASDAQ	TRMK	Fri, Dec 12, 1997	21.50	22.00	20.75	21.75
1440	NASDAQ	TRMK	Thu, Dec 11, 1997	21.75	22.00	20.88	20.88
1439	NASDAQ	TRMK	Wed, Dec 10, 1997	21.13	23.25	21.13	22.13
1438	NASDAQ	TRMK	Tue, Dec 9, 1997	21.06	21.38	20.69	21.25
1437	NASDAQ	TRMK	Mon, Dec 8, 1997	20.38	22.19	20.38	21.13
1436	NASDAQ	TRMK	Fri, Dec 5, 1997	18.50	19.25	18.28	19.25
1435	NASDAQ	TRMK	Thu, Dec 4, 1997	18.81	19.13	18.00	18.75
1434	NASDAQ	TRMK	Wed, Dec 3, 1997	17.75	18.75	17.50	18.25
1433	NASDAQ	TRMK	Tue, Dec 2, 1997	18.38	18.38	17.38	17.50
1432	NASDAQ	TRMK	Mon, Dec 1, 1997	19.00	19.00	18.25	18.56
1431	NASDAQ	TRMK	Fri, Nov 28, 1997	17.00	19.00	17.00	18.69
1430	NASDAQ	TRMK	Wed, Nov 26, 1997	17.00	17.00	16.50	17.00
1429	NASDAQ	TRMK	Tue, Nov 25, 1997	16.50	17.00	16.50	16.63
1428	NASDAQ	TRMK	Mon, Nov 24, 1997	16.63	17.00	16.50	16.69
1427	NASDAQ	TRMK	Fri, Nov 21, 1997	16.63	16.75	16.38	16.50
1426	NASDAQ	TRMK	Thu, Nov 20, 1997	16.50	16.81	16.38	16.63
1425	NASDAQ	TRMK	Wed, Nov 19, 1997	16.63	16.75	16.25	16.50
1424	NASDAQ	TRMK	Tue, Nov 18, 1997	16.00	16.50	16.00	16.31
1423	NASDAQ	TRMK	Mon, Nov 17, 1997	16.00	16.25	16.00	16.00
1422	NASDAQ	TRMK	Fri, Nov 14, 1997	16.06	16.25	16.00	16.13
1421	NASDAQ	TRMK	Thu, Nov 13, 1997	16.06	16.06	16.00	16.06
1420	NASDAQ	TRMK	Wed, Nov 12, 1997	16.00	16.31	15.94	16.06
1419	NASDAQ	TRMK	Tue, Nov 11, 1997	16.00	16.00	15.94	16.00
1418	NASDAQ	TRMK	Mon, Nov 10, 1997	15.94	16.38	15.94	15.97
1417	NASDAQ	TRMK	Fri, Nov 7, 1997	16.00	16.25	15.88	16.06
1416	NASDAQ	TRMK	Thu, Nov 6, 1997	16.00	16.19	15.94	16.19
1415	NASDAQ	TRMK	Wed, Nov 5, 1997	16.50	16.50	15.94	16.00
1414	NASDAQ	TRMK	Tue, Nov 4, 1997	15.88	16.50	15.75	16.38
1413	NASDAQ	TRMK	Mon, Nov 3, 1997	15.50	16.00	15.50	16.00
1412	NASDAQ	TRMK	Fri, Oct 31, 1997	15.44	15.50	15.38	15.44
1411	NASDAQ	TRMK	Thu, Oct 30, 1997	15.19	15.56	15.19	15.56
1410	NASDAQ	TRMK	Wed, Oct 29, 1997	15.31	15.88	15.25	15.50
1409	NASDAQ	TRMK	Tue, Oct 28, 1997	14.88	15.63	14.63	15.63
1408	NASDAQ	TRMK	Mon, Oct 27, 1997	15.75	15.88	15.38	15.50
1407	NASDAQ	TRMK	Fri, Oct 24, 1997	16.00	16.00	15.63	16.00
1406	NASDAQ	TRMK	Thu, Oct 23, 1997	15.75	15.75	15.50	15.50
1405	NASDAQ	TRMK	Wed, Oct 22, 1997	16.03	16.25	15.94	16.13
1404	NASDAQ	TRMK	Tue, Oct 21, 1997	14.94	16.19	14.94	16.13
1403	NASDAQ	TRMK	Mon, Oct 20, 1997	15.13	15.25	15.00	15.25
1402	NASDAQ	TRMK	Fri, Oct 17, 1997	15.63	15.63	14.88	15.13
1401	NASDAQ	TRMK	Thu, Oct 16, 1997	16.25	16.25	15.50	15.50
1400	NASDAQ	TRMK	Wed, Oct 15, 1997	15.88	16.28	15.88	16.25
1399	NASDAQ	TRMK	Tue, Oct 14, 1997	16.00	16.25	15.88	16.25
1398	NASDAQ	TRMK	Mon, Oct 13, 1997	15.75	16.13	15.75	16.13
1397	NASDAQ	TRMK	Fri, Oct 10, 1997	16.25	16.38	15.75	16.13
1396	NASDAQ	TRMK	Thu, Oct 9, 1997	16.38	16.38	16.13	16.25
1395	NASDAQ	TRMK	Wed, Oct 8, 1997	16.25	16.38	16.13	16.25
1394	NASDAQ	TRMK	Tue, Oct 7, 1997	16.00	16.25	16.00	16.25
1393	NASDAQ	TRMK	Mon, Oct 6, 1997	16.11	16.11	16.00	16.00
1392	NASDAQ	TRMK	Fri, Oct 3, 1997	15.81	16.31	15.81	16.06
1391	NASDAQ	TRMK	Thu, Oct 2, 1997	16.13	16.13	15.72	16.00
1390	NASDAQ	TRMK	Wed, Oct 1, 1997	15.84	16.13	15.69	16.00
1389	NASDAQ	TRMK	Tue, Sep 30, 1997	15.63	16.13	15.63	16.13
1388	NASDAQ	TRMK	Mon, Sep 29, 1997	15.50	15.75	15.44	15.44
1387	NASDAQ	TRMK	Fri, Sep 26, 1997	15.75	15.75	15.38	15.50
1386	NASDAQ	TRMK	Thu, Sep 25, 1997	15.69	15.75	15.31	15.47
1385	NASDAQ	TRMK	Wed, Sep 24, 1997	15.69	15.81	15.38	15.56
1384	NASDAQ	TRMK	Tue, Sep 23, 1997	15.56	15.81	15.50	15.81
1383	NASDAQ	TRMK	Mon, Sep 22, 1997	15.25	15.50	15.25	15.50
1382	NASDAQ	TRMK	Fri, Sep 19, 1997	15.25	15.56	15.25	15.50
1381	NASDAQ	TRMK	Thu, Sep 18, 1997	15.25	15.56	15.25	15.44
1380	NASDAQ	TRMK	Wed, Sep 17, 1997	15.38	15.63	15.31	15.63
1379	NASDAQ	TRMK	Tue, Sep 16, 1997	15.13	15.38	15.03	15.13
1378	NASDAQ	TRMK	Mon, Sep 15, 1997	15.13	15.13	14.94	15.13
1377	NASDAQ	TRMK	Fri, Sep 12, 1997	15.13	15.13	15.00	15.13
1376	NASDAQ	TRMK	Thu, Sep 11, 1997	15.13	15.13	15.00	15.13
1375	NASDAQ	TRMK	Wed, Sep 10, 1997	15.06	15.13	14.94	15.06
1374	NASDAQ	TRMK	Tue, Sep 9, 1997	15.13	15.13	14.94	15.06
1373	NASDAQ	TRMK	Mon, Sep 8, 1997	14.75	15.06	14.63	15.06
1372	NASDAQ	TRMK	Fri, Sep 5, 1997	14.50	15.00	14.38	14.72
1371	NASDAQ	TRMK	Thu, Sep 4, 1997	14.38	14.72	14.38	14.44
1370	NASDAQ	TRMK	Wed, Sep 3, 1997	14.56	14.56	14.25	14.50
1369	NASDAQ	TRMK	Tue, Sep 2, 1997	14.31	14.56	14.31	14.56
1368	NASDAQ	TRMK	Fri, Aug 29, 1997	14.19	14.44	14.19	14.39
1367	NASDAQ	TRMK	Thu, Aug 28, 1997	14.25	14.50	14.19	14.19
1366	NASDAQ	TRMK	Wed, Aug 27, 1997	14.25	14.31	13.94	14.31
1365	NASDAQ	TRMK	Tue, Aug 26, 1997	14.31	14.31	14.13	14.19
1364	NASDAQ	TRMK	Mon, Aug 25, 1997	14.03	14.44	13.94	14.25
1363	NASDAQ	TRMK	Fri, Aug 22, 1997	13.88	14.13	13.88	13.94
1362	NASDAQ	TRMK	Thu, Aug 21, 1997	14.31	14.31	14.06	14.06
1361	NASDAQ	TRMK	Wed, Aug 20, 1997	14.06	14.31	14.06	14.31
1360	NASDAQ	TRMK	Tue, Aug 19, 1997	14.25	14.25	14.00	14.25
1359	NASDAQ	TRMK	Mon, Aug 18, 1997	14.25	14.31	14.00	14.00
1358	NASDAQ	TRMK	Fri, Aug 15, 1997	14.00	14.38	14.00	14.38
1357	NASDAQ	TRMK	Thu, Aug 14, 1997	14.25	14.38	14.00	14.38
1356	NASDAQ	TRMK	Wed, Aug 13, 1997	14.25	14.31	14.13	14.19
1355	NASDAQ	TRMK	Tue, Aug 12, 1997	14.06	14.25	14.06	14.13
1354	NASDAQ	TRMK	Mon, Aug 11, 1997	14.69	14.88	14.00	14.06
1353	NASDAQ	TRMK	Fri, Aug 8, 1997	14.94	14.94	14.50	14.63
1352	NASDAQ	TRMK	Thu, Aug 7, 1997	14.63	14.94	14.38	14.94
1351	NASDAQ	TRMK	Wed, Aug 6, 1997	14.19	14.50	14.19	14.47
1350	NASDAQ	TRMK	Tue, Aug 5, 1997	14.38	14.38	14.19	14.38
1349	NASDAQ	TRMK	Mon, Aug 4, 1997	14.19	14.38	14.19	14.38
1348	NASDAQ	TRMK	Fri, Aug 1, 1997	14.19	14.38	14.19	14.19
1347	NASDAQ	TRMK	Thu, Jul 31, 1997	14.50	14.50	14.19	14.38
1346	NASDAQ	TRMK	Wed, Jul 30, 1997	14.31	14.38	14.19	14.38
1345	NASDAQ	TRMK	Tue, Jul 29, 1997	14.19	14.31	14.19	14.31
1344	NASDAQ	TRMK	Mon, Jul 28, 1997	14.19	14.31	14.13	14.19
1343	NASDAQ	TRMK	Fri, Jul 25, 1997	14.38	14.38	14.13	14.25
1342	NASDAQ	TRMK	Thu, Jul 24, 1997	14.06	14.38	14.06	14.38
1341	NASDAQ	TRMK	Wed, Jul 23, 1997	14.13	14.34	14.00	14.06
1340	NASDAQ	TRMK	Tue, Jul 22, 1997	14.34	14.34	14.13	14.19
1339	NASDAQ	TRMK	Mon, Jul 21, 1997	14.25	14.34	14.13	14.13
1338	NASDAQ	TRMK	Fri, Jul 18, 1997	14.44	14.44	14.28	14.28
1337	NASDAQ	TRMK	Thu, Jul 17, 1997	14.25	14.44	14.25	14.44
1336	NASDAQ	TRMK	Wed, Jul 16, 1997	14.50	14.63	14.19	14.31
1335	NASDAQ	TRMK	Tue, Jul 15, 1997	14.25	14.50	14.19	14.34
1334	NASDAQ	TRMK	Mon, Jul 14, 1997	14.50	14.50	14.19	14.50
1333	NASDAQ	TRMK	Fri, Jul 11, 1997	14.38	14.50	14.19	14.19
1332	NASDAQ	TRMK	Thu, Jul 10, 1997	14.63	14.63	14.38	14.38
1331	NASDAQ	TRMK	Wed, Jul 9, 1997	14.38	14.47	14.38	14.38
1330	NASDAQ	TRMK	Tue, Jul 8, 1997	14.63	14.63	14.38	14.38
1329	NASDAQ	TRMK	Mon, Jul 7, 1997	14.38	14.63	14.13	14.38
1328	NASDAQ	TRMK	Thu, Jul 3, 1997	14.38	14.38	14.00	14.31
1327	NASDAQ	TRMK	Wed, Jul 2, 1997	14.00	14.38	14.00	14.38
1326	NASDAQ	TRMK	Tue, Jul 1, 1997	14.38	14.38	14.00	14.00
1325	NASDAQ	TRMK	Mon, Jun 30, 1997	14.31	14.38	14.00	14.00
1324	NASDAQ	TRMK	Fri, Jun 27, 1997	13.94	14.31	13.88	14.31
1323	NASDAQ	TRMK	Thu, Jun 26, 1997	14.19	14.19	14.00	14.00
1322	NASDAQ	TRMK	Wed, Jun 25, 1997	14.28	14.31	13.88	13.88
1321	NASDAQ	TRMK	Tue, Jun 24, 1997	14.25	14.31	14.00	14.00
1320	NASDAQ	TRMK	Mon, Jun 23, 1997	14.38	14.63	14.25	14.25
1319	NASDAQ	TRMK	Fri, Jun 20, 1997	14.25	14.75	14.25	14.38
1318	NASDAQ	TRMK	Thu, Jun 19, 1997	14.00	14.38	14.00	14.38
1317	NASDAQ	TRMK	Wed, Jun 18, 1997	13.75	14.00	13.75	13.88
1316	NASDAQ	TRMK	Tue, Jun 17, 1997	14.00	14.00	13.81	13.91
1315	NASDAQ	TRMK	Mon, Jun 16, 1997	13.75	14.00	13.69	14.00
1314	NASDAQ	TRMK	Fri, Jun 13, 1997	13.75	13.75	13.63	13.72
1313	NASDAQ	TRMK	Thu, Jun 12, 1997	13.69	13.69	13.63	13.63
1312	NASDAQ	TRMK	Wed, Jun 11, 1997	13.63	13.69	13.50	13.69
1311	NASDAQ	TRMK	Tue, Jun 10, 1997	13.50	13.56	13.44	13.56
1310	NASDAQ	TRMK	Mon, Jun 9, 1997	13.38	13.63	13.38	13.50
1309	NASDAQ	TRMK	Fri, Jun 6, 1997	13.50	13.56	13.25	13.53
1308	NASDAQ	TRMK	Thu, Jun 5, 1997	13.38	13.63	13.38	13.53
1307	NASDAQ	TRMK	Wed, Jun 4, 1997	13.63	13.63	13.19	13.38
1306	NASDAQ	TRMK	Tue, Jun 3, 1997	13.25	13.56	13.13	13.50
1305	NASDAQ	TRMK	Mon, Jun 2, 1997	13.44	13.69	13.44	13.56
1304	NASDAQ	TRMK	Fri, May 30, 1997	13.56	13.63	13.44	13.63
1303	NASDAQ	TRMK	Thu, May 29, 1997	13.50	13.63	13.38	13.63
1302	NASDAQ	TRMK	Wed, May 28, 1997	13.63	13.63	13.31	13.63
1301	NASDAQ	TRMK	Tue, May 27, 1997	13.00	13.63	13.00	13.44
1300	NASDAQ	TRMK	Fri, May 23, 1997	13.00	13.25	13.00	13.25
1299	NASDAQ	TRMK	Thu, May 22, 1997	13.38	13.38	13.00	13.00
1298	NASDAQ	TRMK	Wed, May 21, 1997	13.25	13.25	12.88	13.00
1297	NASDAQ	TRMK	Tue, May 20, 1997	12.94	13.38	12.94	13.25
1296	NASDAQ	TRMK	Mon, May 19, 1997	13.06	13.25	12.88	13.25
1295	NASDAQ	TRMK	Fri, May 16, 1997	13.25	13.25	12.88	12.88
1294	NASDAQ	TRMK	Thu, May 15, 1997	13.38	13.63	13.00	13.25
1293	NASDAQ	TRMK	Wed, May 14, 1997	13.63	13.63	13.38	13.38
1292	NASDAQ	TRMK	Tue, May 13, 1997	13.69	13.69	13.38	13.50
1291	NASDAQ	TRMK	Mon, May 12, 1997	13.50	13.63	13.25	13.63
1290	NASDAQ	TRMK	Fri, May 9, 1997	13.25	13.63	13.25	13.50
1289	NASDAQ	TRMK	Thu, May 8, 1997	13.25	13.25	13.00	13.00
1288	NASDAQ	TRMK	Wed, May 7, 1997	13.25	13.25	13.00	13.00
1287	NASDAQ	TRMK	Tue, May 6, 1997	12.88	13.38	12.88	13.00
1286	NASDAQ	TRMK	Mon, May 5, 1997	12.88	13.25	12.75	13.00
1285	NASDAQ	TRMK	Fri, May 2, 1997	12.75	12.75	12.63	12.75
1284	NASDAQ	TRMK	Thu, May 1, 1997	12.88	12.88	12.63	12.88
1283	NASDAQ	TRMK	Wed, Apr 30, 1997	12.63	12.88	12.63	12.63
1282	NASDAQ	TRMK	Tue, Apr 29, 1997	12.75	12.88	12.63	12.88
1281	NASDAQ	TRMK	Mon, Apr 28, 1997	12.50	12.50	12.38	12.50
1280	NASDAQ	TRMK	Fri, Apr 25, 1997	12.63	12.69	12.38	12.38
1279	NASDAQ	TRMK	Thu, Apr 24, 1997	12.59	12.69	12.38	12.50
1278	NASDAQ	TRMK	Wed, Apr 23, 1997	12.69	12.69	12.50	12.50
1277	NASDAQ	TRMK	Tue, Apr 22, 1997	12.44	12.69	12.44	12.56
1276	NASDAQ	TRMK	Mon, Apr 21, 1997	12.75	12.75	12.50	12.58
1275	NASDAQ	TRMK	Fri, Apr 18, 1997	12.44	12.75	12.25	12.50
1274	NASDAQ	TRMK	Thu, Apr 17, 1997	12.13	12.50	12.13	12.50
1273	NASDAQ	TRMK	Wed, Apr 16, 1997	12.13	12.50	12.13	12.13
1272	NASDAQ	TRMK	Tue, Apr 15, 1997	12.13	12.50	12.13	12.50
1271	NASDAQ	TRMK	Mon, Apr 14, 1997	12.19	12.50	12.06	12.13
1270	NASDAQ	TRMK	Fri, Apr 11, 1997	12.25	12.50	12.13	12.25
1269	NASDAQ	TRMK	Thu, Apr 10, 1997	12.31	12.50	12.13	12.38
1268	NASDAQ	TRMK	Wed, Apr 9, 1997	12.13	12.38	12.13	12.31
1267	NASDAQ	TRMK	Tue, Apr 8, 1997	12.25	12.25	12.06	12.13
1266	NASDAQ	TRMK	Mon, Apr 7, 1997	12.13	12.25	12.00	12.13
1265	NASDAQ	TRMK	Fri, Apr 4, 1997	12.38	12.38	12.00	12.16
1264	NASDAQ	TRMK	Thu, Apr 3, 1997	12.50	12.50	12.19	12.44
1263	NASDAQ	TRMK	Wed, Apr 2, 1997	12.19	12.63	12.19	12.63
1262	NASDAQ	TRMK	Tue, Apr 1, 1997	12.19	12.63	12.19	12.25
1261	NASDAQ	TRMK	Mon, Mar 31, 1997	12.38	12.50	12.13	12.25
1260	NASDAQ	TRMK	Thu, Mar 27, 1997	12.63	12.63	12.50	12.50
1259	NASDAQ	TRMK	Wed, Mar 26, 1997	12.88	12.88	12.63	12.63
1258	NASDAQ	TRMK	Tue, Mar 25, 1997	12.50	12.81	12.50	12.81
1257	NASDAQ	TRMK	Mon, Mar 24, 1997	12.38	12.56	12.38	12.44
1256	NASDAQ	TRMK	Fri, Mar 21, 1997	12.75	12.75	12.25	12.44
1255	NASDAQ	TRMK	Thu, Mar 20, 1997	12.88	12.88	12.38	12.38
1254	NASDAQ	TRMK	Wed, Mar 19, 1997	13.06	13.06	12.50	12.88
1253	NASDAQ	TRMK	Tue, Mar 18, 1997	12.94	13.13	12.94	12.97
1252	NASDAQ	TRMK	Mon, Mar 17, 1997	13.19	13.19	12.94	13.00
1251	NASDAQ	TRMK	Fri, Mar 14, 1997	13.19	13.19	12.94	12.94
1250	NASDAQ	TRMK	Thu, Mar 13, 1997	12.94	13.19	12.94	12.94
1249	NASDAQ	TRMK	Wed, Mar 12, 1997	13.13	13.13	12.88	13.03
1248	NASDAQ	TRMK	Tue, Mar 11, 1997	12.88	13.13	12.88	13.13
1247	NASDAQ	TRMK	Mon, Mar 10, 1997	13.25	13.25	12.75	13.00
1246	NASDAQ	TRMK	Fri, Mar 7, 1997	13.25	13.25	12.88	13.13
1245	NASDAQ	TRMK	Thu, Mar 6, 1997	12.94	13.19	12.94	13.19
1244	NASDAQ	TRMK	Wed, Mar 5, 1997	12.94	13.13	12.88	13.00
1243	NASDAQ	TRMK	Tue, Mar 4, 1997	12.94	13.13	12.94	13.13
1242	NASDAQ	TRMK	Mon, Mar 3, 1997	13.03	13.25	13.00	13.13
1241	NASDAQ	TRMK	Fri, Feb 28, 1997	13.00	13.31	13.00	13.31
1240	NASDAQ	TRMK	Thu, Feb 27, 1997	13.63	13.75	13.13	13.13
1239	NASDAQ	TRMK	Wed, Feb 26, 1997	13.88	13.88	13.25	13.38
1238	NASDAQ	TRMK	Tue, Feb 25, 1997	13.75	14.38	13.50	13.88
1237	NASDAQ	TRMK	Mon, Feb 24, 1997	13.56	13.63	13.38	13.50
1236	NASDAQ	TRMK	Fri, Feb 21, 1997	13.63	13.63	13.38	13.56
1235	NASDAQ	TRMK	Thu, Feb 20, 1997	13.63	13.63	13.44	13.63
1234	NASDAQ	TRMK	Wed, Feb 19, 1997	13.44	13.63	13.44	13.56
1233	NASDAQ	TRMK	Tue, Feb 18, 1997	13.38	13.63	13.25	13.38
1232	NASDAQ	TRMK	Fri, Feb 14, 1997	13.25	13.63	12.94	13.44
1231	NASDAQ	TRMK	Thu, Feb 13, 1997	12.81	12.88	12.69	12.88
1230	NASDAQ	TRMK	Wed, Feb 12, 1997	12.63	12.88	12.50	12.81
1229	NASDAQ	TRMK	Tue, Feb 11, 1997	12.38	12.63	12.38	12.50
1228	NASDAQ	TRMK	Mon, Feb 10, 1997	12.44	12.63	12.25	12.31
1227	NASDAQ	TRMK	Fri, Feb 7, 1997	12.50	12.63	12.13	12.63
1226	NASDAQ	TRMK	Thu, Feb 6, 1997	12.38	12.50	12.13	12.50
1225	NASDAQ	TRMK	Wed, Feb 5, 1997	12.38	12.63	12.25	12.25
1224	NASDAQ	TRMK	Tue, Feb 4, 1997	12.69	12.88	12.44	12.63
1223	NASDAQ	TRMK	Mon, Feb 3, 1997	12.63	12.88	12.63	12.63
1222	NASDAQ	TRMK	Fri, Jan 31, 1997	12.88	12.88	12.63	12.63
1221	NASDAQ	TRMK	Thu, Jan 30, 1997	12.75	13.00	12.75	12.88
1220	NASDAQ	TRMK	Wed, Jan 29, 1997	12.75	13.00	12.75	12.88
1219	NASDAQ	TRMK	Tue, Jan 28, 1997	12.81	13.00	12.75	12.88
1218	NASDAQ	TRMK	Mon, Jan 27, 1997	13.06	13.06	12.75	12.75
1217	NASDAQ	TRMK	Fri, Jan 24, 1997	13.06	13.06	12.81	12.81
1216	NASDAQ	TRMK	Thu, Jan 23, 1997	12.81	13.06	12.81	13.00
1215	NASDAQ	TRMK	Wed, Jan 22, 1997	13.00	13.06	12.81	12.81
1214	NASDAQ	TRMK	Tue, Jan 21, 1997	12.75	13.06	12.75	12.75
1213	NASDAQ	TRMK	Mon, Jan 20, 1997	12.69	12.94	12.56	12.75
1212	NASDAQ	TRMK	Fri, Jan 17, 1997	12.56	12.75	12.56	12.63
1211	NASDAQ	TRMK	Thu, Jan 16, 1997	12.88	12.88	12.56	12.56
1210	NASDAQ	TRMK	Wed, Jan 15, 1997	12.63	12.88	12.63	12.88
1209	NASDAQ	TRMK	Tue, Jan 14, 1997	12.63	12.88	12.50	12.63
1208	NASDAQ	TRMK	Mon, Jan 13, 1997	12.63	12.88	12.63	12.63
1207	NASDAQ	TRMK	Fri, Jan 10, 1997	12.75	12.88	12.63	12.75
1206	NASDAQ	TRMK	Thu, Jan 9, 1997	12.63	12.88	12.63	12.88
1205	NASDAQ	TRMK	Wed, Jan 8, 1997	12.88	12.88	12.63	12.88
1204	NASDAQ	TRMK	Tue, Jan 7, 1997	12.88	12.88	12.63	12.63
1203	NASDAQ	TRMK	Mon, Jan 6, 1997	12.69	12.88	12.63	12.63
1202	NASDAQ	TRMK	Fri, Jan 3, 1997	12.50	12.88	12.50	12.88
1201	NASDAQ	TRMK	Thu, Jan 2, 1997	12.75	13.00	12.50	12.88
1200	NASDAQ	TRMK	Tue, Dec 31, 1996	13.00	13.13	12.75	12.75
1199	NASDAQ	TRMK	Mon, Dec 30, 1996	12.88	13.00	12.75	12.75
1198	NASDAQ	TRMK	Fri, Dec 27, 1996	12.88	13.00	12.75	12.94
1197	NASDAQ	TRMK	Thu, Dec 26, 1996	12.88	13.00	12.75	13.00
1196	NASDAQ	TRMK	Tue, Dec 24, 1996	13.00	13.00	12.75	12.88
1195	NASDAQ	TRMK	Mon, Dec 23, 1996	12.88	12.88	12.75	12.81
1194	NASDAQ	TRMK	Fri, Dec 20, 1996	12.56	12.88	12.56	12.75
1193	NASDAQ	TRMK	Thu, Dec 19, 1996	13.00	13.00	12.50	12.75
1192	NASDAQ	TRMK	Wed, Dec 18, 1996	13.00	13.00	12.75	12.88
1191	NASDAQ	TRMK	Tue, Dec 17, 1996	12.88	13.00	12.63	12.88
1190	NASDAQ	TRMK	Mon, Dec 16, 1996	13.19	13.38	12.88	13.13
1189	NASDAQ	TRMK	Fri, Dec 13, 1996	13.13	13.38	13.13	13.13
1188	NASDAQ	TRMK	Thu, Dec 12, 1996	13.50	13.88	13.25	13.38
1187	NASDAQ	TRMK	Wed, Dec 11, 1996	14.00	14.00	13.50	13.88
1186	NASDAQ	TRMK	Tue, Dec 10, 1996	13.25	14.00	13.25	14.00
1185	NASDAQ	TRMK	Mon, Dec 9, 1996	12.94	13.25	12.75	13.25
1184	NASDAQ	TRMK	Fri, Dec 6, 1996	12.88	13.13	12.75	12.94
1183	NASDAQ	TRMK	Thu, Dec 5, 1996	13.00	13.13	12.75	13.06
1182	NASDAQ	TRMK	Wed, Dec 4, 1996	13.00	13.00	12.75	13.00
1181	NASDAQ	TRMK	Tue, Dec 3, 1996	13.00	13.00	12.75	13.00
1180	NASDAQ	TRMK	Mon, Dec 2, 1996	13.00	13.00	12.75	12.88
1179	NASDAQ	TRMK	Fri, Nov 29, 1996	12.94	13.00	12.75	12.75
1178	NASDAQ	TRMK	Wed, Nov 27, 1996	12.75	13.13	12.75	13.13
1177	NASDAQ	TRMK	Tue, Nov 26, 1996	12.88	13.00	12.75	13.00
1176	NASDAQ	TRMK	Mon, Nov 25, 1996	13.00	13.13	12.88	13.13
1175	NASDAQ	TRMK	Fri, Nov 22, 1996	13.13	13.13	12.63	12.94
1174	NASDAQ	TRMK	Thu, Nov 21, 1996	12.75	13.25	12.75	12.88
1173	NASDAQ	TRMK	Wed, Nov 20, 1996	12.75	12.75	12.50	12.75
1172	NASDAQ	TRMK	Tue, Nov 19, 1996	12.75	12.75	12.75	12.75
1171	NASDAQ	TRMK	Mon, Nov 18, 1996	12.38	12.75	12.38	12.63
1170	NASDAQ	TRMK	Fri, Nov 15, 1996	12.63	12.75	12.38	12.38
1169	NASDAQ	TRMK	Thu, Nov 14, 1996	12.50	12.63	12.13	12.63
1168	NASDAQ	TRMK	Wed, Nov 13, 1996	12.50	12.50	12.13	12.13
1167	NASDAQ	TRMK	Tue, Nov 12, 1996	12.31	12.50	12.13	12.13
1166	NASDAQ	TRMK	Mon, Nov 11, 1996	12.38	12.38	12.13	12.38
1165	NASDAQ	TRMK	Fri, Nov 8, 1996	12.13	12.50	12.13	12.38
1164	NASDAQ	TRMK	Thu, Nov 7, 1996	12.25	12.50	12.13	12.50
1163	NASDAQ	TRMK	Wed, Nov 6, 1996	12.50	12.50	12.13	12.38
1162	NASDAQ	TRMK	Tue, Nov 5, 1996	12.13	12.50	12.13	12.13
1161	NASDAQ	TRMK	Mon, Nov 4, 1996	12.25	12.50	12.13	12.38
1160	NASDAQ	TRMK	Fri, Nov 1, 1996	12.25	12.50	12.25	12.50
1159	NASDAQ	TRMK	Thu, Oct 31, 1996	12.50	12.50	12.25	12.50
1158	NASDAQ	TRMK	Wed, Oct 30, 1996	12.25	12.50	12.25	12.25
1157	NASDAQ	TRMK	Tue, Oct 29, 1996	12.50	12.50	12.25	12.50
1156	NASDAQ	TRMK	Mon, Oct 28, 1996	12.25	12.50	12.25	12.50
1155	NASDAQ	TRMK	Fri, Oct 25, 1996	12.25	12.50	12.25	12.50
1154	NASDAQ	TRMK	Thu, Oct 24, 1996	12.25	12.50	12.25	12.38
1153	NASDAQ	TRMK	Wed, Oct 23, 1996	12.38	12.50	12.25	12.38
1152	NASDAQ	TRMK	Tue, Oct 22, 1996	12.50	12.50	12.25	12.44
1151	NASDAQ	TRMK	Mon, Oct 21, 1996	12.63	12.63	12.38	12.50
1150	NASDAQ	TRMK	Fri, Oct 18, 1996	11.88	12.63	11.88	12.44
1149	NASDAQ	TRMK	Thu, Oct 17, 1996	11.88	12.13	11.81	12.03
1148	NASDAQ	TRMK	Wed, Oct 16, 1996	11.88	12.13	11.75	12.00
1147	NASDAQ	TRMK	Tue, Oct 15, 1996	12.13	12.13	11.75	12.00
1146	NASDAQ	TRMK	Mon, Oct 14, 1996	11.75	12.13	11.75	12.13
1145	NASDAQ	TRMK	Fri, Oct 11, 1996	11.75	12.13	11.75	12.00
1144	NASDAQ	TRMK	Thu, Oct 10, 1996	12.00	12.00	11.75	12.00
1143	NASDAQ	TRMK	Wed, Oct 9, 1996	12.00	12.00	11.75	11.75
1142	NASDAQ	TRMK	Tue, Oct 8, 1996	11.75	12.13	11.75	12.00
1141	NASDAQ	TRMK	Mon, Oct 7, 1996	12.13	12.13	11.75	11.75
1140	NASDAQ	TRMK	Fri, Oct 4, 1996	12.00	12.13	11.63	12.06
1139	NASDAQ	TRMK	Thu, Oct 3, 1996	11.63	12.00	11.38	12.00
1138	NASDAQ	TRMK	Wed, Oct 2, 1996	11.50	11.63	11.25	11.25
1137	NASDAQ	TRMK	Tue, Oct 1, 1996	11.38	11.63	11.00	11.50
1136	NASDAQ	TRMK	Mon, Sep 30, 1996	11.00	11.25	10.75	11.00
1135	NASDAQ	TRMK	Fri, Sep 27, 1996	10.81	11.00	10.63	11.00
1134	NASDAQ	TRMK	Thu, Sep 26, 1996	11.00	11.00	10.75	11.00
1133	NASDAQ	TRMK	Wed, Sep 25, 1996	11.00	11.00	10.63	11.00
1132	NASDAQ	TRMK	Tue, Sep 24, 1996	11.00	11.00	10.63	10.88
1131	NASDAQ	TRMK	Mon, Sep 23, 1996	10.94	11.00	10.50	11.00
1130	NASDAQ	TRMK	Fri, Sep 20, 1996	10.88	11.00	10.50	10.88
1129	NASDAQ	TRMK	Thu, Sep 19, 1996	10.88	11.25	10.88	10.88
1128	NASDAQ	TRMK	Wed, Sep 18, 1996	11.25	11.25	10.88	11.25
1127	NASDAQ	TRMK	Tue, Sep 17, 1996	11.00	11.25	10.88	11.25
1126	NASDAQ	TRMK	Mon, Sep 16, 1996	11.25	11.25	11.06	11.25
1125	NASDAQ	TRMK	Fri, Sep 13, 1996	11.13	11.25	11.00	11.25
1124	NASDAQ	TRMK	Thu, Sep 12, 1996	11.13	11.13	11.00	11.13
1123	NASDAQ	TRMK	Wed, Sep 11, 1996	11.13	11.13	11.00	11.13
1122	NASDAQ	TRMK	Tue, Sep 10, 1996	11.13	11.13	11.00	11.13
1121	NASDAQ	TRMK	Mon, Sep 9, 1996	11.13	11.13	11.00	11.13
1120	NASDAQ	TRMK	Fri, Sep 6, 1996	11.13	11.13	10.88	11.13
1119	NASDAQ	TRMK	Thu, Sep 5, 1996	11.13	11.13	10.88	11.13
1118	NASDAQ	TRMK	Wed, Sep 4, 1996	11.13	11.25	10.75	11.00
1117	NASDAQ	TRMK	Tue, Sep 3, 1996	10.88	11.13	10.75	10.98
1116	NASDAQ	TRMK	Fri, Aug 30, 1996	11.13	11.13	10.75	10.75
1115	NASDAQ	TRMK	Thu, Aug 29, 1996	10.75	11.13	10.75	11.13
1114	NASDAQ	TRMK	Wed, Aug 28, 1996	11.00	11.13	10.75	10.94
1113	NASDAQ	TRMK	Tue, Aug 27, 1996	11.00	11.00	10.63	11.00
1112	NASDAQ	TRMK	Mon, Aug 26, 1996	10.63	11.00	10.63	10.63
1111	NASDAQ	TRMK	Fri, Aug 23, 1996	11.00	11.00	10.63	11.00
1110	NASDAQ	TRMK	Thu, Aug 22, 1996	11.00	11.00	10.63	11.00
1109	NASDAQ	TRMK	Wed, Aug 21, 1996	10.63	11.00	10.63	10.75
1108	NASDAQ	TRMK	Tue, Aug 20, 1996	10.63	11.00	10.63	11.00
1107	NASDAQ	TRMK	Mon, Aug 19, 1996	11.00	11.00	10.88	10.88
1106	NASDAQ	TRMK	Fri, Aug 16, 1996	10.88	11.00	10.88	10.88
1105	NASDAQ	TRMK	Thu, Aug 15, 1996	10.94	11.13	10.88	10.88
1104	NASDAQ	TRMK	Wed, Aug 14, 1996	10.94	11.13	10.88	10.88
1103	NASDAQ	TRMK	Tue, Aug 13, 1996	10.94	11.13	10.88	10.94
1102	NASDAQ	TRMK	Mon, Aug 12, 1996	10.88	11.13	10.88	10.88
1101	NASDAQ	TRMK	Fri, Aug 9, 1996	11.13	11.13	10.88	11.06
1100	NASDAQ	TRMK	Thu, Aug 8, 1996	11.13	11.13	10.88	11.13
1099	NASDAQ	TRMK	Wed, Aug 7, 1996	10.88	11.13	10.88	11.00
1098	NASDAQ	TRMK	Tue, Aug 6, 1996	10.88	11.13	10.88	10.94
1097	NASDAQ	TRMK	Mon, Aug 5, 1996	10.94	11.13	10.88	11.06
1096	NASDAQ	TRMK	Fri, Aug 2, 1996	11.13	11.13	11.00	11.00
1095	NASDAQ	TRMK	Thu, Aug 1, 1996	10.63	11.13	10.50	11.06
1094	NASDAQ	TRMK	Wed, Jul 31, 1996	10.44	10.56	10.38	10.38
1093	NASDAQ	TRMK	Tue, Jul 30, 1996	10.56	10.56	10.38	10.47
1092	NASDAQ	TRMK	Mon, Jul 29, 1996	10.38	10.50	10.38	10.38
1091	NASDAQ	TRMK	Fri, Jul 26, 1996	10.50	10.63	10.25	10.56
1090	NASDAQ	TRMK	Thu, Jul 25, 1996	10.25	10.50	10.13	10.25
1089	NASDAQ	TRMK	Wed, Jul 24, 1996	10.00	10.38	10.00	10.38
1088	NASDAQ	TRMK	Tue, Jul 23, 1996	10.25	10.63	10.25	10.25
1087	NASDAQ	TRMK	Mon, Jul 22, 1996	10.50	10.63	10.25	10.44
1086	NASDAQ	TRMK	Fri, Jul 19, 1996	10.25	10.63	10.25	10.25
1085	NASDAQ	TRMK	Thu, Jul 18, 1996	10.25	10.63	10.25	10.63
1084	NASDAQ	TRMK	Wed, Jul 17, 1996	10.44	10.63	10.25	10.25
1083	NASDAQ	TRMK	Tue, Jul 16, 1996	10.50	10.63	10.25	10.25
1082	NASDAQ	TRMK	Mon, Jul 15, 1996	10.56	10.56	10.38	10.38
1081	NASDAQ	TRMK	Fri, Jul 12, 1996	10.38	10.69	10.38	10.38
1080	NASDAQ	TRMK	Thu, Jul 11, 1996	10.38	10.75	10.38	10.50
1079	NASDAQ	TRMK	Wed, Jul 10, 1996	10.50	10.75	10.50	10.75
1078	NASDAQ	TRMK	Tue, Jul 9, 1996	10.50	10.88	10.50	10.88
1077	NASDAQ	TRMK	Mon, Jul 8, 1996	10.88	10.88	10.50	10.50
1076	NASDAQ	TRMK	Wed, Jul 3, 1996	10.88	10.88	10.50	10.81
1075	NASDAQ	TRMK	Tue, Jul 2, 1996	10.88	10.88	10.50	10.88
1074	NASDAQ	TRMK	Mon, Jul 1, 1996	10.88	10.88	10.50	10.50
1073	NASDAQ	TRMK	Fri, Jun 28, 1996	11.25	11.25	10.50	10.50
1072	NASDAQ	TRMK	Thu, Jun 27, 1996	11.06	11.06	10.88	10.94
1071	NASDAQ	TRMK	Wed, Jun 26, 1996	10.88	11.13	10.88	10.88
1070	NASDAQ	TRMK	Tue, Jun 25, 1996	10.88	11.25	10.88	11.00
1069	NASDAQ	TRMK	Mon, Jun 24, 1996	11.19	11.25	10.88	10.88
1068	NASDAQ	TRMK	Fri, Jun 21, 1996	11.25	11.25	10.88	10.88
1067	NASDAQ	TRMK	Thu, Jun 20, 1996	10.88	11.25	10.88	10.91
1066	NASDAQ	TRMK	Wed, Jun 19, 1996	11.13	11.25	11.00	11.25
1065	NASDAQ	TRMK	Tue, Jun 18, 1996	11.50	11.50	11.00	11.00
1064	NASDAQ	TRMK	Mon, Jun 17, 1996	11.25	11.44	11.25	11.25
1063	NASDAQ	TRMK	Fri, Jun 14, 1996	11.25	11.50	11.25	11.25
1062	NASDAQ	TRMK	Thu, Jun 13, 1996	11.13	11.50	11.13	11.25
1061	NASDAQ	TRMK	Wed, Jun 12, 1996	11.50	11.50	11.13	11.22
1060	NASDAQ	TRMK	Tue, Jun 11, 1996	11.13	11.50	11.13	11.13
1059	NASDAQ	TRMK	Mon, Jun 10, 1996	11.50	11.50	11.13	11.38
1058	NASDAQ	TRMK	Fri, Jun 7, 1996	11.50	11.50	11.13	11.50
1057	NASDAQ	TRMK	Thu, Jun 6, 1996	11.38	11.50	11.38	11.38
1056	NASDAQ	TRMK	Wed, Jun 5, 1996	11.38	11.63	11.38	11.38
1055	NASDAQ	TRMK	Tue, Jun 4, 1996	11.63	11.63	11.63	11.63
1054	NASDAQ	TRMK	Mon, Jun 3, 1996	11.38	11.63	11.38	11.63
1053	NASDAQ	TRMK	Fri, May 31, 1996	11.63	11.63	11.38	11.38
1052	NASDAQ	TRMK	Thu, May 30, 1996	11.38	11.63	11.38	11.38
1051	NASDAQ	TRMK	Wed, May 29, 1996	11.38	11.63	11.38	11.50
1050	NASDAQ	TRMK	Tue, May 28, 1996	11.63	11.63	11.38	11.38
1049	NASDAQ	TRMK	Fri, May 24, 1996	11.38	11.63	11.38	11.63
1048	NASDAQ	TRMK	Thu, May 23, 1996	11.38	11.63	11.38	11.50
1047	NASDAQ	TRMK	Wed, May 22, 1996	11.38	11.63	11.38	11.38
1046	NASDAQ	TRMK	Tue, May 21, 1996	11.38	11.63	11.38	11.38
1045	NASDAQ	TRMK	Mon, May 20, 1996	11.75	11.75	11.38	11.50
1044	NASDAQ	TRMK	Fri, May 17, 1996	11.63	11.63	11.38	11.50
1043	NASDAQ	TRMK	Thu, May 16, 1996	11.38	11.63	11.38	11.38
1042	NASDAQ	TRMK	Wed, May 15, 1996	11.38	11.63	11.38	11.63
1041	NASDAQ	TRMK	Tue, May 14, 1996	11.50	11.88	11.38	11.38
1040	NASDAQ	TRMK	Mon, May 13, 1996	11.50	11.88	11.50	11.88
1039	NASDAQ	TRMK	Fri, May 10, 1996	11.88	11.88	11.50	11.50
1038	NASDAQ	TRMK	Thu, May 9, 1996	11.88	11.88	11.50	11.50
1037	NASDAQ	TRMK	Wed, May 8, 1996	11.81	11.88	11.50	11.69
1036	NASDAQ	TRMK	Tue, May 7, 1996	11.50	11.88	11.50	11.88
1035	NASDAQ	TRMK	Mon, May 6, 1996	11.88	11.88	11.50	11.88
1034	NASDAQ	TRMK	Fri, May 3, 1996	11.50	11.88	11.50	11.50
1033	NASDAQ	TRMK	Thu, May 2, 1996	11.88	11.88	11.73	11.73
1032	NASDAQ	TRMK	Wed, May 1, 1996	11.88	11.88	11.50	11.56
1031	NASDAQ	TRMK	Tue, Apr 30, 1996	11.50	11.88	11.50	11.50
1030	NASDAQ	TRMK	Mon, Apr 29, 1996	11.50	11.88	11.50	11.50
1029	NASDAQ	TRMK	Fri, Apr 26, 1996	11.50	11.88	11.50	11.50
1028	NASDAQ	TRMK	Thu, Apr 25, 1996	11.63	12.00	11.63	12.00
1027	NASDAQ	TRMK	Wed, Apr 24, 1996	11.88	12.00	11.75	11.75
1026	NASDAQ	TRMK	Tue, Apr 23, 1996	12.00	12.00	11.75	12.00
1025	NASDAQ	TRMK	Mon, Apr 22, 1996	11.75	12.00	11.75	11.75
1024	NASDAQ	TRMK	Fri, Apr 19, 1996	12.00	12.00	11.75	11.75
1023	NASDAQ	TRMK	Thu, Apr 18, 1996	12.00	12.13	11.75	12.00
1022	NASDAQ	TRMK	Wed, Apr 17, 1996	11.75	12.13	11.75	11.75
1021	NASDAQ	TRMK	Tue, Apr 16, 1996	12.13	12.13	11.75	11.75
1020	NASDAQ	TRMK	Mon, Apr 15, 1996	11.88	12.13	11.88	11.88
1019	NASDAQ	TRMK	Fri, Apr 12, 1996	12.25	12.25	11.88	12.00
1018	NASDAQ	TRMK	Thu, Apr 11, 1996	11.63	12.38	11.25	11.88
1017	NASDAQ	TRMK	Wed, Apr 10, 1996	11.38	11.63	11.13	11.25
1016	NASDAQ	TRMK	Tue, Apr 9, 1996	11.38	11.38	11.13	11.13
1015	NASDAQ	TRMK	Mon, Apr 8, 1996	11.00	11.38	11.00	11.25
1014	NASDAQ	TRMK	Thu, Apr 4, 1996	11.25	11.50	11.25	11.25
1013	NASDAQ	TRMK	Wed, Apr 3, 1996	11.50	11.50	11.25	11.50
1012	NASDAQ	TRMK	Tue, Apr 2, 1996	11.25	11.50	11.25	11.25
1011	NASDAQ	TRMK	Mon, Apr 1, 1996	11.25	11.50	11.25	11.50
1010	NASDAQ	TRMK	Fri, Mar 29, 1996	11.47	11.50	11.25	11.25
1009	NASDAQ	TRMK	Thu, Mar 28, 1996	10.88	11.50	10.88	11.50
1008	NASDAQ	TRMK	Wed, Mar 27, 1996	11.13	11.25	10.88	10.88
1007	NASDAQ	TRMK	Tue, Mar 26, 1996	10.88	11.13	10.63	11.13
1006	NASDAQ	TRMK	Mon, Mar 25, 1996	10.75	11.06	10.50	11.06
1005	NASDAQ	TRMK	Fri, Mar 22, 1996	10.59	10.75	10.59	10.75
1004	NASDAQ	TRMK	Thu, Mar 21, 1996	11.00	11.00	10.38	10.75
1003	NASDAQ	TRMK	Wed, Mar 20, 1996	11.00	11.25	10.75	10.75
1002	NASDAQ	TRMK	Tue, Mar 19, 1996	11.38	11.63	11.00	11.00
1001	NASDAQ	TRMK	Mon, Mar 18, 1996	11.00	11.50	10.63	11.50
1000	NASDAQ	TRMK	Fri, Mar 15, 1996	9.88	10.88	9.88	10.75
999	NASDAQ	TRMK	Thu, Mar 14, 1996	10.13	10.13	9.88	10.13
998	NASDAQ	TRMK	Wed, Mar 13, 1996	10.13	10.25	9.88	10.00
997	NASDAQ	TRMK	Tue, Mar 12, 1996	9.88	10.13	9.88	10.13
996	NASDAQ	TRMK	Mon, Mar 11, 1996	9.88	10.00	9.88	9.88
995	NASDAQ	TRMK	Fri, Mar 8, 1996	9.88	10.13	9.75	10.00
994	NASDAQ	TRMK	Thu, Mar 7, 1996	10.25	10.25	9.88	10.19
993	NASDAQ	TRMK	Wed, Mar 6, 1996	9.88	10.25	9.88	10.13
992	NASDAQ	TRMK	Tue, Mar 5, 1996	9.88	10.25	9.88	9.88
991	NASDAQ	TRMK	Mon, Mar 4, 1996	10.25	10.25	10.00	10.00
990	NASDAQ	TRMK	Fri, Mar 1, 1996	10.25	10.25	10.00	10.25
989	NASDAQ	TRMK	Thu, Feb 29, 1996	10.38	10.38	10.13	10.38
988	NASDAQ	TRMK	Wed, Feb 28, 1996	10.13	10.38	10.13	10.13
987	NASDAQ	TRMK	Tue, Feb 27, 1996	10.13	10.38	10.13	10.19
986	NASDAQ	TRMK	Mon, Feb 26, 1996	10.19	10.38	10.13	10.25
985	NASDAQ	TRMK	Fri, Feb 23, 1996	10.25	10.25	10.13	10.25
984	NASDAQ	TRMK	Thu, Feb 22, 1996	10.19	10.25	10.13	10.19
983	NASDAQ	TRMK	Wed, Feb 21, 1996	10.13	10.25	10.13	10.25
982	NASDAQ	TRMK	Tue, Feb 20, 1996	10.13	10.31	10.13	10.25
981	NASDAQ	TRMK	Fri, Feb 16, 1996	10.13	10.38	10.13	10.38
980	NASDAQ	TRMK	Thu, Feb 15, 1996	10.38	10.38	10.13	10.13
979	NASDAQ	TRMK	Wed, Feb 14, 1996	10.38	10.38	10.13	10.38
978	NASDAQ	TRMK	Tue, Feb 13, 1996	10.13	10.31	10.13	10.13
977	NASDAQ	TRMK	Mon, Feb 12, 1996	10.13	10.38	10.13	10.13
976	NASDAQ	TRMK	Fri, Feb 9, 1996	10.13	10.38	10.13	10.13
975	NASDAQ	TRMK	Thu, Feb 8, 1996	10.19	10.38	10.13	10.13
974	NASDAQ	TRMK	Wed, Feb 7, 1996	10.13	10.31	10.13	10.31
973	NASDAQ	TRMK	Tue, Feb 6, 1996	10.38	10.38	10.13	10.38
972	NASDAQ	TRMK	Mon, Feb 5, 1996	10.25	10.38	10.22	10.38
971	NASDAQ	TRMK	Fri, Feb 2, 1996	10.13	10.13	10.13	10.13
970	NASDAQ	TRMK	Thu, Feb 1, 1996	10.38	10.38	10.13	10.13
969	NASDAQ	TRMK	Wed, Jan 31, 1996	10.38	10.38	10.19	10.19
968	NASDAQ	TRMK	Tue, Jan 30, 1996	10.31	10.38	10.22	10.38
967	NASDAQ	TRMK	Mon, Jan 29, 1996	10.13	10.31	10.13	10.31
966	NASDAQ	TRMK	Fri, Jan 26, 1996	10.13	10.31	10.13	10.31
965	NASDAQ	TRMK	Thu, Jan 25, 1996	10.13	10.31	10.13	10.13
964	NASDAQ	TRMK	Wed, Jan 24, 1996	10.19	10.50	10.19	10.19
963	NASDAQ	TRMK	Tue, Jan 23, 1996	10.19	10.63	10.19	10.19
962	NASDAQ	TRMK	Mon, Jan 22, 1996	10.56	10.69	10.38	10.38
961	NASDAQ	TRMK	Fri, Jan 19, 1996	10.75	10.75	10.63	10.75
960	NASDAQ	TRMK	Thu, Jan 18, 1996	10.63	10.75	10.63	10.63
959	NASDAQ	TRMK	Wed, Jan 17, 1996	10.75	10.88	10.25	10.75
958	NASDAQ	TRMK	Tue, Jan 16, 1996	10.75	11.25	10.75	11.25
957	NASDAQ	TRMK	Mon, Jan 15, 1996	10.88	11.25	10.88	11.25
956	NASDAQ	TRMK	Fri, Jan 12, 1996	11.38	11.38	11.13	11.13
955	NASDAQ	TRMK	Thu, Jan 11, 1996	11.13	11.38	11.13	11.38
954	NASDAQ	TRMK	Wed, Jan 10, 1996	11.38	11.38	11.13	11.13
953	NASDAQ	TRMK	Tue, Jan 9, 1996	11.13	11.38	11.13	11.38
952	NASDAQ	TRMK	Mon, Jan 8, 1996	11.38	11.38	11.13	11.38
951	NASDAQ	TRMK	Fri, Jan 5, 1996	11.13	11.38	11.13	11.38
950	NASDAQ	TRMK	Thu, Jan 4, 1996	11.38	11.38	11.13	11.38
949	NASDAQ	TRMK	Wed, Jan 3, 1996	11.25	11.38	11.00	11.25
948	NASDAQ	TRMK	Tue, Jan 2, 1996	11.38	11.38	11.00	11.00
947	NASDAQ	TRMK	Fri, Dec 29, 1995	11.00	11.38	11.00	11.38
946	NASDAQ	TRMK	Thu, Dec 28, 1995	11.00	11.38	11.00	11.00
945	NASDAQ	TRMK	Wed, Dec 27, 1995	10.75	11.13	10.75	10.88
944	NASDAQ	TRMK	Tue, Dec 26, 1995	11.13	11.13	10.75	10.75
943	NASDAQ	TRMK	Fri, Dec 22, 1995	10.63	11.00	10.63	11.00
942	NASDAQ	TRMK	Thu, Dec 21, 1995	10.81	11.00	10.63	10.88
941	NASDAQ	TRMK	Wed, Dec 20, 1995	10.63	11.00	10.50	11.00
940	NASDAQ	TRMK	Tue, Dec 19, 1995	10.00	10.88	9.75	10.75
939	NASDAQ	TRMK	Mon, Dec 18, 1995	10.00	10.00	9.63	9.63
938	NASDAQ	TRMK	Fri, Dec 15, 1995	9.75	9.88	9.50	9.88
937	NASDAQ	TRMK	Thu, Dec 14, 1995	9.63	9.75	9.50	9.69
936	NASDAQ	TRMK	Wed, Dec 13, 1995	9.50	9.75	9.50	9.56
935	NASDAQ	TRMK	Tue, Dec 12, 1995	9.50	9.75	9.50	9.75
934	NASDAQ	TRMK	Mon, Dec 11, 1995	9.56	9.56	9.50	9.50
933	NASDAQ	TRMK	Fri, Dec 8, 1995	9.25	9.63	9.25	9.50
932	NASDAQ	TRMK	Thu, Dec 7, 1995	9.25	9.50	9.25	9.38
931	NASDAQ	TRMK	Wed, Dec 6, 1995	9.38	9.50	9.25	9.44
930	NASDAQ	TRMK	Tue, Dec 5, 1995	9.25	9.50	9.25	9.50
929	NASDAQ	TRMK	Mon, Dec 4, 1995	9.50	9.50	9.25	9.38
928	NASDAQ	TRMK	Fri, Dec 1, 1995	9.38	9.50	9.25	9.50
927	NASDAQ	TRMK	Thu, Nov 30, 1995	9.31	9.38	9.25	9.25
926	NASDAQ	TRMK	Wed, Nov 29, 1995	9.38	9.38	9.25	9.38
925	NASDAQ	TRMK	Tue, Nov 28, 1995	9.50	9.50	9.13	9.25
924	NASDAQ	TRMK	Mon, Nov 27, 1995	9.38	9.50	9.25	9.50
923	NASDAQ	TRMK	Fri, Nov 24, 1995	9.25	9.50	9.25	9.25
922	NASDAQ	TRMK	Wed, Nov 22, 1995	9.25	9.50	9.25	9.50
921	NASDAQ	TRMK	Tue, Nov 21, 1995	9.25	9.63	9.25	9.25
920	NASDAQ	TRMK	Mon, Nov 20, 1995	9.25	9.63	9.25	9.25
919	NASDAQ	TRMK	Fri, Nov 17, 1995	9.63	9.63	9.25	9.25
918	NASDAQ	TRMK	Thu, Nov 16, 1995	9.25	9.63	9.25	9.25
917	NASDAQ	TRMK	Wed, Nov 15, 1995	9.38	9.63	9.38	9.63
916	NASDAQ	TRMK	Tue, Nov 14, 1995	9.63	9.63	9.25	9.25
915	NASDAQ	TRMK	Mon, Nov 13, 1995	9.63	9.63	9.50	9.50
914	NASDAQ	TRMK	Fri, Nov 10, 1995	9.63	9.63	9.25	9.25
913	NASDAQ	TRMK	Thu, Nov 9, 1995	9.25	9.63	9.25	9.50
912	NASDAQ	TRMK	Wed, Nov 8, 1995	9.25	9.38	9.25	9.25
911	NASDAQ	TRMK	Tue, Nov 7, 1995	9.63	9.63	9.38	9.50
910	NASDAQ	TRMK	Mon, Nov 6, 1995	9.25	9.63	9.25	9.41
909	NASDAQ	TRMK	Fri, Nov 3, 1995	9.63	9.63	9.63	9.63
908	NASDAQ	TRMK	Thu, Nov 2, 1995	9.38	9.63	9.25	9.31
907	NASDAQ	TRMK	Wed, Nov 1, 1995	9.38	9.75	9.22	9.22
906	NASDAQ	TRMK	Tue, Oct 31, 1995	9.41	9.75	9.38	9.75
905	NASDAQ	TRMK	Mon, Oct 30, 1995	9.75	9.75	9.50	9.75
904	NASDAQ	TRMK	Fri, Oct 27, 1995	9.50	9.88	9.50	9.88
903	NASDAQ	TRMK	Thu, Oct 26, 1995	9.63	10.00	9.63	9.63
902	NASDAQ	TRMK	Wed, Oct 25, 1995	9.63	10.00	9.63	9.94
901	NASDAQ	TRMK	Tue, Oct 24, 1995	10.00	10.00	9.63	9.63
900	NASDAQ	TRMK	Mon, Oct 23, 1995	9.63	9.63	9.63	9.63
899	NASDAQ	TRMK	Fri, Oct 20, 1995	9.88	10.00	9.50	9.75
898	NASDAQ	TRMK	Thu, Oct 19, 1995	9.88	9.88	9.50	9.88
897	NASDAQ	TRMK	Wed, Oct 18, 1995	9.63	9.88	9.50	9.88
896	NASDAQ	TRMK	Tue, Oct 17, 1995	10.13	10.13	9.75	9.75
895	NASDAQ	TRMK	Mon, Oct 16, 1995	9.75	10.13	9.75	9.75
894	NASDAQ	TRMK	Fri, Oct 13, 1995	9.50	10.25	9.50	9.88
893	NASDAQ	TRMK	Thu, Oct 12, 1995	9.88	10.00	9.50	10.00
892	NASDAQ	TRMK	Wed, Oct 11, 1995	9.25	9.88	9.25	9.50
891	NASDAQ	TRMK	Tue, Oct 10, 1995	9.50	9.63	9.25	9.25
890	NASDAQ	TRMK	Mon, Oct 9, 1995	9.38	9.63	9.13	9.44
889	NASDAQ	TRMK	Fri, Oct 6, 1995	9.00	9.38	9.00	9.19
888	NASDAQ	TRMK	Thu, Oct 5, 1995	9.31	9.31	9.00	9.06
887	NASDAQ	TRMK	Wed, Oct 4, 1995	9.31	9.31	9.00	9.13
886	NASDAQ	TRMK	Tue, Oct 3, 1995	9.00	9.31	9.00	9.31
885	NASDAQ	TRMK	Mon, Oct 2, 1995	9.00	9.25	9.00	9.00
884	NASDAQ	TRMK	Fri, Sep 29, 1995	9.00	9.25	9.00	9.25
883	NASDAQ	TRMK	Thu, Sep 28, 1995	9.25	9.25	9.00	9.25
882	NASDAQ	TRMK	Wed, Sep 27, 1995	9.00	9.25	9.00	9.25
881	NASDAQ	TRMK	Tue, Sep 26, 1995	9.19	9.25	8.88	9.25
880	NASDAQ	TRMK	Mon, Sep 25, 1995	8.91	9.13	8.91	9.13
879	NASDAQ	TRMK	Fri, Sep 22, 1995	9.00	9.00	8.88	9.00
878	NASDAQ	TRMK	Thu, Sep 21, 1995	9.00	9.00	8.88	9.00
877	NASDAQ	TRMK	Wed, Sep 20, 1995	9.63	9.63	8.94	9.00
876	NASDAQ	TRMK	Tue, Sep 19, 1995	9.25	9.63	9.25	9.63
875	NASDAQ	TRMK	Mon, Sep 18, 1995	9.63	9.63	9.25	9.63
874	NASDAQ	TRMK	Fri, Sep 15, 1995	9.63	9.63	9.28	9.44
873	NASDAQ	TRMK	Thu, Sep 14, 1995	9.44	9.63	9.31	9.56
872	NASDAQ	TRMK	Wed, Sep 13, 1995	9.31	9.56	9.31	9.50
871	NASDAQ	TRMK	Tue, Sep 12, 1995	9.31	9.63	9.31	9.50
870	NASDAQ	TRMK	Mon, Sep 11, 1995	9.69	9.69	9.25	9.63
869	NASDAQ	TRMK	Fri, Sep 8, 1995	9.25	9.69	9.25	9.69
868	NASDAQ	TRMK	Thu, Sep 7, 1995	9.31	9.69	9.00	9.25
867	NASDAQ	TRMK	Wed, Sep 6, 1995	9.06	9.19	8.94	9.19
866	NASDAQ	TRMK	Tue, Sep 5, 1995	8.81	9.06	8.81	8.88
865	NASDAQ	TRMK	Fri, Sep 1, 1995	9.06	9.06	8.81	8.81
864	NASDAQ	TRMK	Thu, Aug 31, 1995	9.06	9.06	8.75	8.75
863	NASDAQ	TRMK	Wed, Aug 30, 1995	8.81	9.06	8.75	8.75
862	NASDAQ	TRMK	Tue, Aug 29, 1995	9.06	9.06	8.81	8.81
861	NASDAQ	TRMK	Mon, Aug 28, 1995	8.94	9.06	8.81	9.00
860	NASDAQ	TRMK	Fri, Aug 25, 1995	9.06	9.06	8.81	8.81
859	NASDAQ	TRMK	Thu, Aug 24, 1995	8.81	9.06	8.81	8.81
858	NASDAQ	TRMK	Wed, Aug 23, 1995	9.06	9.06	8.81	8.81
857	NASDAQ	TRMK	Tue, Aug 22, 1995	8.81	9.06	8.81	9.06
856	NASDAQ	TRMK	Mon, Aug 21, 1995	8.75	9.06	8.75	9.06
855	NASDAQ	TRMK	Fri, Aug 18, 1995	8.94	8.94	8.75	8.75
854	NASDAQ	TRMK	Thu, Aug 17, 1995	8.75	9.06	8.75	9.06
853	NASDAQ	TRMK	Wed, Aug 16, 1995	8.75	8.94	8.75	8.88
852	NASDAQ	TRMK	Tue, Aug 15, 1995	8.75	9.13	8.75	8.75
851	NASDAQ	TRMK	Mon, Aug 14, 1995	8.75	8.75	8.75	8.75
850	NASDAQ	TRMK	Fri, Aug 11, 1995	8.75	9.00	8.75	8.94
849	NASDAQ	TRMK	Thu, Aug 10, 1995	8.75	9.13	8.75	9.13
848	NASDAQ	TRMK	Wed, Aug 9, 1995	9.13	9.13	8.75	9.13
847	NASDAQ	TRMK	Tue, Aug 8, 1995	9.13	9.13	8.75	8.75
846	NASDAQ	TRMK	Mon, Aug 7, 1995	8.75	9.13	8.75	8.75
845	NASDAQ	TRMK	Fri, Aug 4, 1995	9.00	9.00	8.63	8.63
844	NASDAQ	TRMK	Thu, Aug 3, 1995	9.00	9.00	8.63	8.63
843	NASDAQ	TRMK	Wed, Aug 2, 1995	8.63	9.00	8.63	8.81
842	NASDAQ	TRMK	Tue, Aug 1, 1995	9.00	9.00	8.63	8.72
841	NASDAQ	TRMK	Mon, Jul 31, 1995	8.69	8.75	8.63	8.75
840	NASDAQ	TRMK	Fri, Jul 28, 1995	8.88	8.88	8.63	8.69
839	NASDAQ	TRMK	Thu, Jul 27, 1995	8.88	8.88	8.63	8.63
838	NASDAQ	TRMK	Wed, Jul 26, 1995	8.63	8.63	8.63	8.63
837	NASDAQ	TRMK	Tue, Jul 25, 1995	8.88	8.88	8.63	8.69
836	NASDAQ	TRMK	Mon, Jul 24, 1995	8.75	8.88	8.63	8.81
835	NASDAQ	TRMK	Fri, Jul 21, 1995	8.72	8.75	8.63	8.75
834	NASDAQ	TRMK	Thu, Jul 20, 1995	8.88	8.88	8.63	8.63
833	NASDAQ	TRMK	Wed, Jul 19, 1995	8.63	8.88	8.63	8.63
832	NASDAQ	TRMK	Tue, Jul 18, 1995	8.69	8.88	8.63	8.63
831	NASDAQ	TRMK	Mon, Jul 17, 1995	9.00	9.00	8.63	8.63
830	NASDAQ	TRMK	Fri, Jul 14, 1995	8.75	9.00	8.63	8.63
829	NASDAQ	TRMK	Thu, Jul 13, 1995	8.88	9.00	8.75	8.81
828	NASDAQ	TRMK	Wed, Jul 12, 1995	8.88	9.00	8.75	8.75
827	NASDAQ	TRMK	Tue, Jul 11, 1995	8.75	9.00	8.75	8.88
826	NASDAQ	TRMK	Mon, Jul 10, 1995	8.75	8.94	8.50	8.94
825	NASDAQ	TRMK	Fri, Jul 7, 1995	8.81	8.88	8.50	8.50
824	NASDAQ	TRMK	Thu, Jul 6, 1995	8.50	8.81	8.50	8.75
823	NASDAQ	TRMK	Wed, Jul 5, 1995	8.81	8.81	8.50	8.50
822	NASDAQ	TRMK	Mon, Jul 3, 1995	8.56	8.81	8.56	8.81
821	NASDAQ	TRMK	Fri, Jun 30, 1995	8.81	8.81	8.50	8.81
820	NASDAQ	TRMK	Thu, Jun 29, 1995	8.81	8.81	8.56	8.81
819	NASDAQ	TRMK	Wed, Jun 28, 1995	8.81	8.81	8.56	8.56
818	NASDAQ	TRMK	Tue, Jun 27, 1995	8.75	9.00	8.56	8.56
817	NASDAQ	TRMK	Mon, Jun 26, 1995	8.75	8.75	8.75	8.75
816	NASDAQ	TRMK	Fri, Jun 23, 1995	8.75	9.00	8.75	9.00
815	NASDAQ	TRMK	Thu, Jun 22, 1995	8.75	9.00	8.75	9.00
814	NASDAQ	TRMK	Wed, Jun 21, 1995	9.00	9.00	8.75	8.75
813	NASDAQ	TRMK	Tue, Jun 20, 1995	8.75	9.00	8.75	9.00
812	NASDAQ	TRMK	Mon, Jun 19, 1995	9.00	9.00	8.75	8.75
811	NASDAQ	TRMK	Fri, Jun 16, 1995	9.00	9.00	8.75	8.75
810	NASDAQ	TRMK	Thu, Jun 15, 1995	8.75	8.94	8.69	8.75
809	NASDAQ	TRMK	Wed, Jun 14, 1995	8.75	8.75	8.50	8.75
808	NASDAQ	TRMK	Tue, Jun 13, 1995	8.75	8.75	8.50	8.75
807	NASDAQ	TRMK	Mon, Jun 12, 1995	8.75	8.75	8.50	8.75
806	NASDAQ	TRMK	Fri, Jun 9, 1995	8.56	9.00	8.38	8.53
805	NASDAQ	TRMK	Thu, Jun 8, 1995	9.00	9.00	8.56	8.56
804	NASDAQ	TRMK	Wed, Jun 7, 1995	9.00	9.00	8.56	8.56
803	NASDAQ	TRMK	Tue, Jun 6, 1995	9.00	9.00	9.00	9.00
802	NASDAQ	TRMK	Mon, Jun 5, 1995	8.88	9.00	8.69	8.69
801	NASDAQ	TRMK	Fri, Jun 2, 1995	9.00	9.00	8.69	9.00
800	NASDAQ	TRMK	Thu, Jun 1, 1995	8.69	9.00	8.69	9.00
799	NASDAQ	TRMK	Wed, May 31, 1995	8.69	8.75	8.69	8.69
798	NASDAQ	TRMK	Tue, May 30, 1995	8.69	8.75	8.69	8.69
797	NASDAQ	TRMK	Fri, May 26, 1995	8.75	9.00	8.75	8.88
796	NASDAQ	TRMK	Thu, May 25, 1995	9.00	9.00	8.75	8.75
795	NASDAQ	TRMK	Wed, May 24, 1995	9.00	9.00	9.00	9.00
794	NASDAQ	TRMK	Tue, May 23, 1995	8.81	9.06	8.81	9.00
793	NASDAQ	TRMK	Mon, May 22, 1995	9.13	9.25	8.81	9.00
792	NASDAQ	TRMK	Fri, May 19, 1995	9.13	9.13	8.81	8.81
791	NASDAQ	TRMK	Thu, May 18, 1995	9.13	9.13	8.81	8.84
790	NASDAQ	TRMK	Wed, May 17, 1995	9.19	9.19	8.81	8.81
789	NASDAQ	TRMK	Tue, May 16, 1995	9.19	9.19	8.81	9.00
788	NASDAQ	TRMK	Mon, May 15, 1995	9.00	9.19	8.81	9.00
787	NASDAQ	TRMK	Fri, May 12, 1995	9.13	9.19	8.81	9.00
786	NASDAQ	TRMK	Thu, May 11, 1995	8.81	9.13	8.81	9.13
785	NASDAQ	TRMK	Wed, May 10, 1995	8.75	9.06	8.75	9.06
784	NASDAQ	TRMK	Tue, May 9, 1995	8.94	9.03	8.56	8.75
783	NASDAQ	TRMK	Mon, May 8, 1995	8.44	8.94	8.44	8.94
782	NASDAQ	TRMK	Fri, May 5, 1995	8.69	8.69	8.44	8.63
781	NASDAQ	TRMK	Thu, May 4, 1995	8.75	8.75	8.50	8.63
780	NASDAQ	TRMK	Wed, May 3, 1995	8.31	8.69	8.31	8.69
779	NASDAQ	TRMK	Tue, May 2, 1995	8.50	8.63	8.38	8.63
778	NASDAQ	TRMK	Mon, May 1, 1995	8.50	8.50	8.25	8.50
777	NASDAQ	TRMK	Fri, Apr 28, 1995	8.50	8.50	8.25	8.25
776	NASDAQ	TRMK	Thu, Apr 27, 1995	8.50	8.50	8.25	8.50
775	NASDAQ	TRMK	Wed, Apr 26, 1995	8.50	8.50	8.25	8.50
774	NASDAQ	TRMK	Tue, Apr 25, 1995	8.50	8.50	8.13	8.25
773	NASDAQ	TRMK	Mon, Apr 24, 1995	8.13	8.50	7.88	8.38
772	NASDAQ	TRMK	Fri, Apr 21, 1995	7.88	7.88	7.63	7.88
771	NASDAQ	TRMK	Thu, Apr 20, 1995	7.38	7.88	7.38	7.88
770	NASDAQ	TRMK	Wed, Apr 19, 1995	7.75	7.75	7.38	7.75
769	NASDAQ	TRMK	Tue, Apr 18, 1995	7.63	7.75	7.38	7.63
768	NASDAQ	TRMK	Mon, Apr 17, 1995	7.75	7.75	7.38	7.75
767	NASDAQ	TRMK	Thu, Apr 13, 1995	7.38	7.75	7.38	7.75
766	NASDAQ	TRMK	Wed, Apr 12, 1995	7.63	7.63	7.38	7.38
765	NASDAQ	TRMK	Tue, Apr 11, 1995	7.50	7.75	7.50	7.75
764	NASDAQ	TRMK	Mon, Apr 10, 1995	7.56	7.75	7.50	7.75
763	NASDAQ	TRMK	Fri, Apr 7, 1995	7.75	7.75	7.50	7.50
762	NASDAQ	TRMK	Thu, Apr 6, 1995	7.75	7.75	7.50	7.56
761	NASDAQ	TRMK	Wed, Apr 5, 1995	7.50	7.75	7.50	7.69
760	NASDAQ	TRMK	Tue, Apr 4, 1995	7.75	7.75	7.50	7.75
759	NASDAQ	TRMK	Mon, Apr 3, 1995	7.75	7.75	7.50	7.50
758	NASDAQ	TRMK	Fri, Mar 31, 1995	7.50	7.63	7.50	7.63
757	NASDAQ	TRMK	Thu, Mar 30, 1995	7.75	7.75	7.50	7.63
756	NASDAQ	TRMK	Wed, Mar 29, 1995	7.88	7.88	7.50	7.75
755	NASDAQ	TRMK	Tue, Mar 28, 1995	7.63	7.88	7.63	7.63
754	NASDAQ	TRMK	Mon, Mar 27, 1995	7.88	7.88	7.63	7.63
753	NASDAQ	TRMK	Fri, Mar 24, 1995	7.88	7.88	7.63	7.63
752	NASDAQ	TRMK	Thu, Mar 23, 1995	7.63	7.88	7.63	7.88
751	NASDAQ	TRMK	Wed, Mar 22, 1995	7.63	7.88	7.63	7.75
750	NASDAQ	TRMK	Tue, Mar 21, 1995	7.88	7.88	7.63	7.75
749	NASDAQ	TRMK	Mon, Mar 20, 1995	7.75	7.88	7.63	7.63
748	NASDAQ	TRMK	Fri, Mar 17, 1995	7.63	7.88	7.63	7.63
747	NASDAQ	TRMK	Thu, Mar 16, 1995	7.88	7.88	7.63	7.88
746	NASDAQ	TRMK	Wed, Mar 15, 1995	7.88	7.88	7.75	7.75
745	NASDAQ	TRMK	Tue, Mar 14, 1995	7.88	7.88	7.63	7.63
744	NASDAQ	TRMK	Mon, Mar 13, 1995	7.63	7.88	7.63	7.63
743	NASDAQ	TRMK	Fri, Mar 10, 1995	7.63	7.88	7.63	7.69
742	NASDAQ	TRMK	Thu, Mar 9, 1995	7.88	7.88	7.63	7.75
741	NASDAQ	TRMK	Wed, Mar 8, 1995	7.63	7.88	7.63	7.88
740	NASDAQ	TRMK	Tue, Mar 7, 1995	7.69	7.88	7.63	7.63
739	NASDAQ	TRMK	Mon, Mar 6, 1995	7.66	7.88	7.63	7.63
738	NASDAQ	TRMK	Fri, Mar 3, 1995	7.88	7.88	7.63	7.88
737	NASDAQ	TRMK	Thu, Mar 2, 1995	7.88	7.88	7.63	7.63
736	NASDAQ	TRMK	Wed, Mar 1, 1995	7.88	7.88	7.63	7.75
735	NASDAQ	TRMK	Tue, Feb 28, 1995	7.88	7.88	7.63	7.63
734	NASDAQ	TRMK	Mon, Feb 27, 1995	7.88	7.88	7.63	7.88
733	NASDAQ	TRMK	Fri, Feb 24, 1995	7.88	7.88	7.63	7.75
732	NASDAQ	TRMK	Thu, Feb 23, 1995	7.88	8.00	7.63	7.88
731	NASDAQ	TRMK	Wed, Feb 22, 1995	7.88	7.88	7.63	7.63
730	NASDAQ	TRMK	Tue, Feb 21, 1995	7.88	7.88	7.69	7.88
729	NASDAQ	TRMK	Fri, Feb 17, 1995	7.63	7.88	7.63	7.63
728	NASDAQ	TRMK	Thu, Feb 16, 1995	7.88	7.88	7.63	7.63
727	NASDAQ	TRMK	Wed, Feb 15, 1995	8.13	8.13	7.63	7.75
726	NASDAQ	TRMK	Tue, Feb 14, 1995	8.00	8.13	7.88	8.00
725	NASDAQ	TRMK	Mon, Feb 13, 1995	8.13	8.13	7.88	7.88
724	NASDAQ	TRMK	Fri, Feb 10, 1995	8.13	8.13	7.88	7.88
723	NASDAQ	TRMK	Thu, Feb 9, 1995	8.13	8.13	7.88	8.13
722	NASDAQ	TRMK	Wed, Feb 8, 1995	7.88	8.13	7.88	7.88
721	NASDAQ	TRMK	Tue, Feb 7, 1995	7.94	8.13	7.88	8.00
720	NASDAQ	TRMK	Mon, Feb 6, 1995	8.00	8.00	7.75	7.75
719	NASDAQ	TRMK	Fri, Feb 3, 1995	8.00	8.00	7.69	8.00
718	NASDAQ	TRMK	Thu, Feb 2, 1995	8.00	8.00	8.00	8.00
717	NASDAQ	TRMK	Wed, Feb 1, 1995	8.00	8.00	7.88	7.88
716	NASDAQ	TRMK	Tue, Jan 31, 1995	8.00	8.00	7.69	8.00
715	NASDAQ	TRMK	Mon, Jan 30, 1995	8.00	8.00	7.69	7.69
714	NASDAQ	TRMK	Fri, Jan 27, 1995	7.75	8.00	7.69	8.00
713	NASDAQ	TRMK	Thu, Jan 26, 1995	8.13	8.38	7.75	7.88
712	NASDAQ	TRMK	Wed, Jan 25, 1995	8.50	8.50	8.13	8.13
711	NASDAQ	TRMK	Tue, Jan 24, 1995	8.38	8.50	8.38	8.38
710	NASDAQ	TRMK	Mon, Jan 23, 1995	8.38	8.63	8.38	8.38
709	NASDAQ	TRMK	Fri, Jan 20, 1995	8.38	8.63	8.38	8.63
708	NASDAQ	TRMK	Thu, Jan 19, 1995	8.63	8.75	8.38	8.47
707	NASDAQ	TRMK	Wed, Jan 18, 1995	8.75	8.75	8.50	8.50
706	NASDAQ	TRMK	Tue, Jan 17, 1995	8.50	8.75	8.50	8.75
705	NASDAQ	TRMK	Mon, Jan 16, 1995	8.50	8.69	8.50	8.50
704	NASDAQ	TRMK	Fri, Jan 13, 1995	8.59	8.69	8.50	8.50
703	NASDAQ	TRMK	Thu, Jan 12, 1995	8.69	8.69	8.50	8.69
702	NASDAQ	TRMK	Wed, Jan 11, 1995	8.75	8.75	8.50	8.63
701	NASDAQ	TRMK	Tue, Jan 10, 1995	8.50	8.56	8.50	8.56
700	NASDAQ	TRMK	Mon, Jan 9, 1995	8.38	8.75	8.38	8.50
699	NASDAQ	TRMK	Fri, Jan 6, 1995	8.75	8.75	8.38	8.69
698	NASDAQ	TRMK	Thu, Jan 5, 1995	8.75	8.75	8.50	8.50
697	NASDAQ	TRMK	Wed, Jan 4, 1995	8.50	8.75	8.50	8.75
696	NASDAQ	TRMK	Tue, Jan 3, 1995	8.75	8.75	8.50	8.50
695	NASDAQ	TRMK	Fri, Dec 30, 1994	7.88	8.75	7.88	8.75
694	NASDAQ	TRMK	Thu, Dec 29, 1994	8.00	8.13	7.88	8.13
693	NASDAQ	TRMK	Wed, Dec 28, 1994	8.13	8.13	7.88	8.13
692	NASDAQ	TRMK	Tue, Dec 27, 1994	7.88	8.13	7.88	7.88
691	NASDAQ	TRMK	Fri, Dec 23, 1994	8.13	8.13	8.13	8.13
690	NASDAQ	TRMK	Thu, Dec 22, 1994	8.00	8.25	8.00	8.00
689	NASDAQ	TRMK	Wed, Dec 21, 1994	8.25	8.25	8.13	8.25
688	NASDAQ	TRMK	Tue, Dec 20, 1994	8.25	8.25	8.00	8.00
687	NASDAQ	TRMK	Mon, Dec 19, 1994	8.00	8.25	8.00	8.00
686	NASDAQ	TRMK	Fri, Dec 16, 1994	8.25	8.25	8.00	8.00
685	NASDAQ	TRMK	Thu, Dec 15, 1994	8.25	8.25	8.00	8.25
684	NASDAQ	TRMK	Wed, Dec 14, 1994	8.00	8.25	8.00	8.25
683	NASDAQ	TRMK	Tue, Dec 13, 1994	8.00	8.25	8.00	8.00
682	NASDAQ	TRMK	Mon, Dec 12, 1994	8.00	8.19	8.00	8.00
681	NASDAQ	TRMK	Fri, Dec 9, 1994	8.25	8.25	8.00	8.00
680	NASDAQ	TRMK	Thu, Dec 8, 1994	8.00	8.00	8.00	8.00
679	NASDAQ	TRMK	Wed, Dec 7, 1994	8.00	8.25	8.00	8.25
678	NASDAQ	TRMK	Tue, Dec 6, 1994	8.00	8.25	8.00	8.25
677	NASDAQ	TRMK	Mon, Dec 5, 1994	8.00	8.25	8.00	8.00
676	NASDAQ	TRMK	Fri, Dec 2, 1994	8.25	8.25	8.00	8.00
675	NASDAQ	TRMK	Thu, Dec 1, 1994	8.25	8.25	8.00	8.00
674	NASDAQ	TRMK	Wed, Nov 30, 1994	8.25	8.25	8.00	8.00
673	NASDAQ	TRMK	Tue, Nov 29, 1994	8.13	8.25	8.00	8.25
672	NASDAQ	TRMK	Mon, Nov 28, 1994	8.25	8.25	8.25	8.25
671	NASDAQ	TRMK	Fri, Nov 25, 1994	8.25	8.25	8.25	8.25
670	NASDAQ	TRMK	Wed, Nov 23, 1994	8.00	8.25	8.00	8.03
669	NASDAQ	TRMK	Tue, Nov 22, 1994	8.13	8.38	8.13	8.34
668	NASDAQ	TRMK	Mon, Nov 21, 1994	8.38	8.50	8.13	8.25
667	NASDAQ	TRMK	Fri, Nov 18, 1994	8.38	8.63	8.38	8.38
666	NASDAQ	TRMK	Thu, Nov 17, 1994	8.75	8.75	8.38	8.38
665	NASDAQ	TRMK	Wed, Nov 16, 1994	8.75	8.75	8.38	8.38
664	NASDAQ	TRMK	Tue, Nov 15, 1994	8.75	8.75	8.38	8.50
663	NASDAQ	TRMK	Mon, Nov 14, 1994	8.50	8.75	8.50	8.50
662	NASDAQ	TRMK	Fri, Nov 11, 1994	8.75	8.75	8.50	8.50
661	NASDAQ	TRMK	Thu, Nov 10, 1994	8.75	8.75	8.50	8.50
660	NASDAQ	TRMK	Wed, Nov 9, 1994	8.75	8.75	8.50	8.63
659	NASDAQ	TRMK	Tue, Nov 8, 1994	8.75	8.75	8.50	8.50
658	NASDAQ	TRMK	Mon, Nov 7, 1994	8.50	8.50	8.50	8.50
657	NASDAQ	TRMK	Fri, Nov 4, 1994	8.50	8.88	8.50	8.50
656	NASDAQ	TRMK	Thu, Nov 3, 1994	8.88	8.88	8.50	8.88
655	NASDAQ	TRMK	Wed, Nov 2, 1994	8.75	8.88	8.63	8.88
654	NASDAQ	TRMK	Tue, Nov 1, 1994	8.75	8.88	8.63	8.63
653	NASDAQ	TRMK	Mon, Oct 31, 1994	8.75	8.94	8.75	8.94
652	NASDAQ	TRMK	Fri, Oct 28, 1994	9.00	9.00	8.75	9.00
651	NASDAQ	TRMK	Thu, Oct 27, 1994	9.00	9.00	8.75	8.75
650	NASDAQ	TRMK	Wed, Oct 26, 1994	9.00	9.00	8.75	8.75
649	NASDAQ	TRMK	Tue, Oct 25, 1994	8.88	9.00	8.75	8.75
648	NASDAQ	TRMK	Mon, Oct 24, 1994	8.88	9.00	8.88	8.88
647	NASDAQ	TRMK	Fri, Oct 21, 1994	8.88	9.00	8.88	9.00
646	NASDAQ	TRMK	Thu, Oct 20, 1994	8.88	9.00	8.88	8.88
645	NASDAQ	TRMK	Wed, Oct 19, 1994	9.00	9.00	8.88	9.00
644	NASDAQ	TRMK	Tue, Oct 18, 1994	8.94	9.00	8.88	8.88
643	NASDAQ	TRMK	Mon, Oct 17, 1994	8.88	9.00	8.88	9.00
642	NASDAQ	TRMK	Fri, Oct 14, 1994	9.00	9.00	8.88	8.88
641	NASDAQ	TRMK	Thu, Oct 13, 1994	9.00	9.00	8.88	8.88
640	NASDAQ	TRMK	Wed, Oct 12, 1994	8.88	9.00	8.75	9.00
639	NASDAQ	TRMK	Tue, Oct 11, 1994	9.00	9.00	8.75	8.75
638	NASDAQ	TRMK	Mon, Oct 10, 1994	9.63	9.63	8.75	9.00
637	NASDAQ	TRMK	Fri, Oct 7, 1994	9.75	9.75	9.38	9.38
636	NASDAQ	TRMK	Thu, Oct 6, 1994	9.38	9.75	9.38	9.75
635	NASDAQ	TRMK	Wed, Oct 5, 1994	9.38	9.75	9.38	9.50
634	NASDAQ	TRMK	Tue, Oct 4, 1994	9.69	9.69	9.38	9.50
633	NASDAQ	TRMK	Mon, Oct 3, 1994	9.75	9.75	9.38	9.63
632	NASDAQ	TRMK	Fri, Sep 30, 1994	9.75	9.75	9.63	9.75
631	NASDAQ	TRMK	Thu, Sep 29, 1994	9.63	9.63	9.38	9.56
630	NASDAQ	TRMK	Wed, Sep 28, 1994	9.38	9.38	9.38	9.38
629	NASDAQ	TRMK	Tue, Sep 27, 1994	9.38	9.75	9.38	9.75
628	NASDAQ	TRMK	Mon, Sep 26, 1994	9.56	9.75	9.38	9.75
627	NASDAQ	TRMK	Fri, Sep 23, 1994	9.44	9.75	9.38	9.75
626	NASDAQ	TRMK	Thu, Sep 22, 1994	9.75	9.75	9.38	9.38
625	NASDAQ	TRMK	Wed, Sep 21, 1994	9.50	9.75	9.38	9.38
624	NASDAQ	TRMK	Tue, Sep 20, 1994	9.50	9.50	9.38	9.38
623	NASDAQ	TRMK	Mon, Sep 19, 1994	9.50	9.88	9.50	9.88
622	NASDAQ	TRMK	Fri, Sep 16, 1994	9.50	9.88	9.50	9.88
621	NASDAQ	TRMK	Thu, Sep 15, 1994	9.88	9.88	9.50	9.69
620	NASDAQ	TRMK	Wed, Sep 14, 1994	9.50	9.88	9.50	9.50
619	NASDAQ	TRMK	Tue, Sep 13, 1994	9.50	9.88	9.50	9.88
618	NASDAQ	TRMK	Mon, Sep 12, 1994	9.50	9.88	9.50	9.88
617	NASDAQ	TRMK	Fri, Sep 9, 1994	9.50	9.88	9.50	9.88
616	NASDAQ	TRMK	Thu, Sep 8, 1994	9.50	9.81	9.50	9.50
615	NASDAQ	TRMK	Wed, Sep 7, 1994	9.50	9.88	9.50	9.69
614	NASDAQ	TRMK	Tue, Sep 6, 1994	9.88	9.88	9.50	9.50
613	NASDAQ	TRMK	Fri, Sep 2, 1994	9.88	9.88	9.50	9.63
612	NASDAQ	TRMK	Thu, Sep 1, 1994	9.50	9.88	9.50	9.88
611	NASDAQ	TRMK	Wed, Aug 31, 1994	9.81	9.88	9.38	9.50
610	NASDAQ	TRMK	Tue, Aug 30, 1994	9.38	9.88	9.38	9.38
609	NASDAQ	TRMK	Mon, Aug 29, 1994	9.38	9.38	9.38	9.38
608	NASDAQ	TRMK	Fri, Aug 26, 1994	9.63	9.75	9.38	9.75
607	NASDAQ	TRMK	Thu, Aug 25, 1994	9.63	9.63	9.13	9.63
606	NASDAQ	TRMK	Wed, Aug 24, 1994	9.63	9.63	9.13	9.13
605	NASDAQ	TRMK	Tue, Aug 23, 1994	9.13	9.50	9.13	9.50
604	NASDAQ	TRMK	Mon, Aug 22, 1994	9.13	9.63	9.13	9.63
603	NASDAQ	TRMK	Fri, Aug 19, 1994	9.63	9.63	9.38	9.38
602	NASDAQ	TRMK	Thu, Aug 18, 1994	9.13	9.63	9.13	9.63
601	NASDAQ	TRMK	Wed, Aug 17, 1994	9.38	9.63	9.13	9.63
600	NASDAQ	TRMK	Tue, Aug 16, 1994	9.25	9.38	9.13	9.13
599	NASDAQ	TRMK	Mon, Aug 15, 1994	9.25	9.25	9.00	9.13
598	NASDAQ	TRMK	Fri, Aug 12, 1994	9.38	9.38	9.00	9.00
597	NASDAQ	TRMK	Thu, Aug 11, 1994	9.25	9.38	8.88	9.38
596	NASDAQ	TRMK	Wed, Aug 10, 1994	9.25	9.25	8.88	9.25
595	NASDAQ	TRMK	Tue, Aug 9, 1994	9.25	9.50	8.88	9.13
594	NASDAQ	TRMK	Mon, Aug 8, 1994	9.63	9.63	9.25	9.50
593	NASDAQ	TRMK	Fri, Aug 5, 1994	9.38	9.38	9.25	9.25
592	NASDAQ	TRMK	Thu, Aug 4, 1994	9.38	9.38	9.38	9.38
591	NASDAQ	TRMK	Wed, Aug 3, 1994	9.75	9.75	9.38	9.38
590	NASDAQ	TRMK	Tue, Aug 2, 1994	9.75	9.75	9.38	9.75
589	NASDAQ	TRMK	Mon, Aug 1, 1994	9.38	9.56	9.38	9.56
588	NASDAQ	TRMK	Fri, Jul 29, 1994	9.38	9.75	9.38	9.75
587	NASDAQ	TRMK	Thu, Jul 28, 1994	9.75	9.75	9.38	9.38
586	NASDAQ	TRMK	Wed, Jul 27, 1994	9.38	9.75	9.38	9.75
585	NASDAQ	TRMK	Tue, Jul 26, 1994	9.38	9.75	9.38	9.75
584	NASDAQ	TRMK	Mon, Jul 25, 1994	9.38	9.63	9.38	9.63
583	NASDAQ	TRMK	Fri, Jul 22, 1994	9.38	9.75	9.38	9.38
582	NASDAQ	TRMK	Thu, Jul 21, 1994	9.75	9.75	9.38	9.63
581	NASDAQ	TRMK	Wed, Jul 20, 1994	9.56	9.63	9.38	9.63
580	NASDAQ	TRMK	Tue, Jul 19, 1994	9.75	9.75	9.38	9.38
579	NASDAQ	TRMK	Mon, Jul 18, 1994	9.50	9.88	9.50	9.75
578	NASDAQ	TRMK	Fri, Jul 15, 1994	9.38	9.88	9.38	9.88
577	NASDAQ	TRMK	Thu, Jul 14, 1994	9.38	9.88	9.38	9.88
576	NASDAQ	TRMK	Wed, Jul 13, 1994	9.38	9.75	9.38	9.38
575	NASDAQ	TRMK	Tue, Jul 12, 1994	9.50	9.63	9.13	9.63
574	NASDAQ	TRMK	Mon, Jul 11, 1994	9.50	9.50	9.13	9.38
573	NASDAQ	TRMK	Fri, Jul 8, 1994	9.50	9.50	9.13	9.50
572	NASDAQ	TRMK	Thu, Jul 7, 1994	9.50	9.50	9.13	9.19
571	NASDAQ	TRMK	Wed, Jul 6, 1994	9.13	9.50	9.13	9.50
570	NASDAQ	TRMK	Tue, Jul 5, 1994	9.38	9.50	9.00	9.50
569	NASDAQ	TRMK	Fri, Jul 1, 1994	8.88	9.38	8.88	9.00
568	NASDAQ	TRMK	Thu, Jun 30, 1994	8.88	9.25	8.88	9.25
567	NASDAQ	TRMK	Wed, Jun 29, 1994	9.06	9.25	9.06	9.06
566	NASDAQ	TRMK	Tue, Jun 28, 1994	8.88	9.25	8.88	9.25
565	NASDAQ	TRMK	Mon, Jun 27, 1994	8.94	9.06	8.75	9.06
564	NASDAQ	TRMK	Fri, Jun 24, 1994	9.25	9.50	8.75	9.13
563	NASDAQ	TRMK	Thu, Jun 23, 1994	9.25	9.50	9.25	9.50
562	NASDAQ	TRMK	Wed, Jun 22, 1994	9.25	9.50	9.25	9.50
561	NASDAQ	TRMK	Tue, Jun 21, 1994	9.25	9.25	9.25	9.25
560	NASDAQ	TRMK	Mon, Jun 20, 1994	9.25	9.25	9.25	9.25
559	NASDAQ	TRMK	Fri, Jun 17, 1994	9.63	9.63	9.25	9.28
558	NASDAQ	TRMK	Thu, Jun 16, 1994	9.63	9.63	9.63	9.63
557	NASDAQ	TRMK	Wed, Jun 15, 1994	9.63	9.63	9.25	9.25
556	NASDAQ	TRMK	Tue, Jun 14, 1994	9.63	9.63	9.25	9.25
555	NASDAQ	TRMK	Mon, Jun 13, 1994	9.25	9.63	9.25	9.63
554	NASDAQ	TRMK	Fri, Jun 10, 1994	9.25	9.44	9.25	9.25
553	NASDAQ	TRMK	Thu, Jun 9, 1994	9.25	9.63	9.25	9.50
552	NASDAQ	TRMK	Wed, Jun 8, 1994	9.13	9.63	9.13	9.25
551	NASDAQ	TRMK	Tue, Jun 7, 1994	9.75	9.75	9.13	9.13
550	NASDAQ	TRMK	Mon, Jun 6, 1994	9.75	9.75	9.38	9.75
549	NASDAQ	TRMK	Fri, Jun 3, 1994	9.38	9.75	9.38	9.38
548	NASDAQ	TRMK	Thu, Jun 2, 1994	9.13	9.75	9.13	9.50
547	NASDAQ	TRMK	Wed, Jun 1, 1994	9.00	9.50	9.00	9.13
546	NASDAQ	TRMK	Tue, May 31, 1994	8.88	9.13	8.63	9.00
545	NASDAQ	TRMK	Fri, May 27, 1994	8.88	8.88	8.44	8.88
544	NASDAQ	TRMK	Thu, May 26, 1994	8.25	8.88	8.25	8.88
543	NASDAQ	TRMK	Wed, May 25, 1994	8.25	8.63	8.25	8.25
542	NASDAQ	TRMK	Tue, May 24, 1994	8.50	8.63	8.50	8.63
541	NASDAQ	TRMK	Mon, May 23, 1994	8.50	8.63	8.25	8.44
540	NASDAQ	TRMK	Fri, May 20, 1994	8.25	8.63	8.25	8.63
539	NASDAQ	TRMK	Thu, May 19, 1994	8.25	8.63	8.25	8.63
538	NASDAQ	TRMK	Wed, May 18, 1994	8.63	8.63	8.13	8.13
537	NASDAQ	TRMK	Tue, May 17, 1994	8.63	8.63	8.13	8.13
536	NASDAQ	TRMK	Mon, May 16, 1994	8.13	8.63	8.13	8.63
535	NASDAQ	TRMK	Fri, May 13, 1994	8.38	8.63	8.13	8.63
534	NASDAQ	TRMK	Thu, May 12, 1994	8.63	8.63	7.88	8.38
533	NASDAQ	TRMK	Wed, May 11, 1994	8.50	8.75	7.88	7.91
532	NASDAQ	TRMK	Tue, May 10, 1994	8.00	8.75	7.75	8.25
531	NASDAQ	TRMK	Mon, May 9, 1994	8.25	8.50	7.75	8.25
530	NASDAQ	TRMK	Fri, May 6, 1994	8.25	8.50	7.75	7.75
529	NASDAQ	TRMK	Thu, May 5, 1994	7.88	8.00	7.50	7.75
528	NASDAQ	TRMK	Wed, May 4, 1994	8.25	8.25	7.75	8.25
527	NASDAQ	TRMK	Tue, May 3, 1994	8.00	8.00	8.00	8.00
526	NASDAQ	TRMK	Mon, May 2, 1994	8.25	8.25	7.38	7.50
525	NASDAQ	TRMK	Fri, Apr 29, 1994	8.25	8.25	7.38	8.25
524	NASDAQ	TRMK	Thu, Apr 28, 1994	8.25	8.25	7.56	7.56
523	NASDAQ	TRMK	Tue, Apr 26, 1994	8.25	8.25	7.50	7.50
522	NASDAQ	TRMK	Mon, Apr 25, 1994	7.88	7.88	7.88	7.88
521	NASDAQ	TRMK	Thu, Apr 21, 1994	7.94	8.25	7.38	7.38
520	NASDAQ	TRMK	Wed, Apr 20, 1994	7.75	7.75	7.63	7.75
519	NASDAQ	TRMK	Tue, Apr 19, 1994	7.63	8.00	7.63	7.75
518	NASDAQ	TRMK	Mon, Apr 18, 1994	8.25	8.25	7.63	7.63
517	NASDAQ	TRMK	Fri, Apr 15, 1994	8.38	8.38	7.63	7.63
516	NASDAQ	TRMK	Thu, Apr 14, 1994	8.06	8.38	7.63	7.63
515	NASDAQ	TRMK	Wed, Apr 13, 1994	7.75	8.50	7.75	7.75
514	NASDAQ	TRMK	Tue, Apr 12, 1994	8.63	8.63	7.88	7.88
513	NASDAQ	TRMK	Mon, Apr 11, 1994	8.63	8.63	7.88	8.19
512	NASDAQ	TRMK	Fri, Apr 8, 1994	7.88	8.63	7.88	8.00
511	NASDAQ	TRMK	Thu, Apr 7, 1994	8.38	8.63	8.13	8.13
510	NASDAQ	TRMK	Wed, Apr 6, 1994	7.88	8.63	7.88	8.63
509	NASDAQ	TRMK	Tue, Apr 5, 1994	7.88	8.63	7.88	7.88
508	NASDAQ	TRMK	Mon, Apr 4, 1994	8.63	8.63	7.88	8.13
507	NASDAQ	TRMK	Thu, Mar 31, 1994	7.75	8.63	7.75	8.63
506	NASDAQ	TRMK	Wed, Mar 30, 1994	7.75	8.50	7.75	8.25
505	NASDAQ	TRMK	Tue, Mar 29, 1994	8.50	8.50	7.75	7.88
504	NASDAQ	TRMK	Mon, Mar 28, 1994	8.50	8.50	7.75	8.50
503	NASDAQ	TRMK	Fri, Mar 25, 1994	8.25	8.50	7.75	8.50
502	NASDAQ	TRMK	Thu, Mar 24, 1994	8.25	8.25	8.25	8.25
501	NASDAQ	TRMK	Wed, Mar 23, 1994	8.25	8.25	7.75	8.25
500	NASDAQ	TRMK	Tue, Mar 22, 1994	7.63	8.25	7.63	8.25
499	NASDAQ	TRMK	Mon, Mar 21, 1994	7.63	7.88	7.63	7.63
498	NASDAQ	TRMK	Fri, Mar 18, 1994	8.25	8.25	7.63	8.25
497	NASDAQ	TRMK	Thu, Mar 17, 1994	8.00	8.00	7.50	7.94
496	NASDAQ	TRMK	Wed, Mar 16, 1994	8.00	8.00	7.50	8.00
495	NASDAQ	TRMK	Tue, Mar 15, 1994	8.00	8.00	7.50	7.63
494	NASDAQ	TRMK	Mon, Mar 14, 1994	8.00	8.00	7.69	8.00
493	NASDAQ	TRMK	Fri, Mar 11, 1994	7.50	7.50	7.50	7.50
492	NASDAQ	TRMK	Thu, Mar 10, 1994	7.63	7.88	7.50	7.50
491	NASDAQ	TRMK	Wed, Mar 9, 1994	7.50	8.00	7.50	8.00
490	NASDAQ	TRMK	Tue, Mar 8, 1994	8.00	8.00	7.38	7.75
489	NASDAQ	TRMK	Mon, Mar 7, 1994	7.38	7.69	7.38	7.38
488	NASDAQ	TRMK	Fri, Mar 4, 1994	7.50	7.75	7.38	7.38
487	NASDAQ	TRMK	Thu, Mar 3, 1994	7.38	7.75	7.38	7.75
486	NASDAQ	TRMK	Wed, Mar 2, 1994	7.38	7.75	7.38	7.75
485	NASDAQ	TRMK	Tue, Mar 1, 1994	7.38	7.75	7.38	7.75
484	NASDAQ	TRMK	Mon, Feb 28, 1994	7.38	7.75	7.38	7.75
483	NASDAQ	TRMK	Fri, Feb 25, 1994	7.50	7.75	7.50	7.69
482	NASDAQ	TRMK	Thu, Feb 24, 1994	7.75	7.75	7.50	7.69
481	NASDAQ	TRMK	Tue, Feb 22, 1994	7.38	7.75	7.38	7.50
480	NASDAQ	TRMK	Fri, Feb 18, 1994	7.75	7.75	7.38	7.75
479	NASDAQ	TRMK	Thu, Feb 17, 1994	7.38	7.75	7.38	7.38
478	NASDAQ	TRMK	Wed, Feb 16, 1994	7.38	7.75	7.38	7.38
477	NASDAQ	TRMK	Tue, Feb 15, 1994	7.38	7.38	7.38	7.38
476	NASDAQ	TRMK	Mon, Feb 14, 1994	7.75	7.75	7.38	7.63
475	NASDAQ	TRMK	Fri, Feb 11, 1994	7.38	7.63	7.38	7.50
474	NASDAQ	TRMK	Thu, Feb 10, 1994	7.63	7.63	7.38	7.38
473	NASDAQ	TRMK	Wed, Feb 9, 1994	7.38	7.75	7.38	7.75
472	NASDAQ	TRMK	Tue, Feb 8, 1994	7.75	7.75	7.38	7.75
471	NASDAQ	TRMK	Mon, Feb 7, 1994	7.38	7.75	7.25	7.75
470	NASDAQ	TRMK	Fri, Feb 4, 1994	7.63	7.75	7.38	7.50
469	NASDAQ	TRMK	Thu, Feb 3, 1994	7.75	7.75	7.25	7.75
468	NASDAQ	TRMK	Wed, Feb 2, 1994	7.25	7.75	7.25	7.50
467	NASDAQ	TRMK	Tue, Feb 1, 1994	7.75	7.75	7.25	7.75
466	NASDAQ	TRMK	Mon, Jan 31, 1994	7.25	7.75	7.25	7.75
465	NASDAQ	TRMK	Fri, Jan 28, 1994	7.50	7.75	7.25	7.44
464	NASDAQ	TRMK	Thu, Jan 27, 1994	7.50	7.75	7.25	7.75
463	NASDAQ	TRMK	Wed, Jan 26, 1994	7.50	7.75	7.25	7.38
462	NASDAQ	TRMK	Tue, Jan 25, 1994	7.75	7.75	7.50	7.50
461	NASDAQ	TRMK	Mon, Jan 24, 1994	7.88	7.88	7.38	7.88
460	NASDAQ	TRMK	Fri, Jan 21, 1994	7.38	7.88	7.38	7.38
459	NASDAQ	TRMK	Thu, Jan 20, 1994	7.50	7.88	7.50	7.63
458	NASDAQ	TRMK	Wed, Jan 19, 1994	7.75	7.75	7.38	7.50
457	NASDAQ	TRMK	Tue, Jan 18, 1994	7.75	7.75	7.38	7.50
456	NASDAQ	TRMK	Mon, Jan 17, 1994	7.75	7.75	7.38	7.38
455	NASDAQ	TRMK	Fri, Jan 14, 1994	7.25	7.75	7.25	7.75
454	NASDAQ	TRMK	Thu, Jan 13, 1994	7.75	7.75	7.25	7.44
453	NASDAQ	TRMK	Wed, Jan 12, 1994	7.25	7.88	7.25	7.25
452	NASDAQ	TRMK	Tue, Jan 11, 1994	7.25	7.63	7.25	7.50
451	NASDAQ	TRMK	Mon, Jan 10, 1994	7.25	7.88	7.25	7.50
450	NASDAQ	TRMK	Fri, Jan 7, 1994	7.25	7.88	7.25	7.88
449	NASDAQ	TRMK	Thu, Jan 6, 1994	7.25	7.88	7.25	7.88
448	NASDAQ	TRMK	Wed, Jan 5, 1994	7.25	7.88	7.25	7.69
447	NASDAQ	TRMK	Tue, Jan 4, 1994	7.88	7.88	7.25	7.88
446	NASDAQ	TRMK	Mon, Jan 3, 1994	7.88	7.88	7.25	7.25
445	NASDAQ	TRMK	Fri, Dec 31, 1993	7.25	7.88	7.25	7.25
444	NASDAQ	TRMK	Thu, Dec 30, 1993	7.88	7.88	7.50	7.69
443	NASDAQ	TRMK	Wed, Dec 29, 1993	7.50	7.88	7.50	7.50
442	NASDAQ	TRMK	Tue, Dec 28, 1993	7.50	7.88	7.50	7.88
441	NASDAQ	TRMK	Mon, Dec 27, 1993	7.50	7.88	7.50	7.88
440	NASDAQ	TRMK	Thu, Dec 23, 1993	8.00	8.00	7.50	7.50
439	NASDAQ	TRMK	Wed, Dec 22, 1993	7.50	8.00	7.50	7.50
438	NASDAQ	TRMK	Tue, Dec 21, 1993	7.50	8.25	7.50	7.75
437	NASDAQ	TRMK	Mon, Dec 20, 1993	8.00	8.00	7.50	7.75
436	NASDAQ	TRMK	Fri, Dec 17, 1993	7.75	8.00	7.50	7.50
435	NASDAQ	TRMK	Thu, Dec 16, 1993	8.00	8.00	7.50	8.00
434	NASDAQ	TRMK	Wed, Dec 15, 1993	7.50	8.00	7.50	8.00
433	NASDAQ	TRMK	Tue, Dec 14, 1993	8.00	8.00	7.50	7.75
432	NASDAQ	TRMK	Mon, Dec 13, 1993	7.38	8.00	7.38	8.00
431	NASDAQ	TRMK	Fri, Dec 10, 1993	7.69	8.00	7.38	7.75
430	NASDAQ	TRMK	Thu, Dec 9, 1993	8.00	8.00	7.38	8.00
429	NASDAQ	TRMK	Wed, Dec 8, 1993	7.50	8.00	7.38	8.00
428	NASDAQ	TRMK	Tue, Dec 7, 1993	7.50	8.00	7.38	7.38
427	NASDAQ	TRMK	Mon, Dec 6, 1993	7.00	7.50	7.00	7.38
426	NASDAQ	TRMK	Fri, Dec 3, 1993	7.50	7.50	7.38	7.50
425	NASDAQ	TRMK	Thu, Dec 2, 1993	7.50	7.50	7.31	7.50
424	NASDAQ	TRMK	Wed, Dec 1, 1993	7.50	7.50	7.00	7.50
423	NASDAQ	TRMK	Tue, Nov 30, 1993	7.75	7.75	7.00	7.00
422	NASDAQ	TRMK	Mon, Nov 29, 1993	7.31	7.75	7.25	7.25
421	NASDAQ	TRMK	Fri, Nov 26, 1993	7.63	7.63	7.50	7.50
420	NASDAQ	TRMK	Wed, Nov 24, 1993	7.75	7.75	7.25	7.50
419	NASDAQ	TRMK	Tue, Nov 23, 1993	7.75	7.75	7.50	7.75
418	NASDAQ	TRMK	Mon, Nov 22, 1993	7.75	7.75	7.00	7.50
417	NASDAQ	TRMK	Fri, Nov 19, 1993	7.75	7.75	7.00	7.06
416	NASDAQ	TRMK	Thu, Nov 18, 1993	7.75	7.75	7.25	7.25
415	NASDAQ	TRMK	Wed, Nov 17, 1993	7.88	7.88	7.38	7.44
414	NASDAQ	TRMK	Tue, Nov 16, 1993	8.38	8.38	7.50	7.56
413	NASDAQ	TRMK	Mon, Nov 15, 1993	8.50	8.50	8.00	8.25
412	NASDAQ	TRMK	Fri, Nov 12, 1993	8.50	8.50	8.00	8.50
411	NASDAQ	TRMK	Thu, Nov 11, 1993	8.00	8.13	8.00	8.13
410	NASDAQ	TRMK	Wed, Nov 10, 1993	8.00	8.50	8.00	8.13
409	NASDAQ	TRMK	Tue, Nov 9, 1993	8.38	8.50	8.00	8.25
408	NASDAQ	TRMK	Mon, Nov 8, 1993	7.75	8.50	7.75	8.50
407	NASDAQ	TRMK	Fri, Nov 5, 1993	8.25	8.25	7.75	8.13
406	NASDAQ	TRMK	Thu, Nov 4, 1993	9.00	9.00	8.00	8.50
405	NASDAQ	TRMK	Wed, Nov 3, 1993	8.50	9.00	8.50	8.63
404	NASDAQ	TRMK	Tue, Nov 2, 1993	8.75	9.00	8.50	9.00
403	NASDAQ	TRMK	Mon, Nov 1, 1993	8.75	9.00	8.75	8.75
402	NASDAQ	TRMK	Fri, Oct 29, 1993	9.00	9.00	8.63	9.00
401	NASDAQ	TRMK	Thu, Oct 28, 1993	9.00	9.00	8.63	9.00
400	NASDAQ	TRMK	Wed, Oct 27, 1993	8.63	9.00	8.63	9.00
399	NASDAQ	TRMK	Tue, Oct 26, 1993	9.00	9.00	8.63	9.00
398	NASDAQ	TRMK	Mon, Oct 25, 1993	9.00	9.00	8.63	9.00
397	NASDAQ	TRMK	Fri, Oct 22, 1993	9.00	9.00	8.63	9.00
396	NASDAQ	TRMK	Thu, Oct 21, 1993	8.88	8.88	8.50	8.88
395	NASDAQ	TRMK	Wed, Oct 20, 1993	9.00	9.00	8.50	8.88
394	NASDAQ	TRMK	Tue, Oct 19, 1993	9.00	9.00	8.50	9.00
393	NASDAQ	TRMK	Mon, Oct 18, 1993	9.00	9.50	8.50	9.00
392	NASDAQ	TRMK	Fri, Oct 15, 1993	9.25	9.63	9.00	9.00
391	NASDAQ	TRMK	Thu, Oct 14, 1993	9.63	9.75	9.25	9.56
390	NASDAQ	TRMK	Wed, Oct 13, 1993	9.63	9.75	9.25	9.63
389	NASDAQ	TRMK	Tue, Oct 12, 1993	9.50	9.75	9.25	9.63
388	NASDAQ	TRMK	Mon, Oct 11, 1993	9.17	9.17	8.83	9.17
387	NASDAQ	TRMK	Fri, Oct 8, 1993	9.17	9.17	9.00	9.00
386	NASDAQ	TRMK	Thu, Oct 7, 1993	8.83	9.17	8.83	9.17
385	NASDAQ	TRMK	Wed, Oct 6, 1993	9.25	9.33	8.92	9.12
384	NASDAQ	TRMK	Tue, Oct 5, 1993	9.50	9.50	9.25	9.42
383	NASDAQ	TRMK	Mon, Oct 4, 1993	9.25	9.42	9.17	9.17
382	NASDAQ	TRMK	Fri, Oct 1, 1993	8.92	9.21	8.92	8.92
381	NASDAQ	TRMK	Thu, Sep 30, 1993	8.67	9.21	8.67	9.00
380	NASDAQ	TRMK	Wed, Sep 29, 1993	8.92	8.92	8.67	8.92
379	NASDAQ	TRMK	Tue, Sep 28, 1993	8.42	8.96	8.39	8.79
378	NASDAQ	TRMK	Mon, Sep 27, 1993	8.37	8.42	8.17	8.42
377	NASDAQ	TRMK	Fri, Sep 24, 1993	8.37	8.37	8.17	8.37
376	NASDAQ	TRMK	Thu, Sep 23, 1993	8.37	8.37	8.33	8.33
375	NASDAQ	TRMK	Wed, Sep 22, 1993	8.17	8.42	8.17	8.33
374	NASDAQ	TRMK	Tue, Sep 21, 1993	8.42	8.42	8.25	8.33
373	NASDAQ	TRMK	Mon, Sep 20, 1993	8.42	8.42	8.25	8.33
372	NASDAQ	TRMK	Fri, Sep 17, 1993	8.42	8.42	8.25	8.37
371	NASDAQ	TRMK	Thu, Sep 16, 1993	8.08	8.58	7.92	8.42
370	NASDAQ	TRMK	Wed, Sep 15, 1993	7.92	7.92	7.67	7.83
369	NASDAQ	TRMK	Tue, Sep 14, 1993	7.67	7.92	7.67	7.92
368	NASDAQ	TRMK	Mon, Sep 13, 1993	7.67	7.92	7.67	7.92
367	NASDAQ	TRMK	Fri, Sep 10, 1993	7.67	7.83	7.67	7.75
366	NASDAQ	TRMK	Thu, Sep 9, 1993	7.92	7.92	7.67	7.75
365	NASDAQ	TRMK	Wed, Sep 8, 1993	7.92	7.92	7.92	7.92
364	NASDAQ	TRMK	Tue, Sep 7, 1993	7.92	7.92	7.67	7.67
363	NASDAQ	TRMK	Fri, Sep 3, 1993	7.92	7.92	7.67	7.92
362	NASDAQ	TRMK	Thu, Sep 2, 1993	7.67	7.92	7.67	7.92
361	NASDAQ	TRMK	Mon, Aug 30, 1993	7.79	7.79	7.67	7.67
360	NASDAQ	TRMK	Fri, Aug 27, 1993	7.67	7.83	7.67	7.83
359	NASDAQ	TRMK	Thu, Aug 26, 1993	7.67	7.83	7.67	7.67
358	NASDAQ	TRMK	Wed, Aug 25, 1993	7.92	7.92	7.92	7.92
357	NASDAQ	TRMK	Tue, Aug 24, 1993	7.67	7.92	7.67	7.92
356	NASDAQ	TRMK	Mon, Aug 23, 1993	7.67	7.90	7.67	7.73
355	NASDAQ	TRMK	Fri, Aug 20, 1993	7.83	8.00	7.83	7.83
354	NASDAQ	TRMK	Thu, Aug 19, 1993	7.87	7.87	7.83	7.83
353	NASDAQ	TRMK	Wed, Aug 18, 1993	7.83	7.83	7.79	7.83
352	NASDAQ	TRMK	Tue, Aug 17, 1993	8.00	8.00	7.83	7.83
351	NASDAQ	TRMK	Mon, Aug 16, 1993	7.96	7.96	7.83	7.83
350	NASDAQ	TRMK	Fri, Aug 13, 1993	7.92	7.92	7.92	7.92
349	NASDAQ	TRMK	Thu, Aug 12, 1993	8.00	8.00	7.83	7.83
348	NASDAQ	TRMK	Wed, Aug 11, 1993	7.92	7.92	7.92	7.92
347	NASDAQ	TRMK	Tue, Aug 10, 1993	7.83	8.00	7.83	7.83
346	NASDAQ	TRMK	Mon, Aug 9, 1993	7.83	7.83	7.83	7.83
345	NASDAQ	TRMK	Fri, Aug 6, 1993	7.92	7.92	7.92	7.92
344	NASDAQ	TRMK	Thu, Aug 5, 1993	7.85	7.96	7.83	7.83
343	NASDAQ	TRMK	Wed, Aug 4, 1993	8.04	8.08	7.92	8.08
342	NASDAQ	TRMK	Tue, Aug 3, 1993	8.04	8.04	7.92	7.96
341	NASDAQ	TRMK	Mon, Aug 2, 1993	7.92	8.08	7.92	7.96
340	NASDAQ	TRMK	Fri, Jul 30, 1993	7.92	8.08	7.92	8.08
339	NASDAQ	TRMK	Thu, Jul 29, 1993	8.00	8.08	7.92	7.92
338	NASDAQ	TRMK	Wed, Jul 28, 1993	8.08	8.08	7.83	8.00
337	NASDAQ	TRMK	Tue, Jul 27, 1993	7.83	7.85	7.83	7.85
336	NASDAQ	TRMK	Mon, Jul 26, 1993	7.83	8.00	7.83	8.00
335	NASDAQ	TRMK	Fri, Jul 23, 1993	8.08	8.08	7.83	7.92
334	NASDAQ	TRMK	Thu, Jul 22, 1993	8.08	8.08	8.08	8.08
333	NASDAQ	TRMK	Wed, Jul 21, 1993	7.83	8.08	7.83	7.87
332	NASDAQ	TRMK	Tue, Jul 20, 1993	8.00	8.08	7.83	7.96
331	NASDAQ	TRMK	Mon, Jul 19, 1993	8.33	8.33	7.92	7.92
330	NASDAQ	TRMK	Fri, Jul 16, 1993	7.75	8.42	7.75	8.25
329	NASDAQ	TRMK	Thu, Jul 15, 1993	7.83	7.92	7.75	7.92
328	NASDAQ	TRMK	Wed, Jul 14, 1993	7.83	7.83	7.62	7.62
327	NASDAQ	TRMK	Tue, Jul 13, 1993	7.42	7.75	7.25	7.75
326	NASDAQ	TRMK	Mon, Jul 12, 1993	7.25	7.25	7.12	7.25
325	NASDAQ	TRMK	Fri, Jul 9, 1993	7.25	7.25	7.08	7.25
324	NASDAQ	TRMK	Thu, Jul 8, 1993	7.25	7.25	6.92	7.17
323	NASDAQ	TRMK	Wed, Jul 7, 1993	7.02	7.25	6.92	7.25
322	NASDAQ	TRMK	Tue, Jul 6, 1993	6.92	7.25	6.92	6.92
321	NASDAQ	TRMK	Thu, Jul 1, 1993	7.17	7.17	6.92	6.92
320	NASDAQ	TRMK	Wed, Jun 30, 1993	7.04	7.17	6.92	7.08
319	NASDAQ	TRMK	Tue, Jun 29, 1993	6.92	7.17	6.92	7.17
318	NASDAQ	TRMK	Mon, Jun 28, 1993	7.02	7.15	6.92	7.08
317	NASDAQ	TRMK	Fri, Jun 25, 1993	6.92	7.08	6.92	7.08
316	NASDAQ	TRMK	Thu, Jun 24, 1993	7.17	7.17	6.92	6.96
315	NASDAQ	TRMK	Wed, Jun 23, 1993	6.92	7.04	6.92	7.04
314	NASDAQ	TRMK	Tue, Jun 22, 1993	6.94	6.94	6.92	6.92
313	NASDAQ	TRMK	Mon, Jun 21, 1993	6.92	7.04	6.92	6.96
312	NASDAQ	TRMK	Fri, Jun 18, 1993	6.92	7.12	6.92	7.12
311	NASDAQ	TRMK	Thu, Jun 17, 1993	7.17	7.17	7.12	7.12
310	NASDAQ	TRMK	Wed, Jun 16, 1993	7.17	7.17	6.92	7.12
309	NASDAQ	TRMK	Tue, Jun 15, 1993	6.94	7.17	6.94	7.12
308	NASDAQ	TRMK	Mon, Jun 14, 1993	7.00	7.17	6.83	7.12
307	NASDAQ	TRMK	Fri, Jun 11, 1993	7.17	7.17	6.83	6.83
306	NASDAQ	TRMK	Thu, Jun 10, 1993	6.83	7.17	6.83	6.85
305	NASDAQ	TRMK	Wed, Jun 9, 1993	6.87	6.87	6.87	6.87
304	NASDAQ	TRMK	Tue, Jun 8, 1993	7.00	7.00	6.83	6.83
303	NASDAQ	TRMK	Mon, Jun 7, 1993	7.17	7.17	6.83	6.85
302	NASDAQ	TRMK	Fri, Jun 4, 1993	6.83	7.00	6.83	6.87
301	NASDAQ	TRMK	Thu, Jun 3, 1993	6.83	6.83	6.83	6.83
300	NASDAQ	TRMK	Wed, Jun 2, 1993	7.02	7.02	7.00	7.00
299	NASDAQ	TRMK	Tue, Jun 1, 1993	7.17	7.17	7.17	7.17
298	NASDAQ	TRMK	Fri, May 28, 1993	6.83	6.83	6.83	6.83
297	NASDAQ	TRMK	Thu, May 27, 1993	7.00	7.08	6.83	7.08
296	NASDAQ	TRMK	Wed, May 26, 1993	7.17	7.17	7.04	7.04
295	NASDAQ	TRMK	Tue, May 25, 1993	7.17	7.17	6.87	6.92
294	NASDAQ	TRMK	Mon, May 24, 1993	6.83	7.17	6.83	6.83
293	NASDAQ	TRMK	Fri, May 21, 1993	6.83	7.17	6.83	6.92
292	NASDAQ	TRMK	Thu, May 20, 1993	6.83	7.17	6.83	7.17
291	NASDAQ	TRMK	Wed, May 19, 1993	7.00	7.00	6.83	6.83
290	NASDAQ	TRMK	Tue, May 18, 1993	7.08	7.25	7.00	7.00
289	NASDAQ	TRMK	Mon, May 17, 1993	7.17	7.33	7.17	7.31
288	NASDAQ	TRMK	Fri, May 14, 1993	7.17	7.33	7.17	7.17
287	NASDAQ	TRMK	Thu, May 13, 1993	7.42	7.42	7.33	7.42
286	NASDAQ	TRMK	Wed, May 12, 1993	7.17	7.29	7.17	7.17
285	NASDAQ	TRMK	Tue, May 11, 1993	7.25	7.33	7.17	7.17
284	NASDAQ	TRMK	Mon, May 10, 1993	7.50	7.50	7.29	7.29
283	NASDAQ	TRMK	Fri, May 7, 1993	7.25	7.42	7.25	7.42
282	NASDAQ	TRMK	Thu, May 6, 1993	7.25	7.50	7.25	7.50
281	NASDAQ	TRMK	Wed, May 5, 1993	7.50	7.50	7.50	7.50
280	NASDAQ	TRMK	Tue, May 4, 1993	7.50	7.50	7.25	7.25
279	NASDAQ	TRMK	Mon, May 3, 1993	7.50	7.50	7.25	7.33
278	NASDAQ	TRMK	Fri, Apr 30, 1993	7.50	7.50	7.50	7.50
277	NASDAQ	TRMK	Thu, Apr 29, 1993	7.17	7.50	7.17	7.50
276	NASDAQ	TRMK	Wed, Apr 28, 1993	7.50	7.50	7.17	7.33
275	NASDAQ	TRMK	Tue, Apr 27, 1993	7.50	7.50	7.17	7.17
274	NASDAQ	TRMK	Mon, Apr 26, 1993	7.50	7.58	7.25	7.25
273	NASDAQ	TRMK	Fri, Apr 23, 1993	7.58	7.58	7.50	7.50
272	NASDAQ	TRMK	Thu, Apr 22, 1993	7.52	7.75	7.50	7.75
271	NASDAQ	TRMK	Wed, Apr 21, 1993	7.83	7.83	7.50	7.50
270	NASDAQ	TRMK	Tue, Apr 20, 1993	8.00	8.00	7.67	7.67
269	NASDAQ	TRMK	Mon, Apr 19, 1993	8.25	8.46	7.92	7.92
268	NASDAQ	TRMK	Fri, Apr 16, 1993	8.46	8.46	8.25	8.29
267	NASDAQ	TRMK	Thu, Apr 15, 1993	8.46	8.46	8.25	8.25
266	NASDAQ	TRMK	Wed, Apr 14, 1993	7.83	8.42	7.83	8.17
265	NASDAQ	TRMK	Tue, Apr 13, 1993	7.67	7.96	7.50	7.96
264	NASDAQ	TRMK	Mon, Apr 12, 1993	7.67	7.67	7.37	7.50
263	NASDAQ	TRMK	Thu, Apr 8, 1993	7.37	7.67	7.37	7.67
262	NASDAQ	TRMK	Tue, Apr 6, 1993	7.67	7.67	7.52	7.52
261	NASDAQ	TRMK	Mon, Apr 5, 1993	7.37	7.67	7.37	7.67
260	NASDAQ	TRMK	Fri, Apr 2, 1993	7.37	7.67	7.37	7.67
259	NASDAQ	TRMK	Thu, Apr 1, 1993	7.33	7.67	7.33	7.67
258	NASDAQ	TRMK	Wed, Mar 31, 1993	7.42	7.58	7.33	7.58
257	NASDAQ	TRMK	Tue, Mar 30, 1993	7.58	7.58	7.33	7.33
256	NASDAQ	TRMK	Fri, Mar 26, 1993	7.67	7.67	7.46	7.62
255	NASDAQ	TRMK	Thu, Mar 25, 1993	7.37	7.37	7.37	7.37
254	NASDAQ	TRMK	Wed, Mar 24, 1993	7.58	7.67	7.37	7.67
253	NASDAQ	TRMK	Tue, Mar 23, 1993	7.58	7.62	7.37	7.50
252	NASDAQ	TRMK	Mon, Mar 22, 1993	7.58	7.58	7.58	7.58
251	NASDAQ	TRMK	Fri, Mar 19, 1993	7.58	7.58	7.33	7.46
250	NASDAQ	TRMK	Thu, Mar 18, 1993	7.50	7.58	7.21	7.54
249	NASDAQ	TRMK	Wed, Mar 17, 1993	7.25	7.50	7.25	7.25
248	NASDAQ	TRMK	Tue, Mar 16, 1993	7.17	7.25	6.96	7.00
247	NASDAQ	TRMK	Mon, Mar 15, 1993	6.87	7.08	6.83	7.08
246	NASDAQ	TRMK	Fri, Mar 12, 1993	7.08	7.08	6.83	7.08
245	NASDAQ	TRMK	Thu, Mar 11, 1993	7.08	7.08	7.08	7.08
244	NASDAQ	TRMK	Wed, Mar 10, 1993	6.92	6.92	6.75	6.92
243	NASDAQ	TRMK	Tue, Mar 9, 1993	6.75	6.75	6.75	6.75
242	NASDAQ	TRMK	Fri, Mar 5, 1993	6.75	6.83	6.75	6.83
241	NASDAQ	TRMK	Thu, Mar 4, 1993	6.92	6.92	6.92	6.92
240	NASDAQ	TRMK	Wed, Mar 3, 1993	6.67	6.67	6.67	6.67
239	NASDAQ	TRMK	Tue, Mar 2, 1993	6.67	6.92	6.67	6.92
238	NASDAQ	TRMK	Fri, Feb 26, 1993	6.71	6.71	6.67	6.67
237	NASDAQ	TRMK	Wed, Feb 24, 1993	6.81	6.81	6.71	6.71
236	NASDAQ	TRMK	Tue, Feb 23, 1993	6.71	6.92	6.71	6.92
235	NASDAQ	TRMK	Mon, Feb 22, 1993	6.71	6.92	6.71	6.92
234	NASDAQ	TRMK	Fri, Feb 19, 1993	6.92	6.92	6.71	6.71
233	NASDAQ	TRMK	Thu, Feb 18, 1993	6.92	6.92	6.71	6.75
232	NASDAQ	TRMK	Wed, Feb 17, 1993	6.75	6.83	6.71	6.71
231	NASDAQ	TRMK	Tue, Feb 16, 1993	6.92	7.08	6.75	6.75
230	NASDAQ	TRMK	Fri, Feb 12, 1993	7.00	7.17	7.00	7.17
229	NASDAQ	TRMK	Thu, Feb 11, 1993	7.25	7.25	7.00	7.00
228	NASDAQ	TRMK	Wed, Feb 10, 1993	7.25	7.25	7.00	7.00
227	NASDAQ	TRMK	Tue, Feb 9, 1993	7.00	7.00	7.00	7.00
226	NASDAQ	TRMK	Mon, Feb 8, 1993	7.25	7.25	7.04	7.12
225	NASDAQ	TRMK	Fri, Feb 5, 1993	7.08	7.25	7.08	7.25
224	NASDAQ	TRMK	Thu, Feb 4, 1993	7.08	7.08	7.08	7.08
223	NASDAQ	TRMK	Wed, Feb 3, 1993	7.25	7.25	7.08	7.08
222	NASDAQ	TRMK	Tue, Feb 2, 1993	7.08	7.08	7.08	7.08
221	NASDAQ	TRMK	Mon, Feb 1, 1993	7.25	7.25	7.00	7.00
220	NASDAQ	TRMK	Fri, Jan 29, 1993	7.25	7.25	7.00	7.04
219	NASDAQ	TRMK	Thu, Jan 28, 1993	7.00	7.04	7.00	7.00
218	NASDAQ	TRMK	Wed, Jan 27, 1993	7.02	7.12	7.00	7.04
217	NASDAQ	TRMK	Tue, Jan 26, 1993	7.25	7.25	7.00	7.25
216	NASDAQ	TRMK	Mon, Jan 25, 1993	6.92	6.92	6.92	6.92
215	NASDAQ	TRMK	Fri, Jan 22, 1993	7.17	7.17	6.92	6.92
214	NASDAQ	TRMK	Thu, Jan 21, 1993	7.04	7.17	6.83	7.17
213	NASDAQ	TRMK	Wed, Jan 20, 1993	7.00	7.04	7.00	7.04
212	NASDAQ	TRMK	Tue, Jan 19, 1993	6.85	6.85	6.71	6.71
211	NASDAQ	TRMK	Mon, Jan 18, 1993	7.00	7.00	7.00	7.00
210	NASDAQ	TRMK	Fri, Jan 15, 1993	7.00	7.00	6.87	6.87
209	NASDAQ	TRMK	Thu, Jan 14, 1993	6.92	6.92	6.62	6.71
208	NASDAQ	TRMK	Wed, Jan 13, 1993	6.75	6.87	6.58	6.87
207	NASDAQ	TRMK	Tue, Jan 12, 1993	6.42	6.75	6.42	6.75
206	NASDAQ	TRMK	Mon, Jan 11, 1993	6.42	6.75	6.42	6.75
205	NASDAQ	TRMK	Fri, Jan 8, 1993	6.75	6.75	6.42	6.50
204	NASDAQ	TRMK	Thu, Jan 7, 1993	6.42	6.75	6.42	6.50
203	NASDAQ	TRMK	Wed, Jan 6, 1993	6.42	6.54	6.42	6.54
202	NASDAQ	TRMK	Tue, Jan 5, 1993	6.58	6.58	6.42	6.50
201	NASDAQ	TRMK	Mon, Jan 4, 1993	6.58	6.71	6.58	6.58
200	NASDAQ	TRMK	Thu, Dec 31, 1992	6.79	6.79	6.58	6.58
199	NASDAQ	TRMK	Wed, Dec 30, 1992	6.58	6.83	6.58	6.58
198	NASDAQ	TRMK	Tue, Dec 29, 1992	6.58	6.58	6.58	6.58
197	NASDAQ	TRMK	Mon, Dec 28, 1992	6.83	6.83	6.83	6.83
196	NASDAQ	TRMK	Thu, Dec 24, 1992	6.83	6.83	6.58	6.83
195	NASDAQ	TRMK	Wed, Dec 23, 1992	6.79	6.83	6.58	6.58
194	NASDAQ	TRMK	Tue, Dec 22, 1992	6.67	6.67	6.67	6.67
193	NASDAQ	TRMK	Mon, Dec 21, 1992	6.92	6.92	6.67	6.67
192	NASDAQ	TRMK	Fri, Dec 18, 1992	6.83	6.87	6.67	6.87
191	NASDAQ	TRMK	Thu, Dec 17, 1992	6.83	6.83	6.67	6.67
190	NASDAQ	TRMK	Wed, Dec 16, 1992	6.67	6.92	6.67	6.67
189	NASDAQ	TRMK	Tue, Dec 15, 1992	6.92	6.92	6.67	6.92
188	NASDAQ	TRMK	Mon, Dec 14, 1992	6.67	6.92	6.67	6.67
187	NASDAQ	TRMK	Fri, Dec 11, 1992	6.92	6.92	6.75	6.81
186	NASDAQ	TRMK	Thu, Dec 10, 1992	6.67	6.83	6.67	6.67
185	NASDAQ	TRMK	Wed, Dec 9, 1992	6.58	6.92	6.58	6.79
184	NASDAQ	TRMK	Tue, Dec 8, 1992	6.92	6.92	6.58	6.58
183	NASDAQ	TRMK	Mon, Dec 7, 1992	6.75	6.92	6.58	6.58
182	NASDAQ	TRMK	Fri, Dec 4, 1992	6.50	6.75	6.50	6.50
181	NASDAQ	TRMK	Thu, Dec 3, 1992	6.50	6.75	6.50	6.50
180	NASDAQ	TRMK	Wed, Dec 2, 1992	6.75	6.75	6.46	6.46
179	NASDAQ	TRMK	Tue, Dec 1, 1992	6.42	6.75	6.42	6.75
178	NASDAQ	TRMK	Mon, Nov 30, 1992	6.50	6.58	6.33	6.58
177	NASDAQ	TRMK	Fri, Nov 27, 1992	6.25	6.25	6.25	6.25
176	NASDAQ	TRMK	Wed, Nov 25, 1992	6.12	6.33	6.12	6.33
175	NASDAQ	TRMK	Tue, Nov 24, 1992	6.00	6.25	6.00	6.25
174	NASDAQ	TRMK	Mon, Nov 23, 1992	6.00	6.17	6.00	6.17
173	NASDAQ	TRMK	Fri, Nov 20, 1992	6.00	6.00	6.00	6.00
172	NASDAQ	TRMK	Thu, Nov 19, 1992	6.08	6.17	6.00	6.17
171	NASDAQ	TRMK	Wed, Nov 18, 1992	5.92	5.92	5.92	5.92
170	NASDAQ	TRMK	Tue, Nov 17, 1992	5.75	6.00	5.75	6.00
169	NASDAQ	TRMK	Mon, Nov 16, 1992	6.00	6.00	5.75	5.96
168	NASDAQ	TRMK	Thu, Nov 12, 1992	5.92	6.00	5.75	5.75
167	NASDAQ	TRMK	Wed, Nov 11, 1992	5.87	5.98	5.75	5.87
166	NASDAQ	TRMK	Tue, Nov 10, 1992	5.83	5.87	5.67	5.87
165	NASDAQ	TRMK	Mon, Nov 9, 1992	5.81	5.83	5.60	5.83
164	NASDAQ	TRMK	Thu, Nov 5, 1992	5.54	5.75	5.52	5.67
163	NASDAQ	TRMK	Wed, Nov 4, 1992	5.54	5.67	5.54	5.67
162	NASDAQ	TRMK	Tue, Nov 3, 1992	5.54	5.54	5.54	5.54
161	NASDAQ	TRMK	Mon, Nov 2, 1992	5.62	5.79	5.62	5.79
160	NASDAQ	TRMK	Fri, Oct 30, 1992	5.54	5.67	5.54	5.67
159	NASDAQ	TRMK	Thu, Oct 29, 1992	5.69	5.69	5.69	5.69
158	NASDAQ	TRMK	Wed, Oct 28, 1992	5.69	5.69	5.54	5.54
157	NASDAQ	TRMK	Tue, Oct 27, 1992	5.83	5.83	5.83	5.83
156	NASDAQ	TRMK	Mon, Oct 26, 1992	5.54	5.54	5.54	5.54
155	NASDAQ	TRMK	Fri, Oct 23, 1992	5.71	5.71	5.71	5.71
154	NASDAQ	TRMK	Thu, Oct 22, 1992	5.83	5.83	5.54	5.54
153	NASDAQ	TRMK	Wed, Oct 21, 1992	5.83	5.83	5.54	5.54
152	NASDAQ	TRMK	Tue, Oct 20, 1992	5.54	5.54	5.54	5.54
151	NASDAQ	TRMK	Mon, Oct 19, 1992	5.67	5.83	5.67	5.67
150	NASDAQ	TRMK	Fri, Oct 16, 1992	5.83	5.83	5.83	5.83
149	NASDAQ	TRMK	Wed, Oct 14, 1992	5.54	5.83	5.54	5.83
148	NASDAQ	TRMK	Tue, Oct 13, 1992	5.54	5.54	5.54	5.54
147	NASDAQ	TRMK	Mon, Oct 12, 1992	5.62	5.83	5.54	5.67
146	NASDAQ	TRMK	Fri, Oct 9, 1992	5.83	5.83	5.54	5.75
145	NASDAQ	TRMK	Thu, Oct 8, 1992	5.54	5.67	5.54	5.67
144	NASDAQ	TRMK	Wed, Oct 7, 1992	5.54	5.83	5.54	5.54
143	NASDAQ	TRMK	Tue, Oct 6, 1992	5.83	5.83	5.54	5.83
142	NASDAQ	TRMK	Mon, Oct 5, 1992	5.71	5.71	5.54	5.67
141	NASDAQ	TRMK	Fri, Oct 2, 1992	5.54	5.54	5.54	5.54
140	NASDAQ	TRMK	Thu, Oct 1, 1992	5.67	5.67	5.67	5.67
139	NASDAQ	TRMK	Wed, Sep 30, 1992	5.54	5.83	5.54	5.83
138	NASDAQ	TRMK	Tue, Sep 29, 1992	5.79	5.83	5.67	5.83
137	NASDAQ	TRMK	Mon, Sep 28, 1992	5.67	5.83	5.67	5.83
136	NASDAQ	TRMK	Fri, Sep 25, 1992	5.83	5.83	5.67	5.67
135	NASDAQ	TRMK	Thu, Sep 24, 1992	5.83	5.83	5.62	5.83
134	NASDAQ	TRMK	Wed, Sep 23, 1992	5.54	5.83	5.54	5.54
133	NASDAQ	TRMK	Tue, Sep 22, 1992	5.75	5.75	5.54	5.54
132	NASDAQ	TRMK	Mon, Sep 21, 1992	5.54	5.75	5.54	5.54
131	NASDAQ	TRMK	Thu, Sep 17, 1992	5.54	5.54	5.54	5.54
130	NASDAQ	TRMK	Wed, Sep 16, 1992	5.75	5.75	5.54	5.54
129	NASDAQ	TRMK	Tue, Sep 15, 1992	5.54	5.71	5.54	5.54
128	NASDAQ	TRMK	Mon, Sep 14, 1992	5.67	5.83	5.54	5.54
127	NASDAQ	TRMK	Fri, Sep 11, 1992	5.83	5.83	5.58	5.83
126	NASDAQ	TRMK	Wed, Sep 9, 1992	5.58	5.83	5.58	5.58
125	NASDAQ	TRMK	Tue, Sep 8, 1992	5.87	5.87	5.58	5.62
124	NASDAQ	TRMK	Fri, Sep 4, 1992	5.58	5.58	5.58	5.58
123	NASDAQ	TRMK	Thu, Sep 3, 1992	5.62	5.92	5.58	5.58
122	NASDAQ	TRMK	Wed, Sep 2, 1992	5.79	5.79	5.67	5.69
121	NASDAQ	TRMK	Tue, Sep 1, 1992	5.85	6.00	5.67	5.67
120	NASDAQ	TRMK	Mon, Aug 31, 1992	5.85	5.92	5.71	5.73
119	NASDAQ	TRMK	Fri, Aug 28, 1992	5.75	5.75	5.75	5.75
118	NASDAQ	TRMK	Thu, Aug 27, 1992	5.75	6.00	5.75	6.00
117	NASDAQ	TRMK	Wed, Aug 26, 1992	5.75	5.75	5.75	5.75
116	NASDAQ	TRMK	Tue, Aug 25, 1992	6.00	6.00	5.75	5.75
115	NASDAQ	TRMK	Mon, Aug 24, 1992	5.83	5.83	5.83	5.83
114	NASDAQ	TRMK	Fri, Aug 21, 1992	6.04	6.04	5.83	5.83
113	NASDAQ	TRMK	Thu, Aug 20, 1992	6.04	6.04	5.83	6.04
112	NASDAQ	TRMK	Wed, Aug 19, 1992	5.83	6.08	5.83	6.00
111	NASDAQ	TRMK	Tue, Aug 18, 1992	6.12	6.12	6.12	6.12
110	NASDAQ	TRMK	Mon, Aug 17, 1992	5.98	6.12	5.98	6.12
109	NASDAQ	TRMK	Fri, Aug 14, 1992	5.83	6.00	5.83	6.00
108	NASDAQ	TRMK	Thu, Aug 13, 1992	5.83	6.08	5.83	6.08
107	NASDAQ	TRMK	Wed, Aug 12, 1992	5.83	6.04	5.83	6.00
106	NASDAQ	TRMK	Tue, Aug 11, 1992	5.92	5.92	5.92	5.92
105	NASDAQ	TRMK	Mon, Aug 10, 1992	5.83	6.17	5.83	6.00
104	NASDAQ	TRMK	Fri, Aug 7, 1992	5.87	6.00	5.83	6.00
103	NASDAQ	TRMK	Wed, Aug 5, 1992	5.92	6.17	5.87	6.04
102	NASDAQ	TRMK	Tue, Aug 4, 1992	6.17	6.17	5.92	6.04
101	NASDAQ	TRMK	Mon, Aug 3, 1992	6.17	6.17	5.96	5.96
100	NASDAQ	TRMK	Fri, Jul 31, 1992	5.96	6.17	5.96	6.12
99	NASDAQ	TRMK	Thu, Jul 30, 1992	5.92	6.17	5.92	6.00
98	NASDAQ	TRMK	Wed, Jul 29, 1992	5.92	6.08	5.92	5.92
97	NASDAQ	TRMK	Tue, Jul 28, 1992	6.17	6.17	5.92	5.92
96	NASDAQ	TRMK	Fri, Jul 24, 1992	5.92	5.92	5.92	5.92
95	NASDAQ	TRMK	Thu, Jul 23, 1992	5.92	6.17	5.92	5.92
94	NASDAQ	TRMK	Wed, Jul 22, 1992	5.92	6.17	5.92	6.17
93	NASDAQ	TRMK	Tue, Jul 21, 1992	5.92	6.17	5.92	5.92
92	NASDAQ	TRMK	Mon, Jul 20, 1992	5.92	6.04	5.92	5.92
91	NASDAQ	TRMK	Fri, Jul 17, 1992	5.96	6.04	5.96	5.96
90	NASDAQ	TRMK	Thu, Jul 16, 1992	6.04	6.17	5.92	5.92
89	NASDAQ	TRMK	Wed, Jul 15, 1992	6.17	6.17	5.92	6.08
88	NASDAQ	TRMK	Tue, Jul 14, 1992	6.00	6.17	5.92	6.08
87	NASDAQ	TRMK	Mon, Jul 13, 1992	5.83	6.08	5.83	6.08
86	NASDAQ	TRMK	Fri, Jul 10, 1992	5.83	6.00	5.83	5.83
85	NASDAQ	TRMK	Thu, Jul 9, 1992	5.83	6.00	5.83	6.00
84	NASDAQ	TRMK	Wed, Jul 8, 1992	5.83	5.87	5.83	5.83
83	NASDAQ	TRMK	Tue, Jul 7, 1992	6.00	6.00	5.83	5.83
82	NASDAQ	TRMK	Mon, Jul 6, 1992	5.92	5.96	5.83	5.92
81	NASDAQ	TRMK	Wed, Jul 1, 1992	6.00	6.00	5.83	5.96
80	NASDAQ	TRMK	Tue, Jun 30, 1992	5.79	6.00	5.75	6.00
79	NASDAQ	TRMK	Mon, Jun 29, 1992	5.92	5.92	5.67	5.92
78	NASDAQ	TRMK	Fri, Jun 26, 1992	5.92	5.92	5.67	5.92
77	NASDAQ	TRMK	Thu, Jun 25, 1992	5.67	5.92	5.67	5.92
76	NASDAQ	TRMK	Wed, Jun 24, 1992	5.58	5.83	5.58	5.81
75	NASDAQ	TRMK	Tue, Jun 23, 1992	5.50	5.83	5.50	5.58
74	NASDAQ	TRMK	Mon, Jun 22, 1992	5.33	5.54	5.33	5.54
73	NASDAQ	TRMK	Fri, Jun 19, 1992	5.50	5.54	5.33	5.50
72	NASDAQ	TRMK	Thu, Jun 18, 1992	5.54	5.54	5.37	5.50
71	NASDAQ	TRMK	Wed, Jun 17, 1992	5.54	5.54	5.33	5.46
70	NASDAQ	TRMK	Tue, Jun 16, 1992	5.33	5.40	5.33	5.33
69	NASDAQ	TRMK	Mon, Jun 15, 1992	5.33	5.33	5.33	5.33
68	NASDAQ	TRMK	Thu, Jun 11, 1992	5.33	5.33	5.33	5.33
67	NASDAQ	TRMK	Wed, Jun 10, 1992	5.42	5.50	5.33	5.33
66	NASDAQ	TRMK	Mon, Jun 8, 1992	5.46	5.50	5.33	5.33
65	NASDAQ	TRMK	Fri, Jun 5, 1992	5.33	5.37	5.29	5.37
64	NASDAQ	TRMK	Thu, Jun 4, 1992	5.40	5.46	5.29	5.46
63	NASDAQ	TRMK	Wed, Jun 3, 1992	5.42	5.42	5.29	5.33
62	NASDAQ	TRMK	Tue, Jun 2, 1992	5.29	5.29	5.29	5.29
61	NASDAQ	TRMK	Mon, Jun 1, 1992	5.42	5.42	5.29	5.29
60	NASDAQ	TRMK	Fri, May 29, 1992	5.42	5.42	5.25	5.42
59	NASDAQ	TRMK	Thu, May 28, 1992	5.42	5.42	5.25	5.42
58	NASDAQ	TRMK	Wed, May 27, 1992	5.25	5.42	5.25	5.42
57	NASDAQ	TRMK	Tue, May 26, 1992	5.42	5.42	5.25	5.25
56	NASDAQ	TRMK	Fri, May 22, 1992	5.42	5.42	5.42	5.42
55	NASDAQ	TRMK	Thu, May 21, 1992	5.31	5.42	5.21	5.42
54	NASDAQ	TRMK	Wed, May 20, 1992	5.25	5.33	5.21	5.29
53	NASDAQ	TRMK	Tue, May 19, 1992	5.33	5.33	5.33	5.33
52	NASDAQ	TRMK	Mon, May 18, 1992	5.33	5.33	5.21	5.21
51	NASDAQ	TRMK	Fri, May 15, 1992	5.21	5.33	5.21	5.33
50	NASDAQ	TRMK	Thu, May 14, 1992	5.33	5.33	5.17	5.21
49	NASDAQ	TRMK	Wed, May 13, 1992	5.33	5.33	5.19	5.23
48	NASDAQ	TRMK	Tue, May 12, 1992	5.33	5.33	5.25	5.25
47	NASDAQ	TRMK	Mon, May 11, 1992	5.25	5.33	5.25	5.33
46	NASDAQ	TRMK	Fri, May 8, 1992	5.25	5.33	5.17	5.33
45	NASDAQ	TRMK	Thu, May 7, 1992	5.25	5.25	5.21	5.21
44	NASDAQ	TRMK	Wed, May 6, 1992	5.25	5.25	5.25	5.25
43	NASDAQ	TRMK	Tue, May 5, 1992	5.25	5.25	5.12	5.25
42	NASDAQ	TRMK	Mon, May 4, 1992	5.25	5.25	5.17	5.17
41	NASDAQ	TRMK	Fri, May 1, 1992	5.08	5.25	5.08	5.17
40	NASDAQ	TRMK	Thu, Apr 30, 1992	5.12	5.25	5.08	5.08
39	NASDAQ	TRMK	Wed, Apr 29, 1992	5.12	5.25	5.12	5.25
38	NASDAQ	TRMK	Tue, Apr 28, 1992	5.17	5.25	5.12	5.12
37	NASDAQ	TRMK	Mon, Apr 27, 1992	5.25	5.25	5.08	5.12
36	NASDAQ	TRMK	Fri, Apr 24, 1992	5.08	5.25	5.08	5.08
35	NASDAQ	TRMK	Thu, Apr 23, 1992	5.08	5.08	5.08	5.08
34	NASDAQ	TRMK	Wed, Apr 22, 1992	5.08	5.25	5.08	5.17
33	NASDAQ	TRMK	Tue, Apr 21, 1992	5.08	5.25	5.08	5.25
32	NASDAQ	TRMK	Mon, Apr 20, 1992	5.25	5.25	5.08	5.08
31	NASDAQ	TRMK	Thu, Apr 16, 1992	5.25	5.25	5.08	5.08
30	NASDAQ	TRMK	Wed, Apr 15, 1992	5.25	5.25	5.08	5.25
29	NASDAQ	TRMK	Tue, Apr 14, 1992	5.00	5.25	5.00	5.00
28	NASDAQ	TRMK	Mon, Apr 13, 1992	5.25	5.25	5.00	5.08
27	NASDAQ	TRMK	Fri, Apr 10, 1992	5.21	5.25	5.17	5.21
26	NASDAQ	TRMK	Thu, Apr 9, 1992	5.08	5.17	5.00	5.17
25	NASDAQ	TRMK	Tue, Apr 7, 1992	5.00	5.00	5.00	5.00
24	NASDAQ	TRMK	Mon, Apr 6, 1992	5.08	5.08	5.00	5.00
23	NASDAQ	TRMK	Fri, Apr 3, 1992	5.25	5.25	5.08	5.15
22	NASDAQ	TRMK	Thu, Apr 2, 1992	5.17	5.25	5.08	5.25
21	NASDAQ	TRMK	Wed, Apr 1, 1992	5.08	5.08	5.08	5.08
20	NASDAQ	TRMK	Tue, Mar 31, 1992	5.08	5.25	5.08	5.08
19	NASDAQ	TRMK	Mon, Mar 30, 1992	5.08	5.08	5.08	5.08
18	NASDAQ	TRMK	Fri, Mar 27, 1992	4.96	5.17	4.96	5.08
17	NASDAQ	TRMK	Thu, Mar 26, 1992	5.08	5.08	4.96	5.00
16	NASDAQ	TRMK	Tue, Mar 24, 1992	4.96	5.00	4.96	4.96
15	NASDAQ	TRMK	Mon, Mar 23, 1992	4.92	4.92	4.92	4.92
14	NASDAQ	TRMK	Fri, Mar 20, 1992	5.08	5.08	5.00	5.00
13	NASDAQ	TRMK	Thu, Mar 19, 1992	4.92	4.92	4.92	4.92
12	NASDAQ	TRMK	Wed, Mar 18, 1992	4.92	5.00	4.92	5.00
11	NASDAQ	TRMK	Tue, Mar 17, 1992	4.92	4.92	4.92	4.92
10	NASDAQ	TRMK	Mon, Mar 16, 1992	4.92	5.04	4.83	5.04
9	NASDAQ	TRMK	Fri, Mar 13, 1992	4.83	4.83	4.83	4.83
8	NASDAQ	TRMK	Thu, Mar 12, 1992	5.00	5.00	4.96	4.96
7	NASDAQ	TRMK	Wed, Mar 11, 1992	5.08	5.08	4.92	4.92
6	NASDAQ	TRMK	Tue, Mar 10, 1992	5.08	5.08	4.83	5.08
5	NASDAQ	TRMK	Mon, Mar 9, 1992	4.87	4.87	4.83	4.83
4	NASDAQ	TRMK	Fri, Mar 6, 1992	4.92	5.08	4.83	5.08
3	NASDAQ	TRMK	Thu, Mar 5, 1992	4.83	5.08	4.83	5.00
2	NASDAQ	TRMK	Wed, Mar 4, 1992	4.75	5.04	4.75	4.92
1	NASDAQ	TRMK	Tue, Mar 3, 1992	4.58	4.75	4.58	4.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Trustmark Corp NASDAQ:TRMK 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