Trinity Industries Inc NYSE:TRN Historical Prices

Below are the 8000 trading days of historical prices for TRN.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	TRN	Wed, Jan 18, 2023	28.00	28.52	27.67	27.70
7999	NYSE	TRN	Tue, Jan 17, 2023	27.99	28.24	27.81	27.84
7998	NYSE	TRN	Fri, Jan 13, 2023	27.87	28.23	27.59	28.11
7997	NYSE	TRN	Thu, Jan 12, 2023	27.72	28.05	27.46	28.05
7996	NYSE	TRN	Wed, Jan 11, 2023	27.55	27.76	27.24	27.48
7995	NYSE	TRN	Tue, Jan 10, 2023	26.70	27.35	26.59	27.34
7994	NYSE	TRN	Mon, Jan 9, 2023	27.06	27.73	26.47	26.63
7993	NYSE	TRN	Fri, Jan 6, 2023	29.70	29.70	26.81	26.86
7992	NYSE	TRN	Thu, Jan 5, 2023	29.91	29.92	29.45	29.50
7991	NYSE	TRN	Wed, Jan 4, 2023	29.88	30.34	29.83	29.93
7990	NYSE	TRN	Tue, Jan 3, 2023	29.73	29.97	29.18	29.77
7989	NYSE	TRN	Fri, Dec 30, 2022	29.72	29.72	29.21	29.57
7988	NYSE	TRN	Thu, Dec 29, 2022	29.30	29.96	29.16	29.84
7987	NYSE	TRN	Wed, Dec 28, 2022	29.99	30.12	29.06	29.09
7986	NYSE	TRN	Tue, Dec 27, 2022	29.92	30.10	29.67	29.86
7985	NYSE	TRN	Fri, Dec 23, 2022	29.66	30.11	29.50	29.93
7984	NYSE	TRN	Thu, Dec 22, 2022	30.12	30.20	29.01	29.75
7983	NYSE	TRN	Wed, Dec 21, 2022	30.29	30.89	30.16	30.56
7982	NYSE	TRN	Tue, Dec 20, 2022	29.82	30.57	29.82	29.93
7981	NYSE	TRN	Mon, Dec 19, 2022	28.95	30.02	28.83	29.81
7980	NYSE	TRN	Fri, Dec 16, 2022	28.54	28.87	28.37	28.81
7979	NYSE	TRN	Thu, Dec 15, 2022	29.80	29.80	28.90	29.14
7978	NYSE	TRN	Wed, Dec 14, 2022	30.77	31.15	30.21	30.28
7977	NYSE	TRN	Tue, Dec 13, 2022	31.28	31.35	30.34	30.74
7976	NYSE	TRN	Mon, Dec 12, 2022	29.84	30.43	29.54	30.40
7975	NYSE	TRN	Fri, Dec 9, 2022	29.66	30.34	29.60	29.69
7974	NYSE	TRN	Thu, Dec 8, 2022	29.62	29.95	29.31	29.38
7973	NYSE	TRN	Wed, Dec 7, 2022	29.46	29.77	29.36	29.38
7972	NYSE	TRN	Tue, Dec 6, 2022	30.31	30.38	29.43	29.57
7971	NYSE	TRN	Mon, Dec 5, 2022	31.21	31.21	30.35	30.48
7970	NYSE	TRN	Fri, Dec 2, 2022	30.81	31.68	30.73	31.58
7969	NYSE	TRN	Thu, Dec 1, 2022	31.00	31.53	30.90	31.27
7968	NYSE	TRN	Wed, Nov 30, 2022	29.89	30.68	29.52	30.63
7967	NYSE	TRN	Tue, Nov 29, 2022	30.04	30.14	29.71	30.00
7966	NYSE	TRN	Mon, Nov 28, 2022	30.22	30.50	29.80	29.96
7965	NYSE	TRN	Fri, Nov 25, 2022	30.58	30.96	30.50	30.52
7964	NYSE	TRN	Wed, Nov 23, 2022	30.56	30.69	30.23	30.49
7963	NYSE	TRN	Tue, Nov 22, 2022	30.28	30.61	30.07	30.59
7962	NYSE	TRN	Mon, Nov 21, 2022	29.40	30.31	29.29	30.16
7961	NYSE	TRN	Fri, Nov 18, 2022	30.39	30.39	29.39	29.60
7960	NYSE	TRN	Thu, Nov 17, 2022	29.42	29.93	29.31	29.86
7959	NYSE	TRN	Wed, Nov 16, 2022	29.77	29.84	29.37	29.78
7958	NYSE	TRN	Tue, Nov 15, 2022	30.47	30.75	29.40	29.90
7957	NYSE	TRN	Mon, Nov 14, 2022	29.71	30.82	29.57	30.20
7956	NYSE	TRN	Fri, Nov 11, 2022	29.73	30.29	29.59	29.87
7955	NYSE	TRN	Thu, Nov 10, 2022	29.27	29.77	28.87	29.67
7954	NYSE	TRN	Wed, Nov 9, 2022	28.75	29.04	27.99	28.12
7953	NYSE	TRN	Tue, Nov 8, 2022	29.51	29.94	28.89	29.22
7952	NYSE	TRN	Mon, Nov 7, 2022	29.02	29.60	28.99	29.40
7951	NYSE	TRN	Fri, Nov 4, 2022	28.90	29.77	28.81	29.73
7950	NYSE	TRN	Thu, Nov 3, 2022	27.28	28.75	27.03	28.45
7949	NYSE	TRN	Wed, Nov 2, 2022	28.60	29.17	27.53	27.62
7948	NYSE	TRN	Tue, Nov 1, 2022	28.79	29.10	28.50	28.85
7947	NYSE	TRN	Mon, Oct 31, 2022	27.85	28.86	27.76	28.53
7946	NYSE	TRN	Fri, Oct 28, 2022	27.09	28.14	27.00	28.14
7945	NYSE	TRN	Thu, Oct 27, 2022	25.73	27.16	25.67	26.92
7944	NYSE	TRN	Wed, Oct 26, 2022	24.82	25.42	24.53	25.17
7943	NYSE	TRN	Tue, Oct 25, 2022	23.59	24.90	23.06	24.58
7942	NYSE	TRN	Mon, Oct 24, 2022	23.42	23.62	23.13	23.43
7941	NYSE	TRN	Fri, Oct 21, 2022	22.75	23.47	22.69	23.33
7940	NYSE	TRN	Thu, Oct 20, 2022	23.45	23.53	22.53	22.68
7939	NYSE	TRN	Wed, Oct 19, 2022	23.54	23.80	23.19	23.40
7938	NYSE	TRN	Tue, Oct 18, 2022	23.74	24.15	23.21	23.74
7937	NYSE	TRN	Mon, Oct 17, 2022	22.51	23.17	22.51	23.16
7936	NYSE	TRN	Fri, Oct 14, 2022	22.89	23.05	22.04	22.05
7935	NYSE	TRN	Thu, Oct 13, 2022	21.82	23.07	21.50	22.80
7934	NYSE	TRN	Wed, Oct 12, 2022	22.84	22.95	22.47	22.28
7933	NYSE	TRN	Tue, Oct 11, 2022	23.10	23.36	22.63	22.90
7932	NYSE	TRN	Mon, Oct 10, 2022	23.54	23.67	23.09	23.31
7931	NYSE	TRN	Fri, Oct 7, 2022	23.75	23.75	23.18	23.40
7930	NYSE	TRN	Thu, Oct 6, 2022	23.57	23.92	23.52	23.81
7929	NYSE	TRN	Wed, Oct 5, 2022	23.06	23.81	23.01	23.69
7928	NYSE	TRN	Tue, Oct 4, 2022	23.30	23.68	23.17	23.49
7927	NYSE	TRN	Mon, Oct 3, 2022	21.77	23.01	21.34	22.84
7926	NYSE	TRN	Fri, Sep 30, 2022	21.75	22.04	21.32	21.35
7925	NYSE	TRN	Thu, Sep 29, 2022	22.61	22.63	21.60	21.87
7924	NYSE	TRN	Wed, Sep 28, 2022	22.45	23.14	22.32	22.93
7923	NYSE	TRN	Tue, Sep 27, 2022	22.49	23.00	22.10	22.26
7922	NYSE	TRN	Mon, Sep 26, 2022	22.10	22.79	22.10	22.23
7921	NYSE	TRN	Fri, Sep 23, 2022	22.78	22.81	22.00	22.20
7920	NYSE	TRN	Thu, Sep 22, 2022	23.58	23.58	23.09	23.14
7919	NYSE	TRN	Wed, Sep 21, 2022	23.66	24.28	23.55	23.58
7918	NYSE	TRN	Tue, Sep 20, 2022	23.09	23.38	22.91	23.34
7917	NYSE	TRN	Mon, Sep 19, 2022	22.55	23.41	22.55	23.38
7916	NYSE	TRN	Fri, Sep 16, 2022	22.98	22.98	22.54	22.92
7915	NYSE	TRN	Thu, Sep 15, 2022	23.77	24.02	23.29	23.38
7914	NYSE	TRN	Wed, Sep 14, 2022	24.07	24.07	23.35	23.74
7913	NYSE	TRN	Tue, Sep 13, 2022	24.10	24.41	23.93	24.01
7912	NYSE	TRN	Mon, Sep 12, 2022	24.50	24.98	24.44	24.89
7911	NYSE	TRN	Fri, Sep 9, 2022	24.15	24.56	24.12	24.26
7910	NYSE	TRN	Thu, Sep 8, 2022	23.92	24.06	23.54	23.97
7909	NYSE	TRN	Wed, Sep 7, 2022	23.58	24.23	23.54	24.14
7908	NYSE	TRN	Tue, Sep 6, 2022	23.65	23.81	23.13	23.57
7907	NYSE	TRN	Fri, Sep 2, 2022	24.51	24.51	23.32	23.50
7906	NYSE	TRN	Thu, Sep 1, 2022	24.14	24.28	23.75	24.15
7905	NYSE	TRN	Wed, Aug 31, 2022	25.07	25.07	24.35	24.38
7904	NYSE	TRN	Tue, Aug 30, 2022	25.43	25.43	24.95	25.03
7903	NYSE	TRN	Mon, Aug 29, 2022	25.53	25.63	25.15	25.43
7902	NYSE	TRN	Fri, Aug 26, 2022	27.19	27.22	25.78	25.79
7901	NYSE	TRN	Thu, Aug 25, 2022	26.67	27.19	26.67	27.04
7900	NYSE	TRN	Wed, Aug 24, 2022	26.36	26.63	26.15	26.56
7899	NYSE	TRN	Tue, Aug 23, 2022	26.21	26.71	26.21	26.36
7898	NYSE	TRN	Mon, Aug 22, 2022	26.51	26.51	26.15	26.26
7897	NYSE	TRN	Fri, Aug 19, 2022	27.15	27.20	26.72	26.92
7896	NYSE	TRN	Thu, Aug 18, 2022	27.24	27.52	27.12	27.42
7895	NYSE	TRN	Wed, Aug 17, 2022	27.61	27.67	27.20	27.34
7894	NYSE	TRN	Tue, Aug 16, 2022	27.83	28.07	27.75	27.97
7893	NYSE	TRN	Mon, Aug 15, 2022	27.82	27.95	27.67	27.89
7892	NYSE	TRN	Fri, Aug 12, 2022	27.49	28.10	27.34	28.10
7891	NYSE	TRN	Thu, Aug 11, 2022	27.35	27.55	27.11	27.32
7890	NYSE	TRN	Wed, Aug 10, 2022	26.91	27.05	26.75	27.00
7889	NYSE	TRN	Tue, Aug 9, 2022	26.51	26.70	25.79	26.25
7888	NYSE	TRN	Mon, Aug 8, 2022	26.38	26.74	25.92	26.40
7887	NYSE	TRN	Fri, Aug 5, 2022	25.17	26.17	25.09	26.17
7886	NYSE	TRN	Thu, Aug 4, 2022	25.97	26.00	25.17	25.43
7885	NYSE	TRN	Wed, Aug 3, 2022	25.63	25.88	25.14	25.79
7884	NYSE	TRN	Tue, Aug 2, 2022	25.65	25.93	25.33	25.56
7883	NYSE	TRN	Mon, Aug 1, 2022	25.69	26.14	25.33	25.89
7882	NYSE	TRN	Fri, Jul 29, 2022	25.60	26.09	25.42	25.95
7881	NYSE	TRN	Thu, Jul 28, 2022	25.25	25.54	24.97	25.48
7880	NYSE	TRN	Wed, Jul 27, 2022	24.26	25.33	24.08	24.93
7879	NYSE	TRN	Tue, Jul 26, 2022	24.12	24.52	23.92	24.04
7878	NYSE	TRN	Mon, Jul 25, 2022	23.95	24.38	23.68	24.36
7877	NYSE	TRN	Fri, Jul 22, 2022	24.42	24.42	23.53	23.78
7876	NYSE	TRN	Thu, Jul 21, 2022	24.19	24.30	23.64	24.23
7875	NYSE	TRN	Wed, Jul 20, 2022	23.93	24.41	23.76	24.39
7874	NYSE	TRN	Tue, Jul 19, 2022	22.84	24.00	22.84	23.95
7873	NYSE	TRN	Mon, Jul 18, 2022	22.56	22.85	22.33	22.43
7872	NYSE	TRN	Fri, Jul 15, 2022	22.07	22.28	21.62	22.22
7871	NYSE	TRN	Thu, Jul 14, 2022	21.09	21.64	20.94	21.64
7870	NYSE	TRN	Wed, Jul 13, 2022	21.76	21.99	21.42	21.58
7869	NYSE	TRN	Tue, Jul 12, 2022	21.99	22.40	21.87	22.08
7868	NYSE	TRN	Mon, Jul 11, 2022	22.14	22.32	21.92	22.05
7867	NYSE	TRN	Fri, Jul 8, 2022	22.71	22.95	22.22	22.40
7866	NYSE	TRN	Thu, Jul 7, 2022	22.55	22.92	22.53	22.79
7865	NYSE	TRN	Wed, Jul 6, 2022	23.05	23.29	21.94	22.20
7864	NYSE	TRN	Tue, Jul 5, 2022	23.90	24.06	22.71	23.15
7863	NYSE	TRN	Fri, Jul 1, 2022	24.25	24.62	23.81	24.41
7862	NYSE	TRN	Thu, Jun 30, 2022	23.71	24.29	23.63	24.22
7861	NYSE	TRN	Wed, Jun 29, 2022	24.47	24.47	23.69	24.06
7860	NYSE	TRN	Tue, Jun 28, 2022	25.30	25.47	24.35	24.40
7859	NYSE	TRN	Mon, Jun 27, 2022	24.74	25.28	24.58	25.00
7858	NYSE	TRN	Fri, Jun 24, 2022	24.05	24.95	24.05	24.51
7857	NYSE	TRN	Thu, Jun 23, 2022	23.78	24.25	23.41	23.84
7856	NYSE	TRN	Wed, Jun 22, 2022	23.49	24.16	23.49	23.87
7855	NYSE	TRN	Tue, Jun 21, 2022	23.31	24.07	22.79	23.92
7854	NYSE	TRN	Fri, Jun 17, 2022	22.52	23.02	22.21	22.97
7853	NYSE	TRN	Thu, Jun 16, 2022	23.47	23.51	22.22	22.39
7852	NYSE	TRN	Wed, Jun 15, 2022	24.00	24.20	23.57	23.94
7851	NYSE	TRN	Tue, Jun 14, 2022	23.88	24.05	23.47	23.73
7850	NYSE	TRN	Mon, Jun 13, 2022	24.04	24.20	23.50	23.87
7849	NYSE	TRN	Fri, Jun 10, 2022	25.04	25.25	24.47	24.56
7848	NYSE	TRN	Thu, Jun 9, 2022	26.33	26.33	25.54	25.55
7847	NYSE	TRN	Wed, Jun 8, 2022	26.56	26.70	26.09	26.33
7846	NYSE	TRN	Tue, Jun 7, 2022	26.46	26.87	26.27	26.87
7845	NYSE	TRN	Mon, Jun 6, 2022	26.18	27.00	26.00	26.78
7844	NYSE	TRN	Fri, Jun 3, 2022	25.09	25.46	25.01	25.46
7843	NYSE	TRN	Thu, Jun 2, 2022	24.69	25.38	24.48	25.36
7842	NYSE	TRN	Wed, Jun 1, 2022	24.98	25.03	24.18	24.49
7841	NYSE	TRN	Tue, May 31, 2022	24.76	24.97	24.51	24.86
7840	NYSE	TRN	Fri, May 27, 2022	24.37	25.01	24.37	24.99
7839	NYSE	TRN	Thu, May 26, 2022	24.05	24.41	24.05	24.27
7838	NYSE	TRN	Wed, May 25, 2022	23.90	24.16	23.45	23.87
7837	NYSE	TRN	Tue, May 24, 2022	24.22	24.22	23.31	23.77
7836	NYSE	TRN	Mon, May 23, 2022	24.43	24.49	24.19	24.37
7835	NYSE	TRN	Fri, May 20, 2022	24.44	24.44	23.63	23.95
7834	NYSE	TRN	Thu, May 19, 2022	24.56	25.02	24.08	24.37
7833	NYSE	TRN	Wed, May 18, 2022	25.44	25.77	24.76	24.88
7832	NYSE	TRN	Tue, May 17, 2022	24.91	25.54	24.90	25.43
7831	NYSE	TRN	Mon, May 16, 2022	24.62	24.87	24.35	24.64
7830	NYSE	TRN	Fri, May 13, 2022	24.26	24.69	24.04	24.58
7829	NYSE	TRN	Thu, May 12, 2022	24.04	24.23	23.39	24.08
7828	NYSE	TRN	Wed, May 11, 2022	25.25	25.53	24.08	24.12
7827	NYSE	TRN	Tue, May 10, 2022	25.80	25.96	24.78	25.08
7826	NYSE	TRN	Mon, May 9, 2022	26.45	26.61	25.50	25.63
7825	NYSE	TRN	Fri, May 6, 2022	27.52	27.70	26.71	26.87
7824	NYSE	TRN	Thu, May 5, 2022	28.32	28.45	27.45	27.63
7823	NYSE	TRN	Wed, May 4, 2022	27.96	28.60	27.58	28.51
7822	NYSE	TRN	Tue, May 3, 2022	27.31	28.06	27.05	27.88
7821	NYSE	TRN	Mon, May 2, 2022	27.71	27.86	26.83	27.25
7820	NYSE	TRN	Fri, Apr 29, 2022	28.35	28.68	27.64	27.74
7819	NYSE	TRN	Thu, Apr 28, 2022	28.30	29.10	28.00	28.50
7818	NYSE	TRN	Wed, Apr 27, 2022	29.64	29.64	27.49	28.15
7817	NYSE	TRN	Tue, Apr 26, 2022	30.84	31.20	30.56	30.64
7816	NYSE	TRN	Mon, Apr 25, 2022	30.70	31.21	30.12	31.20
7815	NYSE	TRN	Fri, Apr 22, 2022	31.54	31.95	30.68	31.03
7814	NYSE	TRN	Thu, Apr 21, 2022	32.62	32.73	31.64	31.85
7813	NYSE	TRN	Wed, Apr 20, 2022	32.50	32.80	32.20	32.24
7812	NYSE	TRN	Tue, Apr 19, 2022	32.11	32.35	32.00	32.29
7811	NYSE	TRN	Mon, Apr 18, 2022	31.72	32.19	31.69	31.80
7810	NYSE	TRN	Thu, Apr 14, 2022	31.77	32.11	31.59	31.74
7809	NYSE	TRN	Wed, Apr 13, 2022	31.53	31.75	31.30	31.69
7808	NYSE	TRN	Tue, Apr 12, 2022	31.54	31.82	31.20	31.35
7807	NYSE	TRN	Mon, Apr 11, 2022	31.30	31.68	31.21	31.31
7806	NYSE	TRN	Fri, Apr 8, 2022	31.49	31.59	30.76	31.28
7805	NYSE	TRN	Thu, Apr 7, 2022	31.87	32.08	31.39	31.78
7804	NYSE	TRN	Wed, Apr 6, 2022	32.00	32.43	31.68	31.90
7803	NYSE	TRN	Tue, Apr 5, 2022	33.60	33.89	32.13	32.27
7802	NYSE	TRN	Mon, Apr 4, 2022	34.02	34.11	33.35	33.72
7801	NYSE	TRN	Fri, Apr 1, 2022	34.56	34.86	33.53	34.03
7800	NYSE	TRN	Thu, Mar 31, 2022	34.53	35.18	34.28	34.36
7799	NYSE	TRN	Wed, Mar 30, 2022	34.80	35.08	34.38	34.71
7798	NYSE	TRN	Tue, Mar 29, 2022	34.90	34.98	34.43	34.78
7797	NYSE	TRN	Mon, Mar 28, 2022	35.10	35.21	34.42	34.82
7796	NYSE	TRN	Fri, Mar 25, 2022	34.75	35.35	34.53	35.32
7795	NYSE	TRN	Thu, Mar 24, 2022	34.23	34.82	34.01	34.74
7794	NYSE	TRN	Wed, Mar 23, 2022	34.17	34.42	33.96	34.09
7793	NYSE	TRN	Tue, Mar 22, 2022	34.50	34.88	34.15	34.35
7792	NYSE	TRN	Mon, Mar 21, 2022	34.47	34.92	33.96	34.34
7791	NYSE	TRN	Fri, Mar 18, 2022	33.46	34.36	33.26	34.31
7790	NYSE	TRN	Thu, Mar 17, 2022	32.58	33.40	32.58	33.36
7789	NYSE	TRN	Wed, Mar 16, 2022	32.44	32.79	32.06	32.74
7788	NYSE	TRN	Tue, Mar 15, 2022	32.29	32.55	31.93	32.46
7787	NYSE	TRN	Mon, Mar 14, 2022	32.94	33.05	31.78	32.21
7786	NYSE	TRN	Fri, Mar 11, 2022	32.25	32.92	32.15	32.63
7785	NYSE	TRN	Thu, Mar 10, 2022	31.37	32.20	31.22	32.09
7784	NYSE	TRN	Wed, Mar 9, 2022	31.84	32.01	31.40	31.70
7783	NYSE	TRN	Tue, Mar 8, 2022	31.00	32.84	30.86	31.47
7782	NYSE	TRN	Mon, Mar 7, 2022	30.37	31.44	30.21	30.82
7781	NYSE	TRN	Fri, Mar 4, 2022	29.30	30.51	29.30	30.39
7780	NYSE	TRN	Thu, Mar 3, 2022	29.80	30.12	29.32	29.74
7779	NYSE	TRN	Wed, Mar 2, 2022	28.62	29.78	28.60	29.55
7778	NYSE	TRN	Tue, Mar 1, 2022	28.78	28.91	27.32	28.22
7777	NYSE	TRN	Mon, Feb 28, 2022	28.42	29.03	28.38	28.86
7776	NYSE	TRN	Fri, Feb 25, 2022	28.36	29.09	28.36	28.85
7775	NYSE	TRN	Thu, Feb 24, 2022	28.11	28.61	27.87	28.39
7774	NYSE	TRN	Wed, Feb 23, 2022	29.82	29.93	28.66	28.66
7773	NYSE	TRN	Tue, Feb 22, 2022	29.55	30.08	29.31	29.56
7772	NYSE	TRN	Fri, Feb 18, 2022	29.23	29.80	28.88	29.45
7771	NYSE	TRN	Thu, Feb 17, 2022	30.02	30.63	28.92	29.51
7770	NYSE	TRN	Wed, Feb 16, 2022	30.46	31.35	30.44	31.27
7769	NYSE	TRN	Tue, Feb 15, 2022	30.34	30.78	30.25	30.50
7768	NYSE	TRN	Mon, Feb 14, 2022	30.21	30.44	29.88	30.11
7767	NYSE	TRN	Fri, Feb 11, 2022	29.76	30.30	29.61	30.09
7766	NYSE	TRN	Thu, Feb 10, 2022	29.64	30.22	29.52	29.86
7765	NYSE	TRN	Wed, Feb 9, 2022	30.00	30.40	29.89	30.11
7764	NYSE	TRN	Tue, Feb 8, 2022	29.50	30.02	29.41	29.94
7763	NYSE	TRN	Mon, Feb 7, 2022	28.88	29.42	28.85	29.21
7762	NYSE	TRN	Fri, Feb 4, 2022	28.83	29.24	28.67	28.94
7761	NYSE	TRN	Thu, Feb 3, 2022	29.14	29.58	28.96	29.12
7760	NYSE	TRN	Wed, Feb 2, 2022	29.24	29.38	28.64	29.24
7759	NYSE	TRN	Tue, Feb 1, 2022	28.87	29.47	28.42	29.39
7758	NYSE	TRN	Mon, Jan 31, 2022	28.25	28.74	27.86	28.73
7757	NYSE	TRN	Fri, Jan 28, 2022	28.06	28.58	27.26	28.57
7756	NYSE	TRN	Thu, Jan 27, 2022	29.09	29.41	27.99	28.12
7755	NYSE	TRN	Wed, Jan 26, 2022	28.79	29.54	28.32	28.77
7754	NYSE	TRN	Tue, Jan 25, 2022	27.95	28.84	27.20	28.51
7753	NYSE	TRN	Mon, Jan 24, 2022	26.94	28.48	26.74	28.31
7752	NYSE	TRN	Fri, Jan 21, 2022	28.38	28.50	27.56	27.57
7751	NYSE	TRN	Thu, Jan 20, 2022	29.60	29.85	28.47	28.49
7750	NYSE	TRN	Wed, Jan 19, 2022	30.31	30.51	29.59	29.64
7749	NYSE	TRN	Tue, Jan 18, 2022	30.71	30.96	30.24	30.27
7748	NYSE	TRN	Fri, Jan 14, 2022	30.43	30.86	30.20	30.85
7747	NYSE	TRN	Thu, Jan 13, 2022	30.46	31.10	30.17	30.64
7746	NYSE	TRN	Wed, Jan 12, 2022	30.79	31.15	30.58	30.36
7745	NYSE	TRN	Tue, Jan 11, 2022	30.95	31.01	30.26	30.87
7744	NYSE	TRN	Mon, Jan 10, 2022	31.07	31.20	30.49	30.72
7743	NYSE	TRN	Fri, Jan 7, 2022	31.23	31.53	30.91	31.17
7742	NYSE	TRN	Thu, Jan 6, 2022	31.35	31.48	30.87	31.19
7741	NYSE	TRN	Wed, Jan 5, 2022	31.48	31.72	30.92	30.96
7740	NYSE	TRN	Tue, Jan 4, 2022	30.66	31.63	30.60	31.34
7739	NYSE	TRN	Mon, Jan 3, 2022	30.36	31.10	30.23	30.44
7738	NYSE	TRN	Fri, Dec 31, 2021	29.50	30.50	29.07	30.20
7737	NYSE	TRN	Thu, Dec 30, 2021	29.62	29.86	29.46	29.52
7736	NYSE	TRN	Wed, Dec 29, 2021	29.34	29.72	29.17	29.56
7735	NYSE	TRN	Tue, Dec 28, 2021	29.39	29.75	29.33	29.43
7734	NYSE	TRN	Mon, Dec 27, 2021	29.44	29.64	29.28	29.55
7733	NYSE	TRN	Thu, Dec 23, 2021	29.58	29.77	29.39	29.49
7732	NYSE	TRN	Wed, Dec 22, 2021	29.17	29.46	29.11	29.29
7731	NYSE	TRN	Tue, Dec 21, 2021	28.69	29.11	28.69	29.11
7730	NYSE	TRN	Mon, Dec 20, 2021	28.44	28.61	27.53	28.44
7729	NYSE	TRN	Fri, Dec 17, 2021	28.55	29.46	28.32	28.81
7728	NYSE	TRN	Thu, Dec 16, 2021	29.34	29.42	28.39	28.66
7727	NYSE	TRN	Wed, Dec 15, 2021	28.82	28.99	28.49	28.98
7726	NYSE	TRN	Tue, Dec 14, 2021	28.13	29.18	28.09	28.72
7725	NYSE	TRN	Mon, Dec 13, 2021	28.24	28.53	28.00	28.36
7724	NYSE	TRN	Fri, Dec 10, 2021	28.48	28.88	28.12	28.28
7723	NYSE	TRN	Thu, Dec 9, 2021	28.10	28.42	27.96	28.23
7722	NYSE	TRN	Wed, Dec 8, 2021	27.79	28.38	27.74	28.29
7721	NYSE	TRN	Tue, Dec 7, 2021	27.67	28.22	27.52	27.79
7720	NYSE	TRN	Mon, Dec 6, 2021	26.69	27.71	26.52	27.44
7719	NYSE	TRN	Fri, Dec 3, 2021	26.65	26.87	26.04	26.24
7718	NYSE	TRN	Thu, Dec 2, 2021	25.71	26.64	25.57	26.40
7717	NYSE	TRN	Wed, Dec 1, 2021	27.28	27.42	25.57	25.57
7716	NYSE	TRN	Tue, Nov 30, 2021	27.35	27.84	26.45	26.50
7715	NYSE	TRN	Mon, Nov 29, 2021	28.25	28.36	27.50	27.85
7714	NYSE	TRN	Fri, Nov 26, 2021	27.53	28.00	27.12	27.87
7713	NYSE	TRN	Wed, Nov 24, 2021	28.67	28.96	28.57	28.79
7712	NYSE	TRN	Tue, Nov 23, 2021	29.10	29.49	28.87	28.93
7711	NYSE	TRN	Mon, Nov 22, 2021	28.00	29.34	28.00	29.14
7710	NYSE	TRN	Fri, Nov 19, 2021	27.57	28.02	27.46	27.75
7709	NYSE	TRN	Thu, Nov 18, 2021	28.47	28.60	27.70	27.96
7708	NYSE	TRN	Wed, Nov 17, 2021	27.58	28.37	27.58	28.25
7707	NYSE	TRN	Tue, Nov 16, 2021	28.38	28.42	27.69	27.79
7706	NYSE	TRN	Mon, Nov 15, 2021	29.00	29.07	28.38	28.40
7705	NYSE	TRN	Fri, Nov 12, 2021	28.34	28.94	28.24	28.84
7704	NYSE	TRN	Thu, Nov 11, 2021	28.19	28.48	28.05	28.20
7703	NYSE	TRN	Wed, Nov 10, 2021	29.00	29.40	28.24	28.32
7702	NYSE	TRN	Tue, Nov 9, 2021	29.71	29.95	28.93	28.95
7701	NYSE	TRN	Mon, Nov 8, 2021	30.43	30.61	30.10	30.22
7700	NYSE	TRN	Fri, Nov 5, 2021	29.28	30.41	29.28	30.00
7699	NYSE	TRN	Thu, Nov 4, 2021	29.46	29.55	28.75	28.88
7698	NYSE	TRN	Wed, Nov 3, 2021	28.67	29.39	28.35	29.14
7697	NYSE	TRN	Tue, Nov 2, 2021	29.06	29.37	28.51	28.91
7696	NYSE	TRN	Mon, Nov 1, 2021	28.25	29.11	28.06	29.00
7695	NYSE	TRN	Fri, Oct 29, 2021	28.35	28.62	27.95	28.05
7694	NYSE	TRN	Thu, Oct 28, 2021	27.95	28.34	27.93	28.31
7693	NYSE	TRN	Wed, Oct 27, 2021	28.79	28.90	27.97	27.98
7692	NYSE	TRN	Tue, Oct 26, 2021	29.64	29.87	28.89	28.91
7691	NYSE	TRN	Mon, Oct 25, 2021	29.88	30.19	29.60	29.85
7690	NYSE	TRN	Fri, Oct 22, 2021	29.01	30.08	28.62	29.67
7689	NYSE	TRN	Thu, Oct 21, 2021	30.01	30.69	28.38	28.78
7688	NYSE	TRN	Wed, Oct 20, 2021	28.77	29.58	28.54	29.53
7687	NYSE	TRN	Tue, Oct 19, 2021	29.14	29.14	28.56	28.74
7686	NYSE	TRN	Mon, Oct 18, 2021	29.17	29.18	28.86	29.05
7685	NYSE	TRN	Fri, Oct 15, 2021	29.44	29.69	29.05	29.27
7684	NYSE	TRN	Thu, Oct 14, 2021	28.81	28.99	28.44	28.89
7683	NYSE	TRN	Wed, Oct 13, 2021	28.73	28.89	28.49	28.52
7682	NYSE	TRN	Tue, Oct 12, 2021	28.61	29.04	28.56	28.76
7681	NYSE	TRN	Mon, Oct 11, 2021	28.60	29.15	28.40	28.70
7680	NYSE	TRN	Fri, Oct 8, 2021	28.25	28.67	28.10	28.41
7679	NYSE	TRN	Thu, Oct 7, 2021	28.36	28.76	28.25	28.37
7678	NYSE	TRN	Wed, Oct 6, 2021	27.70	28.21	27.44	28.21
7677	NYSE	TRN	Tue, Oct 5, 2021	28.24	28.47	27.85	28.15
7676	NYSE	TRN	Mon, Oct 4, 2021	27.84	28.29	27.65	28.18
7675	NYSE	TRN	Fri, Oct 1, 2021	27.34	28.22	27.00	27.86
7674	NYSE	TRN	Thu, Sep 30, 2021	28.05	28.18	27.17	27.17
7673	NYSE	TRN	Wed, Sep 29, 2021	28.17	28.30	27.66	27.93
7672	NYSE	TRN	Tue, Sep 28, 2021	28.24	28.46	27.96	28.00
7671	NYSE	TRN	Mon, Sep 27, 2021	27.65	28.47	27.60	28.25
7670	NYSE	TRN	Fri, Sep 24, 2021	27.44	27.65	27.18	27.43
7669	NYSE	TRN	Thu, Sep 23, 2021	27.29	27.68	27.25	27.51
7668	NYSE	TRN	Wed, Sep 22, 2021	26.91	27.44	26.85	27.02
7667	NYSE	TRN	Tue, Sep 21, 2021	26.66	26.74	26.19	26.62
7666	NYSE	TRN	Mon, Sep 20, 2021	26.01	26.63	25.51	26.57
7665	NYSE	TRN	Fri, Sep 17, 2021	27.02	27.21	26.32	26.82
7664	NYSE	TRN	Thu, Sep 16, 2021	27.69	27.75	26.74	27.00
7663	NYSE	TRN	Wed, Sep 15, 2021	27.30	27.60	27.07	27.53
7662	NYSE	TRN	Tue, Sep 14, 2021	28.44	28.44	27.32	27.37
7661	NYSE	TRN	Mon, Sep 13, 2021	28.75	28.75	27.88	28.36
7660	NYSE	TRN	Fri, Sep 10, 2021	28.99	29.26	28.42	28.44
7659	NYSE	TRN	Thu, Sep 9, 2021	28.50	29.16	27.99	28.75
7658	NYSE	TRN	Wed, Sep 8, 2021	28.00	28.09	27.37	27.93
7657	NYSE	TRN	Tue, Sep 7, 2021	28.37	28.62	28.12	28.14
7656	NYSE	TRN	Fri, Sep 3, 2021	29.12	29.17	28.46	28.55
7655	NYSE	TRN	Thu, Sep 2, 2021	28.91	29.17	28.54	29.14
7654	NYSE	TRN	Wed, Sep 1, 2021	29.03	29.07	28.45	28.61
7653	NYSE	TRN	Tue, Aug 31, 2021	29.38	29.46	28.90	29.03
7652	NYSE	TRN	Mon, Aug 30, 2021	29.80	29.82	29.29	29.33
7651	NYSE	TRN	Fri, Aug 27, 2021	29.17	29.93	29.17	29.85
7650	NYSE	TRN	Thu, Aug 26, 2021	29.07	29.30	28.79	29.00
7649	NYSE	TRN	Wed, Aug 25, 2021	28.82	29.37	28.70	29.03
7648	NYSE	TRN	Tue, Aug 24, 2021	28.80	29.20	28.73	28.84
7647	NYSE	TRN	Mon, Aug 23, 2021	28.36	28.80	28.22	28.72
7646	NYSE	TRN	Fri, Aug 20, 2021	27.57	28.08	27.22	28.05
7645	NYSE	TRN	Thu, Aug 19, 2021	27.29	27.98	27.23	27.62
7644	NYSE	TRN	Wed, Aug 18, 2021	28.49	28.68	27.75	27.77
7643	NYSE	TRN	Tue, Aug 17, 2021	28.55	28.82	28.17	28.65
7642	NYSE	TRN	Mon, Aug 16, 2021	29.06	29.38	28.71	28.83
7641	NYSE	TRN	Fri, Aug 13, 2021	29.62	29.70	29.16	29.36
7640	NYSE	TRN	Thu, Aug 12, 2021	29.68	29.74	29.22	29.58
7639	NYSE	TRN	Wed, Aug 11, 2021	28.69	29.60	28.39	29.58
7638	NYSE	TRN	Tue, Aug 10, 2021	27.96	28.79	27.83	28.54
7637	NYSE	TRN	Mon, Aug 9, 2021	27.79	28.07	27.53	27.78
7636	NYSE	TRN	Fri, Aug 6, 2021	27.95	28.22	27.60	27.87
7635	NYSE	TRN	Thu, Aug 5, 2021	27.49	27.92	27.47	27.52
7634	NYSE	TRN	Wed, Aug 4, 2021	27.42	27.91	27.24	27.26
7633	NYSE	TRN	Tue, Aug 3, 2021	27.12	28.08	26.96	27.89
7632	NYSE	TRN	Mon, Aug 2, 2021	27.24	27.97	26.93	26.98
7631	NYSE	TRN	Fri, Jul 30, 2021	26.86	27.25	26.76	27.11
7630	NYSE	TRN	Thu, Jul 29, 2021	27.30	27.37	26.94	27.08
7629	NYSE	TRN	Wed, Jul 28, 2021	26.63	27.07	26.28	26.81
7628	NYSE	TRN	Tue, Jul 27, 2021	26.77	27.00	26.36	26.49
7627	NYSE	TRN	Mon, Jul 26, 2021	27.09	27.38	26.52	27.04
7626	NYSE	TRN	Fri, Jul 23, 2021	26.43	26.99	26.01	26.29
7625	NYSE	TRN	Thu, Jul 22, 2021	26.82	27.22	25.65	25.89
7624	NYSE	TRN	Wed, Jul 21, 2021	26.15	26.76	26.14	26.49
7623	NYSE	TRN	Tue, Jul 20, 2021	25.05	26.20	24.91	25.94
7622	NYSE	TRN	Mon, Jul 19, 2021	25.29	25.38	24.70	25.06
7621	NYSE	TRN	Fri, Jul 16, 2021	26.65	26.93	25.88	25.96
7620	NYSE	TRN	Thu, Jul 15, 2021	26.48	26.74	26.13	26.48
7619	NYSE	TRN	Wed, Jul 14, 2021	26.98	27.44	26.62	26.69
7618	NYSE	TRN	Tue, Jul 13, 2021	27.20	27.41	27.09	26.92
7617	NYSE	TRN	Mon, Jul 12, 2021	26.59	27.48	26.46	27.39
7616	NYSE	TRN	Fri, Jul 9, 2021	25.97	26.99	25.95	26.77
7615	NYSE	TRN	Thu, Jul 8, 2021	25.36	25.93	25.17	25.52
7614	NYSE	TRN	Wed, Jul 7, 2021	25.86	26.30	25.72	26.02
7613	NYSE	TRN	Tue, Jul 6, 2021	26.83	26.83	26.07	26.15
7612	NYSE	TRN	Fri, Jul 2, 2021	27.34	27.34	26.83	26.91
7611	NYSE	TRN	Thu, Jul 1, 2021	27.25	27.92	26.99	27.41
7610	NYSE	TRN	Wed, Jun 30, 2021	25.92	26.91	25.90	26.89
7609	NYSE	TRN	Tue, Jun 29, 2021	26.70	26.77	25.84	26.00
7608	NYSE	TRN	Mon, Jun 28, 2021	27.06	27.11	25.88	26.49
7607	NYSE	TRN	Fri, Jun 25, 2021	27.74	27.80	26.86	27.11
7606	NYSE	TRN	Thu, Jun 24, 2021	27.05	27.64	26.64	27.46
7605	NYSE	TRN	Wed, Jun 23, 2021	26.80	27.46	26.71	26.80
7604	NYSE	TRN	Tue, Jun 22, 2021	26.99	27.12	26.48	26.80
7603	NYSE	TRN	Mon, Jun 21, 2021	25.72	27.26	25.61	27.05
7602	NYSE	TRN	Fri, Jun 18, 2021	26.54	26.67	25.54	25.57
7601	NYSE	TRN	Thu, Jun 17, 2021	29.23	29.28	26.85	27.03
7600	NYSE	TRN	Wed, Jun 16, 2021	29.33	29.45	28.87	29.27
7599	NYSE	TRN	Tue, Jun 15, 2021	29.17	29.55	29.13	29.37
7598	NYSE	TRN	Mon, Jun 14, 2021	29.79	29.93	29.04	29.16
7597	NYSE	TRN	Fri, Jun 11, 2021	29.76	30.02	29.54	29.78
7596	NYSE	TRN	Thu, Jun 10, 2021	29.79	30.00	29.46	29.55
7595	NYSE	TRN	Wed, Jun 9, 2021	29.23	29.71	29.12	29.58
7594	NYSE	TRN	Tue, Jun 8, 2021	28.13	29.41	28.07	29.26
7593	NYSE	TRN	Mon, Jun 7, 2021	28.44	28.52	28.00	28.15
7592	NYSE	TRN	Fri, Jun 4, 2021	28.52	28.61	28.19	28.43
7591	NYSE	TRN	Thu, Jun 3, 2021	28.22	28.62	27.94	28.35
7590	NYSE	TRN	Wed, Jun 2, 2021	28.66	28.75	28.17	28.39
7589	NYSE	TRN	Tue, Jun 1, 2021	27.94	28.54	27.86	28.47
7588	NYSE	TRN	Fri, May 28, 2021	27.70	27.82	27.47	27.78
7587	NYSE	TRN	Thu, May 27, 2021	27.72	27.91	27.51	27.63
7586	NYSE	TRN	Wed, May 26, 2021	27.40	27.57	26.88	27.39
7585	NYSE	TRN	Tue, May 25, 2021	28.37	28.62	27.33	27.43
7584	NYSE	TRN	Mon, May 24, 2021	28.27	28.40	27.98	28.30
7583	NYSE	TRN	Fri, May 21, 2021	28.17	28.57	28.05	28.14
7582	NYSE	TRN	Thu, May 20, 2021	27.73	28.17	27.52	27.96
7581	NYSE	TRN	Wed, May 19, 2021	26.99	27.79	26.66	27.69
7580	NYSE	TRN	Tue, May 18, 2021	28.24	28.24	27.33	27.33
7579	NYSE	TRN	Mon, May 17, 2021	28.93	29.03	28.17	28.24
7578	NYSE	TRN	Fri, May 14, 2021	28.53	29.22	28.37	29.14
7577	NYSE	TRN	Thu, May 13, 2021	28.30	28.89	28.04	28.29
7576	NYSE	TRN	Wed, May 12, 2021	29.17	29.17	28.13	28.23
7575	NYSE	TRN	Tue, May 11, 2021	29.09	29.73	28.79	29.20
7574	NYSE	TRN	Mon, May 10, 2021	30.00	30.00	29.62	29.63
7573	NYSE	TRN	Fri, May 7, 2021	29.22	30.00	28.81	29.92
7572	NYSE	TRN	Thu, May 6, 2021	28.72	29.39	28.26	29.33
7571	NYSE	TRN	Wed, May 5, 2021	28.59	28.75	28.14	28.65
7570	NYSE	TRN	Tue, May 4, 2021	28.45	28.54	27.89	28.37
7569	NYSE	TRN	Mon, May 3, 2021	27.85	28.66	27.71	28.41
7568	NYSE	TRN	Fri, Apr 30, 2021	28.43	28.79	27.53	27.64
7567	NYSE	TRN	Thu, Apr 29, 2021	28.65	28.72	28.05	28.47
7566	NYSE	TRN	Wed, Apr 28, 2021	27.72	28.43	27.57	28.25
7565	NYSE	TRN	Tue, Apr 27, 2021	27.95	28.12	27.64	27.78
7564	NYSE	TRN	Mon, Apr 26, 2021	27.68	28.29	27.68	27.98
7563	NYSE	TRN	Fri, Apr 23, 2021	26.79	27.80	26.26	27.46
7562	NYSE	TRN	Thu, Apr 22, 2021	27.91	28.57	26.65	26.72
7561	NYSE	TRN	Wed, Apr 21, 2021	27.22	28.34	27.10	28.29
7560	NYSE	TRN	Tue, Apr 20, 2021	28.47	28.72	27.13	27.46
7559	NYSE	TRN	Mon, Apr 19, 2021	28.69	28.86	28.46	28.67
7558	NYSE	TRN	Fri, Apr 16, 2021	28.97	29.25	28.74	28.81
7557	NYSE	TRN	Thu, Apr 15, 2021	28.88	28.88	28.50	28.74
7556	NYSE	TRN	Wed, Apr 14, 2021	28.25	29.00	28.07	28.72
7555	NYSE	TRN	Tue, Apr 13, 2021	29.00	29.18	28.18	28.29
7554	NYSE	TRN	Mon, Apr 12, 2021	28.85	29.22	28.81	29.06
7553	NYSE	TRN	Fri, Apr 9, 2021	28.52	28.84	28.39	28.70
7552	NYSE	TRN	Thu, Apr 8, 2021	28.07	28.51	27.80	28.50
7551	NYSE	TRN	Wed, Apr 7, 2021	29.00	29.13	28.15	28.19
7550	NYSE	TRN	Tue, Apr 6, 2021	28.92	29.22	28.76	28.82
7549	NYSE	TRN	Mon, Apr 5, 2021	28.74	29.13	28.65	29.11
7548	NYSE	TRN	Thu, Apr 1, 2021	28.53	28.65	27.98	28.49
7547	NYSE	TRN	Wed, Mar 31, 2021	28.45	28.89	28.31	28.49
7546	NYSE	TRN	Tue, Mar 30, 2021	27.95	29.06	27.95	28.42
7545	NYSE	TRN	Mon, Mar 29, 2021	28.97	29.80	27.88	27.91
7544	NYSE	TRN	Fri, Mar 26, 2021	28.51	29.29	28.19	28.92
7543	NYSE	TRN	Thu, Mar 25, 2021	26.81	28.37	26.72	28.19
7542	NYSE	TRN	Wed, Mar 24, 2021	27.23	27.98	27.15	27.22
7541	NYSE	TRN	Tue, Mar 23, 2021	27.73	28.15	26.77	26.99
7540	NYSE	TRN	Mon, Mar 22, 2021	27.72	28.31	27.64	28.05
7539	NYSE	TRN	Fri, Mar 19, 2021	27.78	28.37	27.63	27.68
7538	NYSE	TRN	Thu, Mar 18, 2021	28.56	29.12	27.83	27.90
7537	NYSE	TRN	Wed, Mar 17, 2021	28.54	28.93	28.16	28.62
7536	NYSE	TRN	Tue, Mar 16, 2021	28.80	29.03	28.30	28.42
7535	NYSE	TRN	Mon, Mar 15, 2021	30.00	30.22	28.88	29.01
7534	NYSE	TRN	Fri, Mar 12, 2021	29.70	30.35	29.46	30.03
7533	NYSE	TRN	Thu, Mar 11, 2021	29.43	30.16	29.30	29.60
7532	NYSE	TRN	Wed, Mar 10, 2021	28.99	29.50	28.71	29.16
7531	NYSE	TRN	Tue, Mar 9, 2021	29.29	29.85	28.28	28.79
7530	NYSE	TRN	Mon, Mar 8, 2021	29.76	29.90	28.93	29.07
7529	NYSE	TRN	Fri, Mar 5, 2021	29.44	29.76	28.19	29.48
7528	NYSE	TRN	Thu, Mar 4, 2021	30.97	31.14	28.21	29.02
7527	NYSE	TRN	Wed, Mar 3, 2021	31.65	31.96	31.04	31.04
7526	NYSE	TRN	Tue, Mar 2, 2021	32.68	32.76	31.52	31.56
7525	NYSE	TRN	Mon, Mar 1, 2021	32.78	33.77	32.76	32.91
7524	NYSE	TRN	Fri, Feb 26, 2021	31.15	32.45	31.02	32.10
7523	NYSE	TRN	Thu, Feb 25, 2021	30.74	31.71	30.47	31.29
7522	NYSE	TRN	Wed, Feb 24, 2021	32.75	33.49	30.63	30.72
7521	NYSE	TRN	Tue, Feb 23, 2021	32.09	32.28	31.12	32.19
7520	NYSE	TRN	Mon, Feb 22, 2021	32.05	32.80	32.05	32.29
7519	NYSE	TRN	Fri, Feb 19, 2021	31.95	32.53	31.86	32.35
7518	NYSE	TRN	Thu, Feb 18, 2021	32.42	32.51	31.54	31.68
7517	NYSE	TRN	Wed, Feb 17, 2021	32.84	33.08	32.25	32.80
7516	NYSE	TRN	Tue, Feb 16, 2021	32.48	33.11	32.44	32.96
7515	NYSE	TRN	Fri, Feb 12, 2021	31.11	32.22	31.09	32.19
7514	NYSE	TRN	Thu, Feb 11, 2021	31.66	31.99	30.88	31.13
7513	NYSE	TRN	Wed, Feb 10, 2021	31.50	31.96	31.01	31.42
7512	NYSE	TRN	Tue, Feb 9, 2021	31.75	31.85	31.26	31.34
7511	NYSE	TRN	Mon, Feb 8, 2021	31.25	32.39	31.00	31.75
7510	NYSE	TRN	Fri, Feb 5, 2021	30.54	31.09	29.82	31.04
7509	NYSE	TRN	Thu, Feb 4, 2021	29.16	30.84	29.16	30.46
7508	NYSE	TRN	Wed, Feb 3, 2021	29.00	29.19	28.75	29.10
7507	NYSE	TRN	Tue, Feb 2, 2021	28.49	29.10	27.99	28.97
7506	NYSE	TRN	Mon, Feb 1, 2021	28.19	28.75	27.81	28.27
7505	NYSE	TRN	Fri, Jan 29, 2021	27.68	28.91	27.50	27.81
7504	NYSE	TRN	Thu, Jan 28, 2021	29.58	29.69	27.56	27.74
7503	NYSE	TRN	Wed, Jan 27, 2021	28.43	30.95	28.30	29.57
7502	NYSE	TRN	Tue, Jan 26, 2021	28.89	29.18	28.31	28.84
7501	NYSE	TRN	Mon, Jan 25, 2021	27.92	28.99	27.71	28.58
7500	NYSE	TRN	Fri, Jan 22, 2021	27.70	28.15	27.58	28.06
7499	NYSE	TRN	Thu, Jan 21, 2021	28.51	28.68	27.99	28.05
7498	NYSE	TRN	Wed, Jan 20, 2021	28.50	28.66	28.29	28.49
7497	NYSE	TRN	Tue, Jan 19, 2021	27.84	28.55	27.62	28.36
7496	NYSE	TRN	Fri, Jan 15, 2021	27.75	27.86	27.38	27.60
7495	NYSE	TRN	Thu, Jan 14, 2021	27.84	28.25	27.67	28.09
7494	NYSE	TRN	Wed, Jan 13, 2021	28.37	28.62	27.90	27.73
7493	NYSE	TRN	Tue, Jan 12, 2021	28.10	28.74	27.99	28.45
7492	NYSE	TRN	Mon, Jan 11, 2021	27.81	28.34	27.81	27.91
7491	NYSE	TRN	Fri, Jan 8, 2021	28.26	28.26	27.83	28.11
7490	NYSE	TRN	Thu, Jan 7, 2021	28.50	28.66	27.94	27.97
7489	NYSE	TRN	Wed, Jan 6, 2021	26.98	28.37	26.80	28.29
7488	NYSE	TRN	Tue, Jan 5, 2021	26.50	27.04	26.38	26.72
7487	NYSE	TRN	Mon, Jan 4, 2021	26.57	26.80	26.03	26.23
7486	NYSE	TRN	Thu, Dec 31, 2020	26.52	26.61	26.20	26.39
7485	NYSE	TRN	Wed, Dec 30, 2020	26.27	26.74	26.27	26.48
7484	NYSE	TRN	Tue, Dec 29, 2020	26.77	26.79	26.02	26.08
7483	NYSE	TRN	Mon, Dec 28, 2020	26.63	26.86	26.51	26.62
7482	NYSE	TRN	Thu, Dec 24, 2020	26.35	26.75	26.02	26.55
7481	NYSE	TRN	Wed, Dec 23, 2020	26.65	26.87	26.17	26.35
7480	NYSE	TRN	Tue, Dec 22, 2020	26.41	26.69	26.27	26.50
7479	NYSE	TRN	Mon, Dec 21, 2020	25.52	26.28	25.34	26.20
7478	NYSE	TRN	Fri, Dec 18, 2020	25.77	26.27	25.71	26.26
7477	NYSE	TRN	Thu, Dec 17, 2020	25.40	25.69	24.92	25.69
7476	NYSE	TRN	Wed, Dec 16, 2020	25.97	26.21	25.30	25.42
7475	NYSE	TRN	Tue, Dec 15, 2020	25.37	25.95	25.05	25.94
7474	NYSE	TRN	Mon, Dec 14, 2020	26.39	26.67	25.08	25.12
7473	NYSE	TRN	Fri, Dec 11, 2020	25.01	25.93	25.01	25.85
7472	NYSE	TRN	Thu, Dec 10, 2020	24.94	25.27	24.84	25.15
7471	NYSE	TRN	Wed, Dec 9, 2020	24.47	25.18	24.46	25.06
7470	NYSE	TRN	Tue, Dec 8, 2020	23.88	24.39	23.88	24.38
7469	NYSE	TRN	Mon, Dec 7, 2020	23.75	24.07	23.61	24.01
7468	NYSE	TRN	Fri, Dec 4, 2020	23.00	23.78	22.84	23.76
7467	NYSE	TRN	Thu, Dec 3, 2020	22.83	23.03	22.60	22.70
7466	NYSE	TRN	Wed, Dec 2, 2020	22.35	22.89	22.24	22.73
7465	NYSE	TRN	Tue, Dec 1, 2020	23.24	23.28	22.54	22.63
7464	NYSE	TRN	Mon, Nov 30, 2020	23.69	23.70	22.85	22.85
7463	NYSE	TRN	Fri, Nov 27, 2020	23.82	23.91	23.55	23.79
7462	NYSE	TRN	Wed, Nov 25, 2020	23.85	24.12	23.57	23.72
7461	NYSE	TRN	Tue, Nov 24, 2020	22.92	24.13	22.88	24.10
7460	NYSE	TRN	Mon, Nov 23, 2020	21.73	22.58	21.66	22.50
7459	NYSE	TRN	Fri, Nov 20, 2020	22.40	22.72	21.39	21.52
7458	NYSE	TRN	Thu, Nov 19, 2020	22.74	22.74	22.03	22.55
7457	NYSE	TRN	Wed, Nov 18, 2020	23.13	23.52	22.82	22.83
7456	NYSE	TRN	Tue, Nov 17, 2020	23.02	23.23	22.54	22.95
7455	NYSE	TRN	Mon, Nov 16, 2020	23.38	24.21	23.06	23.42
7454	NYSE	TRN	Fri, Nov 13, 2020	22.37	22.92	22.37	22.91
7453	NYSE	TRN	Thu, Nov 12, 2020	22.23	22.42	21.85	22.11
7452	NYSE	TRN	Wed, Nov 11, 2020	22.65	22.65	22.23	22.47
7451	NYSE	TRN	Tue, Nov 10, 2020	22.26	22.87	22.20	22.49
7450	NYSE	TRN	Mon, Nov 9, 2020	21.25	22.13	20.98	22.03
7449	NYSE	TRN	Fri, Nov 6, 2020	19.81	20.10	19.65	19.84
7448	NYSE	TRN	Thu, Nov 5, 2020	19.38	20.13	19.38	19.81
7447	NYSE	TRN	Wed, Nov 4, 2020	20.00	20.12	19.18	19.27
7446	NYSE	TRN	Tue, Nov 3, 2020	20.29	20.52	19.98	20.12
7445	NYSE	TRN	Mon, Nov 2, 2020	19.12	19.90	19.10	19.87
7444	NYSE	TRN	Fri, Oct 30, 2020	18.78	19.08	18.59	18.84
7443	NYSE	TRN	Thu, Oct 29, 2020	18.48	18.81	18.29	18.78
7442	NYSE	TRN	Wed, Oct 28, 2020	18.95	19.39	18.49	18.53
7441	NYSE	TRN	Tue, Oct 27, 2020	19.79	19.89	19.36	19.49
7440	NYSE	TRN	Mon, Oct 26, 2020	20.76	20.82	19.69	19.79
7439	NYSE	TRN	Fri, Oct 23, 2020	20.15	21.48	20.15	21.12
7438	NYSE	TRN	Thu, Oct 22, 2020	21.63	22.18	19.35	20.13
7437	NYSE	TRN	Wed, Oct 21, 2020	21.25	21.75	21.12	21.18
7436	NYSE	TRN	Tue, Oct 20, 2020	21.56	21.98	21.32	21.34
7435	NYSE	TRN	Mon, Oct 19, 2020	21.37	21.58	21.19	21.29
7434	NYSE	TRN	Fri, Oct 16, 2020	20.70	21.74	20.70	21.37
7433	NYSE	TRN	Thu, Oct 15, 2020	20.24	20.82	20.21	20.72
7432	NYSE	TRN	Wed, Oct 14, 2020	20.34	20.66	20.26	20.53
7431	NYSE	TRN	Tue, Oct 13, 2020	20.60	20.71	20.32	20.33
7430	NYSE	TRN	Mon, Oct 12, 2020	20.45	20.83	20.45	20.66
7429	NYSE	TRN	Fri, Oct 9, 2020	20.93	21.00	20.39	20.41
7428	NYSE	TRN	Thu, Oct 8, 2020	20.58	20.70	20.22	20.68
7427	NYSE	TRN	Wed, Oct 7, 2020	20.20	20.66	20.20	20.44
7426	NYSE	TRN	Tue, Oct 6, 2020	20.55	20.66	19.91	20.04
7425	NYSE	TRN	Mon, Oct 5, 2020	19.70	20.36	19.56	20.29
7424	NYSE	TRN	Fri, Oct 2, 2020	19.15	19.67	19.10	19.36
7423	NYSE	TRN	Thu, Oct 1, 2020	19.50	19.72	19.23	19.47
7422	NYSE	TRN	Wed, Sep 30, 2020	19.70	19.90	19.42	19.50
7421	NYSE	TRN	Tue, Sep 29, 2020	19.85	19.94	19.51	19.51
7420	NYSE	TRN	Mon, Sep 28, 2020	19.65	20.04	19.65	19.76
7419	NYSE	TRN	Fri, Sep 25, 2020	19.15	19.63	19.15	19.43
7418	NYSE	TRN	Thu, Sep 24, 2020	19.26	19.81	19.17	19.39
7417	NYSE	TRN	Wed, Sep 23, 2020	19.48	19.86	19.33	19.34
7416	NYSE	TRN	Tue, Sep 22, 2020	19.26	19.94	19.15	19.54
7415	NYSE	TRN	Mon, Sep 21, 2020	19.60	19.66	18.84	19.03
7414	NYSE	TRN	Fri, Sep 18, 2020	20.62	21.29	20.05	20.14
7413	NYSE	TRN	Thu, Sep 17, 2020	19.98	21.02	19.94	20.61
7412	NYSE	TRN	Wed, Sep 16, 2020	19.96	20.77	19.81	20.21
7411	NYSE	TRN	Tue, Sep 15, 2020	19.72	19.98	19.58	19.60
7410	NYSE	TRN	Mon, Sep 14, 2020	19.55	19.69	19.27	19.69
7409	NYSE	TRN	Fri, Sep 11, 2020	19.35	19.64	19.27	19.46
7408	NYSE	TRN	Thu, Sep 10, 2020	20.35	20.41	19.33	19.35
7407	NYSE	TRN	Wed, Sep 9, 2020	20.47	20.66	20.03	20.32
7406	NYSE	TRN	Tue, Sep 8, 2020	20.80	20.84	20.30	20.40
7405	NYSE	TRN	Fri, Sep 4, 2020	20.94	21.18	20.52	20.94
7404	NYSE	TRN	Thu, Sep 3, 2020	20.84	21.26	20.48	20.57
7403	NYSE	TRN	Wed, Sep 2, 2020	20.90	20.94	20.64	20.81
7402	NYSE	TRN	Tue, Sep 1, 2020	20.39	20.95	20.23	20.88
7401	NYSE	TRN	Mon, Aug 31, 2020	20.76	20.84	20.41	20.47
7400	NYSE	TRN	Fri, Aug 28, 2020	20.98	21.04	20.54	20.86
7399	NYSE	TRN	Thu, Aug 27, 2020	20.83	21.10	20.73	20.87
7398	NYSE	TRN	Wed, Aug 26, 2020	20.58	20.82	20.37	20.68
7397	NYSE	TRN	Tue, Aug 25, 2020	21.00	21.53	20.65	20.72
7396	NYSE	TRN	Mon, Aug 24, 2020	20.37	20.78	20.14	20.78
7395	NYSE	TRN	Fri, Aug 21, 2020	20.29	20.50	20.10	20.23
7394	NYSE	TRN	Thu, Aug 20, 2020	20.36	20.63	20.32	20.40
7393	NYSE	TRN	Wed, Aug 19, 2020	20.40	20.90	20.40	20.64
7392	NYSE	TRN	Tue, Aug 18, 2020	20.68	20.79	20.35	20.40
7391	NYSE	TRN	Mon, Aug 17, 2020	21.24	21.25	20.67	20.82
7390	NYSE	TRN	Fri, Aug 14, 2020	20.69	21.18	20.66	21.06
7389	NYSE	TRN	Thu, Aug 13, 2020	20.74	21.09	20.71	20.92
7388	NYSE	TRN	Wed, Aug 12, 2020	21.30	21.30	20.66	20.97
7387	NYSE	TRN	Tue, Aug 11, 2020	21.22	21.52	21.05	21.08
7386	NYSE	TRN	Mon, Aug 10, 2020	20.15	21.11	20.15	20.90
7385	NYSE	TRN	Fri, Aug 7, 2020	19.62	20.04	19.42	20.01
7384	NYSE	TRN	Thu, Aug 6, 2020	19.71	19.93	19.59	19.63
7383	NYSE	TRN	Wed, Aug 5, 2020	19.61	19.84	19.41	19.78
7382	NYSE	TRN	Tue, Aug 4, 2020	19.47	19.74	19.27	19.36
7381	NYSE	TRN	Mon, Aug 3, 2020	19.60	19.95	19.47	19.60
7380	NYSE	TRN	Fri, Jul 31, 2020	19.56	19.70	19.01	19.53
7379	NYSE	TRN	Thu, Jul 30, 2020	20.06	20.29	19.52	19.68
7378	NYSE	TRN	Wed, Jul 29, 2020	19.77	20.66	19.76	20.49
7377	NYSE	TRN	Tue, Jul 28, 2020	19.28	20.13	19.28	19.75
7376	NYSE	TRN	Mon, Jul 27, 2020	19.34	19.61	19.01	19.46
7375	NYSE	TRN	Fri, Jul 24, 2020	19.63	20.17	19.27	19.34
7374	NYSE	TRN	Thu, Jul 23, 2020	19.42	20.00	19.01	19.64
7373	NYSE	TRN	Wed, Jul 22, 2020	21.14	21.40	21.01	21.33
7372	NYSE	TRN	Tue, Jul 21, 2020	21.40	21.74	21.14	21.27
7371	NYSE	TRN	Mon, Jul 20, 2020	21.37	21.54	21.05	21.14
7370	NYSE	TRN	Fri, Jul 17, 2020	21.90	22.12	21.48	21.48
7369	NYSE	TRN	Thu, Jul 16, 2020	21.73	22.03	21.60	21.94
7368	NYSE	TRN	Wed, Jul 15, 2020	21.79	22.07	21.62	21.86
7367	NYSE	TRN	Tue, Jul 14, 2020	20.62	21.25	20.20	21.22
7366	NYSE	TRN	Mon, Jul 13, 2020	20.61	20.99	20.15	20.57
7365	NYSE	TRN	Fri, Jul 10, 2020	20.25	20.53	19.99	20.42
7364	NYSE	TRN	Thu, Jul 9, 2020	20.48	20.59	19.68	19.73
7363	NYSE	TRN	Wed, Jul 8, 2020	20.51	20.83	20.28	20.51
7362	NYSE	TRN	Tue, Jul 7, 2020	21.25	21.38	20.50	20.57
7361	NYSE	TRN	Mon, Jul 6, 2020	21.36	21.55	21.03	21.53
7360	NYSE	TRN	Thu, Jul 2, 2020	20.89	21.37	20.70	20.89
7359	NYSE	TRN	Wed, Jul 1, 2020	21.51	21.58	20.63	20.67
7358	NYSE	TRN	Tue, Jun 30, 2020	20.90	21.44	20.69	21.29
7357	NYSE	TRN	Mon, Jun 29, 2020	20.96	21.35	20.83	21.05
7356	NYSE	TRN	Fri, Jun 26, 2020	21.11	21.40	20.44	20.66
7355	NYSE	TRN	Thu, Jun 25, 2020	20.52	21.31	20.41	21.28
7354	NYSE	TRN	Wed, Jun 24, 2020	21.67	21.80	20.70	20.72
7353	NYSE	TRN	Tue, Jun 23, 2020	22.57	22.64	21.97	22.01
7352	NYSE	TRN	Mon, Jun 22, 2020	21.79	22.29	21.55	22.17
7351	NYSE	TRN	Fri, Jun 19, 2020	22.52	22.67	21.85	21.88
7350	NYSE	TRN	Thu, Jun 18, 2020	22.16	22.74	22.06	22.31
7349	NYSE	TRN	Wed, Jun 17, 2020	22.67	22.72	22.18	22.43
7348	NYSE	TRN	Tue, Jun 16, 2020	23.15	23.47	22.58	22.67
7347	NYSE	TRN	Mon, Jun 15, 2020	21.14	22.39	20.88	22.19
7346	NYSE	TRN	Fri, Jun 12, 2020	21.95	22.00	21.12	21.93
7345	NYSE	TRN	Thu, Jun 11, 2020	21.52	21.68	20.96	21.10
7344	NYSE	TRN	Wed, Jun 10, 2020	22.88	23.34	22.32	22.56
7343	NYSE	TRN	Tue, Jun 9, 2020	23.50	23.66	22.98	23.08
7342	NYSE	TRN	Mon, Jun 8, 2020	22.81	23.95	22.81	23.93
7341	NYSE	TRN	Fri, Jun 5, 2020	23.00	23.84	22.50	22.57
7340	NYSE	TRN	Thu, Jun 4, 2020	21.47	22.49	21.29	22.43
7339	NYSE	TRN	Wed, Jun 3, 2020	21.15	21.85	21.00	21.73
7338	NYSE	TRN	Tue, Jun 2, 2020	20.30	20.91	20.14	20.84
7337	NYSE	TRN	Mon, Jun 1, 2020	20.17	20.31	19.80	19.99
7336	NYSE	TRN	Fri, May 29, 2020	20.05	20.12	19.75	19.97
7335	NYSE	TRN	Thu, May 28, 2020	21.25	21.45	20.28	20.35
7334	NYSE	TRN	Wed, May 27, 2020	21.02	21.31	20.52	21.23
7333	NYSE	TRN	Tue, May 26, 2020	20.78	20.87	20.35	20.60
7332	NYSE	TRN	Fri, May 22, 2020	19.99	20.15	19.65	19.88
7331	NYSE	TRN	Thu, May 21, 2020	19.78	20.20	19.75	20.01
7330	NYSE	TRN	Wed, May 20, 2020	19.87	20.03	19.69	19.85
7329	NYSE	TRN	Tue, May 19, 2020	19.45	20.19	19.44	19.44
7328	NYSE	TRN	Mon, May 18, 2020	19.06	19.84	19.06	19.63
7327	NYSE	TRN	Fri, May 15, 2020	17.65	18.62	17.56	18.19
7326	NYSE	TRN	Thu, May 14, 2020	17.69	17.95	17.13	17.92
7325	NYSE	TRN	Wed, May 13, 2020	18.76	18.76	17.91	18.16
7324	NYSE	TRN	Tue, May 12, 2020	19.28	19.54	18.81	18.89
7323	NYSE	TRN	Mon, May 11, 2020	18.78	19.33	18.50	19.21
7322	NYSE	TRN	Fri, May 8, 2020	18.30	19.02	18.15	19.00
7321	NYSE	TRN	Thu, May 7, 2020	18.58	18.81	17.80	17.96
7320	NYSE	TRN	Wed, May 6, 2020	18.65	18.81	18.06	18.36
7319	NYSE	TRN	Tue, May 5, 2020	19.57	19.57	18.43	18.46
7318	NYSE	TRN	Mon, May 4, 2020	18.40	18.52	17.59	18.18
7317	NYSE	TRN	Fri, May 1, 2020	18.89	18.97	18.13	18.72
7316	NYSE	TRN	Thu, Apr 30, 2020	17.55	19.66	17.05	19.29
7315	NYSE	TRN	Wed, Apr 29, 2020	18.00	18.46	17.89	18.05
7314	NYSE	TRN	Tue, Apr 28, 2020	17.47	17.75	17.10	17.47
7313	NYSE	TRN	Mon, Apr 27, 2020	16.75	17.42	16.68	17.24
7312	NYSE	TRN	Fri, Apr 24, 2020	16.50	16.64	16.12	16.55
7311	NYSE	TRN	Thu, Apr 23, 2020	15.84	16.44	15.55	16.24
7310	NYSE	TRN	Wed, Apr 22, 2020	16.30	16.42	15.55	15.70
7309	NYSE	TRN	Tue, Apr 21, 2020	15.32	16.00	15.32	15.84
7308	NYSE	TRN	Mon, Apr 20, 2020	15.76	15.99	15.58	15.74
7307	NYSE	TRN	Fri, Apr 17, 2020	16.26	16.65	15.75	16.17
7306	NYSE	TRN	Thu, Apr 16, 2020	15.74	15.88	15.35	15.75
7305	NYSE	TRN	Wed, Apr 15, 2020	16.30	16.43	15.60	15.81
7304	NYSE	TRN	Tue, Apr 14, 2020	17.48	17.92	16.90	17.13
7303	NYSE	TRN	Mon, Apr 13, 2020	17.16	17.26	16.52	17.01
7302	NYSE	TRN	Thu, Apr 9, 2020	18.04	18.66	17.06	17.39
7301	NYSE	TRN	Wed, Apr 8, 2020	17.00	17.80	16.69	17.58
7300	NYSE	TRN	Tue, Apr 7, 2020	16.64	17.25	16.44	16.69
7299	NYSE	TRN	Mon, Apr 6, 2020	15.60	16.16	15.26	15.89
7298	NYSE	TRN	Fri, Apr 3, 2020	16.08	16.19	14.53	14.75
7297	NYSE	TRN	Thu, Apr 2, 2020	15.10	16.27	14.93	16.13
7296	NYSE	TRN	Wed, Apr 1, 2020	15.20	15.53	14.78	15.18
7295	NYSE	TRN	Tue, Mar 31, 2020	15.81	16.43	15.59	16.07
7294	NYSE	TRN	Mon, Mar 30, 2020	15.85	16.25	15.20	15.94
7293	NYSE	TRN	Fri, Mar 27, 2020	16.67	16.86	15.92	15.95
7292	NYSE	TRN	Thu, Mar 26, 2020	17.54	18.63	16.97	17.40
7291	NYSE	TRN	Wed, Mar 25, 2020	16.08	18.13	15.67	17.32
7290	NYSE	TRN	Tue, Mar 24, 2020	16.00	16.71	15.75	16.18
7289	NYSE	TRN	Mon, Mar 23, 2020	15.96	16.31	15.06	15.28
7288	NYSE	TRN	Fri, Mar 20, 2020	17.23	17.65	15.91	16.18
7287	NYSE	TRN	Thu, Mar 19, 2020	15.79	17.58	15.63	17.07
7286	NYSE	TRN	Wed, Mar 18, 2020	16.16	17.33	15.24	16.10
7285	NYSE	TRN	Tue, Mar 17, 2020	16.62	17.61	15.84	17.50
7284	NYSE	TRN	Mon, Mar 16, 2020	16.27	16.60	15.70	16.42
7283	NYSE	TRN	Fri, Mar 13, 2020	17.07	17.99	16.17	17.90
7282	NYSE	TRN	Thu, Mar 12, 2020	15.98	16.96	15.22	16.10
7281	NYSE	TRN	Wed, Mar 11, 2020	16.85	17.21	16.43	17.11
7280	NYSE	TRN	Tue, Mar 10, 2020	17.90	17.90	15.82	17.32
7279	NYSE	TRN	Mon, Mar 9, 2020	18.45	18.54	16.94	17.17
7278	NYSE	TRN	Fri, Mar 6, 2020	20.30	21.02	19.95	20.25
7277	NYSE	TRN	Thu, Mar 5, 2020	21.01	21.53	20.90	21.21
7276	NYSE	TRN	Wed, Mar 4, 2020	21.10	21.76	20.68	21.70
7275	NYSE	TRN	Tue, Mar 3, 2020	20.99	21.59	20.29	20.78
7274	NYSE	TRN	Mon, Mar 2, 2020	20.43	21.03	19.90	21.00
7273	NYSE	TRN	Fri, Feb 28, 2020	19.76	20.98	19.71	20.35
7272	NYSE	TRN	Thu, Feb 27, 2020	20.52	21.29	19.64	20.47
7271	NYSE	TRN	Wed, Feb 26, 2020	21.21	21.31	20.80	21.06
7270	NYSE	TRN	Tue, Feb 25, 2020	22.10	22.18	20.85	20.90
7269	NYSE	TRN	Mon, Feb 24, 2020	21.79	22.08	21.56	21.83
7268	NYSE	TRN	Fri, Feb 21, 2020	23.30	23.52	22.72	22.85
7267	NYSE	TRN	Thu, Feb 20, 2020	23.45	24.64	22.74	23.30
7266	NYSE	TRN	Wed, Feb 19, 2020	22.07	22.35	21.87	22.07
7265	NYSE	TRN	Tue, Feb 18, 2020	21.49	22.05	21.40	22.04
7264	NYSE	TRN	Fri, Feb 14, 2020	21.96	21.99	21.38	21.61
7263	NYSE	TRN	Thu, Feb 13, 2020	21.83	22.01	21.76	21.94
7262	NYSE	TRN	Wed, Feb 12, 2020	21.96	22.22	21.84	22.01
7261	NYSE	TRN	Tue, Feb 11, 2020	21.33	21.80	21.32	21.62
7260	NYSE	TRN	Mon, Feb 10, 2020	21.02	21.45	20.96	21.23
7259	NYSE	TRN	Fri, Feb 7, 2020	21.14	21.18	20.82	21.03
7258	NYSE	TRN	Thu, Feb 6, 2020	21.82	21.82	21.24	21.35
7257	NYSE	TRN	Wed, Feb 5, 2020	21.50	21.70	21.39	21.65
7256	NYSE	TRN	Tue, Feb 4, 2020	21.00	21.43	20.88	21.16
7255	NYSE	TRN	Mon, Feb 3, 2020	20.48	20.74	20.33	20.57
7254	NYSE	TRN	Fri, Jan 31, 2020	20.92	21.04	20.33	20.33
7253	NYSE	TRN	Thu, Jan 30, 2020	20.83	21.16	20.72	21.08
7252	NYSE	TRN	Wed, Jan 29, 2020	21.05	21.29	20.98	21.00
7251	NYSE	TRN	Tue, Jan 28, 2020	20.97	21.09	20.80	20.94
7250	NYSE	TRN	Mon, Jan 27, 2020	20.29	21.01	20.22	20.81
7249	NYSE	TRN	Fri, Jan 24, 2020	20.89	21.00	20.53	20.80
7248	NYSE	TRN	Thu, Jan 23, 2020	20.41	20.94	20.14	20.86
7247	NYSE	TRN	Wed, Jan 22, 2020	20.61	20.79	20.35	20.53
7246	NYSE	TRN	Tue, Jan 21, 2020	20.80	20.89	19.94	20.39
7245	NYSE	TRN	Fri, Jan 17, 2020	21.38	21.52	20.81	20.91
7244	NYSE	TRN	Thu, Jan 16, 2020	21.02	21.52	20.97	21.50
7243	NYSE	TRN	Wed, Jan 15, 2020	20.82	21.00	20.51	20.70
7242	NYSE	TRN	Tue, Jan 14, 2020	20.70	21.27	20.61	21.04
7241	NYSE	TRN	Mon, Jan 13, 2020	21.31	21.42	21.00	21.19
7240	NYSE	TRN	Fri, Jan 10, 2020	21.36	21.36	21.10	21.19
7239	NYSE	TRN	Thu, Jan 9, 2020	21.57	21.64	21.14	21.28
7238	NYSE	TRN	Wed, Jan 8, 2020	21.53	21.73	21.44	21.45
7237	NYSE	TRN	Tue, Jan 7, 2020	21.84	21.88	21.39	21.53
7236	NYSE	TRN	Mon, Jan 6, 2020	21.86	21.93	21.71	21.90
7235	NYSE	TRN	Fri, Jan 3, 2020	21.75	22.09	21.70	22.05
7234	NYSE	TRN	Thu, Jan 2, 2020	22.35	22.39	21.84	22.14
7233	NYSE	TRN	Tue, Dec 31, 2019	22.20	22.47	22.12	22.15
7232	NYSE	TRN	Mon, Dec 30, 2019	22.63	22.68	22.24	22.26
7231	NYSE	TRN	Fri, Dec 27, 2019	23.08	23.10	22.65	22.69
7230	NYSE	TRN	Thu, Dec 26, 2019	22.95	23.01	22.79	22.98
7229	NYSE	TRN	Tue, Dec 24, 2019	22.95	23.01	22.78	22.83
7228	NYSE	TRN	Mon, Dec 23, 2019	22.60	23.05	22.42	23.01
7227	NYSE	TRN	Fri, Dec 20, 2019	22.75	22.85	22.43	22.54
7226	NYSE	TRN	Thu, Dec 19, 2019	22.70	22.85	22.53	22.56
7225	NYSE	TRN	Wed, Dec 18, 2019	22.38	22.76	22.21	22.67
7224	NYSE	TRN	Tue, Dec 17, 2019	22.51	22.60	22.32	22.38
7223	NYSE	TRN	Mon, Dec 16, 2019	22.85	22.97	22.49	22.50
7222	NYSE	TRN	Fri, Dec 13, 2019	22.93	23.25	22.58	22.76
7221	NYSE	TRN	Thu, Dec 12, 2019	22.64	23.14	22.54	23.00
7220	NYSE	TRN	Wed, Dec 11, 2019	21.60	22.67	21.54	22.65
7219	NYSE	TRN	Tue, Dec 10, 2019	21.29	21.49	21.20	21.40
7218	NYSE	TRN	Mon, Dec 9, 2019	21.23	21.52	21.20	21.30
7217	NYSE	TRN	Fri, Dec 6, 2019	21.00	21.41	21.00	21.26
7216	NYSE	TRN	Thu, Dec 5, 2019	20.65	20.76	20.47	20.56
7215	NYSE	TRN	Wed, Dec 4, 2019	20.59	20.90	20.53	20.54
7214	NYSE	TRN	Tue, Dec 3, 2019	20.45	20.51	20.19	20.48
7213	NYSE	TRN	Mon, Dec 2, 2019	21.12	21.42	20.78	20.80
7212	NYSE	TRN	Fri, Nov 29, 2019	21.26	21.38	20.98	21.04
7211	NYSE	TRN	Wed, Nov 27, 2019	21.28	21.46	21.18	21.41
7210	NYSE	TRN	Tue, Nov 26, 2019	21.43	21.69	21.20	21.26
7209	NYSE	TRN	Mon, Nov 25, 2019	21.37	21.63	21.29	21.50
7208	NYSE	TRN	Fri, Nov 22, 2019	21.00	21.34	20.97	21.29
7207	NYSE	TRN	Thu, Nov 21, 2019	20.91	21.17	20.82	20.88
7206	NYSE	TRN	Wed, Nov 20, 2019	21.02	21.15	20.77	20.87
7205	NYSE	TRN	Tue, Nov 19, 2019	21.16	21.24	20.94	21.08
7204	NYSE	TRN	Mon, Nov 18, 2019	21.15	21.15	20.81	21.01
7203	NYSE	TRN	Fri, Nov 15, 2019	21.24	21.44	21.01	21.19
7202	NYSE	TRN	Thu, Nov 14, 2019	21.26	21.40	20.93	21.05
7201	NYSE	TRN	Wed, Nov 13, 2019	21.33	21.48	21.16	21.22
7200	NYSE	TRN	Tue, Nov 12, 2019	21.62	21.76	21.42	21.57
7199	NYSE	TRN	Mon, Nov 11, 2019	21.01	21.70	20.94	21.66
7198	NYSE	TRN	Fri, Nov 8, 2019	21.33	21.50	21.04	21.25
7197	NYSE	TRN	Thu, Nov 7, 2019	21.84	22.17	21.53	21.59
7196	NYSE	TRN	Wed, Nov 6, 2019	21.68	21.79	21.34	21.57
7195	NYSE	TRN	Tue, Nov 5, 2019	21.87	22.27	21.64	21.76
7194	NYSE	TRN	Mon, Nov 4, 2019	21.28	22.07	21.25	21.79
7193	NYSE	TRN	Fri, Nov 1, 2019	19.95	20.77	19.90	20.75
7192	NYSE	TRN	Thu, Oct 31, 2019	19.95	19.95	19.48	19.78
7191	NYSE	TRN	Wed, Oct 30, 2019	19.71	19.96	19.47	19.95
7190	NYSE	TRN	Tue, Oct 29, 2019	19.52	20.00	19.48	19.75
7189	NYSE	TRN	Mon, Oct 28, 2019	19.26	19.71	19.25	19.66
7188	NYSE	TRN	Fri, Oct 25, 2019	18.60	19.50	18.60	19.20
7187	NYSE	TRN	Thu, Oct 24, 2019	18.61	19.23	17.53	18.71
7186	NYSE	TRN	Wed, Oct 23, 2019	18.51	18.69	18.15	18.50
7185	NYSE	TRN	Tue, Oct 22, 2019	18.35	18.52	17.94	18.51
7184	NYSE	TRN	Mon, Oct 21, 2019	18.22	18.62	18.22	18.38
7183	NYSE	TRN	Fri, Oct 18, 2019	18.12	18.31	17.95	18.05
7182	NYSE	TRN	Thu, Oct 17, 2019	18.26	18.53	18.04	18.30
7181	NYSE	TRN	Wed, Oct 16, 2019	17.83	18.27	17.73	18.06
7180	NYSE	TRN	Tue, Oct 15, 2019	17.11	17.89	16.96	17.80
7179	NYSE	TRN	Mon, Oct 14, 2019	17.06	17.28	16.91	17.15
7178	NYSE	TRN	Fri, Oct 11, 2019	16.99	17.50	16.99	17.22
7177	NYSE	TRN	Thu, Oct 10, 2019	16.34	17.04	16.27	16.80
7176	NYSE	TRN	Wed, Oct 9, 2019	16.22	16.29	16.05	16.21
7175	NYSE	TRN	Tue, Oct 8, 2019	16.22	16.30	16.03	16.09
7174	NYSE	TRN	Mon, Oct 7, 2019	16.73	16.87	16.33	16.46
7173	NYSE	TRN	Fri, Oct 4, 2019	17.43	17.47	16.55	16.87
7172	NYSE	TRN	Thu, Oct 3, 2019	17.78	17.80	17.16	17.44
7171	NYSE	TRN	Wed, Oct 2, 2019	18.11	18.30	17.49	17.84
7170	NYSE	TRN	Tue, Oct 1, 2019	19.84	20.05	18.23	18.34
7169	NYSE	TRN	Mon, Sep 30, 2019	19.86	20.00	19.66	19.68
7168	NYSE	TRN	Fri, Sep 27, 2019	19.82	20.17	19.72	19.78
7167	NYSE	TRN	Thu, Sep 26, 2019	19.63	19.87	19.48	19.71
7166	NYSE	TRN	Wed, Sep 25, 2019	18.99	19.87	18.99	19.67
7165	NYSE	TRN	Tue, Sep 24, 2019	19.79	19.88	18.97	19.07
7164	NYSE	TRN	Mon, Sep 23, 2019	19.28	19.97	19.25	19.80
7163	NYSE	TRN	Fri, Sep 20, 2019	19.83	19.97	19.41	19.45
7162	NYSE	TRN	Thu, Sep 19, 2019	19.78	20.03	19.57	19.79
7161	NYSE	TRN	Wed, Sep 18, 2019	19.86	19.95	19.57	19.77
7160	NYSE	TRN	Tue, Sep 17, 2019	20.30	20.36	19.70	20.00
7159	NYSE	TRN	Mon, Sep 16, 2019	20.05	20.54	19.98	20.29
7158	NYSE	TRN	Fri, Sep 13, 2019	20.13	20.45	19.83	20.01
7157	NYSE	TRN	Thu, Sep 12, 2019	20.19	20.22	19.57	19.98
7156	NYSE	TRN	Wed, Sep 11, 2019	19.82	20.28	19.32	20.24
7155	NYSE	TRN	Tue, Sep 10, 2019	18.94	19.71	18.90	19.67
7154	NYSE	TRN	Mon, Sep 9, 2019	18.33	19.06	18.33	19.03
7153	NYSE	TRN	Fri, Sep 6, 2019	17.93	18.52	17.93	18.19
7152	NYSE	TRN	Thu, Sep 5, 2019	17.43	17.93	17.23	17.74
7151	NYSE	TRN	Wed, Sep 4, 2019	16.94	17.19	16.81	17.09
7150	NYSE	TRN	Tue, Sep 3, 2019	17.25	17.36	16.44	16.63
7149	NYSE	TRN	Fri, Aug 30, 2019	17.48	17.55	17.24	17.47
7148	NYSE	TRN	Thu, Aug 29, 2019	16.85	17.31	16.83	17.27
7147	NYSE	TRN	Wed, Aug 28, 2019	16.25	16.69	16.10	16.59
7146	NYSE	TRN	Tue, Aug 27, 2019	16.54	16.63	16.25	16.31
7145	NYSE	TRN	Mon, Aug 26, 2019	16.50	16.56	16.30	16.42
7144	NYSE	TRN	Fri, Aug 23, 2019	16.94	16.94	16.14	16.28
7143	NYSE	TRN	Thu, Aug 22, 2019	17.05	17.30	16.91	17.11
7142	NYSE	TRN	Wed, Aug 21, 2019	17.14	17.19	16.95	17.01
7141	NYSE	TRN	Tue, Aug 20, 2019	17.19	17.24	16.82	16.92
7140	NYSE	TRN	Mon, Aug 19, 2019	17.24	17.32	17.05	17.21
7139	NYSE	TRN	Fri, Aug 16, 2019	16.61	17.01	16.50	16.96
7138	NYSE	TRN	Thu, Aug 15, 2019	17.14	17.14	16.28	16.51
7137	NYSE	TRN	Wed, Aug 14, 2019	17.81	17.89	17.03	17.11
7136	NYSE	TRN	Tue, Aug 13, 2019	18.22	18.80	18.02	18.20
7135	NYSE	TRN	Mon, Aug 12, 2019	18.80	18.89	18.21	18.22
7134	NYSE	TRN	Fri, Aug 9, 2019	19.63	19.67	18.93	18.94
7133	NYSE	TRN	Thu, Aug 8, 2019	19.38	19.78	19.38	19.73
7132	NYSE	TRN	Wed, Aug 7, 2019	18.93	19.42	18.84	19.33
7131	NYSE	TRN	Tue, Aug 6, 2019	19.06	19.29	18.85	19.28
7130	NYSE	TRN	Mon, Aug 5, 2019	19.08	19.28	18.72	18.90
7129	NYSE	TRN	Fri, Aug 2, 2019	19.46	19.67	19.25	19.50
7128	NYSE	TRN	Thu, Aug 1, 2019	19.89	20.21	19.45	19.55
7127	NYSE	TRN	Wed, Jul 31, 2019	19.52	20.05	19.52	19.60
7126	NYSE	TRN	Tue, Jul 30, 2019	18.63	19.61	18.63	19.58
7125	NYSE	TRN	Mon, Jul 29, 2019	18.48	18.99	18.34	18.96
7124	NYSE	TRN	Fri, Jul 26, 2019	18.32	18.69	18.21	18.56
7123	NYSE	TRN	Thu, Jul 25, 2019	20.15	20.23	18.19	18.30
7122	NYSE	TRN	Wed, Jul 24, 2019	19.98	20.80	19.89	20.70
7121	NYSE	TRN	Tue, Jul 23, 2019	19.95	20.28	19.84	20.14
7120	NYSE	TRN	Mon, Jul 22, 2019	19.70	20.01	19.60	19.74
7119	NYSE	TRN	Fri, Jul 19, 2019	19.54	19.91	19.47	19.68
7118	NYSE	TRN	Thu, Jul 18, 2019	19.53	19.70	19.38	19.46
7117	NYSE	TRN	Wed, Jul 17, 2019	20.15	20.22	19.51	19.51
7116	NYSE	TRN	Tue, Jul 16, 2019	19.82	20.33	19.69	20.23
7115	NYSE	TRN	Mon, Jul 15, 2019	19.89	19.89	19.46	19.79
7114	NYSE	TRN	Fri, Jul 12, 2019	19.31	19.91	19.31	19.88
7113	NYSE	TRN	Thu, Jul 11, 2019	19.71	19.71	19.32	19.30
7112	NYSE	TRN	Wed, Jul 10, 2019	20.00	20.06	19.59	19.62
7111	NYSE	TRN	Tue, Jul 9, 2019	19.98	20.04	19.41	19.85
7110	NYSE	TRN	Mon, Jul 8, 2019	20.16	20.37	20.10	20.13
7109	NYSE	TRN	Fri, Jul 5, 2019	19.69	20.32	19.65	20.28
7108	NYSE	TRN	Wed, Jul 3, 2019	19.94	20.00	19.62	19.79
7107	NYSE	TRN	Tue, Jul 2, 2019	20.34	20.44	19.77	19.93
7106	NYSE	TRN	Mon, Jul 1, 2019	21.15	21.22	20.31	20.55
7105	NYSE	TRN	Fri, Jun 28, 2019	20.30	20.78	20.27	20.75
7104	NYSE	TRN	Thu, Jun 27, 2019	19.97	20.35	19.94	20.24
7103	NYSE	TRN	Wed, Jun 26, 2019	19.86	19.95	19.75	19.82
7102	NYSE	TRN	Tue, Jun 25, 2019	19.63	19.90	19.54	19.78
7101	NYSE	TRN	Mon, Jun 24, 2019	20.34	20.37	19.64	19.66
7100	NYSE	TRN	Fri, Jun 21, 2019	20.13	20.76	20.12	20.33
7099	NYSE	TRN	Thu, Jun 20, 2019	20.25	20.32	20.04	20.23
7098	NYSE	TRN	Wed, Jun 19, 2019	19.88	19.97	19.71	19.91
7097	NYSE	TRN	Tue, Jun 18, 2019	19.38	19.99	19.25	19.86
7096	NYSE	TRN	Mon, Jun 17, 2019	19.33	19.46	19.16	19.20
7095	NYSE	TRN	Fri, Jun 14, 2019	19.98	19.98	19.19	19.34
7094	NYSE	TRN	Thu, Jun 13, 2019	20.03	20.18	19.86	20.05
7093	NYSE	TRN	Wed, Jun 12, 2019	20.23	20.23	19.87	19.98
7092	NYSE	TRN	Tue, Jun 11, 2019	20.76	20.87	20.23	20.28
7091	NYSE	TRN	Mon, Jun 10, 2019	20.32	20.62	20.32	20.55
7090	NYSE	TRN	Fri, Jun 7, 2019	20.21	20.33	19.98	20.16
7089	NYSE	TRN	Thu, Jun 6, 2019	20.35	20.39	19.91	20.07
7088	NYSE	TRN	Wed, Jun 5, 2019	20.33	20.45	19.96	20.34
7087	NYSE	TRN	Tue, Jun 4, 2019	19.96	20.26	19.86	20.23
7086	NYSE	TRN	Mon, Jun 3, 2019	19.30	19.66	19.17	19.63
7085	NYSE	TRN	Fri, May 31, 2019	19.43	19.47	19.16	19.28
7084	NYSE	TRN	Thu, May 30, 2019	19.77	20.04	19.65	19.70
7083	NYSE	TRN	Wed, May 29, 2019	20.00	20.02	19.61	19.76
7082	NYSE	TRN	Tue, May 28, 2019	20.54	20.66	20.17	20.19
7081	NYSE	TRN	Fri, May 24, 2019	20.67	20.69	20.24	20.49
7080	NYSE	TRN	Thu, May 23, 2019	20.55	20.55	20.15	20.41
7079	NYSE	TRN	Wed, May 22, 2019	21.01	21.03	20.69	20.85
7078	NYSE	TRN	Tue, May 21, 2019	20.95	21.23	20.85	21.16
7077	NYSE	TRN	Mon, May 20, 2019	20.67	20.92	20.63	20.84
7076	NYSE	TRN	Fri, May 17, 2019	21.03	21.19	20.79	20.93
7075	NYSE	TRN	Thu, May 16, 2019	21.24	21.59	21.15	21.38
7074	NYSE	TRN	Wed, May 15, 2019	20.74	21.17	20.69	21.08
7073	NYSE	TRN	Tue, May 14, 2019	20.86	21.23	20.76	20.99
7072	NYSE	TRN	Mon, May 13, 2019	21.01	21.22	20.46	20.74
7071	NYSE	TRN	Fri, May 10, 2019	21.34	21.71	21.11	21.58
7070	NYSE	TRN	Thu, May 9, 2019	21.25	21.62	21.07	21.50
7069	NYSE	TRN	Wed, May 8, 2019	21.72	21.87	21.51	21.53
7068	NYSE	TRN	Tue, May 7, 2019	21.93	22.09	21.58	21.79
7067	NYSE	TRN	Mon, May 6, 2019	21.67	22.27	21.59	22.24
7066	NYSE	TRN	Fri, May 3, 2019	21.69	22.25	21.57	22.23
7065	NYSE	TRN	Thu, May 2, 2019	21.54	21.75	21.32	21.57
7064	NYSE	TRN	Wed, May 1, 2019	21.62	22.00	21.40	21.65
7063	NYSE	TRN	Tue, Apr 30, 2019	21.50	21.72	21.28	21.56
7062	NYSE	TRN	Mon, Apr 29, 2019	21.59	21.77	21.50	21.55
7061	NYSE	TRN	Fri, Apr 26, 2019	21.05	21.57	20.95	21.50
7060	NYSE	TRN	Thu, Apr 25, 2019	23.21	23.63	20.98	21.08
7059	NYSE	TRN	Wed, Apr 24, 2019	23.86	24.15	23.73	23.97
7058	NYSE	TRN	Tue, Apr 23, 2019	23.61	23.93	23.49	23.81
7057	NYSE	TRN	Mon, Apr 22, 2019	23.50	23.62	23.36	23.59
7056	NYSE	TRN	Thu, Apr 18, 2019	23.70	23.77	23.49	23.67
7055	NYSE	TRN	Wed, Apr 17, 2019	23.75	23.80	23.34	23.54
7054	NYSE	TRN	Tue, Apr 16, 2019	23.28	23.59	23.19	23.49
7053	NYSE	TRN	Mon, Apr 15, 2019	23.26	23.37	22.99	23.20
7052	NYSE	TRN	Fri, Apr 12, 2019	23.18	23.49	23.15	23.32
7051	NYSE	TRN	Thu, Apr 11, 2019	22.81	23.16	22.64	22.95
7050	NYSE	TRN	Wed, Apr 10, 2019	22.48	22.81	22.25	22.76
7049	NYSE	TRN	Tue, Apr 9, 2019	22.85	22.92	22.31	22.38
7048	NYSE	TRN	Mon, Apr 8, 2019	22.91	23.12	22.78	23.00
7047	NYSE	TRN	Fri, Apr 5, 2019	23.00	23.28	22.79	23.02
7046	NYSE	TRN	Thu, Apr 4, 2019	22.47	22.86	22.39	22.82
7045	NYSE	TRN	Wed, Apr 3, 2019	22.56	22.65	22.26	22.43
7044	NYSE	TRN	Tue, Apr 2, 2019	22.17	22.38	22.00	22.32
7043	NYSE	TRN	Mon, Apr 1, 2019	21.97	22.28	21.85	22.13
7042	NYSE	TRN	Fri, Mar 29, 2019	21.86	21.86	21.58	21.73
7041	NYSE	TRN	Thu, Mar 28, 2019	21.56	21.78	21.35	21.65
7040	NYSE	TRN	Wed, Mar 27, 2019	21.44	21.66	21.23	21.55
7039	NYSE	TRN	Tue, Mar 26, 2019	21.26	21.55	21.03	21.46
7038	NYSE	TRN	Mon, Mar 25, 2019	20.86	21.29	20.63	21.05
7037	NYSE	TRN	Fri, Mar 22, 2019	21.85	22.28	20.57	20.96
7036	NYSE	TRN	Thu, Mar 21, 2019	22.35	23.00	22.29	22.96
7035	NYSE	TRN	Wed, Mar 20, 2019	22.44	22.74	22.01	22.50
7034	NYSE	TRN	Tue, Mar 19, 2019	22.86	22.96	22.44	22.46
7033	NYSE	TRN	Mon, Mar 18, 2019	22.35	22.74	22.28	22.71
7032	NYSE	TRN	Fri, Mar 15, 2019	22.70	22.86	22.21	22.25
7031	NYSE	TRN	Thu, Mar 14, 2019	22.94	23.00	22.64	22.69
7030	NYSE	TRN	Wed, Mar 13, 2019	22.78	23.10	22.69	22.94
7029	NYSE	TRN	Tue, Mar 12, 2019	22.50	22.66	22.31	22.63
7028	NYSE	TRN	Mon, Mar 11, 2019	22.21	22.51	21.94	22.47
7027	NYSE	TRN	Fri, Mar 8, 2019	22.35	22.62	22.23	22.60
7026	NYSE	TRN	Thu, Mar 7, 2019	22.45	22.67	22.33	22.44
7025	NYSE	TRN	Wed, Mar 6, 2019	23.07	23.10	22.45	22.54
7024	NYSE	TRN	Tue, Mar 5, 2019	23.21	23.38	23.12	23.14
7023	NYSE	TRN	Mon, Mar 4, 2019	23.61	23.84	23.14	23.16
7022	NYSE	TRN	Fri, Mar 1, 2019	23.54	23.66	23.24	23.53
7021	NYSE	TRN	Thu, Feb 28, 2019	23.35	23.52	23.19	23.41
7020	NYSE	TRN	Wed, Feb 27, 2019	23.58	23.67	23.33	23.47
7019	NYSE	TRN	Tue, Feb 26, 2019	23.77	23.91	23.46	23.63
7018	NYSE	TRN	Mon, Feb 25, 2019	24.33	24.47	23.77	23.91
7017	NYSE	TRN	Fri, Feb 22, 2019	25.18	25.28	23.86	24.36
7016	NYSE	TRN	Thu, Feb 21, 2019	25.91	26.63	24.94	25.02
7015	NYSE	TRN	Wed, Feb 20, 2019	25.69	26.27	25.65	25.99
7014	NYSE	TRN	Tue, Feb 19, 2019	25.40	25.78	25.31	25.60
7013	NYSE	TRN	Fri, Feb 15, 2019	24.95	25.50	24.85	25.47
7012	NYSE	TRN	Thu, Feb 14, 2019	24.87	25.28	24.76	24.80
7011	NYSE	TRN	Wed, Feb 13, 2019	24.71	25.17	24.69	25.03
7010	NYSE	TRN	Tue, Feb 12, 2019	24.37	24.78	24.29	24.65
7009	NYSE	TRN	Mon, Feb 11, 2019	23.85	24.23	23.80	24.14
7008	NYSE	TRN	Fri, Feb 8, 2019	23.72	23.83	23.52	23.78
7007	NYSE	TRN	Thu, Feb 7, 2019	23.75	23.93	23.54	23.89
7006	NYSE	TRN	Wed, Feb 6, 2019	24.00	24.21	23.84	23.90
7005	NYSE	TRN	Tue, Feb 5, 2019	23.80	24.00	23.73	23.92
7004	NYSE	TRN	Mon, Feb 4, 2019	23.55	23.92	23.34	23.77
7003	NYSE	TRN	Fri, Feb 1, 2019	23.40	23.79	23.31	23.55
7002	NYSE	TRN	Thu, Jan 31, 2019	23.21	23.53	23.16	23.38
7001	NYSE	TRN	Wed, Jan 30, 2019	23.12	23.41	22.75	23.24
7000	NYSE	TRN	Tue, Jan 29, 2019	22.86	23.07	22.78	22.87
6999	NYSE	TRN	Mon, Jan 28, 2019	22.15	22.89	22.08	22.72
6998	NYSE	TRN	Fri, Jan 25, 2019	22.54	22.79	22.39	22.49
6997	NYSE	TRN	Thu, Jan 24, 2019	21.99	22.46	21.99	22.25
6996	NYSE	TRN	Wed, Jan 23, 2019	22.31	22.41	21.94	22.06
6995	NYSE	TRN	Tue, Jan 22, 2019	22.40	22.65	21.99	22.20
6994	NYSE	TRN	Fri, Jan 18, 2019	22.28	22.77	22.28	22.52
6993	NYSE	TRN	Thu, Jan 17, 2019	21.50	22.35	21.50	22.10
6992	NYSE	TRN	Wed, Jan 16, 2019	21.53	21.89	21.50	21.61
6991	NYSE	TRN	Tue, Jan 15, 2019	21.69	21.79	21.28	21.55
6990	NYSE	TRN	Mon, Jan 14, 2019	21.62	21.95	21.52	21.70
6989	NYSE	TRN	Fri, Jan 11, 2019	21.64	21.96	21.55	21.87
6988	NYSE	TRN	Thu, Jan 10, 2019	21.54	22.13	21.46	21.80
6987	NYSE	TRN	Wed, Jan 9, 2019	22.20	22.74	21.53	21.76
6986	NYSE	TRN	Tue, Jan 8, 2019	21.94	22.13	21.48	21.92
6985	NYSE	TRN	Mon, Jan 7, 2019	21.17	22.06	20.66	21.66
6984	NYSE	TRN	Fri, Jan 4, 2019	20.63	21.25	20.63	21.13
6983	NYSE	TRN	Thu, Jan 3, 2019	20.70	20.83	20.11	20.25
6982	NYSE	TRN	Wed, Jan 2, 2019	20.15	20.98	20.13	20.90
6981	NYSE	TRN	Mon, Dec 31, 2018	20.47	20.65	19.95	20.59
6980	NYSE	TRN	Fri, Dec 28, 2018	20.79	21.03	20.33	20.43
6979	NYSE	TRN	Thu, Dec 27, 2018	19.97	20.64	19.93	20.64
6978	NYSE	TRN	Wed, Dec 26, 2018	19.52	20.53	19.45	20.47
6977	NYSE	TRN	Mon, Dec 24, 2018	19.58	19.67	18.99	19.40
6976	NYSE	TRN	Fri, Dec 21, 2018	20.32	20.33	19.64	19.81
6975	NYSE	TRN	Thu, Dec 20, 2018	20.53	20.86	20.07	20.26
6974	NYSE	TRN	Wed, Dec 19, 2018	21.43	21.81	20.44	20.50
6973	NYSE	TRN	Tue, Dec 18, 2018	21.05	21.28	20.90	21.00
6972	NYSE	TRN	Mon, Dec 17, 2018	20.78	21.42	20.16	20.70
6971	NYSE	TRN	Fri, Dec 14, 2018	21.27	21.78	20.92	20.95
6970	NYSE	TRN	Thu, Dec 13, 2018	22.13	22.18	21.66	21.70
6969	NYSE	TRN	Wed, Dec 12, 2018	22.56	22.56	22.11	22.11
6968	NYSE	TRN	Tue, Dec 11, 2018	22.83	22.93	22.11	22.11
6967	NYSE	TRN	Mon, Dec 10, 2018	21.90	22.38	21.65	22.14
6966	NYSE	TRN	Fri, Dec 7, 2018	22.83	23.09	21.98	22.07
6965	NYSE	TRN	Thu, Dec 6, 2018	22.00	22.64	21.60	22.61
6964	NYSE	TRN	Tue, Dec 4, 2018	23.68	23.89	22.42	22.42
6963	NYSE	TRN	Mon, Dec 3, 2018	24.43	24.48	23.50	23.74
6962	NYSE	TRN	Fri, Nov 30, 2018	23.24	24.01	23.24	23.83
6961	NYSE	TRN	Thu, Nov 29, 2018	23.00	23.63	23.00	23.39
6960	NYSE	TRN	Wed, Nov 28, 2018	23.28	23.69	22.66	23.57
6959	NYSE	TRN	Tue, Nov 27, 2018	23.25	23.58	23.13	23.14
6958	NYSE	TRN	Mon, Nov 26, 2018	23.19	23.49	23.01	23.39
6957	NYSE	TRN	Fri, Nov 23, 2018	22.00	22.54	22.00	22.26
6956	NYSE	TRN	Wed, Nov 21, 2018	22.07	22.59	22.06	22.21
6955	NYSE	TRN	Tue, Nov 20, 2018	22.26	22.29	21.66	22.00
6954	NYSE	TRN	Mon, Nov 19, 2018	22.69	23.52	22.61	22.66
6953	NYSE	TRN	Fri, Nov 16, 2018	23.20	23.48	22.33	22.90
6952	NYSE	TRN	Thu, Nov 15, 2018	21.00	21.81	20.82	21.74
6951	NYSE	TRN	Wed, Nov 14, 2018	20.65	21.60	20.65	21.11
6950	NYSE	TRN	Tue, Nov 13, 2018	21.06	21.38	20.82	21.02
6949	NYSE	TRN	Mon, Nov 12, 2018	21.48	21.61	20.84	20.93
6948	NYSE	TRN	Fri, Nov 9, 2018	21.80	22.07	21.25	21.56
6947	NYSE	TRN	Thu, Nov 8, 2018	22.20	22.75	22.10	22.26
6946	NYSE	TRN	Wed, Nov 7, 2018	22.24	22.45	21.53	22.40
6945	NYSE	TRN	Tue, Nov 6, 2018	22.53	22.86	21.67	22.03
6944	NYSE	TRN	Mon, Nov 5, 2018	21.85	22.89	21.85	22.67
6943	NYSE	TRN	Fri, Nov 2, 2018	22.96	23.14	21.89	22.26
6942	NYSE	TRN	Thu, Nov 1, 2018	21.31	22.87	20.70	22.72
6941	NYSE	TRN	Wed, Oct 31, 2018	20.74	21.21	20.49	20.55
6940	NYSE	TRN	Tue, Oct 30, 2018	19.52	20.43	19.36	20.34
6939	NYSE	TRN	Mon, Oct 29, 2018	20.26	20.42	19.47	19.79
6938	NYSE	TRN	Fri, Oct 26, 2018	20.86	20.91	19.95	20.06
6937	NYSE	TRN	Thu, Oct 25, 2018	23.08	23.11	20.35	21.08
6936	NYSE	TRN	Wed, Oct 24, 2018	25.73	25.98	23.94	24.14
6935	NYSE	TRN	Tue, Oct 23, 2018	25.65	26.11	25.05	25.81
6934	NYSE	TRN	Mon, Oct 22, 2018	25.85	26.45	25.84	26.23
6933	NYSE	TRN	Fri, Oct 19, 2018	25.75	25.82	25.15	25.25
6932	NYSE	TRN	Thu, Oct 18, 2018	25.91	26.04	25.34	25.67
6931	NYSE	TRN	Wed, Oct 17, 2018	26.59	26.74	25.94	26.16
6930	NYSE	TRN	Tue, Oct 16, 2018	26.59	26.80	26.30	26.70
6929	NYSE	TRN	Mon, Oct 15, 2018	25.85	26.55	25.77	26.42
6928	NYSE	TRN	Fri, Oct 12, 2018	26.32	26.36	25.19	25.88
6927	NYSE	TRN	Thu, Oct 11, 2018	26.73	26.92	26.17	26.10
6926	NYSE	TRN	Wed, Oct 10, 2018	28.11	28.14	26.90	26.96
6925	NYSE	TRN	Tue, Oct 9, 2018	27.93	28.32	27.67	28.14
6924	NYSE	TRN	Mon, Oct 8, 2018	27.99	28.24	27.86	27.95
6923	NYSE	TRN	Fri, Oct 5, 2018	27.71	28.19	27.65	28.07
6922	NYSE	TRN	Thu, Oct 4, 2018	26.92	27.88	26.87	27.50
6921	NYSE	TRN	Wed, Oct 3, 2018	26.45	27.22	26.45	27.06
6920	NYSE	TRN	Tue, Oct 2, 2018	26.42	26.58	26.28	26.34
6919	NYSE	TRN	Mon, Oct 1, 2018	26.59	26.67	26.36	26.48
6918	NYSE	TRN	Fri, Sep 28, 2018	26.19	26.47	26.15	26.37
6917	NYSE	TRN	Thu, Sep 27, 2018	26.42	26.60	26.33	26.39
6916	NYSE	TRN	Wed, Sep 26, 2018	26.37	26.80	26.21	26.43
6915	NYSE	TRN	Tue, Sep 25, 2018	26.76	26.80	26.45	26.47
6914	NYSE	TRN	Mon, Sep 24, 2018	26.63	26.85	26.50	26.74
6913	NYSE	TRN	Fri, Sep 21, 2018	26.81	26.95	26.70	26.75
6912	NYSE	TRN	Thu, Sep 20, 2018	27.09	27.34	26.68	26.75
6911	NYSE	TRN	Wed, Sep 19, 2018	26.52	26.79	26.46	26.67
6910	NYSE	TRN	Tue, Sep 18, 2018	26.14	26.52	26.05	26.40
6909	NYSE	TRN	Mon, Sep 17, 2018	25.80	26.16	25.71	26.09
6908	NYSE	TRN	Fri, Sep 14, 2018	25.77	26.02	25.61	25.79
6907	NYSE	TRN	Thu, Sep 13, 2018	25.93	26.03	25.64	25.77
6906	NYSE	TRN	Wed, Sep 12, 2018	25.73	25.88	25.57	25.86
6905	NYSE	TRN	Tue, Sep 11, 2018	25.67	25.78	25.42	25.75
6904	NYSE	TRN	Mon, Sep 10, 2018	25.46	25.96	25.46	25.78
6903	NYSE	TRN	Fri, Sep 7, 2018	25.79	25.84	25.33	25.42
6902	NYSE	TRN	Thu, Sep 6, 2018	26.03	26.16	25.81	25.90
6901	NYSE	TRN	Wed, Sep 5, 2018	25.82	26.11	25.80	26.04
6900	NYSE	TRN	Tue, Sep 4, 2018	25.78	25.91	25.63	25.85
6899	NYSE	TRN	Fri, Aug 31, 2018	25.91	25.96	25.73	25.80
6898	NYSE	TRN	Thu, Aug 30, 2018	26.05	26.11	25.82	25.96
6897	NYSE	TRN	Wed, Aug 29, 2018	26.59	26.59	26.12	26.14
6896	NYSE	TRN	Tue, Aug 28, 2018	26.69	26.73	26.52	26.55
6895	NYSE	TRN	Mon, Aug 27, 2018	26.43	26.76	26.37	26.60
6894	NYSE	TRN	Fri, Aug 24, 2018	26.27	26.45	26.13	26.33
6893	NYSE	TRN	Thu, Aug 23, 2018	26.42	26.47	26.16	26.18
6892	NYSE	TRN	Wed, Aug 22, 2018	26.70	26.76	26.32	26.39
6891	NYSE	TRN	Tue, Aug 21, 2018	26.50	26.84	26.39	26.73
6890	NYSE	TRN	Mon, Aug 20, 2018	26.50	26.55	26.20	26.38
6889	NYSE	TRN	Fri, Aug 17, 2018	26.35	26.61	26.33	26.47
6888	NYSE	TRN	Thu, Aug 16, 2018	26.26	26.51	26.17	26.43
6887	NYSE	TRN	Wed, Aug 15, 2018	26.55	26.63	25.70	26.14
6886	NYSE	TRN	Tue, Aug 14, 2018	26.93	27.03	26.68	26.70
6885	NYSE	TRN	Mon, Aug 13, 2018	27.16	27.22	26.82	26.90
6884	NYSE	TRN	Fri, Aug 10, 2018	27.28	27.42	27.11	27.23
6883	NYSE	TRN	Thu, Aug 9, 2018	27.47	27.58	27.34	27.47
6882	NYSE	TRN	Wed, Aug 8, 2018	27.47	27.57	27.29	27.45
6881	NYSE	TRN	Tue, Aug 7, 2018	27.66	27.68	27.46	27.48
6880	NYSE	TRN	Mon, Aug 6, 2018	27.53	27.60	27.37	27.55
6879	NYSE	TRN	Fri, Aug 3, 2018	27.52	27.59	27.43	27.50
6878	NYSE	TRN	Thu, Aug 2, 2018	27.30	27.65	27.14	27.50
6877	NYSE	TRN	Wed, Aug 1, 2018	27.30	27.47	27.11	27.37
6876	NYSE	TRN	Tue, Jul 31, 2018	27.06	27.53	26.93	27.42
6875	NYSE	TRN	Mon, Jul 30, 2018	27.06	27.16	26.80	26.91
6874	NYSE	TRN	Fri, Jul 27, 2018	27.38	27.41	26.69	26.84
6873	NYSE	TRN	Thu, Jul 26, 2018	27.02	28.21	26.19	26.78
6872	NYSE	TRN	Wed, Jul 25, 2018	26.26	26.97	26.06	26.83
6871	NYSE	TRN	Tue, Jul 24, 2018	27.01	27.06	26.29	26.37
6870	NYSE	TRN	Mon, Jul 23, 2018	26.48	26.78	26.30	26.41
6869	NYSE	TRN	Fri, Jul 20, 2018	25.84	27.08	25.78	26.68
6868	NYSE	TRN	Thu, Jul 19, 2018	25.19	25.87	25.14	25.80
6867	NYSE	TRN	Wed, Jul 18, 2018	25.08	25.18	24.82	25.16
6866	NYSE	TRN	Tue, Jul 17, 2018	24.89	24.99	24.61	24.96
6865	NYSE	TRN	Mon, Jul 16, 2018	25.08	25.18	24.81	24.88
6864	NYSE	TRN	Fri, Jul 13, 2018	24.69	25.16	24.69	25.04
6863	NYSE	TRN	Thu, Jul 12, 2018	24.90	25.04	24.71	24.92
6862	NYSE	TRN	Wed, Jul 11, 2018	24.79	24.97	24.75	24.75
6861	NYSE	TRN	Tue, Jul 10, 2018	25.42	25.54	24.83	25.09
6860	NYSE	TRN	Mon, Jul 9, 2018	25.19	25.47	25.11	25.44
6859	NYSE	TRN	Fri, Jul 6, 2018	24.89	25.17	24.85	24.98
6858	NYSE	TRN	Thu, Jul 5, 2018	24.98	25.18	24.65	24.98
6857	NYSE	TRN	Tue, Jul 3, 2018	25.19	25.39	24.75	24.80
6856	NYSE	TRN	Mon, Jul 2, 2018	24.52	25.08	24.20	25.06
6855	NYSE	TRN	Fri, Jun 29, 2018	23.83	24.85	23.70	24.66
6854	NYSE	TRN	Thu, Jun 28, 2018	23.80	23.98	23.29	23.43
6853	NYSE	TRN	Wed, Jun 27, 2018	24.11	24.43	23.90	23.90
6852	NYSE	TRN	Tue, Jun 26, 2018	23.98	24.16	23.75	24.03
6851	NYSE	TRN	Mon, Jun 25, 2018	24.04	24.15	23.67	23.95
6850	NYSE	TRN	Fri, Jun 22, 2018	24.29	24.47	24.16	24.26
6849	NYSE	TRN	Thu, Jun 21, 2018	24.11	24.31	23.93	24.04
6848	NYSE	TRN	Wed, Jun 20, 2018	24.39	24.39	24.08	24.23
6847	NYSE	TRN	Tue, Jun 19, 2018	24.27	24.49	23.94	24.26
6846	NYSE	TRN	Mon, Jun 18, 2018	24.54	24.83	24.41	24.66
6845	NYSE	TRN	Fri, Jun 15, 2018	24.74	24.80	24.42	24.71
6844	NYSE	TRN	Thu, Jun 14, 2018	24.97	25.06	24.67	24.91
6843	NYSE	TRN	Wed, Jun 13, 2018	25.16	25.21	24.88	24.93
6842	NYSE	TRN	Tue, Jun 12, 2018	25.14	25.34	24.98	25.15
6841	NYSE	TRN	Mon, Jun 11, 2018	24.92	25.21	24.71	25.21
6840	NYSE	TRN	Fri, Jun 8, 2018	25.02	25.16	24.74	24.92
6839	NYSE	TRN	Thu, Jun 7, 2018	24.98	25.11	24.78	25.08
6838	NYSE	TRN	Wed, Jun 6, 2018	25.01	25.15	24.70	24.95
6837	NYSE	TRN	Tue, Jun 5, 2018	24.64	24.94	24.49	24.93
6836	NYSE	TRN	Mon, Jun 4, 2018	24.70	24.90	24.47	24.63
6835	NYSE	TRN	Fri, Jun 1, 2018	25.03	25.11	24.42	24.64
6834	NYSE	TRN	Thu, May 31, 2018	25.39	25.39	24.62	24.83
6833	NYSE	TRN	Wed, May 30, 2018	25.37	25.49	25.02	25.32
6832	NYSE	TRN	Tue, May 29, 2018	25.14	25.46	24.90	25.24
6831	NYSE	TRN	Fri, May 25, 2018	25.01	25.41	24.94	25.36
6830	NYSE	TRN	Thu, May 24, 2018	25.08	25.24	24.71	25.18
6829	NYSE	TRN	Wed, May 23, 2018	24.97	25.08	24.49	25.05
6828	NYSE	TRN	Tue, May 22, 2018	26.45	26.48	25.02	25.18
6827	NYSE	TRN	Mon, May 21, 2018	26.60	26.84	26.21	26.33
6826	NYSE	TRN	Fri, May 18, 2018	25.91	26.54	25.91	26.30
6825	NYSE	TRN	Thu, May 17, 2018	25.67	26.09	25.53	25.90
6824	NYSE	TRN	Wed, May 16, 2018	25.56	26.09	25.56	25.73
6823	NYSE	TRN	Tue, May 15, 2018	25.08	25.47	24.93	25.42
6822	NYSE	TRN	Mon, May 14, 2018	24.74	25.23	24.74	25.10
6821	NYSE	TRN	Fri, May 11, 2018	24.41	24.74	24.40	24.68
6820	NYSE	TRN	Thu, May 10, 2018	24.11	24.39	24.06	24.35
6819	NYSE	TRN	Wed, May 9, 2018	23.87	24.20	23.83	24.09
6818	NYSE	TRN	Tue, May 8, 2018	23.63	23.80	23.53	23.80
6817	NYSE	TRN	Mon, May 7, 2018	23.05	23.72	22.92	23.59
6816	NYSE	TRN	Fri, May 4, 2018	22.35	23.14	22.30	23.05
6815	NYSE	TRN	Thu, May 3, 2018	22.38	22.54	22.01	22.41
6814	NYSE	TRN	Wed, May 2, 2018	22.42	22.68	22.18	22.39
6813	NYSE	TRN	Tue, May 1, 2018	22.83	22.93	22.26	22.39
6812	NYSE	TRN	Mon, Apr 30, 2018	23.08	23.41	22.93	22.94
6811	NYSE	TRN	Fri, Apr 27, 2018	22.97	23.04	22.67	22.95
6810	NYSE	TRN	Thu, Apr 26, 2018	23.02	23.85	22.77	22.83
6809	NYSE	TRN	Wed, Apr 25, 2018	22.77	22.98	22.55	22.77
6808	NYSE	TRN	Tue, Apr 24, 2018	23.10	23.84	22.67	22.85
6807	NYSE	TRN	Mon, Apr 23, 2018	22.82	22.91	22.64	22.78
6806	NYSE	TRN	Fri, Apr 20, 2018	22.92	22.97	22.63	22.83
6805	NYSE	TRN	Thu, Apr 19, 2018	23.02	23.16	22.69	22.85
6804	NYSE	TRN	Wed, Apr 18, 2018	22.87	23.11	22.85	22.98
6803	NYSE	TRN	Tue, Apr 17, 2018	23.57	23.57	22.61	22.73
6802	NYSE	TRN	Mon, Apr 16, 2018	23.41	23.52	23.23	23.49
6801	NYSE	TRN	Fri, Apr 13, 2018	23.24	23.47	23.08	23.24
6800	NYSE	TRN	Thu, Apr 12, 2018	23.02	23.21	22.92	23.08
6799	NYSE	TRN	Wed, Apr 11, 2018	22.94	23.18	22.87	22.98
6798	NYSE	TRN	Tue, Apr 10, 2018	23.01	23.25	22.84	23.11
6797	NYSE	TRN	Mon, Apr 9, 2018	22.86	23.01	22.64	22.67
6796	NYSE	TRN	Fri, Apr 6, 2018	23.47	23.56	22.57	22.78
6795	NYSE	TRN	Thu, Apr 5, 2018	23.39	23.65	23.26	23.57
6794	NYSE	TRN	Wed, Apr 4, 2018	22.69	23.29	22.53	23.26
6793	NYSE	TRN	Tue, Apr 3, 2018	22.93	23.23	22.79	23.17
6792	NYSE	TRN	Mon, Apr 2, 2018	23.42	23.43	22.61	22.80
6791	NYSE	TRN	Thu, Mar 29, 2018	23.36	23.64	23.22	23.49
6790	NYSE	TRN	Wed, Mar 28, 2018	22.99	23.27	22.87	23.19
6789	NYSE	TRN	Tue, Mar 27, 2018	23.26	23.60	22.87	23.03
6788	NYSE	TRN	Mon, Mar 26, 2018	23.12	23.23	22.75	23.23
6787	NYSE	TRN	Fri, Mar 23, 2018	23.11	23.30	22.84	22.84
6786	NYSE	TRN	Thu, Mar 22, 2018	23.41	23.71	23.02	23.05
6785	NYSE	TRN	Wed, Mar 21, 2018	23.78	24.11	23.75	23.76
6784	NYSE	TRN	Tue, Mar 20, 2018	23.67	24.00	23.63	23.76
6783	NYSE	TRN	Mon, Mar 19, 2018	23.50	23.62	23.19	23.59
6782	NYSE	TRN	Fri, Mar 16, 2018	23.65	23.88	23.55	23.60
6781	NYSE	TRN	Thu, Mar 15, 2018	23.90	24.04	23.53	23.55
6780	NYSE	TRN	Wed, Mar 14, 2018	24.26	24.26	23.78	23.88
6779	NYSE	TRN	Tue, Mar 13, 2018	24.30	24.44	23.80	23.89
6778	NYSE	TRN	Mon, Mar 12, 2018	24.25	24.40	24.11	24.11
6777	NYSE	TRN	Fri, Mar 9, 2018	24.10	24.31	23.98	24.29
6776	NYSE	TRN	Thu, Mar 8, 2018	23.93	24.00	23.68	23.90
6775	NYSE	TRN	Wed, Mar 7, 2018	23.68	23.94	23.62	23.88
6774	NYSE	TRN	Tue, Mar 6, 2018	24.00	24.34	23.63	23.86
6773	NYSE	TRN	Mon, Mar 5, 2018	23.95	24.30	23.86	24.14
6772	NYSE	TRN	Fri, Mar 2, 2018	23.29	24.02	23.15	23.95
6771	NYSE	TRN	Thu, Mar 1, 2018	23.59	23.87	23.37	23.57
6770	NYSE	TRN	Wed, Feb 28, 2018	23.87	23.90	23.48	23.49
6769	NYSE	TRN	Tue, Feb 27, 2018	24.04	24.42	23.80	23.81
6768	NYSE	TRN	Mon, Feb 26, 2018	24.24	24.54	24.04	24.13
6767	NYSE	TRN	Fri, Feb 23, 2018	24.58	24.68	23.80	24.16
6766	NYSE	TRN	Thu, Feb 22, 2018	24.54	25.51	24.11	24.66
6765	NYSE	TRN	Wed, Feb 21, 2018	25.11	25.73	24.95	25.36
6764	NYSE	TRN	Tue, Feb 20, 2018	25.01	25.35	24.66	25.02
6763	NYSE	TRN	Fri, Feb 16, 2018	24.93	25.46	24.83	25.08
6762	NYSE	TRN	Thu, Feb 15, 2018	24.34	24.68	24.20	24.52
6761	NYSE	TRN	Wed, Feb 14, 2018	23.36	24.14	23.22	24.12
6760	NYSE	TRN	Tue, Feb 13, 2018	23.22	23.77	23.15	23.53
6759	NYSE	TRN	Mon, Feb 12, 2018	23.04	23.47	22.82	23.32
6758	NYSE	TRN	Fri, Feb 9, 2018	23.05	23.16	22.28	22.96
6757	NYSE	TRN	Thu, Feb 8, 2018	23.34	23.49	22.87	22.87
6756	NYSE	TRN	Wed, Feb 7, 2018	23.39	23.60	23.16	23.36
6755	NYSE	TRN	Tue, Feb 6, 2018	22.65	23.77	22.49	23.57
6754	NYSE	TRN	Mon, Feb 5, 2018	23.90	24.29	23.22	23.22
6753	NYSE	TRN	Fri, Feb 2, 2018	24.46	24.54	23.96	24.18
6752	NYSE	TRN	Thu, Feb 1, 2018	24.66	25.18	24.34	24.68
6751	NYSE	TRN	Wed, Jan 31, 2018	25.39	25.60	24.65	24.81
6750	NYSE	TRN	Tue, Jan 30, 2018	25.29	25.44	24.86	25.16
6749	NYSE	TRN	Mon, Jan 29, 2018	26.16	26.32	25.57	25.57
6748	NYSE	TRN	Fri, Jan 26, 2018	25.85	26.24	25.60	26.21
6747	NYSE	TRN	Thu, Jan 25, 2018	25.74	26.05	25.62	25.80
6746	NYSE	TRN	Wed, Jan 24, 2018	26.00	26.06	25.45	25.56
6745	NYSE	TRN	Tue, Jan 23, 2018	26.29	26.32	25.79	25.85
6744	NYSE	TRN	Mon, Jan 22, 2018	26.34	26.34	26.02	26.28
6743	NYSE	TRN	Fri, Jan 19, 2018	26.09	26.46	25.99	26.39
6742	NYSE	TRN	Thu, Jan 18, 2018	25.87	26.13	25.83	25.98
6741	NYSE	TRN	Wed, Jan 17, 2018	26.08	26.26	25.93	26.02
6740	NYSE	TRN	Tue, Jan 16, 2018	26.90	27.05	25.88	25.99
6739	NYSE	TRN	Fri, Jan 12, 2018	26.60	26.80	26.56	26.74
6738	NYSE	TRN	Thu, Jan 11, 2018	26.19	26.53	26.13	26.50
6737	NYSE	TRN	Wed, Jan 10, 2018	26.39	26.50	26.11	26.06
6736	NYSE	TRN	Tue, Jan 9, 2018	26.52	26.74	26.32	26.34
6735	NYSE	TRN	Mon, Jan 8, 2018	26.31	26.51	26.05	26.43
6734	NYSE	TRN	Fri, Jan 5, 2018	26.34	26.51	26.06	26.34
6733	NYSE	TRN	Thu, Jan 4, 2018	27.15	27.24	26.62	26.63
6732	NYSE	TRN	Wed, Jan 3, 2018	27.20	27.41	26.92	27.05
6731	NYSE	TRN	Tue, Jan 2, 2018	27.04	27.27	26.88	27.16
6730	NYSE	TRN	Fri, Dec 29, 2017	27.24	27.34	26.90	26.96
6729	NYSE	TRN	Thu, Dec 28, 2017	27.18	27.28	27.08	27.27
6728	NYSE	TRN	Wed, Dec 27, 2017	27.07	27.24	26.95	27.03
6727	NYSE	TRN	Tue, Dec 26, 2017	26.83	27.24	26.83	27.02
6726	NYSE	TRN	Fri, Dec 22, 2017	26.96	27.13	26.80	26.83
6725	NYSE	TRN	Thu, Dec 21, 2017	26.73	27.11	26.66	26.97
6724	NYSE	TRN	Wed, Dec 20, 2017	26.75	26.94	26.52	26.66
6723	NYSE	TRN	Tue, Dec 19, 2017	26.75	26.83	26.41	26.55
6722	NYSE	TRN	Mon, Dec 18, 2017	26.73	26.83	26.60	26.77
6721	NYSE	TRN	Fri, Dec 15, 2017	26.34	26.86	26.34	26.42
6720	NYSE	TRN	Thu, Dec 14, 2017	26.94	26.96	26.19	26.26
6719	NYSE	TRN	Wed, Dec 13, 2017	26.66	27.53	26.60	26.89
6718	NYSE	TRN	Tue, Dec 12, 2017	26.64	26.96	26.09	26.55
6717	NYSE	TRN	Mon, Dec 11, 2017	25.92	26.00	25.65	25.77
6716	NYSE	TRN	Fri, Dec 8, 2017	26.13	26.14	25.85	25.88
6715	NYSE	TRN	Thu, Dec 7, 2017	25.49	26.29	25.49	25.92
6714	NYSE	TRN	Wed, Dec 6, 2017	25.89	26.03	25.51	25.62
6713	NYSE	TRN	Tue, Dec 5, 2017	25.91	26.29	25.87	25.96
6712	NYSE	TRN	Mon, Dec 4, 2017	25.88	26.31	25.51	25.92
6711	NYSE	TRN	Fri, Dec 1, 2017	25.74	25.80	25.03	25.51
6710	NYSE	TRN	Thu, Nov 30, 2017	25.51	25.84	25.39	25.66
6709	NYSE	TRN	Wed, Nov 29, 2017	25.19	25.44	25.18	25.40
6708	NYSE	TRN	Tue, Nov 28, 2017	24.47	25.20	24.47	25.18
6707	NYSE	TRN	Mon, Nov 27, 2017	24.42	24.65	24.36	24.48
6706	NYSE	TRN	Fri, Nov 24, 2017	24.62	24.62	24.40	24.50
6705	NYSE	TRN	Wed, Nov 22, 2017	24.39	24.55	24.29	24.50
6704	NYSE	TRN	Tue, Nov 21, 2017	24.33	24.47	24.24	24.33
6703	NYSE	TRN	Mon, Nov 20, 2017	24.16	24.32	24.15	24.26
6702	NYSE	TRN	Fri, Nov 17, 2017	23.93	24.31	23.83	24.21
6701	NYSE	TRN	Thu, Nov 16, 2017	23.75	24.10	23.71	24.08
6700	NYSE	TRN	Wed, Nov 15, 2017	23.57	23.83	23.26	23.64
6699	NYSE	TRN	Tue, Nov 14, 2017	23.62	24.44	23.61	23.86
6698	NYSE	TRN	Mon, Nov 13, 2017	23.29	23.80	23.13	23.62
6697	NYSE	TRN	Fri, Nov 10, 2017	23.25	23.63	23.25	23.45
6696	NYSE	TRN	Thu, Nov 9, 2017	23.16	23.48	23.11	23.26
6695	NYSE	TRN	Wed, Nov 8, 2017	23.16	23.44	23.01	23.42
6694	NYSE	TRN	Tue, Nov 7, 2017	23.41	23.47	22.96	23.16
6693	NYSE	TRN	Mon, Nov 6, 2017	23.75	23.75	23.21	23.39
6692	NYSE	TRN	Fri, Nov 3, 2017	23.04	23.19	22.96	23.13
6691	NYSE	TRN	Thu, Nov 2, 2017	23.13	23.28	23.03	23.08
6690	NYSE	TRN	Wed, Nov 1, 2017	23.64	23.66	23.13	23.29
6689	NYSE	TRN	Tue, Oct 31, 2017	23.11	23.52	23.08	23.41
6688	NYSE	TRN	Mon, Oct 30, 2017	23.04	23.21	22.62	22.81
6687	NYSE	TRN	Fri, Oct 27, 2017	22.60	23.11	22.52	23.09
6686	NYSE	TRN	Thu, Oct 26, 2017	23.09	23.83	21.87	22.70
6685	NYSE	TRN	Wed, Oct 25, 2017	24.74	24.80	23.90	24.38
6684	NYSE	TRN	Tue, Oct 24, 2017	24.90	24.95	24.71	24.74
6683	NYSE	TRN	Mon, Oct 23, 2017	24.90	24.90	24.76	24.80
6682	NYSE	TRN	Fri, Oct 20, 2017	24.70	24.95	24.67	24.91
6681	NYSE	TRN	Thu, Oct 19, 2017	24.32	24.62	24.26	24.62
6680	NYSE	TRN	Wed, Oct 18, 2017	24.43	24.58	24.31	24.49
6679	NYSE	TRN	Tue, Oct 17, 2017	24.49	24.54	24.27	24.41
6678	NYSE	TRN	Mon, Oct 16, 2017	24.54	24.84	24.52	24.54
6677	NYSE	TRN	Fri, Oct 13, 2017	24.70	24.73	24.44	24.48
6676	NYSE	TRN	Thu, Oct 12, 2017	24.73	24.99	24.57	24.61
6675	NYSE	TRN	Wed, Oct 11, 2017	24.96	25.06	24.78	24.83
6674	NYSE	TRN	Tue, Oct 10, 2017	24.87	25.01	24.75	24.93
6673	NYSE	TRN	Mon, Oct 9, 2017	24.98	25.15	24.75	24.83
6672	NYSE	TRN	Fri, Oct 6, 2017	25.14	25.28	24.91	25.00
6671	NYSE	TRN	Thu, Oct 5, 2017	25.01	25.28	24.75	25.24
6670	NYSE	TRN	Wed, Oct 4, 2017	25.40	25.79	24.75	24.96
6669	NYSE	TRN	Tue, Oct 3, 2017	25.42	25.65	25.15	25.24
6668	NYSE	TRN	Mon, Oct 2, 2017	25.52	25.89	25.17	25.42
6667	NYSE	TRN	Fri, Sep 29, 2017	22.67	23.25	22.57	22.96
6666	NYSE	TRN	Thu, Sep 28, 2017	22.19	22.54	22.03	22.44
6665	NYSE	TRN	Wed, Sep 27, 2017	21.97	22.31	21.90	22.24
6664	NYSE	TRN	Tue, Sep 26, 2017	21.81	22.01	21.76	21.87
6663	NYSE	TRN	Mon, Sep 25, 2017	21.73	21.93	21.62	21.88
6662	NYSE	TRN	Fri, Sep 22, 2017	21.76	21.95	21.73	21.74
6661	NYSE	TRN	Thu, Sep 21, 2017	21.85	21.87	21.54	21.80
6660	NYSE	TRN	Wed, Sep 20, 2017	21.36	22.05	21.23	21.92
6659	NYSE	TRN	Tue, Sep 19, 2017	21.35	21.44	21.31	21.37
6658	NYSE	TRN	Mon, Sep 18, 2017	21.36	21.50	21.29	21.35
6657	NYSE	TRN	Fri, Sep 15, 2017	21.11	21.36	21.03	21.28
6656	NYSE	TRN	Thu, Sep 14, 2017	21.18	21.23	21.03	21.13
6655	NYSE	TRN	Wed, Sep 13, 2017	21.32	21.32	21.11	21.21
6654	NYSE	TRN	Tue, Sep 12, 2017	21.18	21.37	21.14	21.36
6653	NYSE	TRN	Mon, Sep 11, 2017	20.82	21.08	20.68	21.05
6652	NYSE	TRN	Fri, Sep 8, 2017	20.43	20.71	20.33	20.69
6651	NYSE	TRN	Thu, Sep 7, 2017	20.84	20.84	20.49	20.53
6650	NYSE	TRN	Wed, Sep 6, 2017	21.12	21.13	20.74	20.79
6649	NYSE	TRN	Tue, Sep 5, 2017	21.23	21.38	20.94	21.01
6648	NYSE	TRN	Fri, Sep 1, 2017	20.86	21.36	20.86	21.28
6647	NYSE	TRN	Thu, Aug 31, 2017	20.84	20.86	20.63	20.76
6646	NYSE	TRN	Wed, Aug 30, 2017	20.54	20.69	20.46	20.67
6645	NYSE	TRN	Tue, Aug 29, 2017	20.51	20.73	20.41	20.64
6644	NYSE	TRN	Mon, Aug 28, 2017	20.97	21.23	20.57	20.69
6643	NYSE	TRN	Fri, Aug 25, 2017	20.69	21.02	20.62	20.89
6642	NYSE	TRN	Thu, Aug 24, 2017	20.82	20.83	20.61	20.68
6641	NYSE	TRN	Wed, Aug 23, 2017	20.40	20.89	20.36	20.76
6640	NYSE	TRN	Tue, Aug 22, 2017	20.30	20.58	20.26	20.56
6639	NYSE	TRN	Mon, Aug 21, 2017	20.28	20.32	20.07	20.23
6638	NYSE	TRN	Fri, Aug 18, 2017	20.25	20.37	20.13	20.30
6637	NYSE	TRN	Thu, Aug 17, 2017	20.46	20.67	20.31	20.32
6636	NYSE	TRN	Wed, Aug 16, 2017	20.64	20.67	20.50	20.54
6635	NYSE	TRN	Tue, Aug 15, 2017	20.68	20.89	20.54	20.64
6634	NYSE	TRN	Mon, Aug 14, 2017	20.73	20.85	20.60	20.64
6633	NYSE	TRN	Fri, Aug 11, 2017	20.31	20.68	20.23	20.57
6632	NYSE	TRN	Thu, Aug 10, 2017	20.61	20.72	20.48	20.52
6631	NYSE	TRN	Wed, Aug 9, 2017	20.47	20.75	20.37	20.74
6630	NYSE	TRN	Tue, Aug 8, 2017	20.54	21.08	20.50	20.64
6629	NYSE	TRN	Mon, Aug 7, 2017	20.31	20.83	20.27	20.65
6628	NYSE	TRN	Fri, Aug 4, 2017	19.97	20.35	19.87	20.31
6627	NYSE	TRN	Thu, Aug 3, 2017	19.74	19.89	19.66	19.87
6626	NYSE	TRN	Wed, Aug 2, 2017	19.79	19.93	19.51	19.72
6625	NYSE	TRN	Tue, Aug 1, 2017	19.77	19.96	19.63	19.94
6624	NYSE	TRN	Mon, Jul 31, 2017	19.84	19.91	19.65	19.73
6623	NYSE	TRN	Fri, Jul 28, 2017	19.87	19.92	19.46	19.75
6622	NYSE	TRN	Thu, Jul 27, 2017	20.18	20.19	19.56	19.87
6621	NYSE	TRN	Wed, Jul 26, 2017	20.54	20.87	19.29	19.41
6620	NYSE	TRN	Tue, Jul 25, 2017	20.00	20.43	20.00	20.26
6619	NYSE	TRN	Mon, Jul 24, 2017	19.99	20.14	19.91	20.10
6618	NYSE	TRN	Fri, Jul 21, 2017	19.98	20.23	19.92	20.02
6617	NYSE	TRN	Thu, Jul 20, 2017	20.21	20.33	19.96	20.08
6616	NYSE	TRN	Wed, Jul 19, 2017	19.92	20.25	19.92	20.21
6615	NYSE	TRN	Tue, Jul 18, 2017	19.89	19.95	19.72	19.90
6614	NYSE	TRN	Mon, Jul 17, 2017	19.71	20.09	19.60	19.93
6613	NYSE	TRN	Fri, Jul 14, 2017	19.73	19.84	19.63	19.72
6612	NYSE	TRN	Thu, Jul 13, 2017	19.76	19.82	19.61	19.74
6611	NYSE	TRN	Wed, Jul 12, 2017	19.94	20.13	19.69	19.77
6610	NYSE	TRN	Tue, Jul 11, 2017	19.99	20.10	19.75	19.77
6609	NYSE	TRN	Mon, Jul 10, 2017	19.98	20.18	19.82	19.94
6608	NYSE	TRN	Fri, Jul 7, 2017	19.91	20.10	19.69	20.07
6607	NYSE	TRN	Thu, Jul 6, 2017	20.23	20.33	19.88	19.92
6606	NYSE	TRN	Wed, Jul 5, 2017	20.30	20.37	20.15	20.31
6605	NYSE	TRN	Mon, Jul 3, 2017	20.33	20.51	20.14	20.40
6604	NYSE	TRN	Fri, Jun 30, 2017	20.33	20.39	19.94	20.18
6603	NYSE	TRN	Thu, Jun 29, 2017	20.50	20.50	19.95	20.32
6602	NYSE	TRN	Wed, Jun 28, 2017	19.84	20.43	19.77	20.41
6601	NYSE	TRN	Tue, Jun 27, 2017	19.60	20.07	19.60	19.65
6600	NYSE	TRN	Mon, Jun 26, 2017	19.36	19.75	19.31	19.58
6599	NYSE	TRN	Fri, Jun 23, 2017	19.10	19.42	19.07	19.30
6598	NYSE	TRN	Thu, Jun 22, 2017	18.92	19.16	18.86	19.10
6597	NYSE	TRN	Wed, Jun 21, 2017	19.30	19.33	18.82	18.87
6596	NYSE	TRN	Tue, Jun 20, 2017	19.24	19.30	18.94	19.17
6595	NYSE	TRN	Mon, Jun 19, 2017	19.30	19.56	19.17	19.45
6594	NYSE	TRN	Fri, Jun 16, 2017	19.16	19.36	19.02	19.27
6593	NYSE	TRN	Thu, Jun 15, 2017	19.05	19.33	18.88	19.23
6592	NYSE	TRN	Wed, Jun 14, 2017	19.56	19.56	19.05	19.29
6591	NYSE	TRN	Tue, Jun 13, 2017	19.42	19.65	19.32	19.58
6590	NYSE	TRN	Mon, Jun 12, 2017	19.18	19.48	19.07	19.38
6589	NYSE	TRN	Fri, Jun 9, 2017	18.72	19.22	18.66	19.12
6588	NYSE	TRN	Thu, Jun 8, 2017	18.29	18.81	18.20	18.72
6587	NYSE	TRN	Wed, Jun 7, 2017	18.50	18.62	18.30	18.35
6586	NYSE	TRN	Tue, Jun 6, 2017	18.52	18.62	18.36	18.52
6585	NYSE	TRN	Mon, Jun 5, 2017	18.91	18.97	18.70	18.70
6584	NYSE	TRN	Fri, Jun 2, 2017	18.73	19.15	18.70	18.91
6583	NYSE	TRN	Thu, Jun 1, 2017	18.51	18.89	18.34	18.76
6582	NYSE	TRN	Wed, May 31, 2017	18.40	18.40	18.03	18.37
6581	NYSE	TRN	Tue, May 30, 2017	18.58	18.60	18.37	18.47
6580	NYSE	TRN	Fri, May 26, 2017	18.71	18.80	18.58	18.65
6579	NYSE	TRN	Thu, May 25, 2017	19.15	19.15	18.74	18.76
6578	NYSE	TRN	Wed, May 24, 2017	19.26	19.30	18.95	19.08
6577	NYSE	TRN	Tue, May 23, 2017	19.15	19.30	18.87	19.28
6576	NYSE	TRN	Mon, May 22, 2017	19.33	19.35	19.00	19.16
6575	NYSE	TRN	Fri, May 19, 2017	18.88	19.30	18.74	19.12
6574	NYSE	TRN	Thu, May 18, 2017	18.79	18.85	18.48	18.64
6573	NYSE	TRN	Wed, May 17, 2017	18.98	19.11	18.80	18.88
6572	NYSE	TRN	Tue, May 16, 2017	19.60	19.60	18.99	19.37
6571	NYSE	TRN	Mon, May 15, 2017	19.59	19.65	19.38	19.56
6570	NYSE	TRN	Fri, May 12, 2017	19.46	19.55	19.25	19.36
6569	NYSE	TRN	Thu, May 11, 2017	19.60	19.67	19.25	19.59
6568	NYSE	TRN	Wed, May 10, 2017	19.58	19.90	19.57	19.70
6567	NYSE	TRN	Tue, May 9, 2017	19.43	19.64	19.37	19.54
6566	NYSE	TRN	Mon, May 8, 2017	19.36	19.52	19.25	19.38
6565	NYSE	TRN	Fri, May 5, 2017	19.42	19.59	19.26	19.52
6564	NYSE	TRN	Thu, May 4, 2017	19.49	19.58	19.20	19.29
6563	NYSE	TRN	Wed, May 3, 2017	19.54	19.63	19.30	19.45
6562	NYSE	TRN	Tue, May 2, 2017	19.54	19.79	19.51	19.69
6561	NYSE	TRN	Mon, May 1, 2017	19.36	19.54	19.10	19.48
6560	NYSE	TRN	Fri, Apr 28, 2017	19.28	19.42	19.07	19.36
6559	NYSE	TRN	Thu, Apr 27, 2017	19.68	19.76	19.30	19.33
6558	NYSE	TRN	Wed, Apr 26, 2017	19.30	20.10	19.30	19.84
6557	NYSE	TRN	Tue, Apr 25, 2017	19.40	19.71	19.18	19.26
6556	NYSE	TRN	Mon, Apr 24, 2017	19.15	19.34	19.05	19.26
6555	NYSE	TRN	Fri, Apr 21, 2017	19.04	19.18	18.66	18.81
6554	NYSE	TRN	Thu, Apr 20, 2017	18.80	19.08	18.72	19.02
6553	NYSE	TRN	Wed, Apr 19, 2017	18.64	18.73	18.45	18.56
6552	NYSE	TRN	Tue, Apr 18, 2017	18.25	18.59	18.19	18.48
6551	NYSE	TRN	Mon, Apr 17, 2017	18.43	18.50	18.23	18.46
6550	NYSE	TRN	Thu, Apr 13, 2017	18.81	18.95	18.37	18.37
6549	NYSE	TRN	Wed, Apr 12, 2017	19.59	19.59	18.80	18.92
6548	NYSE	TRN	Tue, Apr 11, 2017	19.43	19.76	19.29	19.73
6547	NYSE	TRN	Mon, Apr 10, 2017	19.66	19.78	19.43	19.48
6546	NYSE	TRN	Fri, Apr 7, 2017	19.35	19.75	19.24	19.56
6545	NYSE	TRN	Thu, Apr 6, 2017	19.17	19.54	18.94	19.46
6544	NYSE	TRN	Wed, Apr 5, 2017	19.54	19.65	18.97	19.03
6543	NYSE	TRN	Tue, Apr 4, 2017	19.02	19.36	18.88	19.06
6542	NYSE	TRN	Mon, Apr 3, 2017	19.12	19.29	18.75	19.01
6541	NYSE	TRN	Fri, Mar 31, 2017	19.11	19.28	18.96	19.11
6540	NYSE	TRN	Thu, Mar 30, 2017	18.87	19.27	18.87	19.19
6539	NYSE	TRN	Wed, Mar 29, 2017	18.83	18.99	18.65	18.89
6538	NYSE	TRN	Tue, Mar 28, 2017	18.37	18.92	18.35	18.89
6537	NYSE	TRN	Mon, Mar 27, 2017	18.09	18.48	18.00	18.41
6536	NYSE	TRN	Fri, Mar 24, 2017	18.94	19.14	18.55	18.62
6535	NYSE	TRN	Thu, Mar 23, 2017	18.66	18.97	18.47	18.86
6534	NYSE	TRN	Wed, Mar 22, 2017	18.68	18.82	18.47	18.67
6533	NYSE	TRN	Tue, Mar 21, 2017	19.40	19.43	18.56	18.76
6532	NYSE	TRN	Mon, Mar 20, 2017	19.63	19.64	19.11	19.31
6531	NYSE	TRN	Fri, Mar 17, 2017	19.00	19.74	18.89	19.71
6530	NYSE	TRN	Thu, Mar 16, 2017	19.31	19.31	18.81	18.92
6529	NYSE	TRN	Wed, Mar 15, 2017	18.58	19.29	18.39	19.23
6528	NYSE	TRN	Tue, Mar 14, 2017	18.44	18.46	18.10	18.43
6527	NYSE	TRN	Mon, Mar 13, 2017	18.71	18.83	18.53	18.68
6526	NYSE	TRN	Fri, Mar 10, 2017	18.70	18.82	18.47	18.68
6525	NYSE	TRN	Thu, Mar 9, 2017	18.77	18.91	18.40	18.58
6524	NYSE	TRN	Wed, Mar 8, 2017	19.10	19.20	18.84	18.85
6523	NYSE	TRN	Tue, Mar 7, 2017	19.30	19.30	18.97	19.08
6522	NYSE	TRN	Mon, Mar 6, 2017	18.91	19.36	18.91	19.29
6521	NYSE	TRN	Fri, Mar 3, 2017	18.96	19.42	18.93	19.33
6520	NYSE	TRN	Thu, Mar 2, 2017	19.64	19.74	19.06	19.08
6519	NYSE	TRN	Wed, Mar 1, 2017	19.82	20.13	19.74	19.76
6518	NYSE	TRN	Tue, Feb 28, 2017	19.72	19.79	19.25	19.32
6517	NYSE	TRN	Mon, Feb 27, 2017	19.69	19.93	19.56	19.92
6516	NYSE	TRN	Fri, Feb 24, 2017	19.12	19.69	19.06	19.69
6515	NYSE	TRN	Thu, Feb 23, 2017	19.83	19.89	19.19	19.42
6514	NYSE	TRN	Wed, Feb 22, 2017	19.44	19.94	19.41	19.71
6513	NYSE	TRN	Tue, Feb 21, 2017	20.65	20.72	19.63	19.74
6512	NYSE	TRN	Fri, Feb 17, 2017	20.15	21.69	20.05	20.76
6511	NYSE	TRN	Thu, Feb 16, 2017	20.49	20.64	20.06	20.34
6510	NYSE	TRN	Wed, Feb 15, 2017	20.16	20.59	20.01	20.52
6509	NYSE	TRN	Tue, Feb 14, 2017	20.20	20.25	19.87	20.23
6508	NYSE	TRN	Mon, Feb 13, 2017	20.38	20.50	20.10	20.26
6507	NYSE	TRN	Fri, Feb 10, 2017	20.27	20.30	19.96	20.23
6506	NYSE	TRN	Thu, Feb 9, 2017	19.59	20.13	19.56	20.05
6505	NYSE	TRN	Wed, Feb 8, 2017	19.59	19.69	19.32	19.65
6504	NYSE	TRN	Tue, Feb 7, 2017	19.97	20.07	19.53	19.69
6503	NYSE	TRN	Mon, Feb 6, 2017	20.18	20.33	19.79	19.85
6502	NYSE	TRN	Fri, Feb 3, 2017	19.86	20.39	19.80	20.33
6501	NYSE	TRN	Thu, Feb 2, 2017	19.61	19.94	19.61	19.85
6500	NYSE	TRN	Wed, Feb 1, 2017	20.07	20.13	19.74	20.00
6499	NYSE	TRN	Tue, Jan 31, 2017	19.90	19.90	19.25	19.82
6498	NYSE	TRN	Mon, Jan 30, 2017	20.28	20.28	19.62	19.97
6497	NYSE	TRN	Fri, Jan 27, 2017	20.64	20.73	20.38	20.53
6496	NYSE	TRN	Thu, Jan 26, 2017	20.97	21.16	20.49	20.54
6495	NYSE	TRN	Wed, Jan 25, 2017	20.74	21.04	20.56	21.01
6494	NYSE	TRN	Tue, Jan 24, 2017	20.20	20.57	20.13	20.54
6493	NYSE	TRN	Mon, Jan 23, 2017	20.47	20.77	19.91	20.05
6492	NYSE	TRN	Fri, Jan 20, 2017	20.51	20.67	20.31	20.51
6491	NYSE	TRN	Thu, Jan 19, 2017	20.01	20.50	20.01	20.48
6490	NYSE	TRN	Wed, Jan 18, 2017	19.82	20.01	19.73	19.85
6489	NYSE	TRN	Tue, Jan 17, 2017	20.15	20.28	19.79	19.83
6488	NYSE	TRN	Fri, Jan 13, 2017	20.10	20.44	20.06	20.25
6487	NYSE	TRN	Thu, Jan 12, 2017	20.28	20.28	19.66	20.11
6486	NYSE	TRN	Wed, Jan 11, 2017	20.28	20.44	20.10	20.28
6485	NYSE	TRN	Tue, Jan 10, 2017	20.37	20.50	20.19	20.20
6484	NYSE	TRN	Mon, Jan 9, 2017	20.59	20.67	20.21	20.22
6483	NYSE	TRN	Fri, Jan 6, 2017	19.87	21.01	19.87	20.66
6482	NYSE	TRN	Thu, Jan 5, 2017	20.46	20.61	19.85	19.87
6481	NYSE	TRN	Wed, Jan 4, 2017	20.33	20.62	20.05	20.48
6480	NYSE	TRN	Tue, Jan 3, 2017	20.08	20.50	19.83	20.18
6479	NYSE	TRN	Fri, Dec 30, 2016	20.16	20.32	19.88	19.98
6478	NYSE	TRN	Thu, Dec 29, 2016	20.18	20.30	19.98	20.20
6477	NYSE	TRN	Wed, Dec 28, 2016	20.70	20.82	20.16	20.20
6476	NYSE	TRN	Tue, Dec 27, 2016	20.79	20.95	20.57	20.59
6475	NYSE	TRN	Fri, Dec 23, 2016	20.41	20.72	20.25	20.68
6474	NYSE	TRN	Thu, Dec 22, 2016	20.18	20.52	20.03	20.45
6473	NYSE	TRN	Wed, Dec 21, 2016	20.66	20.66	20.19	20.43
6472	NYSE	TRN	Tue, Dec 20, 2016	20.49	20.98	20.41	20.75
6471	NYSE	TRN	Mon, Dec 19, 2016	20.22	20.43	20.09	20.40
6470	NYSE	TRN	Fri, Dec 16, 2016	20.04	20.38	19.99	20.28
6469	NYSE	TRN	Thu, Dec 15, 2016	19.58	20.16	19.48	20.13
6468	NYSE	TRN	Wed, Dec 14, 2016	19.88	20.17	19.62	19.76
6467	NYSE	TRN	Tue, Dec 13, 2016	20.38	20.45	19.87	20.05
6466	NYSE	TRN	Mon, Dec 12, 2016	20.54	20.70	20.18	20.27
6465	NYSE	TRN	Fri, Dec 9, 2016	20.52	20.71	20.27	20.39
6464	NYSE	TRN	Thu, Dec 8, 2016	21.04	21.08	20.40	20.54
6463	NYSE	TRN	Wed, Dec 7, 2016	20.67	21.10	20.58	21.05
6462	NYSE	TRN	Tue, Dec 6, 2016	20.05	20.60	20.04	20.60
6461	NYSE	TRN	Mon, Dec 5, 2016	20.41	20.60	20.15	20.15
6460	NYSE	TRN	Fri, Dec 2, 2016	20.02	20.37	20.02	20.28
6459	NYSE	TRN	Thu, Dec 1, 2016	20.18	20.41	20.06	20.20
6458	NYSE	TRN	Wed, Nov 30, 2016	19.69	20.25	19.69	20.00
6457	NYSE	TRN	Tue, Nov 29, 2016	19.51	19.66	19.33	19.41
6456	NYSE	TRN	Mon, Nov 28, 2016	19.63	19.78	19.23	19.65
6455	NYSE	TRN	Fri, Nov 25, 2016	19.66	19.75	19.58	19.70
6454	NYSE	TRN	Wed, Nov 23, 2016	19.07	19.64	18.96	19.61
6453	NYSE	TRN	Tue, Nov 22, 2016	19.14	19.24	18.94	19.10
6452	NYSE	TRN	Mon, Nov 21, 2016	18.85	19.18	18.78	18.89
6451	NYSE	TRN	Fri, Nov 18, 2016	18.64	18.82	18.61	18.70
6450	NYSE	TRN	Thu, Nov 17, 2016	18.84	19.00	18.60	18.72
6449	NYSE	TRN	Wed, Nov 16, 2016	19.29	19.43	18.72	18.79
6448	NYSE	TRN	Tue, Nov 15, 2016	19.58	19.79	19.02	19.43
6447	NYSE	TRN	Mon, Nov 14, 2016	19.46	20.14	19.36	19.57
6446	NYSE	TRN	Fri, Nov 11, 2016	19.02	19.49	18.70	19.30
6445	NYSE	TRN	Thu, Nov 10, 2016	18.05	19.12	18.03	19.10
6444	NYSE	TRN	Wed, Nov 9, 2016	16.57	18.02	16.43	18.02
6443	NYSE	TRN	Tue, Nov 8, 2016	16.06	16.32	15.93	16.29
6442	NYSE	TRN	Mon, Nov 7, 2016	15.85	16.19	15.85	16.13
6441	NYSE	TRN	Fri, Nov 4, 2016	15.16	15.56	15.07	15.50
6440	NYSE	TRN	Thu, Nov 3, 2016	15.19	15.25	14.97	15.17
6439	NYSE	TRN	Wed, Nov 2, 2016	15.34	15.42	15.06	15.12
6438	NYSE	TRN	Tue, Nov 1, 2016	15.45	15.57	15.25	15.41
6437	NYSE	TRN	Mon, Oct 31, 2016	15.06	15.57	14.98	15.37
6436	NYSE	TRN	Fri, Oct 28, 2016	15.61	15.68	15.03	15.12
6435	NYSE	TRN	Thu, Oct 27, 2016	15.42	15.93	15.13	15.76
6434	NYSE	TRN	Wed, Oct 26, 2016	16.08	16.22	15.91	16.04
6433	NYSE	TRN	Tue, Oct 25, 2016	16.71	16.71	15.90	16.14
6432	NYSE	TRN	Mon, Oct 24, 2016	17.10	17.13	16.72	16.78
6431	NYSE	TRN	Fri, Oct 21, 2016	16.57	16.89	16.50	16.87
6430	NYSE	TRN	Thu, Oct 20, 2016	16.91	16.95	16.62	16.71
6429	NYSE	TRN	Wed, Oct 19, 2016	16.71	17.12	16.67	17.03
6428	NYSE	TRN	Tue, Oct 18, 2016	16.79	16.80	16.50	16.65
6427	NYSE	TRN	Mon, Oct 17, 2016	16.56	16.65	16.46	16.48
6426	NYSE	TRN	Fri, Oct 14, 2016	16.79	16.89	16.43	16.58
6425	NYSE	TRN	Thu, Oct 13, 2016	16.47	16.63	16.23	16.56
6424	NYSE	TRN	Wed, Oct 12, 2016	16.81	16.89	16.63	16.76
6423	NYSE	TRN	Tue, Oct 11, 2016	17.34	17.37	16.83	16.82
6422	NYSE	TRN	Mon, Oct 10, 2016	17.71	17.79	17.38	17.40
6421	NYSE	TRN	Fri, Oct 7, 2016	17.92	17.95	17.40	17.51
6420	NYSE	TRN	Thu, Oct 6, 2016	17.78	17.90	17.61	17.82
6419	NYSE	TRN	Wed, Oct 5, 2016	17.55	17.92	17.33	17.84
6418	NYSE	TRN	Tue, Oct 4, 2016	17.63	17.67	17.22	17.25
6417	NYSE	TRN	Mon, Oct 3, 2016	17.42	17.63	17.33	17.51
6416	NYSE	TRN	Fri, Sep 30, 2016	17.25	17.52	17.10	17.40
6415	NYSE	TRN	Thu, Sep 29, 2016	17.57	17.69	17.19	17.29
6414	NYSE	TRN	Wed, Sep 28, 2016	17.26	17.50	17.04	17.49
6413	NYSE	TRN	Tue, Sep 27, 2016	17.05	17.23	16.94	17.16
6412	NYSE	TRN	Mon, Sep 26, 2016	17.23	17.33	17.04	17.15
6411	NYSE	TRN	Fri, Sep 23, 2016	17.63	17.77	17.23	17.27
6410	NYSE	TRN	Thu, Sep 22, 2016	17.54	17.71	17.48	17.66
6409	NYSE	TRN	Wed, Sep 21, 2016	17.15	17.35	17.03	17.33
6408	NYSE	TRN	Tue, Sep 20, 2016	17.10	17.11	16.84	16.91
6407	NYSE	TRN	Mon, Sep 19, 2016	17.32	17.42	16.94	17.05
6406	NYSE	TRN	Fri, Sep 16, 2016	16.71	17.18	16.63	17.13
6405	NYSE	TRN	Thu, Sep 15, 2016	16.74	16.99	16.70	16.86
6404	NYSE	TRN	Wed, Sep 14, 2016	16.89	17.00	16.70	16.74
6403	NYSE	TRN	Tue, Sep 13, 2016	16.93	17.12	16.86	16.86
6402	NYSE	TRN	Mon, Sep 12, 2016	16.94	17.35	16.81	17.22
6401	NYSE	TRN	Fri, Sep 9, 2016	17.36	17.63	17.07	17.16
6400	NYSE	TRN	Thu, Sep 8, 2016	17.53	17.69	17.39	17.58
6399	NYSE	TRN	Wed, Sep 7, 2016	17.42	17.58	17.38	17.51
6398	NYSE	TRN	Tue, Sep 6, 2016	17.51	17.51	17.16	17.42
6397	NYSE	TRN	Fri, Sep 2, 2016	17.51	17.56	17.34	17.45
6396	NYSE	TRN	Thu, Sep 1, 2016	17.52	17.58	17.12	17.31
6395	NYSE	TRN	Wed, Aug 31, 2016	17.56	17.66	17.40	17.58
6394	NYSE	TRN	Tue, Aug 30, 2016	17.54	17.79	17.49	17.66
6393	NYSE	TRN	Mon, Aug 29, 2016	17.59	17.73	17.55	17.63
6392	NYSE	TRN	Fri, Aug 26, 2016	17.82	17.92	17.44	17.61
6391	NYSE	TRN	Thu, Aug 25, 2016	17.71	17.79	17.58	17.68
6390	NYSE	TRN	Wed, Aug 24, 2016	17.95	18.07	17.66	17.71
6389	NYSE	TRN	Tue, Aug 23, 2016	17.85	18.24	17.85	18.03
6388	NYSE	TRN	Mon, Aug 22, 2016	17.59	17.74	17.48	17.69
6387	NYSE	TRN	Fri, Aug 19, 2016	17.40	17.87	17.38	17.76
6386	NYSE	TRN	Thu, Aug 18, 2016	17.27	17.58	17.25	17.55
6385	NYSE	TRN	Wed, Aug 17, 2016	17.11	17.33	17.06	17.25
6384	NYSE	TRN	Tue, Aug 16, 2016	17.01	17.25	16.89	17.20
6383	NYSE	TRN	Mon, Aug 15, 2016	16.78	17.07	16.74	17.04
6382	NYSE	TRN	Fri, Aug 12, 2016	16.75	16.84	16.57	16.71
6381	NYSE	TRN	Thu, Aug 11, 2016	16.76	16.86	16.63	16.72
6380	NYSE	TRN	Wed, Aug 10, 2016	16.87	17.04	16.69	16.71
6379	NYSE	TRN	Tue, Aug 9, 2016	17.22	17.25	16.66	16.75
6378	NYSE	TRN	Mon, Aug 8, 2016	16.95	17.26	16.90	17.19
6377	NYSE	TRN	Fri, Aug 5, 2016	16.61	16.95	16.61	16.88
6376	NYSE	TRN	Thu, Aug 4, 2016	16.53	16.66	16.47	16.52
6375	NYSE	TRN	Wed, Aug 3, 2016	16.34	16.60	16.27	16.55
6374	NYSE	TRN	Tue, Aug 2, 2016	16.41	16.61	16.27	16.35
6373	NYSE	TRN	Mon, Aug 1, 2016	16.58	16.58	16.20	16.49
6372	NYSE	TRN	Fri, Jul 29, 2016	16.04	16.81	15.94	16.71
6371	NYSE	TRN	Thu, Jul 28, 2016	15.12	15.22	14.98	15.09
6370	NYSE	TRN	Wed, Jul 27, 2016	15.34	15.60	15.04	15.18
6369	NYSE	TRN	Tue, Jul 26, 2016	15.03	15.45	15.03	15.32
6368	NYSE	TRN	Mon, Jul 25, 2016	15.66	15.69	14.89	14.90
6367	NYSE	TRN	Fri, Jul 22, 2016	14.94	15.81	14.84	15.81
6366	NYSE	TRN	Thu, Jul 21, 2016	15.14	15.26	14.89	15.10
6365	NYSE	TRN	Wed, Jul 20, 2016	14.97	15.22	14.92	15.17
6364	NYSE	TRN	Tue, Jul 19, 2016	15.07	15.14	14.96	15.01
6363	NYSE	TRN	Mon, Jul 18, 2016	14.74	15.09	14.65	15.09
6362	NYSE	TRN	Fri, Jul 15, 2016	15.04	15.09	14.80	14.86
6361	NYSE	TRN	Thu, Jul 14, 2016	14.83	15.18	14.83	15.02
6360	NYSE	TRN	Wed, Jul 13, 2016	15.06	15.18	14.72	14.80
6359	NYSE	TRN	Tue, Jul 12, 2016	14.73	15.09	14.65	14.96
6358	NYSE	TRN	Mon, Jul 11, 2016	14.30	14.61	14.30	14.54
6357	NYSE	TRN	Fri, Jul 8, 2016	13.96	14.26	13.96	14.19
6356	NYSE	TRN	Thu, Jul 7, 2016	13.52	13.92	13.52	13.80
6355	NYSE	TRN	Wed, Jul 6, 2016	13.57	13.71	13.23	13.47
6354	NYSE	TRN	Tue, Jul 5, 2016	13.63	13.74	13.40	13.69
6353	NYSE	TRN	Fri, Jul 1, 2016	13.39	13.89	13.39	13.81
6352	NYSE	TRN	Thu, Jun 30, 2016	13.19	13.40	13.09	13.37
6351	NYSE	TRN	Wed, Jun 29, 2016	12.96	13.34	12.73	13.22
6350	NYSE	TRN	Tue, Jun 28, 2016	12.63	12.88	12.60	12.77
6349	NYSE	TRN	Mon, Jun 27, 2016	13.16	13.22	12.38	12.44
6348	NYSE	TRN	Fri, Jun 24, 2016	13.42	13.63	13.27	13.38
6347	NYSE	TRN	Thu, Jun 23, 2016	13.87	14.01	13.83	13.99
6346	NYSE	TRN	Wed, Jun 22, 2016	13.68	13.81	13.60	13.66
6345	NYSE	TRN	Tue, Jun 21, 2016	13.42	13.71	13.35	13.68
6344	NYSE	TRN	Mon, Jun 20, 2016	13.70	13.75	13.33	13.55
6343	NYSE	TRN	Fri, Jun 17, 2016	13.07	13.69	13.06	13.63
6342	NYSE	TRN	Thu, Jun 16, 2016	13.05	13.09	12.73	12.99
6341	NYSE	TRN	Wed, Jun 15, 2016	13.11	13.40	13.03	13.21
6340	NYSE	TRN	Tue, Jun 14, 2016	12.95	13.22	12.69	13.06
6339	NYSE	TRN	Mon, Jun 13, 2016	13.25	13.38	12.97	13.02
6338	NYSE	TRN	Fri, Jun 10, 2016	13.39	13.45	13.04	13.12
6337	NYSE	TRN	Thu, Jun 9, 2016	13.50	13.62	13.40	13.57
6336	NYSE	TRN	Wed, Jun 8, 2016	13.65	13.76	13.56	13.64
6335	NYSE	TRN	Tue, Jun 7, 2016	13.43	13.64	13.32	13.52
6334	NYSE	TRN	Mon, Jun 6, 2016	13.00	13.47	12.90	13.44
6333	NYSE	TRN	Fri, Jun 3, 2016	12.96	12.96	12.65	12.86
6332	NYSE	TRN	Thu, Jun 2, 2016	12.99	13.09	12.85	12.93
6331	NYSE	TRN	Wed, Jun 1, 2016	12.92	13.05	12.57	13.04
6330	NYSE	TRN	Tue, May 31, 2016	13.06	13.30	12.91	13.00
6329	NYSE	TRN	Fri, May 27, 2016	12.96	13.11	12.90	13.04
6328	NYSE	TRN	Thu, May 26, 2016	13.17	13.30	12.89	12.92
6327	NYSE	TRN	Wed, May 25, 2016	12.54	13.03	12.52	13.00
6326	NYSE	TRN	Tue, May 24, 2016	12.43	12.53	12.22	12.42
6325	NYSE	TRN	Mon, May 23, 2016	12.34	12.49	12.24	12.34
6324	NYSE	TRN	Fri, May 20, 2016	12.13	12.44	12.09	12.41
6323	NYSE	TRN	Thu, May 19, 2016	12.00	12.09	11.80	12.04
6322	NYSE	TRN	Wed, May 18, 2016	12.50	12.74	12.12	12.18
6321	NYSE	TRN	Tue, May 17, 2016	12.26	12.85	12.14	12.62
6320	NYSE	TRN	Mon, May 16, 2016	12.37	12.57	12.25	12.26
6319	NYSE	TRN	Fri, May 13, 2016	12.37	12.63	12.16	12.27
6318	NYSE	TRN	Thu, May 12, 2016	12.83	12.95	12.42	12.45
6317	NYSE	TRN	Wed, May 11, 2016	12.88	13.08	12.69	12.73
6316	NYSE	TRN	Tue, May 10, 2016	12.43	12.92	12.37	12.88
6315	NYSE	TRN	Mon, May 9, 2016	12.57	12.63	12.29	12.36
6314	NYSE	TRN	Fri, May 6, 2016	12.54	12.81	12.50	12.70
6313	NYSE	TRN	Thu, May 5, 2016	13.11	13.22	12.59	12.62
6312	NYSE	TRN	Wed, May 4, 2016	13.12	13.40	12.91	12.92
6311	NYSE	TRN	Tue, May 3, 2016	13.57	13.62	13.02	13.22
6310	NYSE	TRN	Mon, May 2, 2016	14.14	14.38	13.60	13.79
6309	NYSE	TRN	Fri, Apr 29, 2016	14.38	14.53	13.93	14.04
6308	NYSE	TRN	Thu, Apr 28, 2016	14.28	14.57	14.19	14.25
6307	NYSE	TRN	Wed, Apr 27, 2016	14.19	14.57	14.06	14.32
6306	NYSE	TRN	Tue, Apr 26, 2016	14.06	14.26	13.86	14.26
6305	NYSE	TRN	Mon, Apr 25, 2016	14.34	14.70	13.76	13.86
6304	NYSE	TRN	Fri, Apr 22, 2016	14.06	14.50	13.15	14.35
6303	NYSE	TRN	Thu, Apr 21, 2016	13.94	14.06	13.29	13.37
6302	NYSE	TRN	Wed, Apr 20, 2016	13.75	13.97	13.60	13.80
6301	NYSE	TRN	Tue, Apr 19, 2016	13.78	13.81	13.36	13.73
6300	NYSE	TRN	Mon, Apr 18, 2016	13.97	14.15	13.77	13.91
6299	NYSE	TRN	Fri, Apr 15, 2016	14.06	14.20	13.80	14.14
6298	NYSE	TRN	Thu, Apr 14, 2016	14.30	14.36	13.94	14.16
6297	NYSE	TRN	Wed, Apr 13, 2016	13.88	14.36	13.69	14.30
6296	NYSE	TRN	Tue, Apr 12, 2016	13.54	13.93	13.46	13.83
6295	NYSE	TRN	Mon, Apr 11, 2016	13.32	13.60	13.24	13.38
6294	NYSE	TRN	Fri, Apr 8, 2016	13.10	13.66	13.08	13.23
6293	NYSE	TRN	Thu, Apr 7, 2016	13.06	13.16	12.82	12.93
6292	NYSE	TRN	Wed, Apr 6, 2016	12.85	13.24	12.73	13.14
6291	NYSE	TRN	Tue, Apr 5, 2016	12.78	12.78	12.78	12.87
6290	NYSE	TRN	Mon, Apr 4, 2016	13.14	13.34	12.77	12.78
6289	NYSE	TRN	Fri, Apr 1, 2016	12.99	13.16	12.73	13.11
6288	NYSE	TRN	Thu, Mar 31, 2016	13.22	13.28	13.01	13.18
6287	NYSE	TRN	Wed, Mar 30, 2016	13.46	13.58	13.04	13.19
6286	NYSE	TRN	Tue, Mar 29, 2016	12.87	13.45	12.70	13.37
6285	NYSE	TRN	Mon, Mar 28, 2016	13.32	13.32	12.68	13.04
6284	NYSE	TRN	Thu, Mar 24, 2016	13.19	13.19	13.19	13.33
6283	NYSE	TRN	Wed, Mar 23, 2016	13.90	13.91	13.19	13.19
6282	NYSE	TRN	Tue, Mar 22, 2016	13.84	14.06	13.70	13.99
6281	NYSE	TRN	Mon, Mar 21, 2016	13.78	14.03	13.63	13.93
6280	NYSE	TRN	Fri, Mar 18, 2016	13.77	14.12	13.53	13.83
6279	NYSE	TRN	Thu, Mar 17, 2016	13.48	13.89	13.36	13.76
6278	NYSE	TRN	Wed, Mar 16, 2016	12.91	13.43	12.84	13.41
6277	NYSE	TRN	Tue, Mar 15, 2016	13.32	13.32	13.32	12.95
6276	NYSE	TRN	Mon, Mar 14, 2016	13.56	13.64	13.15	13.32
6275	NYSE	TRN	Fri, Mar 11, 2016	12.99	12.99	12.99	13.68
6274	NYSE	TRN	Thu, Mar 10, 2016	13.25	13.37	12.81	12.99
6273	NYSE	TRN	Wed, Mar 9, 2016	13.05	13.05	13.05	13.27
6272	NYSE	TRN	Tue, Mar 8, 2016	13.11	13.24	12.79	13.05
6271	NYSE	TRN	Mon, Mar 7, 2016	12.24	13.34	12.20	13.31
6270	NYSE	TRN	Fri, Mar 4, 2016	12.45	12.45	12.45	12.21
6269	NYSE	TRN	Thu, Mar 3, 2016	11.68	11.68	11.68	12.45
6268	NYSE	TRN	Wed, Mar 2, 2016	11.68	11.82	11.45	11.68
6267	NYSE	TRN	Tue, Mar 1, 2016	11.53	11.75	11.34	11.73
6266	NYSE	TRN	Mon, Feb 29, 2016	11.41	11.41	11.41	11.40
6265	NYSE	TRN	Fri, Feb 26, 2016	11.46	11.75	11.34	11.41
6264	NYSE	TRN	Thu, Feb 25, 2016	11.30	11.38	11.02	11.34
6263	NYSE	TRN	Wed, Feb 24, 2016	11.16	11.41	10.75	11.26
6262	NYSE	TRN	Tue, Feb 23, 2016	11.74	11.93	11.30	11.32
6261	NYSE	TRN	Mon, Feb 22, 2016	12.01	12.17	11.49	11.78
6260	NYSE	TRN	Fri, Feb 19, 2016	12.56	12.70	11.30	11.83
6259	NYSE	TRN	Thu, Feb 18, 2016	15.10	15.46	14.58	15.20
6258	NYSE	TRN	Wed, Feb 17, 2016	15.75	16.32	15.74	15.86
6257	NYSE	TRN	Tue, Feb 16, 2016	15.57	15.76	15.22	15.58
6256	NYSE	TRN	Fri, Feb 12, 2016	15.27	15.49	14.41	15.43
6255	NYSE	TRN	Thu, Feb 11, 2016	14.99	15.35	14.65	15.04
6254	NYSE	TRN	Wed, Feb 10, 2016	15.55	15.78	15.32	15.37
6253	NYSE	TRN	Tue, Feb 9, 2016	15.36	15.78	15.33	15.53
6252	NYSE	TRN	Mon, Feb 8, 2016	15.58	15.88	15.31	15.69
6251	NYSE	TRN	Fri, Feb 5, 2016	16.13	16.35	15.85	15.94
6250	NYSE	TRN	Thu, Feb 4, 2016	15.40	16.29	15.39	16.20
6249	NYSE	TRN	Wed, Feb 3, 2016	15.40	15.48	14.75	15.42
6248	NYSE	TRN	Tue, Feb 2, 2016	15.13	15.26	14.82	15.18
6247	NYSE	TRN	Mon, Feb 1, 2016	15.25	15.63	15.04	15.51
6246	NYSE	TRN	Fri, Jan 29, 2016	14.83	15.43	14.75	15.42
6245	NYSE	TRN	Thu, Jan 28, 2016	15.01	15.25	14.65	14.81
6244	NYSE	TRN	Wed, Jan 27, 2016	14.76	15.14	14.65	14.73
6243	NYSE	TRN	Tue, Jan 26, 2016	14.43	14.99	14.30	14.96
6242	NYSE	TRN	Mon, Jan 25, 2016	14.45	14.71	14.16	14.21
6241	NYSE	TRN	Fri, Jan 22, 2016	14.53	14.93	14.32	14.50
6240	NYSE	TRN	Thu, Jan 21, 2016	13.73	14.37	13.64	14.06
6239	NYSE	TRN	Wed, Jan 20, 2016	13.11	14.01	12.65	13.71
6238	NYSE	TRN	Tue, Jan 19, 2016	14.53	14.53	13.32	13.62
6237	NYSE	TRN	Fri, Jan 15, 2016	13.86	14.43	13.81	14.40
6236	NYSE	TRN	Thu, Jan 14, 2016	14.54	14.61	13.90	14.47
6235	NYSE	TRN	Wed, Jan 13, 2016	15.01	15.25	14.29	14.37
6234	NYSE	TRN	Tue, Jan 12, 2016	15.40	15.55	14.35	14.90
6233	NYSE	TRN	Mon, Jan 11, 2016	15.50	15.60	14.86	15.25
6232	NYSE	TRN	Fri, Jan 8, 2016	16.08	16.08	15.35	15.37
6231	NYSE	TRN	Thu, Jan 7, 2016	16.20	16.57	15.55	15.67
6230	NYSE	TRN	Wed, Jan 6, 2016	16.54	16.69	16.31	16.53
6229	NYSE	TRN	Tue, Jan 5, 2016	17.51	17.53	16.71	16.85
6228	NYSE	TRN	Mon, Jan 4, 2016	16.92	17.58	16.84	17.51
6227	NYSE	TRN	Thu, Dec 31, 2015	17.25	17.51	17.20	17.29
6226	NYSE	TRN	Wed, Dec 30, 2015	17.58	17.71	17.18	17.37
6225	NYSE	TRN	Tue, Dec 29, 2015	17.77	17.82	17.24	17.69
6224	NYSE	TRN	Mon, Dec 28, 2015	18.20	18.20	17.49	17.59
6223	NYSE	TRN	Thu, Dec 24, 2015	18.28	18.48	18.17	18.33
6222	NYSE	TRN	Wed, Dec 23, 2015	17.92	18.33	17.81	18.30
6221	NYSE	TRN	Tue, Dec 22, 2015	17.24	17.81	17.07	17.63
6220	NYSE	TRN	Mon, Dec 21, 2015	17.19	17.35	16.84	17.00
6219	NYSE	TRN	Fri, Dec 18, 2015	17.12	17.23	16.92	16.92
6218	NYSE	TRN	Thu, Dec 17, 2015	17.16	17.34	16.96	17.14
6217	NYSE	TRN	Wed, Dec 16, 2015	17.48	17.76	16.99	17.24
6216	NYSE	TRN	Tue, Dec 15, 2015	17.20	17.70	17.18	17.35
6215	NYSE	TRN	Mon, Dec 14, 2015	17.09	17.21	16.66	17.14
6214	NYSE	TRN	Fri, Dec 11, 2015	17.36	17.54	16.94	17.05
6213	NYSE	TRN	Thu, Dec 10, 2015	17.17	17.60	17.16	17.55
6212	NYSE	TRN	Wed, Dec 9, 2015	17.27	17.81	17.13	17.17
6211	NYSE	TRN	Tue, Dec 8, 2015	17.12	17.50	16.92	17.28
6210	NYSE	TRN	Mon, Dec 7, 2015	18.49	18.49	17.41	17.52
6209	NYSE	TRN	Fri, Dec 4, 2015	18.49	18.71	18.17	18.56
6208	NYSE	TRN	Thu, Dec 3, 2015	19.35	19.51	18.25	18.53
6207	NYSE	TRN	Wed, Dec 2, 2015	19.59	19.83	19.18	19.32
6206	NYSE	TRN	Tue, Dec 1, 2015	19.52	19.68	19.33	19.63
6205	NYSE	TRN	Mon, Nov 30, 2015	19.46	19.75	19.29	19.54
6204	NYSE	TRN	Fri, Nov 27, 2015	19.59	19.67	19.29	19.42
6203	NYSE	TRN	Wed, Nov 25, 2015	19.41	19.59	19.12	19.41
6202	NYSE	TRN	Tue, Nov 24, 2015	18.71	19.46	18.58	19.38
6201	NYSE	TRN	Mon, Nov 23, 2015	18.92	19.21	18.69	18.74
6200	NYSE	TRN	Fri, Nov 20, 2015	19.25	19.39	18.89	18.92
6199	NYSE	TRN	Thu, Nov 19, 2015	18.97	19.20	18.73	19.16
6198	NYSE	TRN	Wed, Nov 18, 2015	18.68	19.08	18.67	18.91
6197	NYSE	TRN	Tue, Nov 17, 2015	18.69	18.89	18.38	18.48
6196	NYSE	TRN	Mon, Nov 16, 2015	18.35	18.77	18.28	18.64
6195	NYSE	TRN	Fri, Nov 13, 2015	18.38	18.81	18.20	18.38
6194	NYSE	TRN	Thu, Nov 12, 2015	19.33	19.40	18.45	18.45
6193	NYSE	TRN	Wed, Nov 11, 2015	19.35	19.71	18.97	19.61
6192	NYSE	TRN	Tue, Nov 10, 2015	19.20	19.50	18.94	19.32
6191	NYSE	TRN	Mon, Nov 9, 2015	19.75	19.75	18.89	19.26
6190	NYSE	TRN	Fri, Nov 6, 2015	19.23	19.83	19.08	19.75
6189	NYSE	TRN	Thu, Nov 5, 2015	19.48	19.66	19.05	19.38
6188	NYSE	TRN	Wed, Nov 4, 2015	20.00	20.08	19.30	19.48
6187	NYSE	TRN	Tue, Nov 3, 2015	19.79	20.33	19.56	20.05
6186	NYSE	TRN	Mon, Nov 2, 2015	19.47	20.00	19.36	19.77
6185	NYSE	TRN	Fri, Oct 30, 2015	18.68	19.62	18.59	19.48
6184	NYSE	TRN	Thu, Oct 29, 2015	18.38	19.04	18.32	18.53
6183	NYSE	TRN	Wed, Oct 28, 2015	18.47	18.82	18.16	18.63
6182	NYSE	TRN	Tue, Oct 27, 2015	19.30	19.36	18.12	18.26
6181	NYSE	TRN	Mon, Oct 26, 2015	19.83	20.17	19.38	19.44
6180	NYSE	TRN	Fri, Oct 23, 2015	19.30	21.87	19.18	19.85
6179	NYSE	TRN	Thu, Oct 22, 2015	18.85	19.13	18.45	18.81
6178	NYSE	TRN	Wed, Oct 21, 2015	19.39	19.42	18.66	18.68
6177	NYSE	TRN	Tue, Oct 20, 2015	18.94	19.58	18.67	19.34
6176	NYSE	TRN	Mon, Oct 19, 2015	19.00	19.11	18.72	19.04
6175	NYSE	TRN	Fri, Oct 16, 2015	19.89	19.90	18.82	19.13
6174	NYSE	TRN	Thu, Oct 15, 2015	19.90	19.99	19.50	19.94
6173	NYSE	TRN	Wed, Oct 14, 2015	19.58	20.15	19.35	19.95
6172	NYSE	TRN	Tue, Oct 13, 2015	19.30	20.01	19.22	19.49
6171	NYSE	TRN	Mon, Oct 12, 2015	19.56	19.65	19.09	19.53
6170	NYSE	TRN	Fri, Oct 9, 2015	19.45	19.72	18.98	19.56
6169	NYSE	TRN	Thu, Oct 8, 2015	18.56	19.48	18.51	19.42
6168	NYSE	TRN	Wed, Oct 7, 2015	18.12	18.71	17.89	18.59
6167	NYSE	TRN	Tue, Oct 6, 2015	17.63	18.22	17.53	17.95
6166	NYSE	TRN	Mon, Oct 5, 2015	16.76	17.78	16.74	17.67
6165	NYSE	TRN	Fri, Oct 2, 2015	15.84	16.56	15.71	16.54
6164	NYSE	TRN	Thu, Oct 1, 2015	16.58	16.70	15.81	16.10
6163	NYSE	TRN	Wed, Sep 30, 2015	16.61	16.82	16.13	16.32
6162	NYSE	TRN	Tue, Sep 29, 2015	16.86	17.02	16.37	16.48
6161	NYSE	TRN	Mon, Sep 28, 2015	16.96	17.12	16.43	16.79
6160	NYSE	TRN	Fri, Sep 25, 2015	17.46	17.53	17.17	17.34
6159	NYSE	TRN	Thu, Sep 24, 2015	16.92	17.57	16.84	17.33
6158	NYSE	TRN	Wed, Sep 23, 2015	17.61	17.65	16.95	17.25
6157	NYSE	TRN	Tue, Sep 22, 2015	18.02	18.05	17.20	17.48
6156	NYSE	TRN	Mon, Sep 21, 2015	18.75	18.80	18.25	18.32
6155	NYSE	TRN	Fri, Sep 18, 2015	19.74	19.88	19.02	19.07
6154	NYSE	TRN	Thu, Sep 17, 2015	20.18	20.49	19.92	20.02
6153	NYSE	TRN	Wed, Sep 16, 2015	19.36	20.32	19.29	20.23
6152	NYSE	TRN	Tue, Sep 15, 2015	18.78	19.38	18.73	19.34
6151	NYSE	TRN	Mon, Sep 14, 2015	18.86	18.92	18.33	18.61
6150	NYSE	TRN	Fri, Sep 11, 2015	18.74	18.98	18.46	18.88
6149	NYSE	TRN	Thu, Sep 10, 2015	18.92	19.38	18.82	18.94
6148	NYSE	TRN	Wed, Sep 9, 2015	19.41	19.48	18.85	18.91
6147	NYSE	TRN	Tue, Sep 8, 2015	19.33	19.47	18.91	19.22
6146	NYSE	TRN	Fri, Sep 4, 2015	18.94	19.15	18.62	19.00
6145	NYSE	TRN	Thu, Sep 3, 2015	18.95	19.20	18.83	18.90
6144	NYSE	TRN	Wed, Sep 2, 2015	19.19	19.30	18.49	18.90
6143	NYSE	TRN	Tue, Sep 1, 2015	18.64	19.25	18.55	18.81
6142	NYSE	TRN	Mon, Aug 31, 2015	19.11	19.67	18.90	19.43
6141	NYSE	TRN	Fri, Aug 28, 2015	18.54	19.39	18.52	19.25
6140	NYSE	TRN	Thu, Aug 27, 2015	17.82	18.76	17.82	18.57
6139	NYSE	TRN	Wed, Aug 26, 2015	17.40	17.63	16.94	17.57
6138	NYSE	TRN	Tue, Aug 25, 2015	17.96	18.02	16.90	16.92
6137	NYSE	TRN	Mon, Aug 24, 2015	16.95	18.30	15.68	17.02
6136	NYSE	TRN	Fri, Aug 21, 2015	18.45	18.64	18.07	18.08
6135	NYSE	TRN	Thu, Aug 20, 2015	19.51	19.58	18.61	18.66
6134	NYSE	TRN	Wed, Aug 19, 2015	19.99	20.15	19.63	19.85
6133	NYSE	TRN	Tue, Aug 18, 2015	20.36	20.56	20.16	20.20
6132	NYSE	TRN	Mon, Aug 17, 2015	20.26	20.62	19.96	20.38
6131	NYSE	TRN	Fri, Aug 14, 2015	20.14	20.51	20.09	20.44
6130	NYSE	TRN	Thu, Aug 13, 2015	20.34	20.41	19.96	20.16
6129	NYSE	TRN	Wed, Aug 12, 2015	20.11	20.40	19.72	20.38
6128	NYSE	TRN	Tue, Aug 11, 2015	20.13	20.37	19.64	20.34
6127	NYSE	TRN	Mon, Aug 10, 2015	19.56	20.67	19.44	20.41
6126	NYSE	TRN	Fri, Aug 7, 2015	19.84	20.15	19.30	19.30
6125	NYSE	TRN	Thu, Aug 6, 2015	19.86	20.09	19.41	19.93
6124	NYSE	TRN	Wed, Aug 5, 2015	20.43	20.64	19.87	19.92
6123	NYSE	TRN	Tue, Aug 4, 2015	20.40	20.83	19.99	20.15
6122	NYSE	TRN	Mon, Aug 3, 2015	21.00	21.03	20.18	20.28
6121	NYSE	TRN	Fri, Jul 31, 2015	21.42	21.50	21.03	21.06
6120	NYSE	TRN	Thu, Jul 30, 2015	21.27	21.48	21.09	21.36
6119	NYSE	TRN	Wed, Jul 29, 2015	20.51	21.52	20.46	21.44
6118	NYSE	TRN	Tue, Jul 28, 2015	20.59	20.77	20.28	20.46
6117	NYSE	TRN	Mon, Jul 27, 2015	19.51	20.58	19.41	20.38
6116	NYSE	TRN	Fri, Jul 24, 2015	19.43	20.98	19.43	19.67
6115	NYSE	TRN	Thu, Jul 23, 2015	18.77	18.93	18.19	18.69
6114	NYSE	TRN	Wed, Jul 22, 2015	18.79	18.97	18.50	18.81
6113	NYSE	TRN	Tue, Jul 21, 2015	18.53	19.02	18.52	18.92
6112	NYSE	TRN	Mon, Jul 20, 2015	18.69	18.72	18.53	18.55
6111	NYSE	TRN	Fri, Jul 17, 2015	18.87	18.99	18.56	18.59
6110	NYSE	TRN	Thu, Jul 16, 2015	18.71	19.02	18.56	18.84
6109	NYSE	TRN	Wed, Jul 15, 2015	18.50	18.71	18.48	18.58
6108	NYSE	TRN	Tue, Jul 14, 2015	18.46	18.66	18.36	18.56
6107	NYSE	TRN	Mon, Jul 13, 2015	18.38	18.71	18.29	18.58
6106	NYSE	TRN	Fri, Jul 10, 2015	18.38	18.58	18.08	18.34
6105	NYSE	TRN	Thu, Jul 9, 2015	17.92	18.32	17.92	18.12
6104	NYSE	TRN	Wed, Jul 8, 2015	17.99	18.23	17.37	17.56
6103	NYSE	TRN	Tue, Jul 7, 2015	18.17	18.28	17.39	18.24
6102	NYSE	TRN	Mon, Jul 6, 2015	18.36	18.69	18.04	18.21
6101	NYSE	TRN	Thu, Jul 2, 2015	18.89	19.21	18.50	18.56
6100	NYSE	TRN	Wed, Jul 1, 2015	18.78	19.20	18.52	18.93
6099	NYSE	TRN	Tue, Jun 30, 2015	19.61	19.69	18.94	19.02
6098	NYSE	TRN	Mon, Jun 29, 2015	19.36	19.74	19.15	19.33
6097	NYSE	TRN	Fri, Jun 26, 2015	20.21	20.41	19.59	19.61
6096	NYSE	TRN	Thu, Jun 25, 2015	21.25	21.30	20.20	20.22
6095	NYSE	TRN	Wed, Jun 24, 2015	21.83	22.00	21.27	21.30
6094	NYSE	TRN	Tue, Jun 23, 2015	21.21	22.05	21.16	21.83
6093	NYSE	TRN	Mon, Jun 22, 2015	21.44	21.51	21.15	21.18
6092	NYSE	TRN	Fri, Jun 19, 2015	21.31	21.70	21.23	21.25
6091	NYSE	TRN	Thu, Jun 18, 2015	21.17	21.70	21.05	21.38
6090	NYSE	TRN	Wed, Jun 17, 2015	21.10	21.41	21.00	21.13
6089	NYSE	TRN	Tue, Jun 16, 2015	21.48	21.66	20.92	21.01
6088	NYSE	TRN	Mon, Jun 15, 2015	21.48	21.82	21.28	21.60
6087	NYSE	TRN	Fri, Jun 12, 2015	21.54	21.98	21.49	21.74
6086	NYSE	TRN	Thu, Jun 11, 2015	21.36	21.75	21.33	21.63
6085	NYSE	TRN	Wed, Jun 10, 2015	20.84	22.01	20.82	21.31
6084	NYSE	TRN	Tue, Jun 9, 2015	21.67	21.67	20.91	21.04
6083	NYSE	TRN	Mon, Jun 8, 2015	22.08	22.08	21.54	21.62
6082	NYSE	TRN	Fri, Jun 5, 2015	21.73	22.34	21.60	22.09
6081	NYSE	TRN	Thu, Jun 4, 2015	21.85	22.05	21.74	21.86
6080	NYSE	TRN	Wed, Jun 3, 2015	21.98	22.36	21.88	22.10
6079	NYSE	TRN	Tue, Jun 2, 2015	21.28	22.10	21.28	21.87
6078	NYSE	TRN	Mon, Jun 1, 2015	21.62	21.80	21.26	21.38
6077	NYSE	TRN	Fri, May 29, 2015	21.67	21.81	21.53	21.59
6076	NYSE	TRN	Thu, May 28, 2015	21.98	22.00	21.52	21.69
6075	NYSE	TRN	Wed, May 27, 2015	21.82	22.21	21.70	22.13
6074	NYSE	TRN	Tue, May 26, 2015	22.53	22.64	21.64	21.73
6073	NYSE	TRN	Fri, May 22, 2015	22.58	22.87	22.52	22.62
6072	NYSE	TRN	Thu, May 21, 2015	22.31	22.89	22.24	22.58
6071	NYSE	TRN	Wed, May 20, 2015	22.15	22.39	21.97	22.23
6070	NYSE	TRN	Tue, May 19, 2015	22.35	22.35	21.92	22.10
6069	NYSE	TRN	Mon, May 18, 2015	21.96	22.48	21.90	22.41
6068	NYSE	TRN	Fri, May 15, 2015	21.96	22.26	21.77	22.13
6067	NYSE	TRN	Thu, May 14, 2015	22.35	22.39	21.94	22.00
6066	NYSE	TRN	Wed, May 13, 2015	22.16	22.51	22.07	22.24
6065	NYSE	TRN	Tue, May 12, 2015	22.05	22.13	21.71	21.92
6064	NYSE	TRN	Mon, May 11, 2015	21.86	22.22	21.79	22.13
6063	NYSE	TRN	Fri, May 8, 2015	21.78	22.04	21.54	21.86
6062	NYSE	TRN	Thu, May 7, 2015	21.25	21.92	21.13	21.56
6061	NYSE	TRN	Wed, May 6, 2015	21.05	21.09	20.64	20.87
6060	NYSE	TRN	Tue, May 5, 2015	20.78	21.39	20.78	20.92
6059	NYSE	TRN	Mon, May 4, 2015	20.93	21.17	20.62	20.63
6058	NYSE	TRN	Fri, May 1, 2015	19.59	21.00	19.58	20.85
6057	NYSE	TRN	Thu, Apr 30, 2015	19.79	19.96	19.23	19.50
6056	NYSE	TRN	Wed, Apr 29, 2015	20.23	20.58	20.09	20.20
6055	NYSE	TRN	Tue, Apr 28, 2015	20.25	20.43	19.79	20.31
6054	NYSE	TRN	Mon, Apr 27, 2015	20.70	21.10	20.13	20.25
6053	NYSE	TRN	Fri, Apr 24, 2015	23.44	23.51	20.59	20.66
6052	NYSE	TRN	Thu, Apr 23, 2015	23.50	24.24	22.71	24.01
6051	NYSE	TRN	Wed, Apr 22, 2015	25.19	25.33	23.46	23.62
6050	NYSE	TRN	Tue, Apr 21, 2015	26.50	26.50	25.92	26.09
6049	NYSE	TRN	Mon, Apr 20, 2015	25.84	26.49	25.78	26.31
6048	NYSE	TRN	Fri, Apr 17, 2015	25.81	25.97	25.33	25.71
6047	NYSE	TRN	Thu, Apr 16, 2015	26.44	26.45	25.85	26.11
6046	NYSE	TRN	Wed, Apr 15, 2015	26.13	26.74	25.91	26.49
6045	NYSE	TRN	Tue, Apr 14, 2015	25.55	25.91	25.41	25.85
6044	NYSE	TRN	Mon, Apr 13, 2015	25.75	25.93	25.57	25.73
6043	NYSE	TRN	Fri, Apr 10, 2015	25.88	25.91	25.64	25.78
6042	NYSE	TRN	Thu, Apr 9, 2015	25.48	26.15	25.45	25.74
6041	NYSE	TRN	Wed, Apr 8, 2015	25.55	25.82	25.28	25.54
6040	NYSE	TRN	Tue, Apr 7, 2015	26.28	26.42	25.45	25.47
6039	NYSE	TRN	Mon, Apr 6, 2015	25.15	25.99	24.98	25.84
6038	NYSE	TRN	Thu, Apr 2, 2015	25.05	25.62	25.05	25.29
6037	NYSE	TRN	Wed, Apr 1, 2015	25.38	25.54	25.03	25.14
6036	NYSE	TRN	Tue, Mar 31, 2015	25.16	25.61	24.93	25.56
6035	NYSE	TRN	Mon, Mar 30, 2015	25.08	25.54	25.05	25.42
6034	NYSE	TRN	Fri, Mar 27, 2015	24.57	25.01	24.44	24.96
6033	NYSE	TRN	Thu, Mar 26, 2015	24.98	25.28	24.57	24.75
6032	NYSE	TRN	Wed, Mar 25, 2015	25.65	25.65	25.06	25.16
6031	NYSE	TRN	Tue, Mar 24, 2015	25.41	25.68	25.05	25.63
6030	NYSE	TRN	Mon, Mar 23, 2015	25.49	25.91	25.34	25.39
6029	NYSE	TRN	Fri, Mar 20, 2015	24.68	25.45	24.67	25.39
6028	NYSE	TRN	Thu, Mar 19, 2015	24.75	24.79	24.11	24.47
6027	NYSE	TRN	Wed, Mar 18, 2015	24.42	25.18	24.18	25.01
6026	NYSE	TRN	Tue, Mar 17, 2015	23.83	24.72	23.83	24.61
6025	NYSE	TRN	Mon, Mar 16, 2015	24.52	24.61	23.80	24.08
6024	NYSE	TRN	Fri, Mar 13, 2015	23.50	25.12	23.43	24.43
6023	NYSE	TRN	Thu, Mar 12, 2015	23.18	23.72	22.69	23.66
6022	NYSE	TRN	Wed, Mar 11, 2015	21.47	23.18	21.27	22.87
6021	NYSE	TRN	Tue, Mar 10, 2015	22.16	22.26	21.13	21.44
6020	NYSE	TRN	Mon, Mar 9, 2015	23.02	23.31	22.82	22.85
6019	NYSE	TRN	Fri, Mar 6, 2015	23.03	23.44	22.85	22.98
6018	NYSE	TRN	Thu, Mar 5, 2015	23.70	23.70	23.04	23.18
6017	NYSE	TRN	Wed, Mar 4, 2015	23.99	24.10	23.26	23.59
6016	NYSE	TRN	Tue, Mar 3, 2015	24.54	24.78	24.12	24.29
6015	NYSE	TRN	Mon, Mar 2, 2015	24.26	24.65	24.09	24.63
6014	NYSE	TRN	Fri, Feb 27, 2015	24.39	24.67	24.19	24.20
6013	NYSE	TRN	Thu, Feb 26, 2015	24.11	24.54	23.77	24.24
6012	NYSE	TRN	Wed, Feb 25, 2015	24.34	24.52	24.06	24.15
6011	NYSE	TRN	Tue, Feb 24, 2015	24.08	24.60	23.97	24.32
6010	NYSE	TRN	Mon, Feb 23, 2015	23.67	24.21	23.30	23.95
6009	NYSE	TRN	Fri, Feb 20, 2015	23.14	23.84	22.44	23.66
6008	NYSE	TRN	Thu, Feb 19, 2015	22.31	23.55	21.87	23.23
6007	NYSE	TRN	Wed, Feb 18, 2015	21.61	21.95	21.46	21.69
6006	NYSE	TRN	Tue, Feb 17, 2015	21.49	21.85	21.31	21.75
6005	NYSE	TRN	Fri, Feb 13, 2015	21.44	21.66	21.17	21.44
6004	NYSE	TRN	Thu, Feb 12, 2015	21.15	21.44	21.02	21.21
6003	NYSE	TRN	Wed, Feb 11, 2015	20.77	21.08	20.68	20.96
6002	NYSE	TRN	Tue, Feb 10, 2015	21.23	21.31	20.63	20.91
6001	NYSE	TRN	Mon, Feb 9, 2015	20.74	21.32	20.72	21.10
6000	NYSE	TRN	Fri, Feb 6, 2015	20.50	21.00	20.32	20.82
5999	NYSE	TRN	Thu, Feb 5, 2015	20.15	20.52	20.02	20.46
5998	NYSE	TRN	Wed, Feb 4, 2015	20.28	20.36	19.69	20.02
5997	NYSE	TRN	Tue, Feb 3, 2015	19.39	20.50	19.28	20.49
5996	NYSE	TRN	Mon, Feb 2, 2015	19.07	19.32	18.71	19.18
5995	NYSE	TRN	Fri, Jan 30, 2015	19.22	19.34	18.80	19.05
5994	NYSE	TRN	Thu, Jan 29, 2015	19.18	19.50	18.66	19.48
5993	NYSE	TRN	Wed, Jan 28, 2015	20.22	20.22	19.11	19.18
5992	NYSE	TRN	Tue, Jan 27, 2015	19.64	20.16	19.31	20.06
5991	NYSE	TRN	Mon, Jan 26, 2015	19.10	20.08	18.97	20.05
5990	NYSE	TRN	Fri, Jan 23, 2015	19.00	19.34	18.81	18.83
5989	NYSE	TRN	Thu, Jan 22, 2015	18.94	19.15	18.80	19.00
5988	NYSE	TRN	Wed, Jan 21, 2015	18.12	18.90	18.07	18.65
5987	NYSE	TRN	Tue, Jan 20, 2015	18.51	18.80	17.95	18.15
5986	NYSE	TRN	Fri, Jan 16, 2015	17.76	18.40	17.68	18.38
5985	NYSE	TRN	Thu, Jan 15, 2015	18.20	18.53	17.80	17.83
5984	NYSE	TRN	Wed, Jan 14, 2015	17.85	18.21	17.57	18.07
5983	NYSE	TRN	Tue, Jan 13, 2015	18.64	19.05	18.00	18.40
5982	NYSE	TRN	Mon, Jan 12, 2015	19.35	19.43	18.40	18.66
5981	NYSE	TRN	Fri, Jan 9, 2015	19.60	19.83	19.30	19.35
5980	NYSE	TRN	Thu, Jan 8, 2015	19.53	19.69	19.25	19.58
5979	NYSE	TRN	Wed, Jan 7, 2015	19.89	20.11	19.19	19.31
5978	NYSE	TRN	Tue, Jan 6, 2015	19.54	19.64	18.48	19.11
5977	NYSE	TRN	Mon, Jan 5, 2015	20.13	20.15	19.34	19.54
5976	NYSE	TRN	Fri, Jan 2, 2015	20.41	20.71	19.91	20.36
5975	NYSE	TRN	Fri, Nov 28, 2014	25.84	25.88	21.81	23.08
5974	NYSE	TRN	Wed, Nov 26, 2014	26.15	26.27	25.73	26.01
5973	NYSE	TRN	Tue, Nov 25, 2014	26.29	26.50	26.07	26.17
5972	NYSE	TRN	Mon, Nov 24, 2014	25.62	26.27	25.62	26.24
5971	NYSE	TRN	Fri, Nov 21, 2014	26.23	26.54	25.49	25.54
5970	NYSE	TRN	Thu, Nov 20, 2014	24.85	25.47	24.72	25.19
5969	NYSE	TRN	Wed, Nov 19, 2014	25.40	25.52	24.88	25.01
5968	NYSE	TRN	Tue, Nov 18, 2014	25.44	25.80	25.40	25.40
5967	NYSE	TRN	Mon, Nov 17, 2014	25.34	25.68	25.13	25.53
5966	NYSE	TRN	Fri, Nov 14, 2014	25.61	25.91	25.32	25.42
5965	NYSE	TRN	Thu, Nov 13, 2014	25.98	26.34	25.90	25.90
5964	NYSE	TRN	Wed, Nov 12, 2014	25.70	26.32	25.62	25.96
5963	NYSE	TRN	Tue, Nov 11, 2014	25.91	26.17	25.61	25.90
5962	NYSE	TRN	Mon, Nov 10, 2014	25.70	26.09	25.67	25.93
5961	NYSE	TRN	Fri, Nov 7, 2014	25.32	25.89	25.23	25.70
5960	NYSE	TRN	Thu, Nov 6, 2014	24.66	25.25	24.49	25.23
5959	NYSE	TRN	Wed, Nov 5, 2014	24.83	25.03	24.19	24.56
5958	NYSE	TRN	Tue, Nov 4, 2014	25.60	25.74	24.15	24.41
5957	NYSE	TRN	Mon, Nov 3, 2014	25.70	25.80	25.21	25.32
5956	NYSE	TRN	Fri, Oct 31, 2014	25.35	25.73	24.93	25.70
5955	NYSE	TRN	Thu, Oct 30, 2014	24.73	25.19	24.62	24.84
5954	NYSE	TRN	Wed, Oct 29, 2014	26.12	26.18	23.92	24.72
5953	NYSE	TRN	Tue, Oct 28, 2014	26.15	27.01	25.73	26.68
5952	NYSE	TRN	Mon, Oct 27, 2014	25.05	25.38	24.67	25.25
5951	NYSE	TRN	Fri, Oct 24, 2014	26.09	26.21	24.95	25.58
5950	NYSE	TRN	Thu, Oct 23, 2014	24.88	26.86	24.71	26.24
5949	NYSE	TRN	Wed, Oct 22, 2014	24.66	24.80	24.16	24.49
5948	NYSE	TRN	Tue, Oct 21, 2014	22.06	24.97	22.05	24.68
5947	NYSE	TRN	Mon, Oct 20, 2014	25.98	26.09	22.47	22.77
5946	NYSE	TRN	Fri, Oct 17, 2014	25.88	26.94	25.67	25.97
5945	NYSE	TRN	Thu, Oct 16, 2014	23.23	25.49	23.22	25.08
5944	NYSE	TRN	Wed, Oct 15, 2014	23.52	24.09	22.22	23.86
5943	NYSE	TRN	Tue, Oct 14, 2014	24.06	24.78	23.90	24.24
5942	NYSE	TRN	Mon, Oct 13, 2014	25.27	25.96	23.72	23.83
5941	NYSE	TRN	Fri, Oct 10, 2014	26.18	26.29	24.61	25.32
5940	NYSE	TRN	Thu, Oct 9, 2014	28.25	28.37	26.72	26.73
5939	NYSE	TRN	Wed, Oct 8, 2014	28.40	28.53	26.50	28.50
5938	NYSE	TRN	Tue, Oct 7, 2014	29.32	29.33	28.27	28.42
5937	NYSE	TRN	Mon, Oct 6, 2014	29.91	30.29	29.24	29.64
5936	NYSE	TRN	Fri, Oct 3, 2014	30.23	30.43	29.63	29.81
5935	NYSE	TRN	Thu, Oct 2, 2014	30.87	31.46	29.21	29.89
5934	NYSE	TRN	Wed, Oct 1, 2014	33.55	33.59	30.35	31.04
5933	NYSE	TRN	Tue, Sep 30, 2014	34.28	34.28	33.45	33.63
5932	NYSE	TRN	Mon, Sep 29, 2014	33.87	34.20	33.50	34.05
5931	NYSE	TRN	Fri, Sep 26, 2014	34.46	34.88	34.39	34.45
5930	NYSE	TRN	Thu, Sep 25, 2014	34.50	34.74	33.89	34.50
5929	NYSE	TRN	Wed, Sep 24, 2014	34.24	34.81	33.74	34.65
5928	NYSE	TRN	Tue, Sep 23, 2014	34.62	34.67	34.11	34.21
5927	NYSE	TRN	Mon, Sep 22, 2014	36.07	36.09	34.43	34.85
5926	NYSE	TRN	Fri, Sep 19, 2014	36.44	36.55	35.88	36.21
5925	NYSE	TRN	Thu, Sep 18, 2014	35.33	36.01	35.31	36.01
5924	NYSE	TRN	Wed, Sep 17, 2014	34.77	35.63	34.77	35.10
5923	NYSE	TRN	Tue, Sep 16, 2014	33.49	34.72	33.48	34.64
5922	NYSE	TRN	Mon, Sep 15, 2014	34.10	34.15	33.12	33.63
5921	NYSE	TRN	Fri, Sep 12, 2014	34.41	34.64	33.95	34.11
5920	NYSE	TRN	Thu, Sep 11, 2014	33.97	34.53	33.79	34.46
5919	NYSE	TRN	Wed, Sep 10, 2014	34.54	34.69	33.52	34.00
5918	NYSE	TRN	Tue, Sep 9, 2014	34.95	35.19	34.34	34.48
5917	NYSE	TRN	Mon, Sep 8, 2014	34.92	35.11	34.69	34.99
5916	NYSE	TRN	Fri, Sep 5, 2014	34.98	35.06	34.29	34.90
5915	NYSE	TRN	Thu, Sep 4, 2014	35.49	35.72	34.89	35.07
5914	NYSE	TRN	Wed, Sep 3, 2014	36.00	36.30	35.35	35.49
5913	NYSE	TRN	Tue, Sep 2, 2014	34.82	35.74	34.82	35.74
5912	NYSE	TRN	Fri, Aug 29, 2014	34.79	34.97	34.61	34.82
5911	NYSE	TRN	Thu, Aug 28, 2014	34.80	34.87	33.92	34.56
5910	NYSE	TRN	Wed, Aug 27, 2014	35.05	35.20	34.65	35.08
5909	NYSE	TRN	Tue, Aug 26, 2014	35.08	35.14	34.81	34.87
5908	NYSE	TRN	Mon, Aug 25, 2014	35.17	35.39	34.77	34.95
5907	NYSE	TRN	Fri, Aug 22, 2014	34.21	35.02	33.92	34.68
5906	NYSE	TRN	Thu, Aug 21, 2014	34.20	34.43	33.73	34.21
5905	NYSE	TRN	Wed, Aug 20, 2014	33.25	34.15	33.24	34.02
5904	NYSE	TRN	Tue, Aug 19, 2014	32.97	34.18	32.84	33.23
5903	NYSE	TRN	Mon, Aug 18, 2014	32.07	32.65	31.88	32.65
5902	NYSE	TRN	Fri, Aug 15, 2014	31.87	31.99	31.36	31.73
5901	NYSE	TRN	Thu, Aug 14, 2014	31.67	31.84	31.56	31.79
5900	NYSE	TRN	Wed, Aug 13, 2014	30.91	31.65	30.88	31.48
5899	NYSE	TRN	Tue, Aug 12, 2014	31.08	31.35	30.34	30.59
5898	NYSE	TRN	Mon, Aug 11, 2014	30.87	31.51	30.86	31.20
5897	NYSE	TRN	Fri, Aug 8, 2014	29.85	30.64	29.55	30.61
5896	NYSE	TRN	Thu, Aug 7, 2014	30.32	30.51	29.77	29.91
5895	NYSE	TRN	Wed, Aug 6, 2014	30.63	30.66	29.89	30.05
5894	NYSE	TRN	Tue, Aug 5, 2014	31.33	31.48	30.84	31.20
5893	NYSE	TRN	Mon, Aug 4, 2014	31.63	31.77	31.22	31.55
5892	NYSE	TRN	Fri, Aug 1, 2014	31.35	31.79	31.16	31.62
5891	NYSE	TRN	Thu, Jul 31, 2014	32.42	32.42	30.71	31.41
5890	NYSE	TRN	Wed, Jul 30, 2014	34.43	34.43	32.39	32.91
5889	NYSE	TRN	Tue, Jul 29, 2014	32.35	32.67	31.90	32.40
5888	NYSE	TRN	Mon, Jul 28, 2014	32.71	32.89	32.04	32.41
5887	NYSE	TRN	Fri, Jul 25, 2014	32.51	32.89	32.41	32.64
5886	NYSE	TRN	Thu, Jul 24, 2014	32.57	32.91	32.12	32.74
5885	NYSE	TRN	Wed, Jul 23, 2014	32.63	33.32	32.35	32.48
5884	NYSE	TRN	Tue, Jul 22, 2014	32.26	32.63	32.23	32.40
5883	NYSE	TRN	Mon, Jul 21, 2014	32.12	32.17	31.15	32.02
5882	NYSE	TRN	Fri, Jul 18, 2014	31.33	32.56	31.08	32.38
5881	NYSE	TRN	Thu, Jul 17, 2014	31.61	31.94	31.17	31.28
5880	NYSE	TRN	Wed, Jul 16, 2014	32.17	32.17	31.34	31.80
5879	NYSE	TRN	Tue, Jul 15, 2014	32.20	32.25	31.61	31.99
5878	NYSE	TRN	Mon, Jul 14, 2014	32.13	32.39	32.08	32.19
5877	NYSE	TRN	Fri, Jul 11, 2014	31.73	31.99	31.53	31.92
5876	NYSE	TRN	Thu, Jul 10, 2014	31.40	31.97	31.26	31.76
5875	NYSE	TRN	Wed, Jul 9, 2014	31.70	32.17	31.68	32.05
5874	NYSE	TRN	Tue, Jul 8, 2014	31.78	31.87	31.23	31.64
5873	NYSE	TRN	Mon, Jul 7, 2014	32.28	32.35	31.76	31.84
5872	NYSE	TRN	Thu, Jul 3, 2014	32.43	32.57	32.15	32.31
5871	NYSE	TRN	Wed, Jul 2, 2014	32.61	33.11	32.21	32.30
5870	NYSE	TRN	Tue, Jul 1, 2014	32.02	32.13	31.49	31.51
5869	NYSE	TRN	Mon, Jun 30, 2014	31.19	31.63	30.95	31.47
5868	NYSE	TRN	Fri, Jun 27, 2014	31.30	32.30	30.95	31.01
5867	NYSE	TRN	Thu, Jun 26, 2014	31.15	31.24	30.67	30.97
5866	NYSE	TRN	Wed, Jun 25, 2014	30.78	31.24	30.54	31.13
5865	NYSE	TRN	Tue, Jun 24, 2014	30.56	30.85	29.94	30.01
5864	NYSE	TRN	Mon, Jun 23, 2014	30.40	30.81	30.27	30.58
5863	NYSE	TRN	Fri, Jun 20, 2014	30.63	31.12	30.39	30.40
5862	NYSE	TRN	Thu, Jun 19, 2014	30.80	31.20	29.99	30.65
5861	NYSE	TRN	Wed, Jun 18, 2014	30.23	30.63	30.08	30.59
5860	NYSE	TRN	Tue, Jun 17, 2014	30.32	30.38	29.96	30.20
5859	NYSE	TRN	Mon, Jun 16, 2014	29.59	30.44	29.53	30.41
5858	NYSE	TRN	Fri, Jun 13, 2014	29.39	29.39	28.98	29.28
5857	NYSE	TRN	Thu, Jun 12, 2014	29.57	29.59	29.10	29.39
5856	NYSE	TRN	Wed, Jun 11, 2014	29.64	29.73	29.09	29.57
5855	NYSE	TRN	Tue, Jun 10, 2014	29.85	30.01	29.67	29.73
5854	NYSE	TRN	Mon, Jun 9, 2014	29.84	30.26	29.71	29.90
5853	NYSE	TRN	Fri, Jun 6, 2014	29.16	30.18	29.13	29.81
5852	NYSE	TRN	Thu, Jun 5, 2014	29.16	29.31	28.44	28.87
5851	NYSE	TRN	Wed, Jun 4, 2014	29.17	29.23	28.47	28.89
5850	NYSE	TRN	Tue, Jun 3, 2014	30.29	30.79	29.12	29.34
5849	NYSE	TRN	Mon, Jun 2, 2014	31.27	31.39	30.79	31.13
5848	NYSE	TRN	Fri, May 30, 2014	31.52	31.63	31.08	31.14
5847	NYSE	TRN	Thu, May 29, 2014	31.05	31.54	30.89	31.48
5846	NYSE	TRN	Wed, May 28, 2014	30.91	31.12	30.59	30.96
5845	NYSE	TRN	Tue, May 27, 2014	30.94	31.35	30.62	30.82
5844	NYSE	TRN	Fri, May 23, 2014	30.07	30.70	29.91	30.61
5843	NYSE	TRN	Thu, May 22, 2014	29.78	30.17	29.62	30.02
5842	NYSE	TRN	Wed, May 21, 2014	29.60	29.80	29.35	29.58
5841	NYSE	TRN	Tue, May 20, 2014	29.68	29.78	29.12	29.35
5840	NYSE	TRN	Mon, May 19, 2014	28.96	29.82	28.90	29.67
5839	NYSE	TRN	Fri, May 16, 2014	28.92	29.33	28.74	29.18
5838	NYSE	TRN	Thu, May 15, 2014	29.11	29.24	28.24	28.91
5837	NYSE	TRN	Wed, May 14, 2014	29.31	29.50	29.04	29.21
5836	NYSE	TRN	Tue, May 13, 2014	29.04	29.53	28.88	29.19
5835	NYSE	TRN	Mon, May 12, 2014	28.50	29.03	28.45	28.93
5834	NYSE	TRN	Fri, May 9, 2014	28.08	28.37	27.54	28.20
5833	NYSE	TRN	Thu, May 8, 2014	28.12	28.74	27.99	28.19
5832	NYSE	TRN	Wed, May 7, 2014	28.04	28.20	27.58	28.13
5831	NYSE	TRN	Tue, May 6, 2014	28.06	28.40	27.73	27.95
5830	NYSE	TRN	Mon, May 5, 2014	27.45	28.07	27.36	27.78
5829	NYSE	TRN	Fri, May 2, 2014	26.77	27.87	26.64	27.45
5828	NYSE	TRN	Thu, May 1, 2014	27.06	27.12	26.28	26.74
5827	NYSE	TRN	Wed, Apr 30, 2014	27.32	27.71	26.79	27.01
5826	NYSE	TRN	Tue, Apr 29, 2014	25.86	26.18	25.56	26.09
5825	NYSE	TRN	Mon, Apr 28, 2014	26.35	26.53	25.56	25.78
5824	NYSE	TRN	Fri, Apr 25, 2014	26.85	26.85	26.11	26.31
5823	NYSE	TRN	Thu, Apr 24, 2014	26.28	27.12	25.99	27.02
5822	NYSE	TRN	Wed, Apr 23, 2014	26.24	26.34	25.86	26.06
5821	NYSE	TRN	Tue, Apr 22, 2014	25.64	26.34	25.61	26.24
5820	NYSE	TRN	Mon, Apr 21, 2014	25.51	25.73	25.29	25.62
5819	NYSE	TRN	Thu, Apr 17, 2014	25.66	25.75	25.21	25.49
5818	NYSE	TRN	Wed, Apr 16, 2014	24.97	25.66	24.97	25.64
5817	NYSE	TRN	Tue, Apr 15, 2014	24.65	25.09	24.19	24.86
5816	NYSE	TRN	Mon, Apr 14, 2014	24.65	24.97	24.38	24.65
5815	NYSE	TRN	Fri, Apr 11, 2014	24.44	24.71	24.06	24.34
5814	NYSE	TRN	Thu, Apr 10, 2014	25.47	25.63	24.64	24.82
5813	NYSE	TRN	Wed, Apr 9, 2014	24.89	25.54	24.84	25.46
5812	NYSE	TRN	Tue, Apr 8, 2014	24.61	24.94	24.45	24.66
5811	NYSE	TRN	Mon, Apr 7, 2014	25.16	25.28	24.31	24.62
5810	NYSE	TRN	Fri, Apr 4, 2014	26.20	26.42	25.21	25.32
5809	NYSE	TRN	Thu, Apr 3, 2014	26.20	26.70	25.78	25.97
5808	NYSE	TRN	Wed, Apr 2, 2014	25.98	26.46	25.88	26.35
5807	NYSE	TRN	Tue, Apr 1, 2014	26.00	26.11	25.74	25.96
5806	NYSE	TRN	Mon, Mar 31, 2014	25.82	26.07	25.70	25.94
5805	NYSE	TRN	Fri, Mar 28, 2014	24.96	25.64	24.93	25.50
5804	NYSE	TRN	Thu, Mar 27, 2014	25.84	25.84	24.84	24.92
5803	NYSE	TRN	Wed, Mar 26, 2014	26.62	26.62	25.85	25.88
5802	NYSE	TRN	Tue, Mar 25, 2014	26.73	26.92	26.32	26.36
5801	NYSE	TRN	Mon, Mar 24, 2014	27.00	27.26	26.23	26.55
5800	NYSE	TRN	Fri, Mar 21, 2014	26.81	27.33	26.78	26.86
5799	NYSE	TRN	Thu, Mar 20, 2014	26.23	26.66	26.15	26.65
5798	NYSE	TRN	Wed, Mar 19, 2014	26.58	26.63	26.06	26.27
5797	NYSE	TRN	Tue, Mar 18, 2014	26.35	26.77	26.35	26.62
5796	NYSE	TRN	Mon, Mar 17, 2014	26.02	26.54	26.01	26.24
5795	NYSE	TRN	Fri, Mar 14, 2014	25.68	26.18	25.68	25.91
5794	NYSE	TRN	Thu, Mar 13, 2014	26.19	26.34	25.46	25.79
5793	NYSE	TRN	Wed, Mar 12, 2014	25.91	26.22	25.68	26.12
5792	NYSE	TRN	Tue, Mar 11, 2014	26.27	26.62	25.98	26.04
5791	NYSE	TRN	Mon, Mar 10, 2014	26.78	26.82	26.00	26.25
5790	NYSE	TRN	Fri, Mar 7, 2014	26.85	26.87	26.50	26.83
5789	NYSE	TRN	Thu, Mar 6, 2014	26.42	26.68	26.37	26.51
5788	NYSE	TRN	Wed, Mar 5, 2014	26.26	26.42	26.11	26.31
5787	NYSE	TRN	Tue, Mar 4, 2014	25.89	26.22	25.84	26.16
5786	NYSE	TRN	Mon, Mar 3, 2014	25.58	25.83	25.25	25.63
5785	NYSE	TRN	Fri, Feb 28, 2014	25.35	25.94	25.34	25.84
5784	NYSE	TRN	Thu, Feb 27, 2014	25.54	25.64	25.25	25.39
5783	NYSE	TRN	Wed, Feb 26, 2014	24.74	25.66	24.68	25.53
5782	NYSE	TRN	Tue, Feb 25, 2014	24.84	24.97	24.35	24.64
5781	NYSE	TRN	Mon, Feb 24, 2014	24.54	25.25	24.51	24.84
5780	NYSE	TRN	Fri, Feb 21, 2014	24.20	24.54	23.97	24.50
5779	NYSE	TRN	Thu, Feb 20, 2014	22.88	24.34	22.78	24.08
5778	NYSE	TRN	Wed, Feb 19, 2014	21.77	21.95	21.67	21.86
5777	NYSE	TRN	Tue, Feb 18, 2014	21.71	21.84	21.45	21.81
5776	NYSE	TRN	Fri, Feb 14, 2014	21.65	21.76	21.52	21.71
5775	NYSE	TRN	Thu, Feb 13, 2014	21.32	21.70	21.24	21.65
5774	NYSE	TRN	Wed, Feb 12, 2014	21.34	21.48	21.17	21.43
5773	NYSE	TRN	Tue, Feb 11, 2014	21.19	21.37	21.00	21.26
5772	NYSE	TRN	Mon, Feb 10, 2014	21.33	21.53	21.02	21.08
5771	NYSE	TRN	Fri, Feb 7, 2014	20.74	21.08	20.66	20.97
5770	NYSE	TRN	Thu, Feb 6, 2014	20.27	20.72	20.20	20.60
5769	NYSE	TRN	Wed, Feb 5, 2014	20.40	20.46	19.74	20.23
5768	NYSE	TRN	Tue, Feb 4, 2014	20.10	20.48	20.05	20.39
5767	NYSE	TRN	Mon, Feb 3, 2014	20.97	21.01	19.81	19.96
5766	NYSE	TRN	Fri, Jan 31, 2014	21.00	21.39	20.94	20.96
5765	NYSE	TRN	Thu, Jan 30, 2014	20.97	21.38	20.79	21.29
5764	NYSE	TRN	Wed, Jan 29, 2014	20.51	20.75	20.36	20.62
5763	NYSE	TRN	Tue, Jan 28, 2014	20.79	21.08	20.70	20.83
5762	NYSE	TRN	Mon, Jan 27, 2014	20.82	20.92	20.12	20.66
5761	NYSE	TRN	Fri, Jan 24, 2014	21.44	21.47	20.58	20.76
5760	NYSE	TRN	Thu, Jan 23, 2014	20.97	21.81	20.97	21.67
5759	NYSE	TRN	Wed, Jan 22, 2014	21.05	21.22	20.87	21.12
5758	NYSE	TRN	Tue, Jan 21, 2014	21.38	21.38	20.70	20.99
5757	NYSE	TRN	Fri, Jan 17, 2014	20.83	21.17	20.79	21.15
5756	NYSE	TRN	Thu, Jan 16, 2014	20.64	21.03	20.40	20.83
5755	NYSE	TRN	Wed, Jan 15, 2014	20.51	20.69	20.23	20.40
5754	NYSE	TRN	Tue, Jan 14, 2014	20.12	20.46	19.95	20.42
5753	NYSE	TRN	Mon, Jan 13, 2014	20.09	20.18	19.83	19.93
5752	NYSE	TRN	Fri, Jan 10, 2014	19.82	20.23	19.79	20.20
5751	NYSE	TRN	Thu, Jan 9, 2014	19.79	19.83	19.21	19.76
5750	NYSE	TRN	Wed, Jan 8, 2014	19.64	19.69	19.36	19.64
5749	NYSE	TRN	Tue, Jan 7, 2014	19.73	19.79	19.48	19.65
5748	NYSE	TRN	Mon, Jan 6, 2014	19.86	19.90	19.44	19.49
5747	NYSE	TRN	Fri, Jan 3, 2014	19.62	20.14	19.56	19.78
5746	NYSE	TRN	Thu, Jan 2, 2014	19.61	19.68	19.32	19.49
5745	NYSE	TRN	Tue, Dec 31, 2013	19.89	19.92	19.52	19.62
5744	NYSE	TRN	Mon, Dec 30, 2013	20.04	20.16	19.80	19.89
5743	NYSE	TRN	Fri, Dec 27, 2013	19.98	20.17	19.78	20.04
5742	NYSE	TRN	Thu, Dec 26, 2013	20.06	20.30	19.95	19.97
5741	NYSE	TRN	Tue, Dec 24, 2013	19.99	20.19	19.91	20.01
5740	NYSE	TRN	Mon, Dec 23, 2013	20.15	20.15	19.87	19.97
5739	NYSE	TRN	Fri, Dec 20, 2013	19.73	19.99	19.73	19.97
5738	NYSE	TRN	Thu, Dec 19, 2013	19.53	19.74	19.44	19.69
5737	NYSE	TRN	Wed, Dec 18, 2013	19.29	19.61	19.01	19.54
5736	NYSE	TRN	Tue, Dec 17, 2013	18.99	19.32	18.79	19.24
5735	NYSE	TRN	Mon, Dec 16, 2013	18.75	19.10	18.65	18.92
5734	NYSE	TRN	Fri, Dec 13, 2013	18.20	18.64	18.17	18.57
5733	NYSE	TRN	Thu, Dec 12, 2013	18.17	18.27	18.03	18.19
5732	NYSE	TRN	Wed, Dec 11, 2013	18.60	18.63	18.16	18.20
5731	NYSE	TRN	Tue, Dec 10, 2013	18.74	19.30	18.54	18.57
5730	NYSE	TRN	Mon, Dec 9, 2013	18.01	18.19	17.87	18.01
5729	NYSE	TRN	Fri, Dec 6, 2013	18.11	18.25	17.92	17.94
5728	NYSE	TRN	Thu, Dec 5, 2013	17.92	17.94	17.60	17.83
5727	NYSE	TRN	Wed, Dec 4, 2013	18.32	18.48	17.94	17.95
5726	NYSE	TRN	Tue, Dec 3, 2013	18.66	18.67	18.13	18.30
5725	NYSE	TRN	Mon, Dec 2, 2013	18.68	18.94	18.38	18.67
5724	NYSE	TRN	Fri, Nov 29, 2013	18.75	19.07	18.67	18.68
5723	NYSE	TRN	Wed, Nov 27, 2013	18.56	18.83	18.56	18.75
5722	NYSE	TRN	Tue, Nov 26, 2013	18.51	18.67	18.36	18.53
5721	NYSE	TRN	Mon, Nov 25, 2013	18.49	18.62	18.34	18.44
5720	NYSE	TRN	Fri, Nov 22, 2013	18.23	18.43	18.02	18.41
5719	NYSE	TRN	Thu, Nov 21, 2013	18.54	18.67	17.55	18.23
5718	NYSE	TRN	Wed, Nov 20, 2013	19.17	19.41	19.07	19.27
5717	NYSE	TRN	Tue, Nov 19, 2013	19.79	19.80	18.86	19.12
5716	NYSE	TRN	Mon, Nov 18, 2013	19.83	20.18	19.68	19.81
5715	NYSE	TRN	Fri, Nov 15, 2013	20.37	20.49	20.21	20.39
5714	NYSE	TRN	Thu, Nov 14, 2013	19.87	20.44	19.65	20.36
5713	NYSE	TRN	Wed, Nov 13, 2013	19.15	19.90	19.12	19.89
5712	NYSE	TRN	Tue, Nov 12, 2013	19.15	19.36	19.12	19.21
5711	NYSE	TRN	Mon, Nov 11, 2013	18.94	19.37	18.83	19.25
5710	NYSE	TRN	Fri, Nov 8, 2013	18.51	18.92	18.51	18.89
5709	NYSE	TRN	Thu, Nov 7, 2013	19.23	19.33	18.44	18.48
5708	NYSE	TRN	Wed, Nov 6, 2013	19.23	19.29	18.94	19.11
5707	NYSE	TRN	Tue, Nov 5, 2013	19.26	19.26	18.88	19.12
5706	NYSE	TRN	Mon, Nov 4, 2013	19.01	19.57	19.01	19.34
5705	NYSE	TRN	Fri, Nov 1, 2013	18.22	19.06	18.03	18.87
5704	NYSE	TRN	Thu, Oct 31, 2013	16.97	18.35	16.70	18.22
5703	NYSE	TRN	Wed, Oct 30, 2013	17.03	17.07	16.62	16.67
5702	NYSE	TRN	Tue, Oct 29, 2013	17.10	17.13	16.83	16.98
5701	NYSE	TRN	Mon, Oct 28, 2013	16.99	17.11	16.93	17.06
5700	NYSE	TRN	Fri, Oct 25, 2013	16.97	17.02	16.83	17.01
5699	NYSE	TRN	Thu, Oct 24, 2013	16.71	17.12	16.70	16.95
5698	NYSE	TRN	Wed, Oct 23, 2013	16.52	16.70	16.32	16.68
5697	NYSE	TRN	Tue, Oct 22, 2013	16.59	16.73	16.49	16.58
5696	NYSE	TRN	Mon, Oct 21, 2013	16.48	16.51	16.34	16.45
5695	NYSE	TRN	Fri, Oct 18, 2013	16.36	16.53	16.32	16.43
5694	NYSE	TRN	Thu, Oct 17, 2013	16.13	16.38	16.09	16.30
5693	NYSE	TRN	Wed, Oct 16, 2013	16.43	16.50	16.07	16.21
5692	NYSE	TRN	Tue, Oct 15, 2013	16.34	16.39	16.13	16.30
5691	NYSE	TRN	Mon, Oct 14, 2013	16.14	16.34	16.10	16.34
5690	NYSE	TRN	Fri, Oct 11, 2013	16.04	16.22	15.94	16.22
5689	NYSE	TRN	Thu, Oct 10, 2013	15.98	16.16	15.94	16.01
5688	NYSE	TRN	Wed, Oct 9, 2013	15.71	15.86	15.53	15.70
5687	NYSE	TRN	Tue, Oct 8, 2013	15.81	15.91	15.55	15.68
5686	NYSE	TRN	Mon, Oct 7, 2013	16.06	16.06	15.75	15.77
5685	NYSE	TRN	Fri, Oct 4, 2013	16.43	16.45	16.09	16.20
5684	NYSE	TRN	Thu, Oct 3, 2013	16.52	16.62	16.23	16.44
5683	NYSE	TRN	Wed, Oct 2, 2013	16.42	16.64	16.31	16.60
5682	NYSE	TRN	Tue, Oct 1, 2013	16.30	16.56	16.27	16.50
5681	NYSE	TRN	Mon, Sep 30, 2013	16.16	16.37	16.03	16.32
5680	NYSE	TRN	Fri, Sep 27, 2013	16.20	16.31	16.19	16.27
5679	NYSE	TRN	Thu, Sep 26, 2013	16.31	16.39	16.20	16.32
5678	NYSE	TRN	Wed, Sep 25, 2013	16.32	16.44	16.15	16.23
5677	NYSE	TRN	Tue, Sep 24, 2013	16.22	16.43	16.12	16.26
5676	NYSE	TRN	Mon, Sep 23, 2013	16.36	16.39	15.99	16.18
5675	NYSE	TRN	Fri, Sep 20, 2013	16.55	16.63	16.36	16.36
5674	NYSE	TRN	Thu, Sep 19, 2013	16.64	16.74	16.48	16.50
5673	NYSE	TRN	Wed, Sep 18, 2013	16.40	16.63	16.17	16.62
5672	NYSE	TRN	Tue, Sep 17, 2013	16.32	16.43	16.29	16.32
5671	NYSE	TRN	Mon, Sep 16, 2013	16.48	16.56	16.31	16.33
5670	NYSE	TRN	Fri, Sep 13, 2013	16.17	16.18	15.95	16.17
5669	NYSE	TRN	Thu, Sep 12, 2013	16.24	16.32	15.98	16.11
5668	NYSE	TRN	Wed, Sep 11, 2013	16.27	16.31	16.02	16.20
5667	NYSE	TRN	Tue, Sep 10, 2013	16.20	16.35	16.10	16.27
5666	NYSE	TRN	Mon, Sep 9, 2013	15.64	16.16	15.64	16.10
5665	NYSE	TRN	Fri, Sep 6, 2013	15.64	15.78	15.32	15.62
5664	NYSE	TRN	Thu, Sep 5, 2013	15.53	15.66	15.49	15.51
5663	NYSE	TRN	Wed, Sep 4, 2013	15.21	15.57	15.20	15.48
5662	NYSE	TRN	Tue, Sep 3, 2013	15.46	15.61	15.08	15.25
5661	NYSE	TRN	Fri, Aug 30, 2013	15.45	15.46	15.10	15.19
5660	NYSE	TRN	Thu, Aug 29, 2013	15.23	15.54	15.23	15.40
5659	NYSE	TRN	Wed, Aug 28, 2013	15.13	15.32	15.12	15.27
5658	NYSE	TRN	Tue, Aug 27, 2013	15.37	15.52	15.08	15.10
5657	NYSE	TRN	Mon, Aug 26, 2013	15.50	15.71	15.40	15.59
5656	NYSE	TRN	Fri, Aug 23, 2013	15.52	15.58	15.21	15.44
5655	NYSE	TRN	Thu, Aug 22, 2013	15.03	15.54	14.99	15.46
5654	NYSE	TRN	Wed, Aug 21, 2013	14.91	15.09	14.78	14.91
5653	NYSE	TRN	Tue, Aug 20, 2013	14.51	15.03	14.42	14.97
5652	NYSE	TRN	Mon, Aug 19, 2013	14.50	14.54	14.40	14.46
5651	NYSE	TRN	Fri, Aug 16, 2013	14.42	14.73	14.42	14.49
5650	NYSE	TRN	Thu, Aug 15, 2013	14.12	14.54	13.92	14.41
5649	NYSE	TRN	Wed, Aug 14, 2013	14.71	14.71	14.29	14.30
5648	NYSE	TRN	Tue, Aug 13, 2013	14.76	14.79	14.50	14.64
5647	NYSE	TRN	Mon, Aug 12, 2013	14.72	14.88	14.55	14.75
5646	NYSE	TRN	Fri, Aug 9, 2013	14.90	15.08	14.73	14.81
5645	NYSE	TRN	Thu, Aug 8, 2013	14.46	14.98	14.45	14.92
5644	NYSE	TRN	Wed, Aug 7, 2013	14.47	14.53	14.26	14.34
5643	NYSE	TRN	Tue, Aug 6, 2013	14.66	14.67	14.30	14.52
5642	NYSE	TRN	Mon, Aug 5, 2013	14.53	14.66	14.49	14.66
5641	NYSE	TRN	Fri, Aug 2, 2013	14.69	14.81	14.44	14.51
5640	NYSE	TRN	Thu, Aug 1, 2013	14.55	14.74	13.67	14.68
5639	NYSE	TRN	Wed, Jul 31, 2013	13.96	14.21	13.96	14.17
5638	NYSE	TRN	Tue, Jul 30, 2013	13.81	14.02	13.77	13.82
5637	NYSE	TRN	Mon, Jul 29, 2013	13.45	13.70	13.45	13.66
5636	NYSE	TRN	Fri, Jul 26, 2013	13.31	13.45	13.23	13.45
5635	NYSE	TRN	Thu, Jul 25, 2013	13.40	13.53	13.28	13.39
5634	NYSE	TRN	Wed, Jul 24, 2013	13.65	13.68	13.15	13.34
5633	NYSE	TRN	Tue, Jul 23, 2013	13.94	13.99	13.55	13.58
5632	NYSE	TRN	Mon, Jul 22, 2013	13.73	13.94	13.66	13.82
5631	NYSE	TRN	Fri, Jul 19, 2013	13.93	13.98	13.60	13.73
5630	NYSE	TRN	Thu, Jul 18, 2013	13.62	14.21	13.60	13.95
5629	NYSE	TRN	Wed, Jul 17, 2013	13.29	13.58	13.26	13.51
5628	NYSE	TRN	Tue, Jul 16, 2013	13.49	13.56	13.19	13.19
5627	NYSE	TRN	Mon, Jul 15, 2013	13.50	13.67	13.43	13.45
5626	NYSE	TRN	Fri, Jul 12, 2013	13.10	13.43	13.04	13.40
5625	NYSE	TRN	Thu, Jul 11, 2013	13.05	13.22	12.90	13.11
5624	NYSE	TRN	Wed, Jul 10, 2013	13.09	13.16	12.81	12.87
5623	NYSE	TRN	Tue, Jul 9, 2013	12.96	13.23	12.90	13.19
5622	NYSE	TRN	Mon, Jul 8, 2013	13.29	13.29	12.72	12.87
5621	NYSE	TRN	Fri, Jul 5, 2013	13.19	13.28	13.05	13.28
5620	NYSE	TRN	Wed, Jul 3, 2013	13.01	13.12	12.90	13.05
5619	NYSE	TRN	Tue, Jul 2, 2013	13.63	13.70	12.93	13.12
5618	NYSE	TRN	Mon, Jul 1, 2013	13.92	14.10	13.65	13.68
5617	NYSE	TRN	Fri, Jun 28, 2013	13.88	14.05	13.74	13.83
5616	NYSE	TRN	Thu, Jun 27, 2013	13.73	14.10	13.65	13.95
5615	NYSE	TRN	Wed, Jun 26, 2013	13.45	13.78	13.45	13.60
5614	NYSE	TRN	Tue, Jun 25, 2013	12.87	13.29	12.87	13.24
5613	NYSE	TRN	Mon, Jun 24, 2013	12.82	12.82	12.44	12.70
5612	NYSE	TRN	Fri, Jun 21, 2013	13.19	13.28	12.87	13.06
5611	NYSE	TRN	Thu, Jun 20, 2013	13.42	13.42	13.02	13.14
5610	NYSE	TRN	Wed, Jun 19, 2013	13.80	13.89	13.50	13.63
5609	NYSE	TRN	Tue, Jun 18, 2013	13.86	13.96	13.79	13.82
5608	NYSE	TRN	Mon, Jun 17, 2013	13.84	13.93	13.73	13.83
5607	NYSE	TRN	Fri, Jun 14, 2013	14.00	14.09	13.68	13.75
5606	NYSE	TRN	Thu, Jun 13, 2013	13.72	14.07	13.72	14.03
5605	NYSE	TRN	Wed, Jun 12, 2013	14.12	14.22	13.68	13.76
5604	NYSE	TRN	Tue, Jun 11, 2013	14.14	14.28	13.97	14.01
5603	NYSE	TRN	Mon, Jun 10, 2013	14.38	14.50	14.24	14.37
5602	NYSE	TRN	Fri, Jun 7, 2013	14.19	14.51	14.08	14.33
5601	NYSE	TRN	Thu, Jun 6, 2013	13.76	14.15	13.73	14.06
5600	NYSE	TRN	Wed, Jun 5, 2013	14.26	14.33	13.72	13.77
5599	NYSE	TRN	Tue, Jun 4, 2013	14.65	14.90	14.26	14.35
5598	NYSE	TRN	Mon, Jun 3, 2013	14.77	14.90	14.44	14.68
5597	NYSE	TRN	Fri, May 31, 2013	14.88	15.07	14.73	14.73
5596	NYSE	TRN	Thu, May 30, 2013	14.82	14.99	14.71	14.95
5595	NYSE	TRN	Wed, May 29, 2013	14.80	14.90	14.61	14.80
5594	NYSE	TRN	Tue, May 28, 2013	15.07	15.16	14.89	14.97
5593	NYSE	TRN	Fri, May 24, 2013	15.07	15.11	14.69	14.80
5592	NYSE	TRN	Thu, May 23, 2013	14.96	15.23	14.83	15.18
5591	NYSE	TRN	Wed, May 22, 2013	15.45	15.81	15.16	15.22
5590	NYSE	TRN	Tue, May 21, 2013	15.24	15.47	15.14	15.46
5589	NYSE	TRN	Mon, May 20, 2013	15.09	15.31	14.97	15.21
5588	NYSE	TRN	Fri, May 17, 2013	14.92	15.08	14.91	15.07
5587	NYSE	TRN	Thu, May 16, 2013	15.07	15.13	14.82	14.86
5586	NYSE	TRN	Wed, May 15, 2013	14.84	15.17	14.73	15.17
5585	NYSE	TRN	Tue, May 14, 2013	14.80	15.00	14.72	14.87
5584	NYSE	TRN	Mon, May 13, 2013	15.09	15.11	14.70	14.76
5583	NYSE	TRN	Fri, May 10, 2013	15.23	15.27	15.09	15.11
5582	NYSE	TRN	Thu, May 9, 2013	15.37	15.43	15.14	15.19
5581	NYSE	TRN	Wed, May 8, 2013	15.32	15.48	15.22	15.39
5580	NYSE	TRN	Tue, May 7, 2013	15.12	15.32	15.08	15.30
5579	NYSE	TRN	Mon, May 6, 2013	14.82	15.07	14.79	15.05
5578	NYSE	TRN	Fri, May 3, 2013	14.80	15.17	14.75	14.84
5577	NYSE	TRN	Thu, May 2, 2013	14.55	14.71	14.41	14.58
5576	NYSE	TRN	Wed, May 1, 2013	15.18	15.52	14.36	14.48
5575	NYSE	TRN	Tue, Apr 30, 2013	14.99	15.22	14.79	15.19
5574	NYSE	TRN	Mon, Apr 29, 2013	14.91	15.14	14.79	14.98
5573	NYSE	TRN	Fri, Apr 26, 2013	14.94	15.02	14.63	14.82
5572	NYSE	TRN	Thu, Apr 25, 2013	14.79	15.37	14.73	14.96
5571	NYSE	TRN	Wed, Apr 24, 2013	14.68	14.87	14.59	14.72
5570	NYSE	TRN	Tue, Apr 23, 2013	14.63	14.81	14.50	14.64
5569	NYSE	TRN	Mon, Apr 22, 2013	14.45	14.68	14.18	14.53
5568	NYSE	TRN	Fri, Apr 19, 2013	14.27	14.45	14.09	14.41
5567	NYSE	TRN	Thu, Apr 18, 2013	14.45	14.57	14.10	14.17
5566	NYSE	TRN	Wed, Apr 17, 2013	14.49	14.83	14.16	14.38
5565	NYSE	TRN	Tue, Apr 16, 2013	14.45	14.78	14.45	14.59
5564	NYSE	TRN	Mon, Apr 15, 2013	14.95	14.96	14.21	14.27
5563	NYSE	TRN	Fri, Apr 12, 2013	15.31	15.38	14.99	15.07
5562	NYSE	TRN	Thu, Apr 11, 2013	15.42	15.60	15.29	15.38
5561	NYSE	TRN	Wed, Apr 10, 2013	15.18	15.63	15.15	15.49
5560	NYSE	TRN	Tue, Apr 9, 2013	15.07	15.28	14.91	15.10
5559	NYSE	TRN	Mon, Apr 8, 2013	15.00	15.16	14.83	15.03
5558	NYSE	TRN	Fri, Apr 5, 2013	14.45	15.03	14.31	14.97
5557	NYSE	TRN	Thu, Apr 4, 2013	15.01	15.02	14.57	14.74
5556	NYSE	TRN	Wed, Apr 3, 2013	15.78	15.78	14.96	15.04
5555	NYSE	TRN	Tue, Apr 2, 2013	16.16	16.26	15.64	15.73
5554	NYSE	TRN	Mon, Apr 1, 2013	16.30	16.31	16.03	16.06
5553	NYSE	TRN	Thu, Mar 28, 2013	16.04	16.35	15.94	16.31
5552	NYSE	TRN	Wed, Mar 27, 2013	15.64	15.98	15.49	15.97
5551	NYSE	TRN	Tue, Mar 26, 2013	15.82	15.91	15.67	15.75
5550	NYSE	TRN	Mon, Mar 25, 2013	15.97	15.99	15.52	15.72
5549	NYSE	TRN	Fri, Mar 22, 2013	16.06	16.12	15.85	15.92
5548	NYSE	TRN	Thu, Mar 21, 2013	16.18	16.39	15.85	15.94
5547	NYSE	TRN	Wed, Mar 20, 2013	16.23	16.30	16.06	16.27
5546	NYSE	TRN	Tue, Mar 19, 2013	16.27	16.33	15.86	16.09
5545	NYSE	TRN	Mon, Mar 18, 2013	15.98	16.36	15.87	16.19
5544	NYSE	TRN	Fri, Mar 15, 2013	16.25	16.32	16.08	16.22
5543	NYSE	TRN	Thu, Mar 14, 2013	16.19	16.44	16.16	16.34
5542	NYSE	TRN	Wed, Mar 13, 2013	15.96	16.14	15.93	16.14
5541	NYSE	TRN	Tue, Mar 12, 2013	16.12	16.15	15.82	15.95
5540	NYSE	TRN	Mon, Mar 11, 2013	15.94	16.14	15.91	16.13
5539	NYSE	TRN	Fri, Mar 8, 2013	15.89	15.98	15.77	15.97
5538	NYSE	TRN	Thu, Mar 7, 2013	15.74	15.88	15.69	15.76
5537	NYSE	TRN	Wed, Mar 6, 2013	15.80	15.90	15.71	15.76
5536	NYSE	TRN	Tue, Mar 5, 2013	15.56	15.95	15.55	15.71
5535	NYSE	TRN	Mon, Mar 4, 2013	15.41	15.55	15.25	15.45
5534	NYSE	TRN	Fri, Mar 1, 2013	15.45	15.49	14.94	15.43
5533	NYSE	TRN	Thu, Feb 28, 2013	15.63	15.71	15.52	15.56
5532	NYSE	TRN	Wed, Feb 27, 2013	15.24	15.70	15.21	15.64
5531	NYSE	TRN	Tue, Feb 26, 2013	14.97	15.32	14.81	15.25
5530	NYSE	TRN	Mon, Feb 25, 2013	15.55	15.55	14.92	14.92
5529	NYSE	TRN	Fri, Feb 22, 2013	15.00	15.54	14.99	15.48
5528	NYSE	TRN	Thu, Feb 21, 2013	14.70	15.41	14.66	14.86
5527	NYSE	TRN	Wed, Feb 20, 2013	15.31	15.43	14.49	14.58
5526	NYSE	TRN	Tue, Feb 19, 2013	14.99	15.47	14.99	15.41
5525	NYSE	TRN	Fri, Feb 15, 2013	15.13	15.18	15.01	15.01
5524	NYSE	TRN	Thu, Feb 14, 2013	15.08	15.18	15.04	15.12
5523	NYSE	TRN	Wed, Feb 13, 2013	14.85	15.12	14.85	15.11
5522	NYSE	TRN	Tue, Feb 12, 2013	14.76	14.86	14.73	14.80
5521	NYSE	TRN	Mon, Feb 11, 2013	14.67	14.78	14.55	14.77
5520	NYSE	TRN	Fri, Feb 8, 2013	14.45	14.74	14.42	14.68
5519	NYSE	TRN	Thu, Feb 7, 2013	14.65	14.72	14.41	14.59
5518	NYSE	TRN	Wed, Feb 6, 2013	14.44	14.69	14.37	14.66
5517	NYSE	TRN	Tue, Feb 5, 2013	14.38	14.59	14.30	14.45
5516	NYSE	TRN	Mon, Feb 4, 2013	14.32	14.46	14.25	14.26
5515	NYSE	TRN	Fri, Feb 1, 2013	14.43	14.55	14.34	14.36
5514	NYSE	TRN	Thu, Jan 31, 2013	14.10	14.37	14.09	14.29
5513	NYSE	TRN	Wed, Jan 30, 2013	14.16	14.39	14.07	14.13
5512	NYSE	TRN	Tue, Jan 29, 2013	14.07	14.18	14.02	14.15
5511	NYSE	TRN	Mon, Jan 28, 2013	14.21	14.22	13.98	14.08
5510	NYSE	TRN	Fri, Jan 25, 2013	14.21	14.27	14.04	14.18
5509	NYSE	TRN	Thu, Jan 24, 2013	14.13	14.60	14.01	14.24
5508	NYSE	TRN	Wed, Jan 23, 2013	13.79	14.17	13.72	14.07
5507	NYSE	TRN	Tue, Jan 22, 2013	13.53	13.80	13.49	13.78
5506	NYSE	TRN	Fri, Jan 18, 2013	13.59	13.61	13.47	13.51
5505	NYSE	TRN	Thu, Jan 17, 2013	13.49	13.59	13.41	13.56
5504	NYSE	TRN	Wed, Jan 16, 2013	13.38	13.50	13.36	13.42
5503	NYSE	TRN	Tue, Jan 15, 2013	13.12	13.43	13.06	13.41
5502	NYSE	TRN	Mon, Jan 14, 2013	13.17	13.20	13.06	13.20
5501	NYSE	TRN	Fri, Jan 11, 2013	13.23	13.29	13.14	13.17
5500	NYSE	TRN	Thu, Jan 10, 2013	13.34	13.34	13.18	13.24
5499	NYSE	TRN	Wed, Jan 9, 2013	13.13	13.32	13.06	13.20
5498	NYSE	TRN	Tue, Jan 8, 2013	13.04	13.25	12.92	13.04
5497	NYSE	TRN	Mon, Jan 7, 2013	13.07	13.09	12.96	13.03
5496	NYSE	TRN	Fri, Jan 4, 2013	13.04	13.20	12.82	13.19
5495	NYSE	TRN	Thu, Jan 3, 2013	13.35	13.47	13.17	13.23
5494	NYSE	TRN	Wed, Jan 2, 2013	13.14	13.36	13.07	13.36
5493	NYSE	TRN	Mon, Dec 31, 2012	12.64	12.92	12.60	12.89
5492	NYSE	TRN	Fri, Dec 28, 2012	12.66	12.76	12.62	12.65
5491	NYSE	TRN	Thu, Dec 27, 2012	12.79	12.81	12.57	12.75
5490	NYSE	TRN	Wed, Dec 26, 2012	12.80	12.91	12.70	12.79
5489	NYSE	TRN	Mon, Dec 24, 2012	12.82	12.91	12.77	12.80
5488	NYSE	TRN	Fri, Dec 21, 2012	12.67	12.88	12.56	12.85
5487	NYSE	TRN	Thu, Dec 20, 2012	13.05	13.05	12.77	12.88
5486	NYSE	TRN	Wed, Dec 19, 2012	12.88	13.05	12.87	12.90
5485	NYSE	TRN	Tue, Dec 18, 2012	12.74	12.99	12.67	12.97
5484	NYSE	TRN	Mon, Dec 17, 2012	12.55	12.67	12.47	12.65
5483	NYSE	TRN	Fri, Dec 14, 2012	12.25	12.59	12.25	12.50
5482	NYSE	TRN	Thu, Dec 13, 2012	12.35	12.42	12.18	12.30
5481	NYSE	TRN	Wed, Dec 12, 2012	12.37	12.50	12.25	12.34
5480	NYSE	TRN	Tue, Dec 11, 2012	12.22	12.42	12.12	12.32
5479	NYSE	TRN	Mon, Dec 10, 2012	11.94	12.11	11.88	12.06
5478	NYSE	TRN	Fri, Dec 7, 2012	11.92	12.15	11.92	11.97
5477	NYSE	TRN	Thu, Dec 6, 2012	11.69	11.89	11.63	11.88
5476	NYSE	TRN	Wed, Dec 5, 2012	11.60	11.90	11.56	11.73
5475	NYSE	TRN	Tue, Dec 4, 2012	11.33	11.73	11.33	11.61
5474	NYSE	TRN	Mon, Dec 3, 2012	11.47	11.52	11.26	11.40
5473	NYSE	TRN	Fri, Nov 30, 2012	11.43	11.48	11.35	11.43
5472	NYSE	TRN	Thu, Nov 29, 2012	11.42	11.46	11.31	11.41
5471	NYSE	TRN	Wed, Nov 28, 2012	11.16	11.34	11.06	11.34
5470	NYSE	TRN	Tue, Nov 27, 2012	11.18	11.39	11.18	11.25
5469	NYSE	TRN	Mon, Nov 26, 2012	11.07	11.25	11.03	11.23
5468	NYSE	TRN	Fri, Nov 23, 2012	11.01	11.21	10.90	11.12
5467	NYSE	TRN	Wed, Nov 21, 2012	10.85	10.96	10.83	10.93
5466	NYSE	TRN	Tue, Nov 20, 2012	10.73	10.91	10.64	10.82
5465	NYSE	TRN	Mon, Nov 19, 2012	10.65	10.75	10.61	10.74
5464	NYSE	TRN	Fri, Nov 16, 2012	10.44	10.52	10.33	10.47
5463	NYSE	TRN	Thu, Nov 15, 2012	10.61	10.65	10.32	10.44
5462	NYSE	TRN	Wed, Nov 14, 2012	10.96	10.98	10.56	10.58
5461	NYSE	TRN	Tue, Nov 13, 2012	10.80	11.07	10.78	10.87
5460	NYSE	TRN	Mon, Nov 12, 2012	10.75	10.89	10.66	10.83
5459	NYSE	TRN	Fri, Nov 9, 2012	10.73	10.96	10.69	10.74
5458	NYSE	TRN	Thu, Nov 8, 2012	11.07	11.14	10.81	10.83
5457	NYSE	TRN	Wed, Nov 7, 2012	10.99	11.35	10.98	11.07
5456	NYSE	TRN	Tue, Nov 6, 2012	11.41	11.59	11.33	11.54
5455	NYSE	TRN	Mon, Nov 5, 2012	11.48	11.51	11.25	11.33
5454	NYSE	TRN	Fri, Nov 2, 2012	11.62	11.70	11.49	11.50
5453	NYSE	TRN	Thu, Nov 1, 2012	11.24	11.59	11.17	11.53
5452	NYSE	TRN	Wed, Oct 31, 2012	11.28	11.41	11.15	11.26
5451	NYSE	TRN	Fri, Oct 26, 2012	11.14	11.28	10.99	11.25
5450	NYSE	TRN	Thu, Oct 25, 2012	10.86	11.28	10.63	11.08
5449	NYSE	TRN	Wed, Oct 24, 2012	11.69	11.78	11.42	11.45
5448	NYSE	TRN	Tue, Oct 23, 2012	11.52	11.62	11.38	11.53
5447	NYSE	TRN	Mon, Oct 22, 2012	11.61	11.79	11.59	11.71
5446	NYSE	TRN	Fri, Oct 19, 2012	11.57	11.83	11.53	11.72
5445	NYSE	TRN	Thu, Oct 18, 2012	11.51	11.73	11.51	11.64
5444	NYSE	TRN	Wed, Oct 17, 2012	11.44	11.63	11.37	11.57
5443	NYSE	TRN	Tue, Oct 16, 2012	11.43	11.50	11.21	11.43
5442	NYSE	TRN	Mon, Oct 15, 2012	11.41	11.44	11.13	11.36
5441	NYSE	TRN	Fri, Oct 12, 2012	11.11	11.33	10.97	11.13
5440	NYSE	TRN	Thu, Oct 11, 2012	11.29	11.40	11.03	11.10
5439	NYSE	TRN	Wed, Oct 10, 2012	11.48	11.49	11.16	11.19
5438	NYSE	TRN	Tue, Oct 9, 2012	11.67	11.92	11.42	11.45
5437	NYSE	TRN	Mon, Oct 8, 2012	11.08	11.36	11.08	11.30
5436	NYSE	TRN	Fri, Oct 5, 2012	11.05	11.25	11.05	11.23
5435	NYSE	TRN	Thu, Oct 4, 2012	10.87	10.99	10.83	10.98
5434	NYSE	TRN	Wed, Oct 3, 2012	10.89	10.98	10.77	10.80
5433	NYSE	TRN	Tue, Oct 2, 2012	10.87	10.92	10.74	10.88
5432	NYSE	TRN	Mon, Oct 1, 2012	10.88	11.09	10.76	10.80
5431	NYSE	TRN	Fri, Sep 28, 2012	10.96	10.98	10.72	10.79
5430	NYSE	TRN	Thu, Sep 27, 2012	11.02	11.11	10.87	11.05
5429	NYSE	TRN	Wed, Sep 26, 2012	11.16	11.26	10.83	10.93
5428	NYSE	TRN	Tue, Sep 25, 2012	11.49	11.50	11.13	11.14
5427	NYSE	TRN	Mon, Sep 24, 2012	11.38	11.53	11.17	11.43
5426	NYSE	TRN	Fri, Sep 21, 2012	11.41	11.68	11.41	11.48
5425	NYSE	TRN	Thu, Sep 20, 2012	11.57	11.57	11.28	11.31
5424	NYSE	TRN	Wed, Sep 19, 2012	11.83	11.91	11.71	11.76
5423	NYSE	TRN	Tue, Sep 18, 2012	11.89	11.98	11.71	11.81
5422	NYSE	TRN	Mon, Sep 17, 2012	12.00	12.02	11.82	11.93
5421	NYSE	TRN	Fri, Sep 14, 2012	11.93	12.34	11.88	12.07
5420	NYSE	TRN	Thu, Sep 13, 2012	11.67	11.87	11.44	11.84
5419	NYSE	TRN	Wed, Sep 12, 2012	11.46	11.74	11.40	11.70
5418	NYSE	TRN	Tue, Sep 11, 2012	11.15	11.41	11.14	11.39
5417	NYSE	TRN	Mon, Sep 10, 2012	11.11	11.26	11.03	11.12
5416	NYSE	TRN	Fri, Sep 7, 2012	10.65	11.16	10.65	11.15
5415	NYSE	TRN	Thu, Sep 6, 2012	10.23	10.65	10.23	10.65
5414	NYSE	TRN	Wed, Sep 5, 2012	10.22	10.25	10.08	10.11
5413	NYSE	TRN	Tue, Sep 4, 2012	10.21	10.36	9.99	10.25
5412	NYSE	TRN	Fri, Aug 31, 2012	10.13	10.22	9.92	10.20
5411	NYSE	TRN	Thu, Aug 30, 2012	10.08	10.16	9.95	10.02
5410	NYSE	TRN	Wed, Aug 29, 2012	10.20	10.21	9.93	10.17
5409	NYSE	TRN	Tue, Aug 28, 2012	10.16	10.28	10.08	10.20
5408	NYSE	TRN	Mon, Aug 27, 2012	10.43	10.44	10.15	10.19
5407	NYSE	TRN	Fri, Aug 24, 2012	10.46	10.48	10.25	10.36
5406	NYSE	TRN	Thu, Aug 23, 2012	10.51	10.57	10.35	10.48
5405	NYSE	TRN	Wed, Aug 22, 2012	10.51	10.58	10.38	10.55
5404	NYSE	TRN	Tue, Aug 21, 2012	10.54	10.71	10.43	10.52
5403	NYSE	TRN	Mon, Aug 20, 2012	10.54	10.58	10.37	10.50
5402	NYSE	TRN	Fri, Aug 17, 2012	10.42	10.62	10.40	10.58
5401	NYSE	TRN	Thu, Aug 16, 2012	10.11	10.47	10.10	10.40
5400	NYSE	TRN	Wed, Aug 15, 2012	10.02	10.09	9.90	10.08
5399	NYSE	TRN	Tue, Aug 14, 2012	10.16	10.16	9.95	10.00
5398	NYSE	TRN	Mon, Aug 13, 2012	10.19	10.22	9.86	10.08
5397	NYSE	TRN	Fri, Aug 10, 2012	10.31	10.36	10.15	10.25
5396	NYSE	TRN	Thu, Aug 9, 2012	10.40	10.51	10.35	10.38
5395	NYSE	TRN	Wed, Aug 8, 2012	10.27	10.49	10.24	10.43
5394	NYSE	TRN	Tue, Aug 7, 2012	10.37	10.54	10.33	10.36
5393	NYSE	TRN	Mon, Aug 6, 2012	10.19	10.45	10.15	10.29
5392	NYSE	TRN	Fri, Aug 3, 2012	10.37	10.44	10.13	10.19
5391	NYSE	TRN	Thu, Aug 2, 2012	10.09	10.42	9.86	10.09
5390	NYSE	TRN	Wed, Aug 1, 2012	10.19	11.82	9.93	10.22
5389	NYSE	TRN	Tue, Jul 31, 2012	10.04	10.22	9.99	10.08
5388	NYSE	TRN	Mon, Jul 30, 2012	10.16	10.30	9.96	10.06
5387	NYSE	TRN	Fri, Jul 27, 2012	9.85	10.36	9.70	10.16
5386	NYSE	TRN	Thu, Jul 26, 2012	9.09	9.97	9.09	9.66
5385	NYSE	TRN	Wed, Jul 25, 2012	8.19	8.47	8.01	8.11
5384	NYSE	TRN	Tue, Jul 24, 2012	8.27	8.35	8.03	8.11
5383	NYSE	TRN	Mon, Jul 23, 2012	8.28	8.40	8.16	8.22
5382	NYSE	TRN	Fri, Jul 20, 2012	8.48	8.60	8.35	8.53
5381	NYSE	TRN	Thu, Jul 19, 2012	8.56	8.73	8.50	8.58
5380	NYSE	TRN	Wed, Jul 18, 2012	8.31	8.75	8.31	8.49
5379	NYSE	TRN	Tue, Jul 17, 2012	8.25	8.40	8.10	8.36
5378	NYSE	TRN	Mon, Jul 16, 2012	8.39	8.39	8.13	8.20
5377	NYSE	TRN	Fri, Jul 13, 2012	8.23	8.45	8.23	8.43
5376	NYSE	TRN	Thu, Jul 12, 2012	7.87	8.24	7.75	8.17
5375	NYSE	TRN	Wed, Jul 11, 2012	8.01	8.05	7.83	7.86
5374	NYSE	TRN	Tue, Jul 10, 2012	8.35	8.42	7.98	8.05
5373	NYSE	TRN	Mon, Jul 9, 2012	8.35	8.40	8.15	8.26
5372	NYSE	TRN	Fri, Jul 6, 2012	8.72	8.72	8.34	8.37
5371	NYSE	TRN	Thu, Jul 5, 2012	8.70	8.93	8.64	8.86
5370	NYSE	TRN	Tue, Jul 3, 2012	8.57	8.76	8.55	8.73
5369	NYSE	TRN	Mon, Jul 2, 2012	9.04	9.05	8.52	8.54
5368	NYSE	TRN	Fri, Jun 29, 2012	8.76	9.03	8.69	8.99
5367	NYSE	TRN	Thu, Jun 28, 2012	8.39	8.52	8.31	8.50
5366	NYSE	TRN	Wed, Jun 27, 2012	8.32	8.51	8.30	8.49
5365	NYSE	TRN	Tue, Jun 26, 2012	8.23	8.33	8.09	8.28
5364	NYSE	TRN	Mon, Jun 25, 2012	8.58	8.59	8.14	8.21
5363	NYSE	TRN	Fri, Jun 22, 2012	8.72	8.82	8.59	8.76
5362	NYSE	TRN	Thu, Jun 21, 2012	8.93	8.98	8.64	8.65
5361	NYSE	TRN	Wed, Jun 20, 2012	8.81	8.96	8.74	8.90
5360	NYSE	TRN	Tue, Jun 19, 2012	8.55	8.90	8.55	8.83
5359	NYSE	TRN	Mon, Jun 18, 2012	8.33	8.53	8.28	8.50
5358	NYSE	TRN	Fri, Jun 15, 2012	8.57	8.57	8.31	8.43
5357	NYSE	TRN	Thu, Jun 14, 2012	8.43	8.68	8.36	8.65
5356	NYSE	TRN	Wed, Jun 13, 2012	8.57	8.62	8.33	8.40
5355	NYSE	TRN	Tue, Jun 12, 2012	8.62	8.68	8.49	8.61
5354	NYSE	TRN	Mon, Jun 11, 2012	9.19	9.20	8.55	8.56
5353	NYSE	TRN	Fri, Jun 8, 2012	8.94	9.04	8.80	9.02
5352	NYSE	TRN	Thu, Jun 7, 2012	9.03	9.28	8.93	8.96
5351	NYSE	TRN	Wed, Jun 6, 2012	8.73	9.00	8.72	8.85
5350	NYSE	TRN	Tue, Jun 5, 2012	8.58	8.79	8.53	8.60
5349	NYSE	TRN	Mon, Jun 4, 2012	8.53	8.66	8.39	8.65
5348	NYSE	TRN	Fri, Jun 1, 2012	8.67	8.67	8.45	8.49
5347	NYSE	TRN	Thu, May 31, 2012	8.95	8.97	8.70	8.89
5346	NYSE	TRN	Wed, May 30, 2012	9.10	9.13	8.91	8.99
5345	NYSE	TRN	Tue, May 29, 2012	9.22	9.34	9.17	9.26
5344	NYSE	TRN	Fri, May 25, 2012	9.18	9.23	9.02	9.07
5343	NYSE	TRN	Thu, May 24, 2012	9.29	9.34	9.04	9.17
5342	NYSE	TRN	Wed, May 23, 2012	8.95	9.29	8.88	9.24
5341	NYSE	TRN	Tue, May 22, 2012	9.11	9.28	8.99	9.07
5340	NYSE	TRN	Mon, May 21, 2012	8.70	9.09	8.64	9.08
5339	NYSE	TRN	Fri, May 18, 2012	8.79	8.84	8.60	8.63
5338	NYSE	TRN	Thu, May 17, 2012	9.17	9.17	8.71	8.74
5337	NYSE	TRN	Wed, May 16, 2012	9.43	9.51	9.14	9.15
5336	NYSE	TRN	Tue, May 15, 2012	9.49	9.52	9.32	9.35
5335	NYSE	TRN	Mon, May 14, 2012	9.53	9.65	9.38	9.51
5334	NYSE	TRN	Fri, May 11, 2012	9.66	9.88	9.64	9.68
5333	NYSE	TRN	Thu, May 10, 2012	9.95	10.03	9.76	9.79
5332	NYSE	TRN	Wed, May 9, 2012	9.74	9.88	9.63	9.80
5331	NYSE	TRN	Tue, May 8, 2012	9.91	9.96	9.63	9.94
5330	NYSE	TRN	Mon, May 7, 2012	9.97	10.08	9.85	9.98
5329	NYSE	TRN	Fri, May 4, 2012	10.30	10.31	9.95	10.01
5328	NYSE	TRN	Thu, May 3, 2012	10.63	10.67	10.34	10.38
5327	NYSE	TRN	Wed, May 2, 2012	10.57	10.72	10.44	10.66
5326	NYSE	TRN	Tue, May 1, 2012	10.66	10.87	10.65	10.69
5325	NYSE	TRN	Mon, Apr 30, 2012	10.85	10.87	10.49	10.65
5324	NYSE	TRN	Fri, Apr 27, 2012	10.59	10.98	10.53	10.93
5323	NYSE	TRN	Thu, Apr 26, 2012	11.01	11.23	10.38	10.48
5322	NYSE	TRN	Wed, Apr 25, 2012	10.90	11.03	10.73	11.02
5321	NYSE	TRN	Tue, Apr 24, 2012	10.65	10.81	10.63	10.75
5320	NYSE	TRN	Mon, Apr 23, 2012	10.85	10.89	10.56	10.63
5319	NYSE	TRN	Fri, Apr 20, 2012	11.31	11.37	11.06	11.09
5318	NYSE	TRN	Thu, Apr 19, 2012	11.43	11.59	11.09	11.21
5317	NYSE	TRN	Wed, Apr 18, 2012	11.34	11.53	11.25	11.46
5316	NYSE	TRN	Tue, Apr 17, 2012	11.43	11.63	11.40	11.46
5315	NYSE	TRN	Mon, Apr 16, 2012	11.38	11.53	11.16	11.32
5314	NYSE	TRN	Fri, Apr 13, 2012	11.45	11.47	11.26	11.29
5313	NYSE	TRN	Thu, Apr 12, 2012	11.24	11.59	11.20	11.51
5312	NYSE	TRN	Wed, Apr 11, 2012	11.12	11.21	10.99	11.02
5311	NYSE	TRN	Tue, Apr 10, 2012	11.51	11.58	10.92	10.94
5310	NYSE	TRN	Mon, Apr 9, 2012	11.56	11.64	11.41	11.54
5309	NYSE	TRN	Thu, Apr 5, 2012	11.83	11.97	11.79	11.88
5308	NYSE	TRN	Wed, Apr 4, 2012	11.82	11.96	11.76	11.92
5307	NYSE	TRN	Tue, Apr 3, 2012	12.06	12.15	11.94	12.02
5306	NYSE	TRN	Mon, Apr 2, 2012	11.76	12.18	11.70	12.05
5305	NYSE	TRN	Fri, Mar 30, 2012	12.03	12.05	11.83	11.86
5304	NYSE	TRN	Thu, Mar 29, 2012	11.79	11.95	11.69	11.91
5303	NYSE	TRN	Wed, Mar 28, 2012	12.00	12.00	11.62	11.92
5302	NYSE	TRN	Tue, Mar 27, 2012	12.16	12.19	11.93	12.01
5301	NYSE	TRN	Mon, Mar 26, 2012	12.28	12.41	12.13	12.16
5300	NYSE	TRN	Fri, Mar 23, 2012	11.93	12.16	11.74	12.12
5299	NYSE	TRN	Thu, Mar 22, 2012	12.28	12.28	11.87	11.95
5298	NYSE	TRN	Wed, Mar 21, 2012	12.47	12.56	12.28	12.43
5297	NYSE	TRN	Tue, Mar 20, 2012	12.48	12.53	12.25	12.39
5296	NYSE	TRN	Mon, Mar 19, 2012	12.54	12.73	12.50	12.64
5295	NYSE	TRN	Fri, Mar 16, 2012	12.60	12.67	12.50	12.60
5294	NYSE	TRN	Thu, Mar 15, 2012	12.18	12.60	12.15	12.59
5293	NYSE	TRN	Wed, Mar 14, 2012	12.23	12.34	12.09	12.17
5292	NYSE	TRN	Tue, Mar 13, 2012	12.14	12.26	12.07	12.24
5291	NYSE	TRN	Mon, Mar 12, 2012	12.25	12.26	11.98	12.04
5290	NYSE	TRN	Fri, Mar 9, 2012	12.08	12.37	12.02	12.20
5289	NYSE	TRN	Thu, Mar 8, 2012	12.01	12.12	11.85	12.08
5288	NYSE	TRN	Wed, Mar 7, 2012	11.62	11.90	11.56	11.88
5287	NYSE	TRN	Tue, Mar 6, 2012	11.99	12.00	11.48	11.53
5286	NYSE	TRN	Mon, Mar 5, 2012	12.28	12.29	12.06	12.20
5285	NYSE	TRN	Fri, Mar 2, 2012	12.50	12.51	12.12	12.28
5284	NYSE	TRN	Thu, Mar 1, 2012	12.59	12.71	12.49	12.56
5283	NYSE	TRN	Wed, Feb 29, 2012	12.77	12.89	12.51	12.51
5282	NYSE	TRN	Tue, Feb 28, 2012	12.74	12.86	12.58	12.76
5281	NYSE	TRN	Mon, Feb 27, 2012	12.61	12.88	12.51	12.72
5280	NYSE	TRN	Fri, Feb 24, 2012	12.97	12.98	12.71	12.72
5279	NYSE	TRN	Thu, Feb 23, 2012	12.87	12.99	12.74	12.93
5278	NYSE	TRN	Wed, Feb 22, 2012	12.61	12.90	12.54	12.88
5277	NYSE	TRN	Tue, Feb 21, 2012	12.77	12.92	12.60	12.71
5276	NYSE	TRN	Fri, Feb 17, 2012	12.63	12.69	12.52	12.69
5275	NYSE	TRN	Thu, Feb 16, 2012	12.68	12.87	12.36	12.65
5274	NYSE	TRN	Wed, Feb 15, 2012	12.36	12.41	11.93	12.07
5273	NYSE	TRN	Tue, Feb 14, 2012	12.21	12.40	12.20	12.34
5272	NYSE	TRN	Mon, Feb 13, 2012	12.11	12.36	12.11	12.33
5271	NYSE	TRN	Fri, Feb 10, 2012	11.88	12.10	11.67	11.93
5270	NYSE	TRN	Thu, Feb 9, 2012	12.07	12.19	11.94	12.09
5269	NYSE	TRN	Wed, Feb 8, 2012	11.85	12.06	11.81	12.05
5268	NYSE	TRN	Tue, Feb 7, 2012	11.72	11.92	11.60	11.82
5267	NYSE	TRN	Mon, Feb 6, 2012	11.77	11.90	11.69	11.78
5266	NYSE	TRN	Fri, Feb 3, 2012	11.64	11.94	11.64	11.84
5265	NYSE	TRN	Thu, Feb 2, 2012	11.80	11.86	11.43	11.44
5264	NYSE	TRN	Wed, Feb 1, 2012	11.51	11.80	11.44	11.77
5263	NYSE	TRN	Tue, Jan 31, 2012	11.50	11.67	11.22	11.32
5262	NYSE	TRN	Mon, Jan 30, 2012	11.15	11.44	11.02	11.37
5261	NYSE	TRN	Fri, Jan 27, 2012	11.17	11.36	11.17	11.29
5260	NYSE	TRN	Thu, Jan 26, 2012	11.46	11.53	11.19	11.26
5259	NYSE	TRN	Wed, Jan 25, 2012	11.39	11.53	11.30	11.34
5258	NYSE	TRN	Tue, Jan 24, 2012	11.31	11.42	11.26	11.39
5257	NYSE	TRN	Mon, Jan 23, 2012	11.50	11.62	11.39	11.45
5256	NYSE	TRN	Fri, Jan 20, 2012	11.71	11.76	11.39	11.50
5255	NYSE	TRN	Thu, Jan 19, 2012	11.68	11.85	11.59	11.75
5254	NYSE	TRN	Wed, Jan 18, 2012	11.45	11.61	11.39	11.57
5253	NYSE	TRN	Tue, Jan 17, 2012	11.61	11.67	11.44	11.51
5252	NYSE	TRN	Fri, Jan 13, 2012	11.38	11.46	11.15	11.45
5251	NYSE	TRN	Thu, Jan 12, 2012	11.40	11.57	11.25	11.54
5250	NYSE	TRN	Wed, Jan 11, 2012	11.12	11.37	11.08	11.36
5249	NYSE	TRN	Tue, Jan 10, 2012	11.06	11.32	11.06	11.19
5248	NYSE	TRN	Mon, Jan 9, 2012	10.73	10.88	10.68	10.84
5247	NYSE	TRN	Fri, Jan 6, 2012	10.83	10.89	10.62	10.69
5246	NYSE	TRN	Thu, Jan 5, 2012	10.52	10.85	10.22	10.83
5245	NYSE	TRN	Wed, Jan 4, 2012	10.88	10.94	10.65	10.81
5244	NYSE	TRN	Tue, Jan 3, 2012	11.19	11.46	10.94	10.97
5243	NYSE	TRN	Fri, Dec 30, 2011	10.85	10.96	10.80	10.82
5242	NYSE	TRN	Thu, Dec 29, 2011	10.72	11.00	10.71	10.91
5241	NYSE	TRN	Wed, Dec 28, 2011	10.94	10.96	10.63	10.66
5240	NYSE	TRN	Tue, Dec 27, 2011	10.93	11.06	10.86	10.96
5239	NYSE	TRN	Fri, Dec 23, 2011	10.85	11.07	10.80	11.02
5238	NYSE	TRN	Thu, Dec 22, 2011	10.80	11.00	10.72	10.78
5237	NYSE	TRN	Wed, Dec 21, 2011	10.70	10.78	10.40	10.74
5236	NYSE	TRN	Tue, Dec 20, 2011	10.46	10.87	10.46	10.74
5235	NYSE	TRN	Mon, Dec 19, 2011	10.37	10.54	10.09	10.17
5234	NYSE	TRN	Fri, Dec 16, 2011	10.17	10.51	10.06	10.29
5233	NYSE	TRN	Thu, Dec 15, 2011	10.03	10.23	9.85	10.01
5232	NYSE	TRN	Wed, Dec 14, 2011	9.90	9.97	9.62	9.77
5231	NYSE	TRN	Tue, Dec 13, 2011	10.48	10.59	9.92	10.02
5230	NYSE	TRN	Mon, Dec 12, 2011	10.53	10.53	10.17	10.36
5229	NYSE	TRN	Fri, Dec 9, 2011	10.25	10.79	10.20	10.71
5228	NYSE	TRN	Thu, Dec 8, 2011	10.56	10.68	10.19	10.21
5227	NYSE	TRN	Wed, Dec 7, 2011	10.53	10.83	10.35	10.72
5226	NYSE	TRN	Tue, Dec 6, 2011	10.72	10.82	10.50	10.67
5225	NYSE	TRN	Mon, Dec 5, 2011	10.58	10.87	10.53	10.76
5224	NYSE	TRN	Fri, Dec 2, 2011	10.44	10.62	10.30	10.33
5223	NYSE	TRN	Thu, Dec 1, 2011	10.21	10.45	10.14	10.29
5222	NYSE	TRN	Wed, Nov 30, 2011	9.75	10.29	9.75	10.29
5221	NYSE	TRN	Tue, Nov 29, 2011	9.36	9.46	9.26	9.34
5220	NYSE	TRN	Mon, Nov 28, 2011	9.28	9.53	9.18	9.32
5219	NYSE	TRN	Fri, Nov 25, 2011	8.93	9.08	8.85	8.85
5218	NYSE	TRN	Wed, Nov 23, 2011	9.33	9.35	8.87	8.99
5217	NYSE	TRN	Tue, Nov 22, 2011	9.64	9.70	9.41	9.50
5216	NYSE	TRN	Mon, Nov 21, 2011	9.88	9.92	9.46	9.66
5215	NYSE	TRN	Fri, Nov 18, 2011	10.18	10.31	10.05	10.11
5214	NYSE	TRN	Thu, Nov 17, 2011	10.49	10.53	9.99	10.06
5213	NYSE	TRN	Wed, Nov 16, 2011	10.51	10.80	10.41	10.48
5212	NYSE	TRN	Tue, Nov 15, 2011	10.57	10.76	10.37	10.65
5211	NYSE	TRN	Mon, Nov 14, 2011	10.70	10.74	10.46	10.63
5210	NYSE	TRN	Fri, Nov 11, 2011	10.53	10.95	10.53	10.72
5209	NYSE	TRN	Thu, Nov 10, 2011	10.24	10.47	10.18	10.33
5208	NYSE	TRN	Wed, Nov 9, 2011	10.35	10.49	9.94	9.98
5207	NYSE	TRN	Tue, Nov 8, 2011	10.36	10.80	10.21	10.76
5206	NYSE	TRN	Mon, Nov 7, 2011	10.15	10.35	9.89	10.29
5205	NYSE	TRN	Fri, Nov 4, 2011	9.86	10.22	9.74	10.19
5204	NYSE	TRN	Thu, Nov 3, 2011	9.66	10.22	9.52	10.04
5203	NYSE	TRN	Wed, Nov 2, 2011	9.55	9.61	9.28	9.45
5202	NYSE	TRN	Tue, Nov 1, 2011	9.29	9.63	9.08	9.31
5201	NYSE	TRN	Mon, Oct 31, 2011	10.07	10.10	9.79	9.81
5200	NYSE	TRN	Fri, Oct 28, 2011	10.25	10.38	10.05	10.23
5199	NYSE	TRN	Thu, Oct 27, 2011	10.18	10.51	9.93	10.29
5198	NYSE	TRN	Wed, Oct 26, 2011	9.89	9.97	8.94	9.69
5197	NYSE	TRN	Tue, Oct 25, 2011	10.04	10.19	9.65	9.89
5196	NYSE	TRN	Mon, Oct 24, 2011	9.79	10.10	9.79	10.05
5195	NYSE	TRN	Fri, Oct 21, 2011	9.81	10.06	9.64	9.71
5194	NYSE	TRN	Thu, Oct 20, 2011	9.32	9.71	8.98	9.66
5193	NYSE	TRN	Wed, Oct 19, 2011	9.57	9.65	9.26	9.33
5192	NYSE	TRN	Tue, Oct 18, 2011	9.02	9.75	8.89	9.57
5191	NYSE	TRN	Mon, Oct 17, 2011	9.50	9.50	8.97	9.02
5190	NYSE	TRN	Fri, Oct 14, 2011	9.32	9.59	9.23	9.55
5189	NYSE	TRN	Thu, Oct 13, 2011	9.09	9.20	8.74	9.11
5188	NYSE	TRN	Wed, Oct 12, 2011	9.08	9.40	9.01	9.23
5187	NYSE	TRN	Tue, Oct 11, 2011	8.77	9.04	8.67	8.96
5186	NYSE	TRN	Mon, Oct 10, 2011	8.61	8.92	8.58	8.87
5185	NYSE	TRN	Fri, Oct 7, 2011	8.56	8.61	8.13	8.31
5184	NYSE	TRN	Thu, Oct 6, 2011	8.12	8.67	8.08	8.53
5183	NYSE	TRN	Wed, Oct 5, 2011	7.77	8.21	7.63	8.14
5182	NYSE	TRN	Tue, Oct 4, 2011	7.04	7.78	6.87	7.77
5181	NYSE	TRN	Mon, Oct 3, 2011	7.59	7.83	7.17	7.18
5180	NYSE	TRN	Fri, Sep 30, 2011	8.04	8.12	7.70	7.71
5179	NYSE	TRN	Thu, Sep 29, 2011	8.32	8.48	7.90	8.21
5178	NYSE	TRN	Wed, Sep 28, 2011	8.53	8.64	8.01	8.05
5177	NYSE	TRN	Tue, Sep 27, 2011	8.53	8.86	8.39	8.52
5176	NYSE	TRN	Mon, Sep 26, 2011	7.89	8.34	7.56	8.30
5175	NYSE	TRN	Fri, Sep 23, 2011	7.74	8.05	7.68	7.80
5174	NYSE	TRN	Thu, Sep 22, 2011	7.96	8.08	7.62	7.80
5173	NYSE	TRN	Wed, Sep 21, 2011	9.09	9.09	8.37	8.37
5172	NYSE	TRN	Tue, Sep 20, 2011	9.51	9.58	9.07	9.07
5171	NYSE	TRN	Mon, Sep 19, 2011	9.44	9.58	9.16	9.47
5170	NYSE	TRN	Fri, Sep 16, 2011	9.79	9.99	9.66	9.74
5169	NYSE	TRN	Thu, Sep 15, 2011	9.72	9.79	9.49	9.74
5168	NYSE	TRN	Wed, Sep 14, 2011	9.47	9.73	9.17	9.58
5167	NYSE	TRN	Tue, Sep 13, 2011	8.99	9.43	8.99	9.35
5166	NYSE	TRN	Mon, Sep 12, 2011	8.66	9.02	8.62	8.99
5165	NYSE	TRN	Fri, Sep 9, 2011	9.07	9.21	8.73	8.85
5164	NYSE	TRN	Thu, Sep 8, 2011	9.41	9.63	9.12	9.19
5163	NYSE	TRN	Wed, Sep 7, 2011	9.00	9.52	8.96	9.51
5162	NYSE	TRN	Tue, Sep 6, 2011	8.53	8.83	8.41	8.77
5161	NYSE	TRN	Fri, Sep 2, 2011	9.14	9.21	8.82	8.94
5160	NYSE	TRN	Thu, Sep 1, 2011	9.86	9.95	9.42	9.46
5159	NYSE	TRN	Wed, Aug 31, 2011	9.73	10.12	9.73	9.92
5158	NYSE	TRN	Tue, Aug 30, 2011	9.52	9.86	9.44	9.63
5157	NYSE	TRN	Mon, Aug 29, 2011	9.10	9.58	9.09	9.57
5156	NYSE	TRN	Fri, Aug 26, 2011	8.46	8.98	8.24	8.90
5155	NYSE	TRN	Thu, Aug 25, 2011	8.98	9.11	8.48	8.54
5154	NYSE	TRN	Wed, Aug 24, 2011	8.05	8.97	8.00	8.95
5153	NYSE	TRN	Tue, Aug 23, 2011	7.65	8.05	7.52	8.05
5152	NYSE	TRN	Mon, Aug 22, 2011	7.95	7.99	7.48	7.58
5151	NYSE	TRN	Fri, Aug 19, 2011	7.83	8.14	7.65	7.67
5150	NYSE	TRN	Thu, Aug 18, 2011	8.43	8.43	7.88	7.97
5149	NYSE	TRN	Wed, Aug 17, 2011	9.04	9.10	8.62	8.71
5148	NYSE	TRN	Tue, Aug 16, 2011	9.22	9.27	8.93	8.97
5147	NYSE	TRN	Mon, Aug 15, 2011	9.02	9.34	9.00	9.34
5146	NYSE	TRN	Fri, Aug 12, 2011	9.03	9.25	8.84	8.91
5145	NYSE	TRN	Thu, Aug 11, 2011	8.59	9.07	8.37	8.94
5144	NYSE	TRN	Wed, Aug 10, 2011	8.50	8.88	8.31	8.57
5143	NYSE	TRN	Tue, Aug 9, 2011	8.23	8.79	7.94	8.79
5142	NYSE	TRN	Mon, Aug 8, 2011	8.45	8.49	7.99	8.07
5141	NYSE	TRN	Fri, Aug 5, 2011	9.10	9.21	8.53	8.79
5140	NYSE	TRN	Thu, Aug 4, 2011	9.46	9.54	8.91	8.93
5139	NYSE	TRN	Wed, Aug 3, 2011	9.79	9.84	9.29	9.66
5138	NYSE	TRN	Tue, Aug 2, 2011	10.47	10.70	9.76	9.79
5137	NYSE	TRN	Mon, Aug 1, 2011	10.94	11.05	10.45	10.62
5136	NYSE	TRN	Fri, Jul 29, 2011	10.71	10.89	10.47	10.72
5135	NYSE	TRN	Thu, Jul 28, 2011	11.25	11.41	10.89	10.91
5134	NYSE	TRN	Wed, Jul 27, 2011	11.79	12.20	11.19	11.26
5133	NYSE	TRN	Tue, Jul 26, 2011	12.55	12.68	12.14	12.66
5132	NYSE	TRN	Mon, Jul 25, 2011	12.30	12.64	12.24	12.53
5131	NYSE	TRN	Fri, Jul 22, 2011	12.53	12.63	12.40	12.53
5130	NYSE	TRN	Thu, Jul 21, 2011	12.56	12.75	12.51	12.56
5129	NYSE	TRN	Wed, Jul 20, 2011	12.44	12.55	12.29	12.47
5128	NYSE	TRN	Tue, Jul 19, 2011	12.07	12.36	12.05	12.32
5127	NYSE	TRN	Mon, Jul 18, 2011	12.30	12.32	11.81	11.92
5126	NYSE	TRN	Fri, Jul 15, 2011	12.35	12.37	12.06	12.35
5125	NYSE	TRN	Thu, Jul 14, 2011	12.60	12.64	12.24	12.31
5124	NYSE	TRN	Wed, Jul 13, 2011	12.54	12.75	12.41	12.52
5123	NYSE	TRN	Tue, Jul 12, 2011	12.86	12.92	12.40	12.46
5122	NYSE	TRN	Mon, Jul 11, 2011	13.15	13.32	12.86	12.96
5121	NYSE	TRN	Fri, Jul 8, 2011	13.11	13.42	13.00	13.41
5120	NYSE	TRN	Thu, Jul 7, 2011	13.31	13.44	13.26	13.40
5119	NYSE	TRN	Wed, Jul 6, 2011	12.96	13.19	12.91	13.19
5118	NYSE	TRN	Tue, Jul 5, 2011	12.90	13.02	12.79	13.01
5117	NYSE	TRN	Fri, Jul 1, 2011	12.51	12.96	12.51	12.92
5116	NYSE	TRN	Thu, Jun 30, 2011	12.15	12.60	12.08	12.55
5115	NYSE	TRN	Wed, Jun 29, 2011	12.00	12.12	11.74	12.09
5114	NYSE	TRN	Tue, Jun 28, 2011	11.65	11.92	11.63	11.90
5113	NYSE	TRN	Mon, Jun 27, 2011	11.50	11.65	11.43	11.56
5112	NYSE	TRN	Fri, Jun 24, 2011	11.75	11.84	11.46	11.52
5111	NYSE	TRN	Thu, Jun 23, 2011	11.62	11.74	11.38	11.73
5110	NYSE	TRN	Wed, Jun 22, 2011	11.80	12.10	11.72	11.88
5109	NYSE	TRN	Tue, Jun 21, 2011	11.51	11.90	11.51	11.84
5108	NYSE	TRN	Mon, Jun 20, 2011	11.16	11.46	11.12	11.42
5107	NYSE	TRN	Fri, Jun 17, 2011	11.38	11.38	11.17	11.23
5106	NYSE	TRN	Thu, Jun 16, 2011	11.19	11.36	11.04	11.19
5105	NYSE	TRN	Wed, Jun 15, 2011	11.26	11.37	11.15	11.20
5104	NYSE	TRN	Tue, Jun 14, 2011	11.16	11.47	11.10	11.41
5103	NYSE	TRN	Mon, Jun 13, 2011	11.04	11.16	10.75	10.99
5102	NYSE	TRN	Fri, Jun 10, 2011	11.31	11.36	10.94	11.01
5101	NYSE	TRN	Thu, Jun 9, 2011	11.41	11.55	11.35	11.39
5100	NYSE	TRN	Wed, Jun 8, 2011	11.20	11.51	11.19	11.39
5099	NYSE	TRN	Tue, Jun 7, 2011	11.46	11.47	11.22	11.22
5098	NYSE	TRN	Mon, Jun 6, 2011	11.47	11.60	11.29	11.32
5097	NYSE	TRN	Fri, Jun 3, 2011	11.55	11.73	11.42	11.52
5096	NYSE	TRN	Thu, Jun 2, 2011	11.72	11.93	11.69	11.82
5095	NYSE	TRN	Wed, Jun 1, 2011	12.32	12.44	11.69	11.73
5094	NYSE	TRN	Tue, May 31, 2011	12.25	12.41	12.09	12.38
5093	NYSE	TRN	Fri, May 27, 2011	11.70	12.19	11.70	12.11
5092	NYSE	TRN	Thu, May 26, 2011	11.48	11.80	11.43	11.75
5091	NYSE	TRN	Wed, May 25, 2011	11.06	11.59	11.00	11.50
5090	NYSE	TRN	Tue, May 24, 2011	11.21	11.47	11.08	11.13
5089	NYSE	TRN	Mon, May 23, 2011	11.23	11.24	11.05	11.14
5088	NYSE	TRN	Fri, May 20, 2011	11.64	11.66	11.33	11.50
5087	NYSE	TRN	Thu, May 19, 2011	11.71	11.89	11.60	11.66
5086	NYSE	TRN	Wed, May 18, 2011	11.32	11.85	11.25	11.74
5085	NYSE	TRN	Tue, May 17, 2011	11.38	11.39	11.04	11.27
5084	NYSE	TRN	Mon, May 16, 2011	11.58	11.75	11.47	11.52
5083	NYSE	TRN	Fri, May 13, 2011	11.99	12.00	11.57	11.66
5082	NYSE	TRN	Thu, May 12, 2011	11.87	12.04	11.68	11.96
5081	NYSE	TRN	Wed, May 11, 2011	12.54	12.54	11.87	11.91
5080	NYSE	TRN	Tue, May 10, 2011	12.21	12.69	12.19	12.62
5079	NYSE	TRN	Mon, May 9, 2011	11.93	12.21	11.84	12.13
5078	NYSE	TRN	Fri, May 6, 2011	12.14	12.14	11.79	11.91
5077	NYSE	TRN	Thu, May 5, 2011	11.88	12.04	11.79	11.89
5076	NYSE	TRN	Wed, May 4, 2011	12.39	12.42	11.86	12.00
5075	NYSE	TRN	Tue, May 3, 2011	12.61	12.70	12.26	12.41
5074	NYSE	TRN	Mon, May 2, 2011	13.06	13.20	12.55	12.63
5073	NYSE	TRN	Fri, Apr 29, 2011	13.06	13.08	12.81	13.03
5072	NYSE	TRN	Thu, Apr 28, 2011	13.58	13.68	12.73	13.03
5071	NYSE	TRN	Wed, Apr 27, 2011	13.41	13.59	13.08	13.58
5070	NYSE	TRN	Tue, Apr 26, 2011	13.38	13.61	13.24	13.38
5069	NYSE	TRN	Mon, Apr 25, 2011	13.15	13.31	13.04	13.22
5068	NYSE	TRN	Thu, Apr 21, 2011	12.86	13.18	12.80	13.15
5067	NYSE	TRN	Wed, Apr 20, 2011	12.91	12.94	12.63	12.79
5066	NYSE	TRN	Tue, Apr 19, 2011	12.34	12.63	12.28	12.62
5065	NYSE	TRN	Mon, Apr 18, 2011	12.55	12.59	12.14	12.27
5064	NYSE	TRN	Fri, Apr 15, 2011	12.83	12.92	12.70	12.83
5063	NYSE	TRN	Thu, Apr 14, 2011	12.70	12.85	12.61	12.79
5062	NYSE	TRN	Wed, Apr 13, 2011	13.04	13.16	12.72	12.78
5061	NYSE	TRN	Tue, Apr 12, 2011	12.95	13.04	12.72	12.94
5060	NYSE	TRN	Mon, Apr 11, 2011	13.14	13.25	12.91	13.02
5059	NYSE	TRN	Fri, Apr 8, 2011	13.44	13.55	12.98	13.14
5058	NYSE	TRN	Thu, Apr 7, 2011	13.63	13.67	13.24	13.34
5057	NYSE	TRN	Wed, Apr 6, 2011	13.58	13.68	13.15	13.59
5056	NYSE	TRN	Tue, Apr 5, 2011	13.52	13.59	13.44	13.51
5055	NYSE	TRN	Mon, Apr 4, 2011	13.65	13.66	13.45	13.55
5054	NYSE	TRN	Fri, Apr 1, 2011	13.23	13.73	13.15	13.58
5053	NYSE	TRN	Thu, Mar 31, 2011	12.69	13.25	12.69	13.20
5052	NYSE	TRN	Wed, Mar 30, 2011	12.63	12.86	12.59	12.74
5051	NYSE	TRN	Tue, Mar 29, 2011	12.24	12.57	12.24	12.56
5050	NYSE	TRN	Mon, Mar 28, 2011	12.37	12.57	12.34	12.37
5049	NYSE	TRN	Fri, Mar 25, 2011	12.43	12.58	12.26	12.28
5048	NYSE	TRN	Thu, Mar 24, 2011	11.87	12.55	11.85	12.46
5047	NYSE	TRN	Wed, Mar 23, 2011	11.79	11.85	11.54	11.75
5046	NYSE	TRN	Tue, Mar 22, 2011	11.99	11.99	11.74	11.82
5045	NYSE	TRN	Mon, Mar 21, 2011	11.88	12.06	11.87	11.94
5044	NYSE	TRN	Fri, Mar 18, 2011	11.87	11.89	11.60	11.63
5043	NYSE	TRN	Thu, Mar 17, 2011	11.60	11.96	11.56	11.65
5042	NYSE	TRN	Wed, Mar 16, 2011	11.54	11.87	11.31	11.33
5041	NYSE	TRN	Tue, Mar 15, 2011	10.52	11.64	10.47	11.56
5040	NYSE	TRN	Mon, Mar 14, 2011	10.86	11.06	10.75	10.96
5039	NYSE	TRN	Fri, Mar 11, 2011	10.76	11.08	10.76	11.03
5038	NYSE	TRN	Thu, Mar 10, 2011	10.76	11.07	10.56	10.90
5037	NYSE	TRN	Wed, Mar 9, 2011	10.84	11.04	10.71	10.97
5036	NYSE	TRN	Tue, Mar 8, 2011	10.77	11.06	10.60	10.84
5035	NYSE	TRN	Mon, Mar 7, 2011	11.01	11.10	10.48	10.74
5034	NYSE	TRN	Fri, Mar 4, 2011	11.10	11.14	10.85	10.97
5033	NYSE	TRN	Thu, Mar 3, 2011	11.02	11.21	10.91	11.09
5032	NYSE	TRN	Wed, Mar 2, 2011	10.81	11.02	10.71	10.81
5031	NYSE	TRN	Tue, Mar 1, 2011	11.33	11.33	10.72	10.80
5030	NYSE	TRN	Mon, Feb 28, 2011	11.25	11.30	11.14	11.21
5029	NYSE	TRN	Fri, Feb 25, 2011	10.79	11.16	10.76	11.16
5028	NYSE	TRN	Thu, Feb 24, 2011	10.66	10.76	10.46	10.70
5027	NYSE	TRN	Wed, Feb 23, 2011	10.92	11.01	10.49	10.69
5026	NYSE	TRN	Tue, Feb 22, 2011	11.37	11.39	10.80	10.92
5025	NYSE	TRN	Fri, Feb 18, 2011	11.82	11.87	11.57	11.61
5024	NYSE	TRN	Thu, Feb 17, 2011	11.31	11.93	11.31	11.83
5023	NYSE	TRN	Wed, Feb 16, 2011	11.31	11.43	11.25	11.32
5022	NYSE	TRN	Tue, Feb 15, 2011	11.37	11.45	11.26	11.27
5021	NYSE	TRN	Mon, Feb 14, 2011	11.18	11.47	11.02	11.47
5020	NYSE	TRN	Fri, Feb 11, 2011	10.62	10.98	10.60	10.96
5019	NYSE	TRN	Thu, Feb 10, 2011	10.38	10.74	10.38	10.72
5018	NYSE	TRN	Wed, Feb 9, 2011	10.41	10.59	10.41	10.49
5017	NYSE	TRN	Tue, Feb 8, 2011	10.26	10.44	10.20	10.44
5016	NYSE	TRN	Mon, Feb 7, 2011	10.25	10.38	10.18	10.24
5015	NYSE	TRN	Fri, Feb 4, 2011	10.24	10.35	10.16	10.24
5014	NYSE	TRN	Thu, Feb 3, 2011	10.37	10.37	10.18	10.21
5013	NYSE	TRN	Wed, Feb 2, 2011	10.40	10.45	10.34	10.37
5012	NYSE	TRN	Tue, Feb 1, 2011	10.19	10.59	10.15	10.43
5011	NYSE	TRN	Mon, Jan 31, 2011	10.04	10.12	9.96	10.04
5010	NYSE	TRN	Fri, Jan 28, 2011	10.43	10.47	9.98	10.01
5009	NYSE	TRN	Thu, Jan 27, 2011	10.45	10.45	10.25	10.41
5008	NYSE	TRN	Wed, Jan 26, 2011	10.15	10.48	10.13	10.45
5007	NYSE	TRN	Tue, Jan 25, 2011	9.93	10.14	9.89	10.13
5006	NYSE	TRN	Mon, Jan 24, 2011	9.80	10.02	9.71	9.97
5005	NYSE	TRN	Fri, Jan 21, 2011	9.88	9.92	9.76	9.79
5004	NYSE	TRN	Thu, Jan 20, 2011	9.86	9.89	9.62	9.81
5003	NYSE	TRN	Wed, Jan 19, 2011	9.99	10.02	9.85	9.91
5002	NYSE	TRN	Tue, Jan 18, 2011	9.91	10.04	9.82	10.02
5001	NYSE	TRN	Fri, Jan 14, 2011	9.87	9.94	9.82	9.93
5000	NYSE	TRN	Thu, Jan 13, 2011	9.90	9.97	9.80	9.90
4999	NYSE	TRN	Wed, Jan 12, 2011	9.99	10.04	9.85	9.92
4998	NYSE	TRN	Tue, Jan 11, 2011	9.85	9.94	9.79	9.89
4997	NYSE	TRN	Mon, Jan 10, 2011	9.47	9.82	9.40	9.80
4996	NYSE	TRN	Fri, Jan 7, 2011	9.55	9.71	9.44	9.54
4995	NYSE	TRN	Thu, Jan 6, 2011	9.68	9.70	9.47	9.52
4994	NYSE	TRN	Wed, Jan 5, 2011	9.43	9.71	9.39	9.70
4993	NYSE	TRN	Tue, Jan 4, 2011	9.75	9.75	9.40	9.47
4992	NYSE	TRN	Mon, Jan 3, 2011	9.70	9.81	9.59	9.68
4991	NYSE	TRN	Fri, Dec 31, 2010	9.59	9.65	9.56	9.58
4990	NYSE	TRN	Thu, Dec 30, 2010	9.39	9.62	9.38	9.60
4989	NYSE	TRN	Wed, Dec 29, 2010	9.39	9.49	9.35	9.45
4988	NYSE	TRN	Tue, Dec 28, 2010	9.31	9.41	9.30	9.36
4987	NYSE	TRN	Mon, Dec 27, 2010	9.17	9.31	9.05	9.31
4986	NYSE	TRN	Thu, Dec 23, 2010	9.24	9.30	9.22	9.25
4985	NYSE	TRN	Wed, Dec 22, 2010	9.12	9.27	9.04	9.24
4984	NYSE	TRN	Tue, Dec 21, 2010	8.91	9.20	8.90	9.12
4983	NYSE	TRN	Mon, Dec 20, 2010	8.68	8.86	8.63	8.84
4982	NYSE	TRN	Fri, Dec 17, 2010	8.72	8.73	8.41	8.64
4981	NYSE	TRN	Thu, Dec 16, 2010	8.85	8.90	8.73	8.75
4980	NYSE	TRN	Wed, Dec 15, 2010	8.99	9.18	8.82	8.83
4979	NYSE	TRN	Tue, Dec 14, 2010	9.09	9.13	8.97	9.02
4978	NYSE	TRN	Mon, Dec 13, 2010	9.02	9.13	8.89	9.06
4977	NYSE	TRN	Fri, Dec 10, 2010	8.67	9.04	8.66	8.93
4976	NYSE	TRN	Thu, Dec 9, 2010	8.71	8.71	8.52	8.62
4975	NYSE	TRN	Wed, Dec 8, 2010	8.85	8.89	8.55	8.70
4974	NYSE	TRN	Tue, Dec 7, 2010	9.05	9.20	9.01	9.01
4973	NYSE	TRN	Mon, Dec 6, 2010	8.72	8.98	8.67	8.93
4972	NYSE	TRN	Fri, Dec 3, 2010	8.67	8.79	8.63	8.73
4971	NYSE	TRN	Thu, Dec 2, 2010	8.60	8.81	8.60	8.72
4970	NYSE	TRN	Wed, Dec 1, 2010	8.45	8.70	8.44	8.58
4969	NYSE	TRN	Tue, Nov 30, 2010	8.21	8.35	8.19	8.24
4968	NYSE	TRN	Mon, Nov 29, 2010	8.44	8.44	8.25	8.34
4967	NYSE	TRN	Fri, Nov 26, 2010	8.44	8.52	8.43	8.46
4966	NYSE	TRN	Wed, Nov 24, 2010	8.25	8.62	8.22	8.57
4965	NYSE	TRN	Tue, Nov 23, 2010	8.23	8.25	8.05	8.12
4964	NYSE	TRN	Mon, Nov 22, 2010	8.32	8.40	8.23	8.38
4963	NYSE	TRN	Fri, Nov 19, 2010	8.42	8.49	8.34	8.38
4962	NYSE	TRN	Thu, Nov 18, 2010	8.44	8.63	8.39	8.43
4961	NYSE	TRN	Wed, Nov 17, 2010	8.41	8.43	8.17	8.27
4960	NYSE	TRN	Tue, Nov 16, 2010	8.58	8.59	8.37	8.42
4959	NYSE	TRN	Mon, Nov 15, 2010	8.67	8.92	8.62	8.69
4958	NYSE	TRN	Fri, Nov 12, 2010	8.77	8.89	8.56	8.58
4957	NYSE	TRN	Thu, Nov 11, 2010	8.77	8.93	8.73	8.89
4956	NYSE	TRN	Wed, Nov 10, 2010	8.75	8.89	8.58	8.89
4955	NYSE	TRN	Tue, Nov 9, 2010	8.80	8.97	8.74	8.76
4954	NYSE	TRN	Mon, Nov 8, 2010	8.85	8.85	8.65	8.71
4953	NYSE	TRN	Fri, Nov 5, 2010	8.85	8.99	8.78	8.89
4952	NYSE	TRN	Thu, Nov 4, 2010	8.54	8.85	8.54	8.81
4951	NYSE	TRN	Wed, Nov 3, 2010	8.43	8.45	8.22	8.36
4950	NYSE	TRN	Tue, Nov 2, 2010	8.31	8.44	8.22	8.42
4949	NYSE	TRN	Mon, Nov 1, 2010	8.23	8.31	8.13	8.22
4948	NYSE	TRN	Fri, Oct 29, 2010	8.28	8.28	8.14	8.18
4947	NYSE	TRN	Thu, Oct 28, 2010	8.79	8.80	8.19	8.29
4946	NYSE	TRN	Wed, Oct 27, 2010	8.38	8.47	8.25	8.45
4945	NYSE	TRN	Tue, Oct 26, 2010	8.72	8.72	8.47	8.49
4944	NYSE	TRN	Mon, Oct 25, 2010	8.86	8.95	8.74	8.76
4943	NYSE	TRN	Fri, Oct 22, 2010	8.61	8.84	8.58	8.79
4942	NYSE	TRN	Thu, Oct 21, 2010	8.79	9.00	8.51	8.59
4941	NYSE	TRN	Wed, Oct 20, 2010	8.28	8.81	8.27	8.79
4940	NYSE	TRN	Tue, Oct 19, 2010	8.30	8.48	8.19	8.26
4939	NYSE	TRN	Mon, Oct 18, 2010	8.47	8.51	8.35	8.46
4938	NYSE	TRN	Fri, Oct 15, 2010	8.61	8.64	8.34	8.44
4937	NYSE	TRN	Thu, Oct 14, 2010	8.73	8.75	8.48	8.53
4936	NYSE	TRN	Wed, Oct 13, 2010	8.36	8.84	8.36	8.74
4935	NYSE	TRN	Tue, Oct 12, 2010	8.30	8.36	8.13	8.30
4934	NYSE	TRN	Mon, Oct 11, 2010	8.28	8.43	8.22	8.34
4933	NYSE	TRN	Fri, Oct 8, 2010	8.18	8.33	8.12	8.25
4932	NYSE	TRN	Thu, Oct 7, 2010	8.31	8.33	8.10	8.20
4931	NYSE	TRN	Wed, Oct 6, 2010	8.26	8.34	8.15	8.25
4930	NYSE	TRN	Tue, Oct 5, 2010	8.08	8.33	8.01	8.21
4929	NYSE	TRN	Mon, Oct 4, 2010	8.17	8.26	7.90	7.92
4928	NYSE	TRN	Fri, Oct 1, 2010	8.06	8.19	8.01	8.19
4927	NYSE	TRN	Thu, Sep 30, 2010	8.06	8.19	7.87	8.01
4926	NYSE	TRN	Wed, Sep 29, 2010	7.88	8.15	7.83	8.00
4925	NYSE	TRN	Tue, Sep 28, 2010	7.54	7.91	7.39	7.90
4924	NYSE	TRN	Mon, Sep 27, 2010	7.50	7.53	7.38	7.49
4923	NYSE	TRN	Fri, Sep 24, 2010	7.48	7.61	7.40	7.49
4922	NYSE	TRN	Thu, Sep 23, 2010	7.29	7.43	7.15	7.34
4921	NYSE	TRN	Wed, Sep 22, 2010	7.36	7.52	7.32	7.37
4920	NYSE	TRN	Tue, Sep 21, 2010	7.28	7.42	7.23	7.40
4919	NYSE	TRN	Mon, Sep 20, 2010	7.01	7.29	7.00	7.27
4918	NYSE	TRN	Fri, Sep 17, 2010	6.92	7.03	6.82	6.98
4917	NYSE	TRN	Thu, Sep 16, 2010	6.96	7.00	6.86	6.87
4916	NYSE	TRN	Wed, Sep 15, 2010	6.93	7.05	6.85	6.98
4915	NYSE	TRN	Tue, Sep 14, 2010	7.00	7.05	6.91	6.94
4914	NYSE	TRN	Mon, Sep 13, 2010	6.92	7.11	6.89	6.98
4913	NYSE	TRN	Fri, Sep 10, 2010	6.77	6.89	6.73	6.81
4912	NYSE	TRN	Thu, Sep 9, 2010	6.86	6.86	6.68	6.73
4911	NYSE	TRN	Wed, Sep 8, 2010	6.75	6.85	6.72	6.81
4910	NYSE	TRN	Tue, Sep 7, 2010	6.81	6.93	6.67	6.75
4909	NYSE	TRN	Fri, Sep 3, 2010	6.74	6.85	6.69	6.85
4908	NYSE	TRN	Thu, Sep 2, 2010	6.49	6.64	6.42	6.62
4907	NYSE	TRN	Wed, Sep 1, 2010	6.32	6.55	6.29	6.52
4906	NYSE	TRN	Tue, Aug 31, 2010	6.11	6.29	6.01	6.16
4905	NYSE	TRN	Mon, Aug 30, 2010	6.28	6.36	6.12	6.12
4904	NYSE	TRN	Fri, Aug 27, 2010	6.19	6.36	6.02	6.34
4903	NYSE	TRN	Thu, Aug 26, 2010	5.99	6.22	5.96	6.11
4902	NYSE	TRN	Wed, Aug 25, 2010	5.83	5.97	5.80	5.94
4901	NYSE	TRN	Tue, Aug 24, 2010	5.94	6.03	5.83	5.92
4900	NYSE	TRN	Mon, Aug 23, 2010	6.31	6.32	6.05	6.07
4899	NYSE	TRN	Fri, Aug 20, 2010	6.26	6.31	6.19	6.25
4898	NYSE	TRN	Thu, Aug 19, 2010	6.49	6.53	6.27	6.31
4897	NYSE	TRN	Wed, Aug 18, 2010	6.47	6.61	6.36	6.54
4896	NYSE	TRN	Tue, Aug 17, 2010	6.52	6.55	6.43	6.45
4895	NYSE	TRN	Mon, Aug 16, 2010	6.28	6.45	6.27	6.41
4894	NYSE	TRN	Fri, Aug 13, 2010	6.36	6.45	6.29	6.32
4893	NYSE	TRN	Thu, Aug 12, 2010	6.38	6.47	6.31	6.39
4892	NYSE	TRN	Wed, Aug 11, 2010	6.63	6.68	6.46	6.49
4891	NYSE	TRN	Tue, Aug 10, 2010	6.95	6.96	6.72	6.79
4890	NYSE	TRN	Mon, Aug 9, 2010	7.04	7.10	6.94	7.06
4889	NYSE	TRN	Fri, Aug 6, 2010	6.96	7.07	6.79	6.98
4888	NYSE	TRN	Thu, Aug 5, 2010	7.12	7.20	7.05	7.06
4887	NYSE	TRN	Wed, Aug 4, 2010	7.31	7.33	7.11	7.14
4886	NYSE	TRN	Tue, Aug 3, 2010	7.31	7.52	7.25	7.28
4885	NYSE	TRN	Mon, Aug 2, 2010	7.52	7.54	7.27	7.37
4884	NYSE	TRN	Fri, Jul 30, 2010	7.43	7.47	7.28	7.33
4883	NYSE	TRN	Thu, Jul 29, 2010	7.36	7.64	7.19	7.50
4882	NYSE	TRN	Wed, Jul 28, 2010	7.44	7.63	7.40	7.46
4881	NYSE	TRN	Tue, Jul 27, 2010	7.74	7.74	7.44	7.47
4880	NYSE	TRN	Mon, Jul 26, 2010	7.50	7.68	7.49	7.67
4879	NYSE	TRN	Fri, Jul 23, 2010	7.13	7.56	7.10	7.55
4878	NYSE	TRN	Thu, Jul 22, 2010	7.13	7.22	7.02	7.19
4877	NYSE	TRN	Wed, Jul 21, 2010	7.00	7.06	6.83	6.88
4876	NYSE	TRN	Tue, Jul 20, 2010	6.41	6.95	6.40	6.95
4875	NYSE	TRN	Mon, Jul 19, 2010	6.53	6.57	6.34	6.55
4874	NYSE	TRN	Fri, Jul 16, 2010	6.79	6.82	6.49	6.50
4873	NYSE	TRN	Thu, Jul 15, 2010	6.86	6.92	6.67	6.85
4872	NYSE	TRN	Wed, Jul 14, 2010	6.81	6.91	6.73	6.85
4871	NYSE	TRN	Tue, Jul 13, 2010	6.68	6.89	6.58	6.82
4870	NYSE	TRN	Mon, Jul 12, 2010	6.66	6.73	6.49	6.56
4869	NYSE	TRN	Fri, Jul 9, 2010	6.57	6.72	6.54	6.70
4868	NYSE	TRN	Thu, Jul 8, 2010	6.51	6.65	6.40	6.54
4867	NYSE	TRN	Wed, Jul 7, 2010	6.17	6.47	6.17	6.47
4866	NYSE	TRN	Tue, Jul 6, 2010	6.34	6.45	6.12	6.17
4865	NYSE	TRN	Fri, Jul 2, 2010	6.38	6.42	6.18	6.28
4864	NYSE	TRN	Thu, Jul 1, 2010	6.34	6.39	6.14	6.31
4863	NYSE	TRN	Wed, Jun 30, 2010	6.49	6.65	6.33	6.38
4862	NYSE	TRN	Tue, Jun 29, 2010	6.83	6.87	6.41	6.50
4861	NYSE	TRN	Mon, Jun 28, 2010	7.09	7.15	6.93	6.98
4860	NYSE	TRN	Fri, Jun 25, 2010	7.04	7.13	6.89	7.09
4859	NYSE	TRN	Thu, Jun 24, 2010	7.12	7.15	6.97	6.99
4858	NYSE	TRN	Wed, Jun 23, 2010	7.30	7.33	7.09	7.20
4857	NYSE	TRN	Tue, Jun 22, 2010	7.69	7.76	7.27	7.28
4856	NYSE	TRN	Mon, Jun 21, 2010	7.82	8.00	7.63	7.70
4855	NYSE	TRN	Fri, Jun 18, 2010	7.76	7.80	7.65	7.69
4854	NYSE	TRN	Thu, Jun 17, 2010	7.85	7.86	7.60	7.74
4853	NYSE	TRN	Wed, Jun 16, 2010	7.76	7.89	7.74	7.77
4852	NYSE	TRN	Tue, Jun 15, 2010	7.63	7.90	7.63	7.87
4851	NYSE	TRN	Mon, Jun 14, 2010	7.59	7.90	7.59	7.61
4850	NYSE	TRN	Fri, Jun 11, 2010	7.26	7.61	7.23	7.54
4849	NYSE	TRN	Thu, Jun 10, 2010	7.17	7.40	7.17	7.39
4848	NYSE	TRN	Wed, Jun 9, 2010	6.94	7.30	6.94	6.99
4847	NYSE	TRN	Tue, Jun 8, 2010	6.99	7.17	6.76	6.89
4846	NYSE	TRN	Mon, Jun 7, 2010	7.40	7.40	6.94	6.96
4845	NYSE	TRN	Fri, Jun 4, 2010	7.67	7.74	7.26	7.35
4844	NYSE	TRN	Thu, Jun 3, 2010	7.83	7.94	7.69	7.84
4843	NYSE	TRN	Wed, Jun 2, 2010	7.51	7.78	7.42	7.78
4842	NYSE	TRN	Tue, Jun 1, 2010	7.76	7.92	7.48	7.48
4841	NYSE	TRN	Fri, May 28, 2010	8.03	8.09	7.76	7.86
4840	NYSE	TRN	Thu, May 27, 2010	7.71	8.05	7.68	8.05
4839	NYSE	TRN	Wed, May 26, 2010	7.31	7.76	7.31	7.53
4838	NYSE	TRN	Tue, May 25, 2010	6.98	7.31	6.86	7.28
4837	NYSE	TRN	Mon, May 24, 2010	7.42	7.54	7.23	7.24
4836	NYSE	TRN	Fri, May 21, 2010	6.97	7.55	6.95	7.49
4835	NYSE	TRN	Thu, May 20, 2010	7.56	7.60	7.11	7.15
4834	NYSE	TRN	Wed, May 19, 2010	8.13	8.15	7.58	7.83
4833	NYSE	TRN	Tue, May 18, 2010	8.37	8.50	8.14	8.21
4832	NYSE	TRN	Mon, May 17, 2010	8.47	8.64	8.00	8.23
4831	NYSE	TRN	Fri, May 14, 2010	8.73	8.75	8.36	8.46
4830	NYSE	TRN	Thu, May 13, 2010	8.83	9.11	8.76	8.84
4829	NYSE	TRN	Wed, May 12, 2010	8.55	8.90	8.55	8.86
4828	NYSE	TRN	Tue, May 11, 2010	8.33	8.73	8.32	8.53
4827	NYSE	TRN	Mon, May 10, 2010	8.05	8.46	8.05	8.46
4826	NYSE	TRN	Fri, May 7, 2010	7.96	8.07	7.56	7.65
4825	NYSE	TRN	Thu, May 6, 2010	8.19	8.43	7.49	8.01
4824	NYSE	TRN	Wed, May 5, 2010	8.57	8.61	8.21	8.26
4823	NYSE	TRN	Tue, May 4, 2010	8.99	9.00	8.59	8.70
4822	NYSE	TRN	Mon, May 3, 2010	9.06	9.19	8.91	9.14
4821	NYSE	TRN	Fri, Apr 30, 2010	9.30	9.41	8.94	8.96
4820	NYSE	TRN	Thu, Apr 29, 2010	9.27	9.36	9.07	9.29
4819	NYSE	TRN	Wed, Apr 28, 2010	9.19	9.40	9.09	9.18
4818	NYSE	TRN	Tue, Apr 27, 2010	9.49	9.60	9.11	9.13
4817	NYSE	TRN	Mon, Apr 26, 2010	9.39	9.75	9.39	9.52
4816	NYSE	TRN	Fri, Apr 23, 2010	9.30	9.45	9.27	9.43
4815	NYSE	TRN	Thu, Apr 22, 2010	8.95	9.32	8.90	9.27
4814	NYSE	TRN	Wed, Apr 21, 2010	8.88	9.08	8.86	9.08
4813	NYSE	TRN	Tue, Apr 20, 2010	8.80	8.96	8.80	8.86
4812	NYSE	TRN	Mon, Apr 19, 2010	8.75	8.88	8.58	8.75
4811	NYSE	TRN	Fri, Apr 16, 2010	9.00	9.03	8.69	8.81
4810	NYSE	TRN	Thu, Apr 15, 2010	8.57	9.10	8.54	9.03
4809	NYSE	TRN	Wed, Apr 14, 2010	8.18	8.67	8.16	8.63
4808	NYSE	TRN	Tue, Apr 13, 2010	8.17	8.32	8.09	8.13
4807	NYSE	TRN	Mon, Apr 12, 2010	8.00	8.31	7.99	8.22
4806	NYSE	TRN	Fri, Apr 9, 2010	7.82	8.01	7.74	7.99
4805	NYSE	TRN	Thu, Apr 8, 2010	7.58	7.83	7.55	7.82
4804	NYSE	TRN	Wed, Apr 7, 2010	7.69	7.74	7.55	7.65
4803	NYSE	TRN	Tue, Apr 6, 2010	7.54	7.72	7.54	7.71
4802	NYSE	TRN	Mon, Apr 5, 2010	7.30	7.61	7.25	7.61
4801	NYSE	TRN	Thu, Apr 1, 2010	7.22	7.29	7.19	7.27
4800	NYSE	TRN	Wed, Mar 31, 2010	7.25	7.29	7.13	7.18
4799	NYSE	TRN	Tue, Mar 30, 2010	7.32	7.41	7.24	7.30
4798	NYSE	TRN	Mon, Mar 29, 2010	7.36	7.41	7.32	7.37
4797	NYSE	TRN	Fri, Mar 26, 2010	7.42	7.54	7.30	7.33
4796	NYSE	TRN	Thu, Mar 25, 2010	7.42	7.49	7.40	7.41
4795	NYSE	TRN	Wed, Mar 24, 2010	7.32	7.39	7.27	7.36
4794	NYSE	TRN	Tue, Mar 23, 2010	7.30	7.41	7.29	7.36
4793	NYSE	TRN	Mon, Mar 22, 2010	7.08	7.33	7.08	7.28
4792	NYSE	TRN	Fri, Mar 19, 2010	7.04	7.21	7.04	7.14
4791	NYSE	TRN	Thu, Mar 18, 2010	6.93	7.03	6.93	7.03
4790	NYSE	TRN	Wed, Mar 17, 2010	6.85	6.99	6.85	6.95
4789	NYSE	TRN	Tue, Mar 16, 2010	6.76	6.88	6.73	6.87
4788	NYSE	TRN	Mon, Mar 15, 2010	6.52	6.77	6.47	6.74
4787	NYSE	TRN	Fri, Mar 12, 2010	6.50	6.54	6.44	6.54
4786	NYSE	TRN	Thu, Mar 11, 2010	6.40	6.51	6.37	6.49
4785	NYSE	TRN	Wed, Mar 10, 2010	6.42	6.49	6.35	6.44
4784	NYSE	TRN	Tue, Mar 9, 2010	6.37	6.45	6.35	6.43
4783	NYSE	TRN	Mon, Mar 8, 2010	6.34	6.42	6.33	6.41
4782	NYSE	TRN	Fri, Mar 5, 2010	6.33	6.40	6.30	6.36
4781	NYSE	TRN	Thu, Mar 4, 2010	6.41	6.41	6.23	6.29
4780	NYSE	TRN	Wed, Mar 3, 2010	6.35	6.48	6.31	6.39
4779	NYSE	TRN	Tue, Mar 2, 2010	6.16	6.39	6.16	6.34
4778	NYSE	TRN	Mon, Mar 1, 2010	6.08	6.19	6.08	6.14
4777	NYSE	TRN	Fri, Feb 26, 2010	6.12	6.14	6.02	6.06
4776	NYSE	TRN	Thu, Feb 25, 2010	6.13	6.16	6.03	6.13
4775	NYSE	TRN	Wed, Feb 24, 2010	6.18	6.29	6.17	6.23
4774	NYSE	TRN	Tue, Feb 23, 2010	6.21	6.22	6.10	6.14
4773	NYSE	TRN	Mon, Feb 22, 2010	6.25	6.29	6.18	6.22
4772	NYSE	TRN	Fri, Feb 19, 2010	6.14	6.29	6.06	6.23
4771	NYSE	TRN	Thu, Feb 18, 2010	6.28	6.47	6.08	6.14
4770	NYSE	TRN	Wed, Feb 17, 2010	6.24	6.29	6.11	6.26
4769	NYSE	TRN	Tue, Feb 16, 2010	6.02	6.20	6.02	6.19
4768	NYSE	TRN	Fri, Feb 12, 2010	5.83	5.97	5.78	5.97
4767	NYSE	TRN	Thu, Feb 11, 2010	5.68	5.92	5.68	5.92
4766	NYSE	TRN	Wed, Feb 10, 2010	5.60	5.72	5.55	5.71
4765	NYSE	TRN	Tue, Feb 9, 2010	5.58	5.67	5.52	5.61
4764	NYSE	TRN	Mon, Feb 8, 2010	5.53	5.60	5.45	5.49
4763	NYSE	TRN	Fri, Feb 5, 2010	5.49	5.55	5.38	5.55
4762	NYSE	TRN	Thu, Feb 4, 2010	5.51	5.55	5.39	5.48
4761	NYSE	TRN	Wed, Feb 3, 2010	5.67	5.74	5.57	5.58
4760	NYSE	TRN	Tue, Feb 2, 2010	5.72	5.80	5.65	5.71
4759	NYSE	TRN	Mon, Feb 1, 2010	5.64	5.74	5.61	5.72
4758	NYSE	TRN	Fri, Jan 29, 2010	5.75	5.80	5.60	5.63
4757	NYSE	TRN	Thu, Jan 28, 2010	5.97	6.02	5.70	5.75
4756	NYSE	TRN	Wed, Jan 27, 2010	5.98	6.05	5.82	5.99
4755	NYSE	TRN	Tue, Jan 26, 2010	6.02	6.10	5.96	6.02
4754	NYSE	TRN	Mon, Jan 25, 2010	6.15	6.15	6.01	6.04
4753	NYSE	TRN	Fri, Jan 22, 2010	6.23	6.30	6.04	6.09
4752	NYSE	TRN	Thu, Jan 21, 2010	6.33	6.43	6.12	6.22
4751	NYSE	TRN	Wed, Jan 20, 2010	6.28	6.35	6.20	6.31
4750	NYSE	TRN	Tue, Jan 19, 2010	6.25	6.36	6.21	6.36
4749	NYSE	TRN	Fri, Jan 15, 2010	6.28	6.32	6.11	6.24
4748	NYSE	TRN	Thu, Jan 14, 2010	6.35	6.38	6.29	6.31
4747	NYSE	TRN	Wed, Jan 13, 2010	6.45	6.48	6.32	6.48
4746	NYSE	TRN	Tue, Jan 12, 2010	6.47	6.55	6.39	6.41
4745	NYSE	TRN	Mon, Jan 11, 2010	6.65	6.70	6.51	6.53
4744	NYSE	TRN	Fri, Jan 8, 2010	6.49	6.66	6.48	6.66
4743	NYSE	TRN	Thu, Jan 7, 2010	6.51	6.59	6.46	6.54
4742	NYSE	TRN	Wed, Jan 6, 2010	6.55	6.60	6.50	6.56
4741	NYSE	TRN	Tue, Jan 5, 2010	6.49	6.55	6.46	6.55
4740	NYSE	TRN	Mon, Jan 4, 2010	6.30	6.51	6.30	6.50
4739	NYSE	TRN	Thu, Dec 31, 2009	6.41	6.42	6.25	6.28
4738	NYSE	TRN	Wed, Dec 30, 2009	6.39	6.45	6.28	6.37
4737	NYSE	TRN	Tue, Dec 29, 2009	6.48	6.54	6.43	6.44
4736	NYSE	TRN	Mon, Dec 28, 2009	6.61	6.64	6.45	6.50
4735	NYSE	TRN	Thu, Dec 24, 2009	6.49	6.67	6.46	6.62
4734	NYSE	TRN	Wed, Dec 23, 2009	6.52	6.56	6.40	6.44
4733	NYSE	TRN	Tue, Dec 22, 2009	6.64	6.65	6.49	6.55
4732	NYSE	TRN	Mon, Dec 21, 2009	6.68	6.73	6.51	6.60
4731	NYSE	TRN	Fri, Dec 18, 2009	6.78	6.83	6.61	6.62
4730	NYSE	TRN	Thu, Dec 17, 2009	6.79	6.83	6.73	6.80
4729	NYSE	TRN	Wed, Dec 16, 2009	6.92	6.99	6.86	6.88
4728	NYSE	TRN	Tue, Dec 15, 2009	6.65	6.99	6.65	6.88
4727	NYSE	TRN	Mon, Dec 14, 2009	6.70	6.76	6.68	6.74
4726	NYSE	TRN	Fri, Dec 11, 2009	6.63	6.73	6.63	6.67
4725	NYSE	TRN	Thu, Dec 10, 2009	6.46	6.64	6.43	6.60
4724	NYSE	TRN	Wed, Dec 9, 2009	6.48	6.51	6.32	6.36
4723	NYSE	TRN	Tue, Dec 8, 2009	6.50	6.59	6.42	6.45
4722	NYSE	TRN	Mon, Dec 7, 2009	6.64	6.75	6.55	6.58
4721	NYSE	TRN	Fri, Dec 4, 2009	6.65	6.77	6.55	6.66
4720	NYSE	TRN	Thu, Dec 3, 2009	6.74	6.78	6.52	6.52
4719	NYSE	TRN	Wed, Dec 2, 2009	6.80	6.91	6.63	6.72
4718	NYSE	TRN	Tue, Dec 1, 2009	6.86	7.02	6.82	6.84
4717	NYSE	TRN	Mon, Nov 30, 2009	6.74	6.91	6.69	6.79
4716	NYSE	TRN	Fri, Nov 27, 2009	6.66	6.93	6.54	6.75
4715	NYSE	TRN	Wed, Nov 25, 2009	6.98	7.05	6.89	6.93
4714	NYSE	TRN	Tue, Nov 24, 2009	6.96	7.07	6.91	6.98
4713	NYSE	TRN	Mon, Nov 23, 2009	6.77	7.02	6.77	7.00
4712	NYSE	TRN	Fri, Nov 20, 2009	6.66	6.73	6.56	6.70
4711	NYSE	TRN	Thu, Nov 19, 2009	6.85	6.86	6.67	6.69
4710	NYSE	TRN	Wed, Nov 18, 2009	6.92	6.95	6.84	6.93
4709	NYSE	TRN	Tue, Nov 17, 2009	6.92	6.97	6.84	6.92
4708	NYSE	TRN	Mon, Nov 16, 2009	6.81	7.06	6.79	6.98
4707	NYSE	TRN	Fri, Nov 13, 2009	6.76	6.80	6.66	6.74
4706	NYSE	TRN	Thu, Nov 12, 2009	6.73	6.83	6.59	6.74
4705	NYSE	TRN	Wed, Nov 11, 2009	6.68	6.78	6.61	6.74
4704	NYSE	TRN	Tue, Nov 10, 2009	6.59	6.69	6.48	6.60
4703	NYSE	TRN	Mon, Nov 9, 2009	6.40	6.71	6.40	6.67
4702	NYSE	TRN	Fri, Nov 6, 2009	6.43	6.46	6.28	6.36
4701	NYSE	TRN	Thu, Nov 5, 2009	6.42	6.53	6.37	6.53
4700	NYSE	TRN	Wed, Nov 4, 2009	6.55	6.58	6.33	6.34
4699	NYSE	TRN	Tue, Nov 3, 2009	6.22	6.54	6.04	6.49
4698	NYSE	TRN	Mon, Nov 2, 2009	6.08	6.32	6.01	6.11
4697	NYSE	TRN	Fri, Oct 30, 2009	6.30	6.36	6.00	6.08
4696	NYSE	TRN	Thu, Oct 29, 2009	6.16	6.47	6.16	6.27
4695	NYSE	TRN	Wed, Oct 28, 2009	6.19	6.29	5.96	6.02
4694	NYSE	TRN	Tue, Oct 27, 2009	6.50	6.55	6.19	6.25
4693	NYSE	TRN	Mon, Oct 26, 2009	6.54	6.79	6.42	6.49
4692	NYSE	TRN	Fri, Oct 23, 2009	6.72	6.78	6.47	6.52
4691	NYSE	TRN	Thu, Oct 22, 2009	6.61	6.74	6.37	6.70
4690	NYSE	TRN	Wed, Oct 21, 2009	6.59	6.78	6.56	6.59
4689	NYSE	TRN	Tue, Oct 20, 2009	6.71	6.77	6.52	6.61
4688	NYSE	TRN	Mon, Oct 19, 2009	6.55	6.74	6.54	6.69
4687	NYSE	TRN	Fri, Oct 16, 2009	6.65	6.65	6.43	6.56
4686	NYSE	TRN	Thu, Oct 15, 2009	6.74	6.81	6.63	6.73
4685	NYSE	TRN	Wed, Oct 14, 2009	6.72	6.86	6.67	6.83
4684	NYSE	TRN	Tue, Oct 13, 2009	6.76	6.78	6.51	6.58
4683	NYSE	TRN	Mon, Oct 12, 2009	6.55	6.95	6.55	6.82
4682	NYSE	TRN	Fri, Oct 9, 2009	6.20	6.60	6.16	6.55
4681	NYSE	TRN	Thu, Oct 8, 2009	6.05	6.25	5.95	6.24
4680	NYSE	TRN	Wed, Oct 7, 2009	6.01	6.05	5.93	5.98
4679	NYSE	TRN	Tue, Oct 6, 2009	6.02	6.13	5.88	6.01
4678	NYSE	TRN	Mon, Oct 5, 2009	5.94	6.08	5.85	5.92
4677	NYSE	TRN	Fri, Oct 2, 2009	5.88	6.01	5.81	5.88
4676	NYSE	TRN	Thu, Oct 1, 2009	6.16	6.18	5.96	5.98
4675	NYSE	TRN	Wed, Sep 30, 2009	6.41	6.48	6.14	6.19
4674	NYSE	TRN	Tue, Sep 29, 2009	6.37	6.53	6.35	6.42
4673	NYSE	TRN	Mon, Sep 28, 2009	6.22	6.44	6.16	6.37
4672	NYSE	TRN	Fri, Sep 25, 2009	6.34	6.36	6.10	6.19
4671	NYSE	TRN	Thu, Sep 24, 2009	6.59	6.63	6.30	6.37
4670	NYSE	TRN	Wed, Sep 23, 2009	6.82	6.82	6.54	6.55
4669	NYSE	TRN	Tue, Sep 22, 2009	6.51	6.96	6.49	6.78
4668	NYSE	TRN	Mon, Sep 21, 2009	6.77	6.77	6.41	6.43
4667	NYSE	TRN	Fri, Sep 18, 2009	6.79	6.90	6.65	6.86
4666	NYSE	TRN	Thu, Sep 17, 2009	6.67	6.83	6.63	6.72
4665	NYSE	TRN	Wed, Sep 16, 2009	6.82	6.84	6.66	6.70
4664	NYSE	TRN	Tue, Sep 15, 2009	6.58	6.79	6.56	6.77
4663	NYSE	TRN	Mon, Sep 14, 2009	6.27	6.61	6.18	6.57
4662	NYSE	TRN	Fri, Sep 11, 2009	6.24	6.51	6.22	6.33
4661	NYSE	TRN	Thu, Sep 10, 2009	5.94	6.23	5.90	6.21
4660	NYSE	TRN	Wed, Sep 9, 2009	5.93	6.02	5.83	5.93
4659	NYSE	TRN	Tue, Sep 8, 2009	5.81	5.95	5.72	5.95
4658	NYSE	TRN	Fri, Sep 4, 2009	5.64	5.83	5.63	5.76
4657	NYSE	TRN	Thu, Sep 3, 2009	5.51	5.64	5.47	5.63
4656	NYSE	TRN	Wed, Sep 2, 2009	5.56	5.58	5.43	5.48
4655	NYSE	TRN	Tue, Sep 1, 2009	5.62	5.90	5.52	5.54
4654	NYSE	TRN	Mon, Aug 31, 2009	5.66	5.72	5.48	5.69
4653	NYSE	TRN	Fri, Aug 28, 2009	5.67	5.75	5.64	5.72
4652	NYSE	TRN	Thu, Aug 27, 2009	5.51	5.65	5.35	5.60
4651	NYSE	TRN	Wed, Aug 26, 2009	5.56	5.61	5.47	5.57
4650	NYSE	TRN	Tue, Aug 25, 2009	5.64	5.74	5.56	5.57
4649	NYSE	TRN	Mon, Aug 24, 2009	5.60	5.73	5.57	5.61
4648	NYSE	TRN	Fri, Aug 21, 2009	5.51	5.65	5.46	5.60
4647	NYSE	TRN	Thu, Aug 20, 2009	5.37	5.52	5.35	5.46
4646	NYSE	TRN	Wed, Aug 19, 2009	5.43	5.54	5.34	5.45
4645	NYSE	TRN	Tue, Aug 18, 2009	5.41	5.57	5.41	5.50
4644	NYSE	TRN	Mon, Aug 17, 2009	5.51	5.52	5.31	5.37
4643	NYSE	TRN	Fri, Aug 14, 2009	5.90	5.90	5.59	5.69
4642	NYSE	TRN	Thu, Aug 13, 2009	5.70	5.93	5.53	5.90
4641	NYSE	TRN	Wed, Aug 12, 2009	5.38	5.70	5.36	5.64
4640	NYSE	TRN	Tue, Aug 11, 2009	5.55	5.60	5.37	5.37
4639	NYSE	TRN	Mon, Aug 10, 2009	5.50	5.70	5.41	5.60
4638	NYSE	TRN	Fri, Aug 7, 2009	5.36	5.66	5.23	5.57
4637	NYSE	TRN	Thu, Aug 6, 2009	5.36	5.43	5.18	5.23
4636	NYSE	TRN	Wed, Aug 5, 2009	5.43	5.43	5.25	5.33
4635	NYSE	TRN	Tue, Aug 4, 2009	5.22	5.44	5.16	5.41
4634	NYSE	TRN	Mon, Aug 3, 2009	5.10	5.30	4.97	5.29
4633	NYSE	TRN	Fri, Jul 31, 2009	4.94	5.13	4.88	5.02
4632	NYSE	TRN	Thu, Jul 30, 2009	5.76	5.77	4.89	4.94
4631	NYSE	TRN	Wed, Jul 29, 2009	5.51	5.60	5.31	5.40
4630	NYSE	TRN	Tue, Jul 28, 2009	5.63	5.74	5.50	5.61
4629	NYSE	TRN	Mon, Jul 27, 2009	5.61	5.70	5.48	5.70
4628	NYSE	TRN	Fri, Jul 24, 2009	5.40	5.66	5.28	5.63
4627	NYSE	TRN	Thu, Jul 23, 2009	5.32	5.67	5.25	5.59
4626	NYSE	TRN	Wed, Jul 22, 2009	5.31	5.39	5.22	5.31
4625	NYSE	TRN	Tue, Jul 21, 2009	5.42	5.52	5.18	5.33
4624	NYSE	TRN	Mon, Jul 20, 2009	5.32	5.50	5.28	5.40
4623	NYSE	TRN	Fri, Jul 17, 2009	5.23	5.34	5.14	5.29
4622	NYSE	TRN	Thu, Jul 16, 2009	5.18	5.30	5.03	5.24
4621	NYSE	TRN	Wed, Jul 15, 2009	5.06	5.26	4.99	5.18
4620	NYSE	TRN	Tue, Jul 14, 2009	4.91	5.06	4.86	4.93
4619	NYSE	TRN	Mon, Jul 13, 2009	4.39	4.90	4.39	4.84
4618	NYSE	TRN	Fri, Jul 10, 2009	4.39	4.42	4.23	4.32
4617	NYSE	TRN	Thu, Jul 9, 2009	4.36	4.51	4.33	4.42
4616	NYSE	TRN	Wed, Jul 8, 2009	4.37	4.39	4.19	4.33
4615	NYSE	TRN	Tue, Jul 7, 2009	4.55	4.59	4.34	4.35
4614	NYSE	TRN	Mon, Jul 6, 2009	4.75	4.77	4.54	4.60
4613	NYSE	TRN	Thu, Jul 2, 2009	4.91	4.94	4.79	4.82
4612	NYSE	TRN	Wed, Jul 1, 2009	5.01	5.16	4.98	5.01
4611	NYSE	TRN	Tue, Jun 30, 2009	5.03	5.09	4.84	4.90
4610	NYSE	TRN	Mon, Jun 29, 2009	4.93	5.09	4.88	5.04
4609	NYSE	TRN	Fri, Jun 26, 2009	4.81	4.94	4.77	4.92
4608	NYSE	TRN	Thu, Jun 25, 2009	4.69	4.88	4.62	4.84
4607	NYSE	TRN	Wed, Jun 24, 2009	4.61	4.84	4.57	4.74
4606	NYSE	TRN	Tue, Jun 23, 2009	4.59	4.68	4.41	4.55
4605	NYSE	TRN	Mon, Jun 22, 2009	4.71	4.75	4.53	4.54
4604	NYSE	TRN	Fri, Jun 19, 2009	4.92	4.98	4.77	4.80
4603	NYSE	TRN	Thu, Jun 18, 2009	4.94	4.99	4.80	4.84
4602	NYSE	TRN	Wed, Jun 17, 2009	5.06	5.06	4.79	4.92
4601	NYSE	TRN	Tue, Jun 16, 2009	5.24	5.28	5.03	5.05
4600	NYSE	TRN	Mon, Jun 15, 2009	5.29	5.31	5.03	5.17
4599	NYSE	TRN	Fri, Jun 12, 2009	5.57	5.58	5.32	5.37
4598	NYSE	TRN	Thu, Jun 11, 2009	5.50	5.63	5.47	5.57
4597	NYSE	TRN	Wed, Jun 10, 2009	5.58	5.60	5.33	5.49
4596	NYSE	TRN	Tue, Jun 9, 2009	5.51	5.62	5.44	5.50
4595	NYSE	TRN	Mon, Jun 8, 2009	5.43	5.55	5.27	5.50
4594	NYSE	TRN	Fri, Jun 5, 2009	5.58	5.65	5.41	5.44
4593	NYSE	TRN	Thu, Jun 4, 2009	5.42	5.53	5.25	5.52
4592	NYSE	TRN	Wed, Jun 3, 2009	5.49	5.49	5.35	5.39
4591	NYSE	TRN	Tue, Jun 2, 2009	5.38	5.57	5.38	5.45
4590	NYSE	TRN	Mon, Jun 1, 2009	5.55	5.70	5.37	5.44
4589	NYSE	TRN	Fri, May 29, 2009	5.48	5.52	5.36	5.48
4588	NYSE	TRN	Thu, May 28, 2009	5.43	5.50	5.22	5.43
4587	NYSE	TRN	Wed, May 27, 2009	5.54	5.63	5.41	5.43
4586	NYSE	TRN	Tue, May 26, 2009	5.22	5.59	5.09	5.50
4585	NYSE	TRN	Fri, May 22, 2009	5.45	5.47	5.26	5.27
4584	NYSE	TRN	Thu, May 21, 2009	5.50	5.55	5.28	5.39
4583	NYSE	TRN	Wed, May 20, 2009	5.72	5.96	5.60	5.62
4582	NYSE	TRN	Tue, May 19, 2009	5.51	5.73	5.47	5.65
4581	NYSE	TRN	Mon, May 18, 2009	5.23	5.60	5.23	5.53
4580	NYSE	TRN	Fri, May 15, 2009	5.25	5.41	5.12	5.19
4579	NYSE	TRN	Thu, May 14, 2009	5.17	5.39	4.96	5.30
4578	NYSE	TRN	Wed, May 13, 2009	5.70	5.70	5.15	5.21
4577	NYSE	TRN	Tue, May 12, 2009	5.97	6.11	5.55	5.73
4576	NYSE	TRN	Mon, May 11, 2009	6.25	6.28	5.87	5.93
4575	NYSE	TRN	Fri, May 8, 2009	5.63	6.10	5.60	6.10
4574	NYSE	TRN	Thu, May 7, 2009	6.02	6.08	5.42	5.55
4573	NYSE	TRN	Wed, May 6, 2009	5.89	5.97	5.64	5.86
4572	NYSE	TRN	Tue, May 5, 2009	5.67	5.83	5.60	5.79
4571	NYSE	TRN	Mon, May 4, 2009	5.34	5.66	5.31	5.64
4570	NYSE	TRN	Fri, May 1, 2009	5.30	5.46	5.12	5.32
4569	NYSE	TRN	Thu, Apr 30, 2009	5.03	5.67	5.03	5.26
4568	NYSE	TRN	Wed, Apr 29, 2009	4.53	4.89	4.52	4.84
4567	NYSE	TRN	Tue, Apr 28, 2009	4.47	4.62	4.44	4.47
4566	NYSE	TRN	Mon, Apr 27, 2009	4.56	4.67	4.49	4.53
4565	NYSE	TRN	Fri, Apr 24, 2009	4.36	4.75	4.35	4.68
4564	NYSE	TRN	Thu, Apr 23, 2009	4.49	4.61	4.17	4.28
4563	NYSE	TRN	Wed, Apr 22, 2009	4.35	4.70	4.32	4.46
4562	NYSE	TRN	Tue, Apr 21, 2009	4.09	4.44	4.05	4.44
4561	NYSE	TRN	Mon, Apr 20, 2009	4.55	4.55	4.12	4.12
4560	NYSE	TRN	Fri, Apr 17, 2009	4.48	4.68	4.44	4.63
4559	NYSE	TRN	Thu, Apr 16, 2009	4.29	4.53	4.21	4.45
4558	NYSE	TRN	Wed, Apr 15, 2009	4.02	4.28	3.98	4.28
4557	NYSE	TRN	Tue, Apr 14, 2009	4.11	4.23	3.97	4.05
4556	NYSE	TRN	Mon, Apr 13, 2009	4.11	4.21	3.93	4.18
4555	NYSE	TRN	Thu, Apr 9, 2009	3.88	4.19	3.85	4.19
4554	NYSE	TRN	Wed, Apr 8, 2009	3.73	3.84	3.64	3.74
4553	NYSE	TRN	Tue, Apr 7, 2009	3.78	3.87	3.70	3.70
4552	NYSE	TRN	Mon, Apr 6, 2009	3.91	3.92	3.76	3.85
4551	NYSE	TRN	Fri, Apr 3, 2009	3.74	3.98	3.69	3.96
4550	NYSE	TRN	Thu, Apr 2, 2009	3.55	3.87	3.55	3.75
4549	NYSE	TRN	Wed, Apr 1, 2009	3.21	3.46	3.16	3.44
4548	NYSE	TRN	Tue, Mar 31, 2009	3.31	3.43	3.21	3.29
4547	NYSE	TRN	Mon, Mar 30, 2009	3.52	3.58	3.20	3.33
4546	NYSE	TRN	Fri, Mar 27, 2009	3.77	3.77	3.56	3.61
4545	NYSE	TRN	Thu, Mar 26, 2009	3.56	3.75	3.54	3.75
4544	NYSE	TRN	Wed, Mar 25, 2009	3.56	3.77	3.30	3.49
4543	NYSE	TRN	Tue, Mar 24, 2009	3.56	3.64	3.42	3.50
4542	NYSE	TRN	Mon, Mar 23, 2009	3.20	3.57	3.14	3.57
4541	NYSE	TRN	Fri, Mar 20, 2009	3.27	3.33	2.95	3.08
4540	NYSE	TRN	Thu, Mar 19, 2009	3.24	3.41	3.15	3.23
4539	NYSE	TRN	Wed, Mar 18, 2009	3.06	3.35	2.95	3.33
4538	NYSE	TRN	Tue, Mar 17, 2009	2.99	3.13	2.86	3.13
4537	NYSE	TRN	Mon, Mar 16, 2009	3.03	3.15	2.95	2.97
4536	NYSE	TRN	Fri, Mar 13, 2009	3.08	3.15	2.90	2.98
4535	NYSE	TRN	Thu, Mar 12, 2009	2.89	3.08	2.71	3.05
4534	NYSE	TRN	Wed, Mar 11, 2009	3.03	3.09	2.79	2.90
4533	NYSE	TRN	Tue, Mar 10, 2009	2.66	2.97	2.59	2.95
4532	NYSE	TRN	Mon, Mar 9, 2009	2.39	2.65	2.39	2.52
4531	NYSE	TRN	Fri, Mar 6, 2009	2.43	2.55	2.32	2.42
4530	NYSE	TRN	Thu, Mar 5, 2009	2.57	2.58	2.38	2.40
4529	NYSE	TRN	Wed, Mar 4, 2009	2.48	2.70	2.45	2.62
4528	NYSE	TRN	Tue, Mar 3, 2009	2.40	2.42	2.29	2.33
4527	NYSE	TRN	Mon, Mar 2, 2009	2.59	2.63	2.33	2.35
4526	NYSE	TRN	Fri, Feb 27, 2009	2.60	2.75	2.52	2.66
4525	NYSE	TRN	Thu, Feb 26, 2009	2.80	2.88	2.66	2.67
4524	NYSE	TRN	Wed, Feb 25, 2009	3.01	3.01	2.66	2.76
4523	NYSE	TRN	Tue, Feb 24, 2009	2.85	3.02	2.75	2.99
4522	NYSE	TRN	Mon, Feb 23, 2009	3.10	3.19	2.81	2.82
4521	NYSE	TRN	Fri, Feb 20, 2009	3.10	3.15	2.88	3.01
4520	NYSE	TRN	Thu, Feb 19, 2009	3.74	3.88	3.14	3.17
4519	NYSE	TRN	Wed, Feb 18, 2009	3.78	3.83	3.56	3.70
4518	NYSE	TRN	Tue, Feb 17, 2009	3.98	3.99	3.72	3.75
4517	NYSE	TRN	Fri, Feb 13, 2009	4.10	4.24	4.03	4.10
4516	NYSE	TRN	Thu, Feb 12, 2009	3.93	4.14	3.85	4.11
4515	NYSE	TRN	Wed, Feb 11, 2009	4.18	4.24	3.95	4.03
4514	NYSE	TRN	Tue, Feb 10, 2009	4.32	4.48	4.08	4.13
4513	NYSE	TRN	Mon, Feb 9, 2009	4.48	4.51	4.29	4.39
4512	NYSE	TRN	Fri, Feb 6, 2009	4.17	4.47	4.14	4.41
4511	NYSE	TRN	Thu, Feb 5, 2009	4.04	4.23	3.92	4.17
4510	NYSE	TRN	Wed, Feb 4, 2009	4.03	4.26	3.98	4.10
4509	NYSE	TRN	Tue, Feb 3, 2009	4.06	4.08	3.92	4.03
4508	NYSE	TRN	Mon, Feb 2, 2009	4.05	4.11	3.89	4.02
4507	NYSE	TRN	Fri, Jan 30, 2009	4.33	4.39	4.09	4.14
4506	NYSE	TRN	Thu, Jan 29, 2009	4.56	4.56	4.33	4.39
4505	NYSE	TRN	Wed, Jan 28, 2009	4.80	4.99	4.55	4.73
4504	NYSE	TRN	Tue, Jan 27, 2009	4.74	4.86	4.68	4.79
4503	NYSE	TRN	Mon, Jan 26, 2009	4.74	4.89	4.58	4.68
4502	NYSE	TRN	Fri, Jan 23, 2009	4.50	4.78	4.47	4.67
4501	NYSE	TRN	Thu, Jan 22, 2009	4.73	4.84	4.55	4.68
4500	NYSE	TRN	Wed, Jan 21, 2009	4.65	4.82	4.55	4.80
4499	NYSE	TRN	Tue, Jan 20, 2009	4.79	4.83	4.48	4.52
4498	NYSE	TRN	Fri, Jan 16, 2009	5.01	5.11	4.64	4.84
4497	NYSE	TRN	Thu, Jan 15, 2009	4.86	4.98	4.53	4.85
4496	NYSE	TRN	Wed, Jan 14, 2009	5.04	5.11	4.83	4.86
4495	NYSE	TRN	Tue, Jan 13, 2009	5.23	5.33	5.02	5.14
4494	NYSE	TRN	Mon, Jan 12, 2009	5.74	5.88	5.19	5.29
4493	NYSE	TRN	Fri, Jan 9, 2009	6.15	6.15	5.65	5.69
4492	NYSE	TRN	Thu, Jan 8, 2009	5.96	6.17	5.77	6.11
4491	NYSE	TRN	Wed, Jan 7, 2009	6.30	6.39	5.81	6.00
4490	NYSE	TRN	Tue, Jan 6, 2009	6.25	6.51	6.12	6.44
4489	NYSE	TRN	Mon, Jan 5, 2009	6.36	6.37	6.09	6.19
4488	NYSE	TRN	Fri, Jan 2, 2009	5.70	6.25	5.69	6.15
4487	NYSE	TRN	Wed, Dec 31, 2008	5.40	5.76	5.35	5.67
4486	NYSE	TRN	Tue, Dec 30, 2008	5.32	5.40	5.27	5.40
4485	NYSE	TRN	Mon, Dec 29, 2008	5.32	5.45	5.13	5.28
4484	NYSE	TRN	Fri, Dec 26, 2008	5.23	5.43	5.16	5.40
4483	NYSE	TRN	Wed, Dec 24, 2008	5.16	5.27	5.04	5.22
4482	NYSE	TRN	Tue, Dec 23, 2008	5.29	5.44	5.02	5.16
4481	NYSE	TRN	Mon, Dec 22, 2008	5.56	5.57	5.14	5.18
4480	NYSE	TRN	Fri, Dec 19, 2008	5.59	5.65	5.37	5.57
4479	NYSE	TRN	Thu, Dec 18, 2008	5.78	5.85	5.38	5.52
4478	NYSE	TRN	Wed, Dec 17, 2008	5.16	5.87	5.13	5.70
4477	NYSE	TRN	Tue, Dec 16, 2008	5.03	5.35	4.97	5.33
4476	NYSE	TRN	Mon, Dec 15, 2008	5.33	5.45	4.90	4.97
4475	NYSE	TRN	Fri, Dec 12, 2008	4.87	5.30	4.73	5.27
4474	NYSE	TRN	Thu, Dec 11, 2008	5.31	5.47	4.93	5.04
4473	NYSE	TRN	Wed, Dec 10, 2008	5.30	5.44	5.20	5.31
4472	NYSE	TRN	Tue, Dec 9, 2008	5.36	5.36	5.04	5.23
4471	NYSE	TRN	Mon, Dec 8, 2008	5.00	5.75	5.00	5.39
4470	NYSE	TRN	Fri, Dec 5, 2008	4.50	4.86	4.26	4.82
4469	NYSE	TRN	Thu, Dec 4, 2008	4.89	5.09	4.42	4.58
4468	NYSE	TRN	Wed, Dec 3, 2008	4.68	5.16	4.64	5.00
4467	NYSE	TRN	Tue, Dec 2, 2008	4.50	4.88	4.44	4.85
4466	NYSE	TRN	Mon, Dec 1, 2008	5.14	5.20	4.36	4.37
4465	NYSE	TRN	Fri, Nov 28, 2008	5.20	5.38	5.15	5.35
4464	NYSE	TRN	Wed, Nov 26, 2008	4.73	5.42	4.61	5.32
4463	NYSE	TRN	Tue, Nov 25, 2008	4.68	4.87	4.35	4.85
4462	NYSE	TRN	Mon, Nov 24, 2008	4.11	4.64	3.93	4.58
4461	NYSE	TRN	Fri, Nov 21, 2008	3.71	3.73	3.36	3.70
4460	NYSE	TRN	Thu, Nov 20, 2008	4.16	4.32	3.64	3.65
4459	NYSE	TRN	Wed, Nov 19, 2008	4.96	5.00	4.35	4.35
4458	NYSE	TRN	Tue, Nov 18, 2008	5.04	5.13	4.70	4.97
4457	NYSE	TRN	Mon, Nov 17, 2008	5.02	5.20	4.93	5.05
4456	NYSE	TRN	Fri, Nov 14, 2008	5.51	5.51	5.01	5.01
4455	NYSE	TRN	Thu, Nov 13, 2008	4.96	5.71	4.76	5.63
4454	NYSE	TRN	Wed, Nov 12, 2008	5.40	5.44	5.00	5.03
4453	NYSE	TRN	Tue, Nov 11, 2008	5.66	5.77	5.25	5.56
4452	NYSE	TRN	Mon, Nov 10, 2008	5.99	6.14	5.66	5.74
4451	NYSE	TRN	Fri, Nov 7, 2008	5.81	6.00	5.64	5.81
4450	NYSE	TRN	Thu, Nov 6, 2008	6.15	6.29	5.71	5.73
4449	NYSE	TRN	Wed, Nov 5, 2008	6.64	6.64	6.15	6.21
4448	NYSE	TRN	Tue, Nov 4, 2008	6.97	7.18	6.58	6.68
4447	NYSE	TRN	Mon, Nov 3, 2008	6.15	6.60	6.15	6.36
4446	NYSE	TRN	Fri, Oct 31, 2008	6.08	6.30	5.86	6.08
4445	NYSE	TRN	Thu, Oct 30, 2008	7.02	7.09	5.86	5.99
4444	NYSE	TRN	Wed, Oct 29, 2008	6.11	7.10	5.80	6.59
4443	NYSE	TRN	Tue, Oct 28, 2008	6.12	6.17	5.54	6.00
4442	NYSE	TRN	Mon, Oct 27, 2008	5.97	6.33	5.86	5.87
4441	NYSE	TRN	Fri, Oct 24, 2008	5.61	6.36	5.42	6.12
4440	NYSE	TRN	Thu, Oct 23, 2008	6.96	6.96	6.14	6.40
4439	NYSE	TRN	Wed, Oct 22, 2008	7.54	7.54	6.55	6.87
4438	NYSE	TRN	Tue, Oct 21, 2008	7.92	8.13	7.49	7.62
4437	NYSE	TRN	Mon, Oct 20, 2008	7.80	8.27	7.62	7.92
4436	NYSE	TRN	Fri, Oct 17, 2008	7.51	7.98	7.41	7.67
4435	NYSE	TRN	Thu, Oct 16, 2008	7.55	7.95	6.84	7.85
4434	NYSE	TRN	Wed, Oct 15, 2008	8.27	8.28	7.30	7.31
4433	NYSE	TRN	Tue, Oct 14, 2008	9.35	9.56	7.92	8.32
4432	NYSE	TRN	Mon, Oct 13, 2008	7.74	8.14	7.30	8.14
4431	NYSE	TRN	Fri, Oct 10, 2008	6.15	6.95	6.09	6.95
4430	NYSE	TRN	Thu, Oct 9, 2008	7.04	7.19	6.33	6.58
4429	NYSE	TRN	Wed, Oct 8, 2008	6.58	7.11	6.33	6.85
4428	NYSE	TRN	Tue, Oct 7, 2008	7.46	7.76	6.67	6.75
4427	NYSE	TRN	Mon, Oct 6, 2008	7.45	7.45	6.69	7.40
4426	NYSE	TRN	Fri, Oct 3, 2008	7.27	7.96	7.27	7.68
4425	NYSE	TRN	Thu, Oct 2, 2008	9.06	9.06	7.18	7.19
4424	NYSE	TRN	Wed, Oct 1, 2008	9.33	9.45	8.90	9.11
4423	NYSE	TRN	Tue, Sep 30, 2008	9.65	9.69	8.98	9.26
4422	NYSE	TRN	Mon, Sep 29, 2008	10.60	10.60	9.27	9.49
4421	NYSE	TRN	Fri, Sep 26, 2008	10.79	10.94	10.71	10.82
4420	NYSE	TRN	Thu, Sep 25, 2008	10.88	11.23	10.81	11.11
4419	NYSE	TRN	Wed, Sep 24, 2008	11.16	11.25	10.73	10.80
4418	NYSE	TRN	Tue, Sep 23, 2008	10.91	11.28	10.79	11.03
4417	NYSE	TRN	Mon, Sep 22, 2008	11.56	11.75	10.91	10.97
4416	NYSE	TRN	Fri, Sep 19, 2008	11.78	12.13	10.46	11.68
4415	NYSE	TRN	Thu, Sep 18, 2008	11.16	11.60	10.09	11.24
4414	NYSE	TRN	Wed, Sep 17, 2008	11.61	11.77	11.08	11.19
4413	NYSE	TRN	Tue, Sep 16, 2008	11.08	11.92	10.97	11.82
4412	NYSE	TRN	Mon, Sep 15, 2008	11.34	11.97	11.34	11.41
4411	NYSE	TRN	Fri, Sep 12, 2008	11.74	12.15	11.62	11.97
4410	NYSE	TRN	Thu, Sep 11, 2008	11.67	11.88	11.30	11.86
4409	NYSE	TRN	Wed, Sep 10, 2008	11.51	11.95	11.47	11.76
4408	NYSE	TRN	Tue, Sep 9, 2008	11.88	12.00	11.32	11.41
4407	NYSE	TRN	Mon, Sep 8, 2008	12.47	12.67	11.80	11.97
4406	NYSE	TRN	Fri, Sep 5, 2008	11.88	12.24	11.56	12.19
4405	NYSE	TRN	Thu, Sep 4, 2008	12.40	12.47	11.79	12.01
4404	NYSE	TRN	Wed, Sep 3, 2008	12.63	12.76	12.37	12.51
4403	NYSE	TRN	Tue, Sep 2, 2008	13.13	13.24	12.57	12.68
4402	NYSE	TRN	Fri, Aug 29, 2008	12.96	13.17	12.78	12.95
4401	NYSE	TRN	Thu, Aug 28, 2008	12.64	13.02	12.64	12.98
4400	NYSE	TRN	Wed, Aug 27, 2008	12.41	12.63	12.37	12.55
4399	NYSE	TRN	Tue, Aug 26, 2008	12.28	12.37	12.10	12.32
4398	NYSE	TRN	Mon, Aug 25, 2008	12.56	12.57	12.18	12.28
4397	NYSE	TRN	Fri, Aug 22, 2008	12.56	12.79	12.55	12.69
4396	NYSE	TRN	Thu, Aug 21, 2008	12.42	12.60	12.28	12.50
4395	NYSE	TRN	Wed, Aug 20, 2008	12.60	12.70	12.34	12.52
4394	NYSE	TRN	Tue, Aug 19, 2008	12.69	12.81	12.37	12.49
4393	NYSE	TRN	Mon, Aug 18, 2008	13.18	13.18	12.78	12.88
4392	NYSE	TRN	Fri, Aug 15, 2008	13.39	13.39	12.99	13.17
4391	NYSE	TRN	Thu, Aug 14, 2008	12.93	13.42	12.84	13.30
4390	NYSE	TRN	Wed, Aug 13, 2008	13.21	13.21	12.72	13.06
4389	NYSE	TRN	Tue, Aug 12, 2008	13.46	13.52	13.10	13.20
4388	NYSE	TRN	Mon, Aug 11, 2008	13.56	13.67	13.37	13.48
4387	NYSE	TRN	Fri, Aug 8, 2008	13.22	13.68	13.09	13.62
4386	NYSE	TRN	Thu, Aug 7, 2008	13.55	13.57	13.07	13.19
4385	NYSE	TRN	Wed, Aug 6, 2008	13.21	13.71	13.18	13.71
4384	NYSE	TRN	Tue, Aug 5, 2008	13.54	13.68	13.10	13.37
4383	NYSE	TRN	Mon, Aug 4, 2008	13.94	14.04	13.36	13.41
4382	NYSE	TRN	Fri, Aug 1, 2008	13.77	14.06	13.29	13.96
4381	NYSE	TRN	Thu, Jul 31, 2008	13.32	14.17	13.17	13.55
4380	NYSE	TRN	Wed, Jul 30, 2008	12.67	12.86	12.28	12.70
4379	NYSE	TRN	Tue, Jul 29, 2008	12.18	12.72	12.09	12.69
4378	NYSE	TRN	Mon, Jul 28, 2008	12.33	12.38	12.09	12.12
4377	NYSE	TRN	Fri, Jul 25, 2008	12.19	12.40	12.07	12.35
4376	NYSE	TRN	Thu, Jul 24, 2008	12.96	12.96	12.07	12.12
4375	NYSE	TRN	Wed, Jul 23, 2008	13.05	13.32	12.87	13.08
4374	NYSE	TRN	Tue, Jul 22, 2008	12.69	13.32	12.53	13.17
4373	NYSE	TRN	Mon, Jul 21, 2008	12.96	12.99	12.56	12.74
4372	NYSE	TRN	Fri, Jul 18, 2008	12.25	12.74	12.08	12.70
4371	NYSE	TRN	Thu, Jul 17, 2008	12.08	12.50	11.93	12.32
4370	NYSE	TRN	Wed, Jul 16, 2008	11.41	11.97	11.34	11.95
4369	NYSE	TRN	Tue, Jul 15, 2008	11.23	11.42	10.69	11.15
4368	NYSE	TRN	Mon, Jul 14, 2008	11.44	11.62	11.08	11.35
4367	NYSE	TRN	Fri, Jul 11, 2008	11.15	11.48	10.86	11.28
4366	NYSE	TRN	Thu, Jul 10, 2008	11.34	11.41	10.88	11.22
4365	NYSE	TRN	Wed, Jul 9, 2008	11.85	11.94	11.28	11.35
4364	NYSE	TRN	Tue, Jul 8, 2008	11.50	11.80	11.08	11.78
4363	NYSE	TRN	Mon, Jul 7, 2008	11.52	11.76	11.28	11.47
4362	NYSE	TRN	Thu, Jul 3, 2008	11.49	11.75	11.17	11.48
4361	NYSE	TRN	Wed, Jul 2, 2008	12.24	12.32	11.52	11.64
4360	NYSE	TRN	Tue, Jul 1, 2008	12.29	12.42	11.84	12.20
4359	NYSE	TRN	Mon, Jun 30, 2008	12.48	12.65	12.31	12.48
4358	NYSE	TRN	Fri, Jun 27, 2008	12.70	12.76	12.33	12.51
4357	NYSE	TRN	Thu, Jun 26, 2008	13.42	13.47	12.50	12.63
4356	NYSE	TRN	Wed, Jun 25, 2008	13.41	13.70	13.41	13.52
4355	NYSE	TRN	Tue, Jun 24, 2008	13.93	13.95	13.36	13.38
4354	NYSE	TRN	Mon, Jun 23, 2008	14.02	14.14	13.81	13.88
4353	NYSE	TRN	Fri, Jun 20, 2008	14.06	14.36	14.02	14.06
4352	NYSE	TRN	Thu, Jun 19, 2008	13.92	14.32	13.86	14.22
4351	NYSE	TRN	Wed, Jun 18, 2008	14.02	14.03	13.71	13.92
4350	NYSE	TRN	Tue, Jun 17, 2008	14.29	14.29	13.95	13.99
4349	NYSE	TRN	Mon, Jun 16, 2008	14.10	14.32	13.97	14.21
4348	NYSE	TRN	Fri, Jun 13, 2008	13.85	14.12	13.77	14.03
4347	NYSE	TRN	Thu, Jun 12, 2008	13.26	13.84	13.17	13.75
4346	NYSE	TRN	Wed, Jun 11, 2008	13.68	13.74	13.18	13.22
4345	NYSE	TRN	Tue, Jun 10, 2008	13.86	13.94	13.63	13.75
4344	NYSE	TRN	Mon, Jun 9, 2008	13.75	14.00	13.67	13.93
4343	NYSE	TRN	Fri, Jun 6, 2008	14.25	14.33	13.61	13.65
4342	NYSE	TRN	Thu, Jun 5, 2008	14.29	14.40	14.23	14.39
4341	NYSE	TRN	Wed, Jun 4, 2008	14.24	14.40	14.16	14.33
4340	NYSE	TRN	Tue, Jun 3, 2008	14.32	14.40	14.01	14.32
4339	NYSE	TRN	Mon, Jun 2, 2008	14.62	14.70	14.09	14.19
4338	NYSE	TRN	Fri, May 30, 2008	14.45	14.81	14.43	14.70
4337	NYSE	TRN	Thu, May 29, 2008	14.35	14.46	13.88	14.34
4336	NYSE	TRN	Wed, May 28, 2008	13.73	13.95	13.68	13.88
4335	NYSE	TRN	Tue, May 27, 2008	13.50	13.67	13.30	13.66
4334	NYSE	TRN	Fri, May 23, 2008	13.55	13.67	13.25	13.60
4333	NYSE	TRN	Thu, May 22, 2008	13.95	14.04	13.51	13.65
4332	NYSE	TRN	Wed, May 21, 2008	14.27	14.51	13.86	13.91
4331	NYSE	TRN	Tue, May 20, 2008	13.61	13.89	13.60	13.83
4330	NYSE	TRN	Mon, May 19, 2008	13.77	13.90	13.50	13.61
4329	NYSE	TRN	Fri, May 16, 2008	13.82	13.94	13.37	13.64
4328	NYSE	TRN	Thu, May 15, 2008	12.66	13.67	12.66	13.50
4327	NYSE	TRN	Wed, May 14, 2008	12.33	12.90	12.32	12.63
4326	NYSE	TRN	Tue, May 13, 2008	12.23	12.35	12.06	12.32
4325	NYSE	TRN	Mon, May 12, 2008	12.13	12.27	12.05	12.27
4324	NYSE	TRN	Fri, May 9, 2008	11.91	12.20	11.80	12.05
4323	NYSE	TRN	Thu, May 8, 2008	11.87	11.99	11.74	11.94
4322	NYSE	TRN	Wed, May 7, 2008	11.96	12.20	11.71	11.76
4321	NYSE	TRN	Tue, May 6, 2008	11.87	11.97	11.56	11.93
4320	NYSE	TRN	Mon, May 5, 2008	12.31	12.31	11.72	11.87
4319	NYSE	TRN	Fri, May 2, 2008	12.42	12.49	12.17	12.23
4318	NYSE	TRN	Thu, May 1, 2008	11.50	12.40	11.39	12.13
4317	NYSE	TRN	Wed, Apr 30, 2008	11.04	11.25	10.93	10.94
4316	NYSE	TRN	Tue, Apr 29, 2008	11.11	11.29	10.88	10.92
4315	NYSE	TRN	Mon, Apr 28, 2008	10.77	11.12	10.67	11.04
4314	NYSE	TRN	Fri, Apr 25, 2008	10.58	10.76	10.35	10.65
4313	NYSE	TRN	Thu, Apr 24, 2008	9.83	10.22	9.81	10.15
4312	NYSE	TRN	Wed, Apr 23, 2008	9.97	10.06	9.72	9.80
4311	NYSE	TRN	Tue, Apr 22, 2008	9.86	10.10	9.82	9.93
4310	NYSE	TRN	Mon, Apr 21, 2008	9.72	9.89	9.63	9.88
4309	NYSE	TRN	Fri, Apr 18, 2008	9.46	9.84	9.42	9.75
4308	NYSE	TRN	Thu, Apr 17, 2008	9.59	9.64	9.22	9.35
4307	NYSE	TRN	Wed, Apr 16, 2008	9.11	9.71	9.09	9.65
4306	NYSE	TRN	Tue, Apr 15, 2008	9.05	9.06	8.77	9.04
4305	NYSE	TRN	Mon, Apr 14, 2008	9.14	9.14	8.82	9.02
4304	NYSE	TRN	Fri, Apr 11, 2008	9.08	9.32	8.97	9.07
4303	NYSE	TRN	Thu, Apr 10, 2008	9.27	9.28	8.99	9.20
4302	NYSE	TRN	Wed, Apr 9, 2008	9.57	9.65	9.26	9.29
4301	NYSE	TRN	Tue, Apr 8, 2008	9.71	9.89	9.67	9.76
4300	NYSE	TRN	Mon, Apr 7, 2008	9.81	10.06	9.71	9.80
4299	NYSE	TRN	Fri, Apr 4, 2008	9.80	9.86	9.65	9.74
4298	NYSE	TRN	Thu, Apr 3, 2008	9.85	9.92	9.65	9.79
4297	NYSE	TRN	Wed, Apr 2, 2008	9.99	10.11	9.89	9.93
4296	NYSE	TRN	Tue, Apr 1, 2008	9.72	10.03	9.70	9.97
4295	NYSE	TRN	Mon, Mar 31, 2008	9.38	9.66	9.26	9.59
4294	NYSE	TRN	Fri, Mar 28, 2008	9.47	9.52	9.34	9.38
4293	NYSE	TRN	Thu, Mar 27, 2008	9.67	9.71	9.36	9.47
4292	NYSE	TRN	Wed, Mar 26, 2008	9.83	9.83	9.48	9.65
4291	NYSE	TRN	Tue, Mar 25, 2008	9.71	9.96	9.65	9.83
4290	NYSE	TRN	Mon, Mar 24, 2008	9.31	9.84	9.24	9.69
4289	NYSE	TRN	Thu, Mar 20, 2008	9.04	9.14	8.84	9.13
4288	NYSE	TRN	Wed, Mar 19, 2008	9.39	9.61	9.00	9.05
4287	NYSE	TRN	Tue, Mar 18, 2008	8.91	9.39	8.91	9.36
4286	NYSE	TRN	Mon, Mar 17, 2008	8.86	9.08	8.61	8.75
4285	NYSE	TRN	Fri, Mar 14, 2008	9.42	9.48	8.83	9.08
4284	NYSE	TRN	Thu, Mar 13, 2008	9.31	9.43	9.04	9.34
4283	NYSE	TRN	Wed, Mar 12, 2008	9.66	9.83	9.37	9.45
4282	NYSE	TRN	Tue, Mar 11, 2008	9.60	9.70	9.31	9.66
4281	NYSE	TRN	Mon, Mar 10, 2008	9.83	9.85	9.35	9.40
4280	NYSE	TRN	Fri, Mar 7, 2008	9.69	10.01	9.58	9.79
4279	NYSE	TRN	Thu, Mar 6, 2008	10.13	10.16	9.77	9.81
4278	NYSE	TRN	Wed, Mar 5, 2008	10.15	10.36	10.00	10.17
4277	NYSE	TRN	Tue, Mar 4, 2008	10.13	10.19	9.86	10.15
4276	NYSE	TRN	Mon, Mar 3, 2008	10.08	10.35	10.01	10.26
4275	NYSE	TRN	Fri, Feb 29, 2008	10.61	10.71	10.06	10.14
4274	NYSE	TRN	Thu, Feb 28, 2008	10.78	10.89	10.58	10.74
4273	NYSE	TRN	Wed, Feb 27, 2008	11.03	11.22	10.62	10.86
4272	NYSE	TRN	Tue, Feb 26, 2008	10.90	11.50	10.90	11.04
4271	NYSE	TRN	Mon, Feb 25, 2008	10.88	11.05	10.66	10.96
4270	NYSE	TRN	Fri, Feb 22, 2008	11.26	11.26	10.65	10.91
4269	NYSE	TRN	Thu, Feb 21, 2008	11.24	11.62	10.99	11.19
4268	NYSE	TRN	Wed, Feb 20, 2008	10.84	10.90	10.62	10.81
4267	NYSE	TRN	Tue, Feb 19, 2008	10.65	11.14	10.65	10.84
4266	NYSE	TRN	Fri, Feb 15, 2008	10.42	10.63	10.39	10.52
4265	NYSE	TRN	Thu, Feb 14, 2008	10.81	10.81	10.34	10.48
4264	NYSE	TRN	Wed, Feb 13, 2008	10.48	10.83	10.45	10.81
4263	NYSE	TRN	Tue, Feb 12, 2008	10.69	10.73	10.24	10.38
4262	NYSE	TRN	Mon, Feb 11, 2008	10.78	10.78	10.39	10.61
4261	NYSE	TRN	Fri, Feb 8, 2008	10.61	11.18	10.49	10.63
4260	NYSE	TRN	Thu, Feb 7, 2008	10.26	10.74	10.12	10.66
4259	NYSE	TRN	Wed, Feb 6, 2008	10.15	10.45	9.97	10.29
4258	NYSE	TRN	Tue, Feb 5, 2008	10.07	10.28	9.92	9.94
4257	NYSE	TRN	Mon, Feb 4, 2008	10.72	10.72	10.20	10.24
4256	NYSE	TRN	Fri, Feb 1, 2008	10.26	10.73	10.22	10.73
4255	NYSE	TRN	Thu, Jan 31, 2008	9.63	10.22	9.52	10.19
4254	NYSE	TRN	Wed, Jan 30, 2008	9.78	10.04	9.60	9.79
4253	NYSE	TRN	Tue, Jan 29, 2008	9.77	9.96	9.59	9.76
4252	NYSE	TRN	Mon, Jan 28, 2008	9.08	9.81	9.08	9.81
4251	NYSE	TRN	Fri, Jan 25, 2008	8.79	9.49	8.74	9.13
4250	NYSE	TRN	Thu, Jan 24, 2008	8.63	8.75	8.46	8.53
4249	NYSE	TRN	Wed, Jan 23, 2008	8.28	8.62	8.01	8.58
4248	NYSE	TRN	Tue, Jan 22, 2008	7.90	8.48	7.89	8.35
4247	NYSE	TRN	Fri, Jan 18, 2008	8.16	8.35	7.98	8.32
4246	NYSE	TRN	Thu, Jan 17, 2008	8.50	8.58	7.99	8.04
4245	NYSE	TRN	Wed, Jan 16, 2008	8.58	8.75	8.36	8.46
4244	NYSE	TRN	Tue, Jan 15, 2008	8.84	8.88	8.52	8.63
4243	NYSE	TRN	Mon, Jan 14, 2008	8.97	9.02	8.86	8.91
4242	NYSE	TRN	Fri, Jan 11, 2008	9.08	9.16	8.86	8.89
4241	NYSE	TRN	Thu, Jan 10, 2008	9.03	9.35	8.99	9.17
4240	NYSE	TRN	Wed, Jan 9, 2008	8.94	9.14	8.82	9.11
4239	NYSE	TRN	Tue, Jan 8, 2008	9.40	9.44	8.91	8.94
4238	NYSE	TRN	Mon, Jan 7, 2008	9.51	9.56	9.03	9.35
4237	NYSE	TRN	Fri, Jan 4, 2008	9.85	9.85	9.40	9.49
4236	NYSE	TRN	Thu, Jan 3, 2008	9.97	10.12	9.93	10.01
4235	NYSE	TRN	Wed, Jan 2, 2008	10.06	10.24	9.86	9.93
4234	NYSE	TRN	Mon, Dec 31, 2007	10.33	10.33	9.99	9.99
4233	NYSE	TRN	Fri, Dec 28, 2007	10.08	10.35	9.95	10.32
4232	NYSE	TRN	Thu, Dec 27, 2007	10.24	10.24	9.90	9.99
4231	NYSE	TRN	Wed, Dec 26, 2007	10.00	10.11	9.84	9.96
4230	NYSE	TRN	Mon, Dec 24, 2007	9.90	10.11	9.87	10.11
4229	NYSE	TRN	Fri, Dec 21, 2007	9.85	10.16	9.85	9.95
4228	NYSE	TRN	Thu, Dec 20, 2007	9.31	9.80	9.15	9.69
4227	NYSE	TRN	Wed, Dec 19, 2007	9.36	9.48	9.18	9.18
4226	NYSE	TRN	Tue, Dec 18, 2007	9.43	9.57	9.17	9.39
4225	NYSE	TRN	Mon, Dec 17, 2007	9.78	9.81	9.37	9.38
4224	NYSE	TRN	Fri, Dec 14, 2007	9.86	10.14	9.71	9.85
4223	NYSE	TRN	Thu, Dec 13, 2007	9.93	9.93	9.52	9.73
4222	NYSE	TRN	Wed, Dec 12, 2007	10.01	10.33	9.71	9.86
4221	NYSE	TRN	Tue, Dec 11, 2007	10.10	10.39	9.74	9.75
4220	NYSE	TRN	Mon, Dec 10, 2007	9.83	10.33	9.74	10.06
4219	NYSE	TRN	Fri, Dec 7, 2007	9.73	9.93	9.68	9.81
4218	NYSE	TRN	Thu, Dec 6, 2007	9.24	9.75	9.18	9.69
4217	NYSE	TRN	Wed, Dec 5, 2007	9.04	9.46	9.04	9.23
4216	NYSE	TRN	Tue, Dec 4, 2007	8.91	9.03	8.80	9.00
4215	NYSE	TRN	Mon, Dec 3, 2007	9.14	9.17	8.93	8.96
4214	NYSE	TRN	Fri, Nov 30, 2007	9.49	9.50	8.97	9.11
4213	NYSE	TRN	Thu, Nov 29, 2007	9.45	9.54	9.24	9.25
4212	NYSE	TRN	Wed, Nov 28, 2007	9.12	9.50	9.09	9.48
4211	NYSE	TRN	Tue, Nov 27, 2007	8.83	9.06	8.83	9.03
4210	NYSE	TRN	Mon, Nov 26, 2007	9.24	9.24	8.77	8.77
4209	NYSE	TRN	Fri, Nov 23, 2007	8.79	9.20	8.79	9.12
4208	NYSE	TRN	Wed, Nov 21, 2007	8.96	9.02	8.74	8.75
4207	NYSE	TRN	Tue, Nov 20, 2007	9.25	9.38	8.95	9.09
4206	NYSE	TRN	Mon, Nov 19, 2007	9.66	9.74	9.19	9.27
4205	NYSE	TRN	Fri, Nov 16, 2007	9.77	9.80	9.51	9.71
4204	NYSE	TRN	Thu, Nov 15, 2007	10.13	10.17	9.66	9.72
4203	NYSE	TRN	Wed, Nov 14, 2007	9.97	10.37	9.62	10.05
4202	NYSE	TRN	Tue, Nov 13, 2007	9.68	9.81	9.45	9.76
4201	NYSE	TRN	Mon, Nov 12, 2007	9.83	10.07	9.54	9.63
4200	NYSE	TRN	Fri, Nov 9, 2007	10.19	10.26	9.68	9.87
4199	NYSE	TRN	Thu, Nov 8, 2007	10.74	10.74	10.08	10.42
4198	NYSE	TRN	Wed, Nov 7, 2007	10.80	10.90	10.68	10.69
4197	NYSE	TRN	Tue, Nov 6, 2007	11.12	11.16	10.90	11.01
4196	NYSE	TRN	Mon, Nov 5, 2007	11.23	11.23	10.80	11.02
4195	NYSE	TRN	Fri, Nov 2, 2007	11.66	11.76	10.85	11.21
4194	NYSE	TRN	Thu, Nov 1, 2007	12.36	12.62	11.52	11.65
4193	NYSE	TRN	Wed, Oct 31, 2007	12.70	13.02	12.66	13.01
4192	NYSE	TRN	Tue, Oct 30, 2007	12.83	12.96	12.65	12.69
4191	NYSE	TRN	Mon, Oct 29, 2007	12.84	13.00	12.74	12.84
4190	NYSE	TRN	Fri, Oct 26, 2007	12.92	12.93	12.65	12.76
4189	NYSE	TRN	Thu, Oct 25, 2007	12.86	13.10	12.60	12.80
4188	NYSE	TRN	Wed, Oct 24, 2007	12.97	13.02	12.55	12.83
4187	NYSE	TRN	Tue, Oct 23, 2007	12.82	13.04	12.72	13.02
4186	NYSE	TRN	Mon, Oct 22, 2007	12.63	12.79	12.23	12.72
4185	NYSE	TRN	Fri, Oct 19, 2007	13.06	13.10	12.70	12.74
4184	NYSE	TRN	Thu, Oct 18, 2007	12.88	13.10	12.83	13.06
4183	NYSE	TRN	Wed, Oct 17, 2007	13.46	13.60	12.72	12.87
4182	NYSE	TRN	Tue, Oct 16, 2007	13.86	13.87	13.29	13.36
4181	NYSE	TRN	Mon, Oct 15, 2007	14.02	14.04	13.60	13.90
4180	NYSE	TRN	Fri, Oct 12, 2007	13.68	13.97	13.66	13.90
4179	NYSE	TRN	Thu, Oct 11, 2007	14.19	14.24	13.47	13.63
4178	NYSE	TRN	Wed, Oct 10, 2007	14.24	14.28	13.86	14.07
4177	NYSE	TRN	Tue, Oct 9, 2007	14.22	14.31	13.85	14.24
4176	NYSE	TRN	Mon, Oct 8, 2007	14.40	14.40	13.92	14.11
4175	NYSE	TRN	Fri, Oct 5, 2007	13.94	14.48	13.90	14.40
4174	NYSE	TRN	Thu, Oct 4, 2007	13.68	13.87	13.50	13.82
4173	NYSE	TRN	Wed, Oct 3, 2007	13.88	13.92	13.43	13.58
4172	NYSE	TRN	Tue, Oct 2, 2007	14.16	14.16	13.83	13.93
4171	NYSE	TRN	Mon, Oct 1, 2007	13.57	14.18	13.55	14.18
4170	NYSE	TRN	Fri, Sep 28, 2007	13.25	13.68	13.25	13.51
4169	NYSE	TRN	Thu, Sep 27, 2007	13.39	13.39	13.15	13.29
4168	NYSE	TRN	Wed, Sep 26, 2007	13.09	13.32	13.05	13.31
4167	NYSE	TRN	Tue, Sep 25, 2007	12.78	13.04	12.69	13.00
4166	NYSE	TRN	Mon, Sep 24, 2007	13.09	13.13	12.81	12.91
4165	NYSE	TRN	Fri, Sep 21, 2007	13.15	13.17	12.97	13.07
4164	NYSE	TRN	Thu, Sep 20, 2007	13.26	13.39	12.93	12.97
4163	NYSE	TRN	Wed, Sep 19, 2007	13.68	13.76	13.19	13.31
4162	NYSE	TRN	Tue, Sep 18, 2007	13.18	13.67	13.08	13.55
4161	NYSE	TRN	Mon, Sep 17, 2007	12.74	13.02	12.73	12.99
4160	NYSE	TRN	Fri, Sep 14, 2007	12.61	12.83	12.59	12.73
4159	NYSE	TRN	Thu, Sep 13, 2007	12.90	12.93	12.51	12.69
4158	NYSE	TRN	Wed, Sep 12, 2007	12.74	12.99	12.74	12.82
4157	NYSE	TRN	Tue, Sep 11, 2007	12.70	13.00	12.67	12.86
4156	NYSE	TRN	Mon, Sep 10, 2007	13.14	13.29	12.54	12.56
4155	NYSE	TRN	Fri, Sep 7, 2007	13.08	13.18	12.94	13.10
4154	NYSE	TRN	Thu, Sep 6, 2007	13.55	13.64	13.27	13.45
4153	NYSE	TRN	Wed, Sep 5, 2007	13.54	13.68	13.32	13.37
4152	NYSE	TRN	Tue, Sep 4, 2007	13.53	13.70	13.37	13.56
4151	NYSE	TRN	Fri, Aug 31, 2007	13.35	13.57	13.31	13.52
4150	NYSE	TRN	Thu, Aug 30, 2007	13.11	13.48	13.02	13.13
4149	NYSE	TRN	Wed, Aug 29, 2007	12.85	13.30	12.82	13.27
4148	NYSE	TRN	Tue, Aug 28, 2007	12.96	12.96	12.56	12.63
4147	NYSE	TRN	Mon, Aug 27, 2007	13.01	13.09	12.83	12.87
4146	NYSE	TRN	Fri, Aug 24, 2007	12.71	13.01	12.66	13.01
4145	NYSE	TRN	Thu, Aug 23, 2007	13.01	13.17	12.56	12.64
4144	NYSE	TRN	Wed, Aug 22, 2007	12.27	12.77	12.27	12.75
4143	NYSE	TRN	Tue, Aug 21, 2007	11.99	12.29	11.70	12.13
4142	NYSE	TRN	Mon, Aug 20, 2007	12.03	12.24	11.89	12.09
4141	NYSE	TRN	Fri, Aug 17, 2007	12.27	12.46	11.73	11.97
4140	NYSE	TRN	Thu, Aug 16, 2007	12.34	12.38	11.34	11.91
4139	NYSE	TRN	Wed, Aug 15, 2007	12.91	13.00	12.50	12.55
4138	NYSE	TRN	Tue, Aug 14, 2007	13.33	13.42	12.69	12.96
4137	NYSE	TRN	Mon, Aug 13, 2007	13.49	13.66	13.23	13.34
4136	NYSE	TRN	Fri, Aug 10, 2007	12.47	13.36	11.99	13.26
4135	NYSE	TRN	Thu, Aug 9, 2007	12.96	13.12	12.63	12.64
4134	NYSE	TRN	Wed, Aug 8, 2007	12.99	13.37	12.69	13.10
4133	NYSE	TRN	Tue, Aug 7, 2007	12.60	13.00	12.43	12.92
4132	NYSE	TRN	Mon, Aug 6, 2007	12.36	12.70	11.97	12.70
4131	NYSE	TRN	Fri, Aug 3, 2007	12.96	12.96	12.06	12.10
4130	NYSE	TRN	Thu, Aug 2, 2007	14.14	14.43	12.54	13.01
4129	NYSE	TRN	Wed, Aug 1, 2007	13.76	13.80	13.05	13.58
4128	NYSE	TRN	Tue, Jul 31, 2007	14.14	14.45	13.72	13.76
4127	NYSE	TRN	Mon, Jul 30, 2007	14.09	14.26	13.73	13.94
4126	NYSE	TRN	Fri, Jul 27, 2007	14.70	14.87	13.96	13.96
4125	NYSE	TRN	Thu, Jul 26, 2007	15.19	15.19	14.46	14.70
4124	NYSE	TRN	Wed, Jul 25, 2007	16.36	16.43	15.19	15.41
4123	NYSE	TRN	Tue, Jul 24, 2007	16.12	16.20	15.66	15.75
4122	NYSE	TRN	Mon, Jul 23, 2007	16.47	16.52	16.24	16.25
4121	NYSE	TRN	Fri, Jul 20, 2007	16.88	16.95	16.44	16.46
4120	NYSE	TRN	Thu, Jul 19, 2007	16.92	17.08	16.74	16.88
4119	NYSE	TRN	Wed, Jul 18, 2007	16.56	16.72	16.27	16.68
4118	NYSE	TRN	Tue, Jul 17, 2007	16.53	16.70	16.44	16.49
4117	NYSE	TRN	Mon, Jul 16, 2007	16.67	16.74	16.49	16.54
4116	NYSE	TRN	Fri, Jul 13, 2007	16.66	16.77	16.45	16.68
4115	NYSE	TRN	Thu, Jul 12, 2007	16.63	16.79	16.59	16.69
4114	NYSE	TRN	Wed, Jul 11, 2007	16.47	16.62	16.32	16.57
4113	NYSE	TRN	Tue, Jul 10, 2007	16.92	16.98	16.39	16.53
4112	NYSE	TRN	Mon, Jul 9, 2007	15.98	16.61	15.98	16.56
4111	NYSE	TRN	Fri, Jul 6, 2007	16.20	16.20	15.96	15.98
4110	NYSE	TRN	Thu, Jul 5, 2007	16.02	16.28	15.90	16.16
4109	NYSE	TRN	Tue, Jul 3, 2007	16.09	16.16	15.93	15.94
4108	NYSE	TRN	Mon, Jul 2, 2007	15.72	16.12	15.70	16.11
4107	NYSE	TRN	Fri, Jun 29, 2007	15.85	16.05	15.54	15.67
4106	NYSE	TRN	Thu, Jun 28, 2007	15.32	16.11	15.18	15.84
4105	NYSE	TRN	Wed, Jun 27, 2007	14.78	15.25	14.76	15.10
4104	NYSE	TRN	Tue, Jun 26, 2007	15.48	15.48	14.81	14.84
4103	NYSE	TRN	Mon, Jun 25, 2007	15.92	15.94	15.40	15.49
4102	NYSE	TRN	Fri, Jun 22, 2007	16.12	16.13	15.79	15.93
4101	NYSE	TRN	Thu, Jun 21, 2007	16.07	16.23	15.86	16.21
4100	NYSE	TRN	Wed, Jun 20, 2007	16.26	16.54	16.05	16.10
4099	NYSE	TRN	Tue, Jun 19, 2007	16.43	16.44	16.20	16.23
4098	NYSE	TRN	Mon, Jun 18, 2007	16.47	16.64	16.39	16.45
4097	NYSE	TRN	Fri, Jun 15, 2007	16.43	16.59	16.37	16.46
4096	NYSE	TRN	Thu, Jun 14, 2007	15.98	16.32	15.98	16.23
4095	NYSE	TRN	Wed, Jun 13, 2007	15.74	15.99	15.57	15.92
4094	NYSE	TRN	Tue, Jun 12, 2007	16.02	16.07	15.71	15.71
4093	NYSE	TRN	Mon, Jun 11, 2007	16.12	16.25	15.98	16.07
4092	NYSE	TRN	Fri, Jun 8, 2007	15.94	16.21	15.85	16.12
4091	NYSE	TRN	Thu, Jun 7, 2007	16.38	16.47	15.96	15.98
4090	NYSE	TRN	Wed, Jun 6, 2007	16.74	16.78	16.27	16.33
4089	NYSE	TRN	Tue, Jun 5, 2007	16.86	17.04	16.75	16.91
4088	NYSE	TRN	Mon, Jun 4, 2007	16.86	16.86	16.65	16.81
4087	NYSE	TRN	Fri, Jun 1, 2007	16.68	16.83	16.60	16.74
4086	NYSE	TRN	Thu, May 31, 2007	16.71	16.78	16.57	16.62
4085	NYSE	TRN	Wed, May 30, 2007	16.56	16.73	16.50	16.68
4084	NYSE	TRN	Tue, May 29, 2007	16.65	16.71	16.56	16.62
4083	NYSE	TRN	Fri, May 25, 2007	16.72	16.84	16.55	16.66
4082	NYSE	TRN	Thu, May 24, 2007	16.99	17.11	16.39	16.53
4081	NYSE	TRN	Wed, May 23, 2007	17.31	17.34	16.91	16.92
4080	NYSE	TRN	Tue, May 22, 2007	16.99	17.34	16.94	17.18
4079	NYSE	TRN	Mon, May 21, 2007	16.74	17.00	16.68	16.92
4078	NYSE	TRN	Fri, May 18, 2007	16.85	16.98	16.61	16.67
4077	NYSE	TRN	Thu, May 17, 2007	16.81	16.82	16.54	16.73
4076	NYSE	TRN	Wed, May 16, 2007	16.93	17.02	16.73	16.79
4075	NYSE	TRN	Tue, May 15, 2007	16.94	17.06	16.75	16.80
4074	NYSE	TRN	Mon, May 14, 2007	16.99	17.11	16.80	16.94
4073	NYSE	TRN	Fri, May 11, 2007	16.48	16.92	16.43	16.92
4072	NYSE	TRN	Thu, May 10, 2007	16.16	16.26	15.97	16.26
4071	NYSE	TRN	Wed, May 9, 2007	15.84	16.33	15.84	16.20
4070	NYSE	TRN	Tue, May 8, 2007	15.71	16.34	15.51	16.14
4069	NYSE	TRN	Mon, May 7, 2007	16.00	16.04	15.73	15.80
4068	NYSE	TRN	Fri, May 4, 2007	16.56	16.59	15.91	15.99
4067	NYSE	TRN	Thu, May 3, 2007	17.63	17.89	15.68	16.56
4066	NYSE	TRN	Wed, May 2, 2007	16.62	16.96	16.57	16.81
4065	NYSE	TRN	Tue, May 1, 2007	16.75	16.92	16.23	16.51
4064	NYSE	TRN	Mon, Apr 30, 2007	17.27	17.27	16.68	16.70
4063	NYSE	TRN	Fri, Apr 27, 2007	16.81	17.30	16.74	17.25
4062	NYSE	TRN	Thu, Apr 26, 2007	17.24	17.24	16.78	16.84
4061	NYSE	TRN	Wed, Apr 25, 2007	17.10	17.42	17.10	17.25
4060	NYSE	TRN	Tue, Apr 24, 2007	16.45	16.88	16.32	16.86
4059	NYSE	TRN	Mon, Apr 23, 2007	15.88	16.42	15.88	16.38
4058	NYSE	TRN	Fri, Apr 20, 2007	15.62	15.90	15.62	15.88
4057	NYSE	TRN	Thu, Apr 19, 2007	15.49	15.58	15.34	15.36
4056	NYSE	TRN	Wed, Apr 18, 2007	15.80	15.93	15.59	15.59
4055	NYSE	TRN	Tue, Apr 17, 2007	15.93	15.96	15.76	15.83
4054	NYSE	TRN	Mon, Apr 16, 2007	15.98	16.10	15.92	15.95
4053	NYSE	TRN	Fri, Apr 13, 2007	15.90	15.92	15.65	15.87
4052	NYSE	TRN	Thu, Apr 12, 2007	15.48	15.87	15.39	15.81
4051	NYSE	TRN	Wed, Apr 11, 2007	15.59	15.68	15.39	15.47
4050	NYSE	TRN	Tue, Apr 10, 2007	15.66	15.66	15.41	15.58
4049	NYSE	TRN	Mon, Apr 9, 2007	15.09	15.65	15.09	15.31
4048	NYSE	TRN	Thu, Apr 5, 2007	14.40	14.88	14.31	14.77
4047	NYSE	TRN	Wed, Apr 4, 2007	14.72	14.76	14.05	14.41
4046	NYSE	TRN	Tue, Apr 3, 2007	14.88	15.04	14.88	14.95
4045	NYSE	TRN	Mon, Apr 2, 2007	15.12	15.17	14.80	14.89
4044	NYSE	TRN	Fri, Mar 30, 2007	15.15	15.20	14.93	15.09
4043	NYSE	TRN	Thu, Mar 29, 2007	14.72	15.01	14.69	15.00
4042	NYSE	TRN	Wed, Mar 28, 2007	14.83	14.83	14.63	14.66
4041	NYSE	TRN	Tue, Mar 27, 2007	14.95	14.98	14.73	14.85
4040	NYSE	TRN	Mon, Mar 26, 2007	15.08	15.10	14.81	15.03
4039	NYSE	TRN	Fri, Mar 23, 2007	14.97	15.12	14.94	15.09
4038	NYSE	TRN	Thu, Mar 22, 2007	15.04	15.12	14.89	14.94
4037	NYSE	TRN	Wed, Mar 21, 2007	14.96	15.03	14.76	14.97
4036	NYSE	TRN	Tue, Mar 20, 2007	14.86	15.01	14.82	14.92
4035	NYSE	TRN	Mon, Mar 19, 2007	14.76	15.03	14.76	14.86
4034	NYSE	TRN	Fri, Mar 16, 2007	14.61	14.81	14.50	14.68
4033	NYSE	TRN	Thu, Mar 15, 2007	14.31	14.75	14.27	14.60
4032	NYSE	TRN	Wed, Mar 14, 2007	14.38	14.50	13.97	14.30
4031	NYSE	TRN	Tue, Mar 13, 2007	14.70	14.72	14.27	14.35
4030	NYSE	TRN	Mon, Mar 12, 2007	14.85	14.89	14.70	14.76
4029	NYSE	TRN	Fri, Mar 9, 2007	14.94	15.04	14.76	14.85
4028	NYSE	TRN	Thu, Mar 8, 2007	14.71	14.89	14.64	14.76
4027	NYSE	TRN	Wed, Mar 7, 2007	14.43	14.76	14.39	14.57
4026	NYSE	TRN	Tue, Mar 6, 2007	14.40	14.61	14.34	14.47
4025	NYSE	TRN	Mon, Mar 5, 2007	14.48	14.65	14.26	14.26
4024	NYSE	TRN	Fri, Mar 2, 2007	15.01	15.04	14.63	14.63
4023	NYSE	TRN	Thu, Mar 1, 2007	14.70	15.21	14.37	15.09
4022	NYSE	TRN	Wed, Feb 28, 2007	15.37	15.52	15.01	15.06
4021	NYSE	TRN	Tue, Feb 27, 2007	15.55	15.78	15.34	15.48
4020	NYSE	TRN	Mon, Feb 26, 2007	16.24	16.24	15.77	15.95
4019	NYSE	TRN	Fri, Feb 23, 2007	15.58	16.16	15.40	16.09
4018	NYSE	TRN	Thu, Feb 22, 2007	16.38	16.56	15.21	15.58
4017	NYSE	TRN	Wed, Feb 21, 2007	15.77	15.87	15.66	15.83
4016	NYSE	TRN	Tue, Feb 20, 2007	15.39	15.87	15.32	15.77
4015	NYSE	TRN	Fri, Feb 16, 2007	15.26	15.41	15.15	15.40
4014	NYSE	TRN	Thu, Feb 15, 2007	14.95	15.39	14.91	15.26
4013	NYSE	TRN	Wed, Feb 14, 2007	14.50	15.05	14.49	14.97
4012	NYSE	TRN	Tue, Feb 13, 2007	14.24	14.53	14.23	14.49
4011	NYSE	TRN	Mon, Feb 12, 2007	14.07	14.18	13.98	14.14
4010	NYSE	TRN	Fri, Feb 9, 2007	14.40	14.43	14.02	14.07
4009	NYSE	TRN	Thu, Feb 8, 2007	14.45	14.49	14.26	14.38
4008	NYSE	TRN	Wed, Feb 7, 2007	14.25	14.52	14.22	14.42
4007	NYSE	TRN	Tue, Feb 6, 2007	13.85	14.20	13.84	14.18
4006	NYSE	TRN	Mon, Feb 5, 2007	14.04	14.04	13.82	13.84
4005	NYSE	TRN	Fri, Feb 2, 2007	14.09	14.12	13.99	14.07
4004	NYSE	TRN	Thu, Feb 1, 2007	13.86	14.12	13.84	14.10
4003	NYSE	TRN	Wed, Jan 31, 2007	13.50	13.80	13.48	13.77
4002	NYSE	TRN	Tue, Jan 30, 2007	13.01	13.48	13.01	13.45
4001	NYSE	TRN	Mon, Jan 29, 2007	13.08	13.18	12.92	12.96
4000	NYSE	TRN	Fri, Jan 26, 2007	13.04	13.19	13.01	13.08
3999	NYSE	TRN	Thu, Jan 25, 2007	13.25	13.31	13.00	13.02
3998	NYSE	TRN	Wed, Jan 24, 2007	13.23	13.31	13.08	13.23
3997	NYSE	TRN	Tue, Jan 23, 2007	12.69	13.51	12.69	13.18
3996	NYSE	TRN	Mon, Jan 22, 2007	12.79	12.85	12.60	12.70
3995	NYSE	TRN	Fri, Jan 19, 2007	12.52	12.90	12.45	12.74
3994	NYSE	TRN	Thu, Jan 18, 2007	12.59	12.67	12.45	12.54
3993	NYSE	TRN	Wed, Jan 17, 2007	12.65	12.78	12.52	12.58
3992	NYSE	TRN	Tue, Jan 16, 2007	12.68	12.85	12.63	12.69
3991	NYSE	TRN	Fri, Jan 12, 2007	12.41	12.69	12.38	12.66
3990	NYSE	TRN	Thu, Jan 11, 2007	12.34	12.45	12.30	12.39
3989	NYSE	TRN	Wed, Jan 10, 2007	12.47	12.47	12.27	12.33
3988	NYSE	TRN	Tue, Jan 9, 2007	12.63	12.66	12.40	12.55
3987	NYSE	TRN	Mon, Jan 8, 2007	12.36	12.70	12.32	12.63
3986	NYSE	TRN	Fri, Jan 5, 2007	12.46	12.64	12.34	12.38
3985	NYSE	TRN	Thu, Jan 4, 2007	12.46	12.57	12.41	12.48
3984	NYSE	TRN	Wed, Jan 3, 2007	12.76	12.83	12.39	12.53
3983	NYSE	TRN	Fri, Dec 29, 2006	12.77	12.81	12.60	12.67
3982	NYSE	TRN	Thu, Dec 28, 2006	12.83	12.92	12.77	12.77
3981	NYSE	TRN	Wed, Dec 27, 2006	12.73	12.99	12.73	12.89
3980	NYSE	TRN	Tue, Dec 26, 2006	12.63	12.78	12.60	12.63
3979	NYSE	TRN	Fri, Dec 22, 2006	12.79	12.79	12.58	12.63
3978	NYSE	TRN	Thu, Dec 21, 2006	13.07	13.14	12.76	12.84
3977	NYSE	TRN	Wed, Dec 20, 2006	13.48	13.32	12.97	13.08
3976	NYSE	TRN	Tue, Dec 19, 2006	13.55	13.60	13.41	13.48
3975	NYSE	TRN	Mon, Dec 18, 2006	13.68	13.79	13.58	13.62
3974	NYSE	TRN	Fri, Dec 15, 2006	13.73	13.73	13.58	13.69
3973	NYSE	TRN	Thu, Dec 14, 2006	13.27	13.68	13.26	13.65
3972	NYSE	TRN	Wed, Dec 13, 2006	13.42	13.45	13.19	13.27
3971	NYSE	TRN	Tue, Dec 12, 2006	13.60	13.60	13.28	13.33
3970	NYSE	TRN	Mon, Dec 11, 2006	13.67	13.78	13.59	13.61
3969	NYSE	TRN	Fri, Dec 8, 2006	13.83	13.94	13.65	13.71
3968	NYSE	TRN	Thu, Dec 7, 2006	14.00	14.14	13.86	13.90
3967	NYSE	TRN	Wed, Dec 6, 2006	13.99	14.03	13.85	14.00
3966	NYSE	TRN	Tue, Dec 5, 2006	13.79	14.06	13.68	14.03
3965	NYSE	TRN	Mon, Dec 4, 2006	13.60	13.80	13.60	13.77
3964	NYSE	TRN	Fri, Dec 1, 2006	13.69	13.77	13.49	13.64
3963	NYSE	TRN	Thu, Nov 30, 2006	13.54	13.67	13.40	13.60
3962	NYSE	TRN	Wed, Nov 29, 2006	13.47	13.56	13.37	13.55
3961	NYSE	TRN	Tue, Nov 28, 2006	13.51	13.52	13.32	13.38
3960	NYSE	TRN	Mon, Nov 27, 2006	13.96	13.96	13.50	13.51
3959	NYSE	TRN	Fri, Nov 24, 2006	14.04	14.16	13.99	14.03
3958	NYSE	TRN	Wed, Nov 22, 2006	14.29	14.30	14.11	14.13
3957	NYSE	TRN	Tue, Nov 21, 2006	14.13	14.30	13.98	14.30
3956	NYSE	TRN	Mon, Nov 20, 2006	13.88	14.14	13.86	14.12
3955	NYSE	TRN	Fri, Nov 17, 2006	13.89	13.95	13.77	13.88
3954	NYSE	TRN	Thu, Nov 16, 2006	14.04	14.22	13.91	13.94
3953	NYSE	TRN	Wed, Nov 15, 2006	13.77	14.03	13.74	13.99
3952	NYSE	TRN	Tue, Nov 14, 2006	13.73	13.73	13.48	13.70
3951	NYSE	TRN	Mon, Nov 13, 2006	13.88	13.88	13.55	13.71
3950	NYSE	TRN	Fri, Nov 10, 2006	13.82	13.93	13.75	13.88
3949	NYSE	TRN	Thu, Nov 9, 2006	13.70	13.98	13.61	13.82
3948	NYSE	TRN	Wed, Nov 8, 2006	13.40	13.76	13.34	13.68
3947	NYSE	TRN	Tue, Nov 7, 2006	13.36	13.54	13.30	13.54
3946	NYSE	TRN	Mon, Nov 6, 2006	13.04	13.46	12.96	13.40
3945	NYSE	TRN	Fri, Nov 3, 2006	13.01	13.02	12.69	12.90
3944	NYSE	TRN	Thu, Nov 2, 2006	13.14	13.19	12.85	12.92
3943	NYSE	TRN	Wed, Nov 1, 2006	13.07	13.49	12.91	12.99
3942	NYSE	TRN	Tue, Oct 31, 2006	12.94	13.06	12.88	12.98
3941	NYSE	TRN	Mon, Oct 30, 2006	13.18	13.23	13.02	13.06
3940	NYSE	TRN	Fri, Oct 27, 2006	13.25	13.41	13.11	13.20
3939	NYSE	TRN	Thu, Oct 26, 2006	13.51	13.67	13.15	13.25
3938	NYSE	TRN	Wed, Oct 25, 2006	12.73	13.58	12.73	13.46
3937	NYSE	TRN	Tue, Oct 24, 2006	12.47	12.69	12.41	12.65
3936	NYSE	TRN	Mon, Oct 23, 2006	12.30	12.63	12.30	12.48
3935	NYSE	TRN	Fri, Oct 20, 2006	12.54	12.55	12.21	12.30
3934	NYSE	TRN	Thu, Oct 19, 2006	12.61	12.70	12.50	12.58
3933	NYSE	TRN	Wed, Oct 18, 2006	12.78	12.90	12.52	12.61
3932	NYSE	TRN	Tue, Oct 17, 2006	12.78	12.81	12.42	12.55
3931	NYSE	TRN	Mon, Oct 16, 2006	12.60	12.80	12.56	12.77
3930	NYSE	TRN	Fri, Oct 13, 2006	12.39	12.56	12.27	12.54
3929	NYSE	TRN	Thu, Oct 12, 2006	11.84	12.43	11.84	12.41
3928	NYSE	TRN	Wed, Oct 11, 2006	11.77	11.94	11.71	11.80
3927	NYSE	TRN	Tue, Oct 10, 2006	11.70	11.88	11.65	11.81
3926	NYSE	TRN	Mon, Oct 9, 2006	11.48	11.84	11.48	11.70
3925	NYSE	TRN	Fri, Oct 6, 2006	11.59	11.65	11.30	11.53
3924	NYSE	TRN	Thu, Oct 5, 2006	11.20	11.75	11.18	11.72
3923	NYSE	TRN	Wed, Oct 4, 2006	11.17	11.34	11.17	11.25
3922	NYSE	TRN	Tue, Oct 3, 2006	11.23	11.29	11.13	11.18
3921	NYSE	TRN	Mon, Oct 2, 2006	11.53	11.54	11.21	11.22
3920	NYSE	TRN	Fri, Sep 29, 2006	11.61	11.71	11.53	11.58
3919	NYSE	TRN	Thu, Sep 28, 2006	11.75	11.80	11.51	11.59
3918	NYSE	TRN	Wed, Sep 27, 2006	11.73	11.83	11.62	11.70
3917	NYSE	TRN	Tue, Sep 26, 2006	11.42	11.76	11.41	11.73
3916	NYSE	TRN	Mon, Sep 25, 2006	11.19	11.43	11.12	11.40
3915	NYSE	TRN	Fri, Sep 22, 2006	11.25	11.30	11.04	11.14
3914	NYSE	TRN	Thu, Sep 21, 2006	11.67	11.74	11.31	11.33
3913	NYSE	TRN	Wed, Sep 20, 2006	11.75	11.85	11.59	11.67
3912	NYSE	TRN	Tue, Sep 19, 2006	11.89	12.02	11.52	11.68
3911	NYSE	TRN	Mon, Sep 18, 2006	11.57	11.93	11.53	11.88
3910	NYSE	TRN	Fri, Sep 15, 2006	11.50	11.66	11.45	11.61
3909	NYSE	TRN	Thu, Sep 14, 2006	11.54	11.65	11.42	11.49
3908	NYSE	TRN	Wed, Sep 13, 2006	11.38	11.66	11.30	11.62
3907	NYSE	TRN	Tue, Sep 12, 2006	11.45	11.48	11.29	11.38
3906	NYSE	TRN	Mon, Sep 11, 2006	11.37	11.48	11.07	11.29
3905	NYSE	TRN	Fri, Sep 8, 2006	11.52	11.55	11.29	11.38
3904	NYSE	TRN	Thu, Sep 7, 2006	11.62	11.62	11.33	11.43
3903	NYSE	TRN	Wed, Sep 6, 2006	11.95	11.97	11.63	11.64
3902	NYSE	TRN	Tue, Sep 5, 2006	12.15	12.20	11.92	12.08
3901	NYSE	TRN	Fri, Sep 1, 2006	12.05	12.24	12.02	12.19
3900	NYSE	TRN	Thu, Aug 31, 2006	11.92	12.07	11.84	12.01
3899	NYSE	TRN	Wed, Aug 30, 2006	11.83	11.90	11.66	11.75
3898	NYSE	TRN	Tue, Aug 29, 2006	11.93	11.93	11.59	11.81
3897	NYSE	TRN	Mon, Aug 28, 2006	11.82	12.02	11.77	11.87
3896	NYSE	TRN	Fri, Aug 25, 2006	11.68	11.86	11.62	11.82
3895	NYSE	TRN	Thu, Aug 24, 2006	12.02	12.07	11.70	11.73
3894	NYSE	TRN	Wed, Aug 23, 2006	12.14	12.25	11.89	11.94
3893	NYSE	TRN	Tue, Aug 22, 2006	12.14	12.29	12.06	12.19
3892	NYSE	TRN	Mon, Aug 21, 2006	12.47	12.47	12.11	12.12
3891	NYSE	TRN	Fri, Aug 18, 2006	12.48	12.56	12.36	12.54
3890	NYSE	TRN	Thu, Aug 17, 2006	12.70	12.85	12.42	12.52
3889	NYSE	TRN	Wed, Aug 16, 2006	12.42	12.78	12.21	12.78
3888	NYSE	TRN	Tue, Aug 15, 2006	12.29	12.42	12.19	12.34
3887	NYSE	TRN	Mon, Aug 14, 2006	12.18	12.37	11.99	12.07
3886	NYSE	TRN	Fri, Aug 11, 2006	12.30	12.37	12.01	12.06
3885	NYSE	TRN	Thu, Aug 10, 2006	12.18	12.45	12.06	12.35
3884	NYSE	TRN	Wed, Aug 9, 2006	12.93	12.97	12.15	12.18
3883	NYSE	TRN	Tue, Aug 8, 2006	12.99	13.23	12.81	12.84
3882	NYSE	TRN	Mon, Aug 7, 2006	12.77	13.00	12.66	12.89
3881	NYSE	TRN	Fri, Aug 4, 2006	12.87	13.12	12.51	12.80
3880	NYSE	TRN	Thu, Aug 3, 2006	12.42	12.93	12.18	12.66
3879	NYSE	TRN	Wed, Aug 2, 2006	11.85	12.12	11.79	12.08
3878	NYSE	TRN	Tue, Aug 1, 2006	12.03	12.03	11.73	11.78
3877	NYSE	TRN	Mon, Jul 31, 2006	11.97	12.06	11.89	12.03
3876	NYSE	TRN	Fri, Jul 28, 2006	11.75	12.12	11.75	12.04
3875	NYSE	TRN	Thu, Jul 27, 2006	12.15	12.23	11.66	11.69
3874	NYSE	TRN	Wed, Jul 26, 2006	11.94	11.94	11.57	11.66
3873	NYSE	TRN	Tue, Jul 25, 2006	12.16	12.17	11.78	12.02
3872	NYSE	TRN	Mon, Jul 24, 2006	11.83	12.19	11.70	12.19
3871	NYSE	TRN	Fri, Jul 21, 2006	12.22	12.33	11.72	11.83
3870	NYSE	TRN	Thu, Jul 20, 2006	13.09	13.10	12.22	12.25
3869	NYSE	TRN	Wed, Jul 19, 2006	12.24	12.96	12.24	12.84
3868	NYSE	TRN	Tue, Jul 18, 2006	12.25	12.42	12.02	12.19
3867	NYSE	TRN	Mon, Jul 17, 2006	12.28	12.51	12.16	12.21
3866	NYSE	TRN	Fri, Jul 14, 2006	12.60	12.65	12.13	12.33
3865	NYSE	TRN	Thu, Jul 13, 2006	13.01	13.01	12.60	12.60
3864	NYSE	TRN	Wed, Jul 12, 2006	13.35	13.51	12.96	13.01
3863	NYSE	TRN	Tue, Jul 11, 2006	13.75	13.78	13.23	13.36
3862	NYSE	TRN	Mon, Jul 10, 2006	13.66	13.87	13.63	13.75
3861	NYSE	TRN	Fri, Jul 7, 2006	14.04	14.04	13.64	13.65
3860	NYSE	TRN	Thu, Jul 6, 2006	14.04	14.12	13.91	14.07
3859	NYSE	TRN	Wed, Jul 5, 2006	14.24	14.31	13.77	13.98
3858	NYSE	TRN	Mon, Jul 3, 2006	14.45	14.45	14.15	14.24
3857	NYSE	TRN	Fri, Jun 30, 2006	13.86	14.54	13.59	14.54
3856	NYSE	TRN	Thu, Jun 29, 2006	13.45	13.72	13.27	13.72
3855	NYSE	TRN	Wed, Jun 28, 2006	13.19	13.36	12.96	13.33
3854	NYSE	TRN	Tue, Jun 27, 2006	13.24	13.32	13.01	13.13
3853	NYSE	TRN	Mon, Jun 26, 2006	13.16	13.39	13.08	13.22
3852	NYSE	TRN	Fri, Jun 23, 2006	12.87	13.20	12.77	13.14
3851	NYSE	TRN	Thu, Jun 22, 2006	12.97	12.97	12.56	12.75
3850	NYSE	TRN	Wed, Jun 21, 2006	12.67	13.12	12.56	12.97
3849	NYSE	TRN	Tue, Jun 20, 2006	12.83	12.85	12.24	12.42
3848	NYSE	TRN	Mon, Jun 19, 2006	12.08	12.21	11.67	11.79
3847	NYSE	TRN	Fri, Jun 16, 2006	12.24	12.24	11.97	12.02
3846	NYSE	TRN	Thu, Jun 15, 2006	11.82	12.38	11.78	12.24
3845	NYSE	TRN	Wed, Jun 14, 2006	11.28	11.72	11.28	11.53
3844	NYSE	TRN	Tue, Jun 13, 2006	11.39	11.89	10.95	11.30
3843	NYSE	TRN	Mon, Jun 12, 2006	12.27	12.27	11.47	11.51
3842	NYSE	TRN	Fri, Jun 9, 2006	12.51	12.74	12.17	12.20
3841	NYSE	TRN	Thu, Jun 8, 2006	12.55	12.56	11.90	12.39
3840	NYSE	TRN	Wed, Jun 7, 2006	13.01	13.22	12.64	12.66
3839	NYSE	TRN	Tue, Jun 6, 2006	13.32	13.38	12.75	13.00
3838	NYSE	TRN	Mon, Jun 5, 2006	13.96	13.98	13.31	13.34
3837	NYSE	TRN	Fri, Jun 2, 2006	14.01	14.11	13.84	14.04
3836	NYSE	TRN	Thu, Jun 1, 2006	14.82	14.82	13.88	13.92
3835	NYSE	TRN	Wed, May 31, 2006	14.81	15.14	14.66	14.96
3834	NYSE	TRN	Tue, May 30, 2006	15.16	15.20	14.74	14.75
3833	NYSE	TRN	Fri, May 26, 2006	15.18	15.26	15.10	15.16
3832	NYSE	TRN	Thu, May 25, 2006	15.28	15.40	15.05	15.12
3831	NYSE	TRN	Wed, May 24, 2006	15.27	15.42	14.56	15.09
3830	NYSE	TRN	Tue, May 23, 2006	15.15	15.43	15.14	15.25
3829	NYSE	TRN	Mon, May 22, 2006	15.00	15.12	14.46	14.96
3828	NYSE	TRN	Fri, May 19, 2006	15.24	15.43	14.90	15.17
3827	NYSE	TRN	Thu, May 18, 2006	15.63	15.86	15.22	15.24
3826	NYSE	TRN	Wed, May 17, 2006	16.41	16.45	15.39	15.58
3825	NYSE	TRN	Tue, May 16, 2006	16.80	16.93	16.18	16.41
3824	NYSE	TRN	Mon, May 15, 2006	16.35	16.69	16.27	16.59
3823	NYSE	TRN	Fri, May 12, 2006	16.95	16.95	16.20	16.45
3822	NYSE	TRN	Thu, May 11, 2006	17.15	17.15	16.80	16.97
3821	NYSE	TRN	Wed, May 10, 2006	16.68	17.17	16.68	17.09
3820	NYSE	TRN	Tue, May 9, 2006	16.34	16.71	16.20	16.66
3819	NYSE	TRN	Mon, May 8, 2006	16.19	16.27	16.08	16.26
3818	NYSE	TRN	Fri, May 5, 2006	15.99	16.23	15.91	16.12
3817	NYSE	TRN	Thu, May 4, 2006	15.96	16.14	15.68	15.77
3816	NYSE	TRN	Wed, May 3, 2006	15.54	16.03	15.52	15.96
3815	NYSE	TRN	Tue, May 2, 2006	15.56	15.56	15.24	15.39
3814	NYSE	TRN	Mon, May 1, 2006	15.27	15.42	15.17	15.39
3813	NYSE	TRN	Fri, Apr 28, 2006	14.91	15.31	14.84	15.24
3812	NYSE	TRN	Thu, Apr 27, 2006	15.00	15.40	14.84	15.00
3811	NYSE	TRN	Wed, Apr 26, 2006	15.23	15.69	15.21	15.29
3810	NYSE	TRN	Tue, Apr 25, 2006	14.92	14.97	14.46	14.94
3809	NYSE	TRN	Mon, Apr 24, 2006	14.94	15.09	14.76	14.91
3808	NYSE	TRN	Fri, Apr 21, 2006	14.94	15.04	14.83	14.94
3807	NYSE	TRN	Thu, Apr 20, 2006	14.71	14.77	14.43	14.68
3806	NYSE	TRN	Wed, Apr 19, 2006	14.64	14.92	14.52	14.71
3805	NYSE	TRN	Tue, Apr 18, 2006	13.95	14.43	13.95	14.38
3804	NYSE	TRN	Mon, Apr 17, 2006	13.65	13.93	13.65	13.88
3803	NYSE	TRN	Thu, Apr 13, 2006	13.67	13.67	13.52	13.66
3802	NYSE	TRN	Wed, Apr 12, 2006	13.40	13.67	13.37	13.67
3801	NYSE	TRN	Tue, Apr 11, 2006	13.68	13.82	13.30	13.37
3800	NYSE	TRN	Mon, Apr 10, 2006	13.71	13.77	13.54	13.63
3799	NYSE	TRN	Fri, Apr 7, 2006	13.83	13.87	13.44	13.60
3798	NYSE	TRN	Thu, Apr 6, 2006	13.87	13.87	13.57	13.83
3797	NYSE	TRN	Wed, Apr 5, 2006	13.53	13.91	13.52	13.88
3796	NYSE	TRN	Tue, Apr 4, 2006	13.35	13.66	13.35	13.65
3795	NYSE	TRN	Mon, Apr 3, 2006	13.11	13.50	13.11	13.35
3794	NYSE	TRN	Fri, Mar 31, 2006	13.10	13.23	12.84	13.05
3793	NYSE	TRN	Thu, Mar 30, 2006	13.18	13.25	12.82	13.02
3792	NYSE	TRN	Wed, Mar 29, 2006	12.84	13.32	12.84	13.22
3791	NYSE	TRN	Tue, Mar 28, 2006	13.25	13.25	12.98	13.07
3790	NYSE	TRN	Mon, Mar 27, 2006	13.18	13.31	13.07	13.13
3789	NYSE	TRN	Fri, Mar 24, 2006	12.84	13.16	12.78	13.13
3788	NYSE	TRN	Thu, Mar 23, 2006	12.94	12.94	12.68	12.81
3787	NYSE	TRN	Wed, Mar 22, 2006	12.72	12.99	12.68	12.98
3786	NYSE	TRN	Tue, Mar 21, 2006	13.02	13.07	12.72	12.73
3785	NYSE	TRN	Mon, Mar 20, 2006	13.17	13.22	12.97	13.04
3784	NYSE	TRN	Fri, Mar 17, 2006	13.18	13.22	12.97	13.06
3783	NYSE	TRN	Thu, Mar 16, 2006	13.32	13.48	13.09	13.12
3782	NYSE	TRN	Wed, Mar 15, 2006	12.96	13.33	12.96	13.32
3781	NYSE	TRN	Tue, Mar 14, 2006	12.64	12.86	12.61	12.83
3780	NYSE	TRN	Mon, Mar 13, 2006	12.76	12.87	12.57	12.63
3779	NYSE	TRN	Fri, Mar 10, 2006	12.71	12.77	12.45	12.73
3778	NYSE	TRN	Thu, Mar 9, 2006	12.73	12.81	12.62	12.67
3777	NYSE	TRN	Wed, Mar 8, 2006	12.75	12.76	12.51	12.72
3776	NYSE	TRN	Tue, Mar 7, 2006	12.72	12.88	12.57	12.74
3775	NYSE	TRN	Mon, Mar 6, 2006	13.07	13.33	12.89	13.00
3774	NYSE	TRN	Fri, Mar 3, 2006	13.21	13.47	13.15	13.26
3773	NYSE	TRN	Thu, Mar 2, 2006	13.56	13.68	13.11	13.27
3772	NYSE	TRN	Wed, Mar 1, 2006	12.84	13.29	12.72	13.24
3771	NYSE	TRN	Tue, Feb 28, 2006	12.72	12.92	12.49	12.72
3770	NYSE	TRN	Mon, Feb 27, 2006	12.46	12.82	12.46	12.74
3769	NYSE	TRN	Fri, Feb 24, 2006	12.26	12.43	12.14	12.43
3768	NYSE	TRN	Thu, Feb 23, 2006	12.17	12.36	12.13	12.27
3767	NYSE	TRN	Wed, Feb 22, 2006	12.39	12.39	12.25	12.32
3766	NYSE	TRN	Tue, Feb 21, 2006	12.40	12.47	12.18	12.36
3765	NYSE	TRN	Fri, Feb 17, 2006	12.56	12.60	12.34	12.38
3764	NYSE	TRN	Thu, Feb 16, 2006	12.34	12.55	12.33	12.51
3763	NYSE	TRN	Wed, Feb 15, 2006	12.12	12.31	12.01	12.30
3762	NYSE	TRN	Tue, Feb 14, 2006	11.65	12.22	11.65	12.15
3761	NYSE	TRN	Mon, Feb 13, 2006	11.85	11.87	11.60	11.62
3760	NYSE	TRN	Fri, Feb 10, 2006	11.88	11.89	11.57	11.85
3759	NYSE	TRN	Thu, Feb 9, 2006	11.85	12.20	11.82	11.94
3758	NYSE	TRN	Wed, Feb 8, 2006	11.99	11.99	11.61	11.80
3757	NYSE	TRN	Tue, Feb 7, 2006	12.25	12.41	11.85	11.92
3756	NYSE	TRN	Mon, Feb 6, 2006	12.17	12.40	12.12	12.21
3755	NYSE	TRN	Fri, Feb 3, 2006	12.14	12.26	12.05	12.11
3754	NYSE	TRN	Thu, Feb 2, 2006	12.36	12.44	12.12	12.19
3753	NYSE	TRN	Wed, Feb 1, 2006	12.27	12.44	12.19	12.40
3752	NYSE	TRN	Tue, Jan 31, 2006	12.29	12.32	12.14	12.25
3751	NYSE	TRN	Mon, Jan 30, 2006	12.00	12.14	11.97	12.05
3750	NYSE	TRN	Fri, Jan 27, 2006	11.92	12.20	11.76	12.02
3749	NYSE	TRN	Thu, Jan 26, 2006	11.37	11.91	11.33	11.86
3748	NYSE	TRN	Wed, Jan 25, 2006	11.27	11.41	11.15	11.23
3747	NYSE	TRN	Tue, Jan 24, 2006	10.79	11.28	10.78	11.26
3746	NYSE	TRN	Mon, Jan 23, 2006	10.76	10.87	10.69	10.71
3745	NYSE	TRN	Fri, Jan 20, 2006	10.94	10.97	10.71	10.71
3744	NYSE	TRN	Thu, Jan 19, 2006	10.77	10.95	10.69	10.91
3743	NYSE	TRN	Wed, Jan 18, 2006	10.65	10.85	10.54	10.69
3742	NYSE	TRN	Tue, Jan 17, 2006	10.71	10.71	10.57	10.65
3741	NYSE	TRN	Fri, Jan 13, 2006	10.88	10.98	10.70	10.79
3740	NYSE	TRN	Thu, Jan 12, 2006	10.90	11.00	10.87	10.88
3739	NYSE	TRN	Wed, Jan 11, 2006	10.78	10.94	10.68	10.91
3738	NYSE	TRN	Tue, Jan 10, 2006	10.61	10.79	10.58	10.79
3737	NYSE	TRN	Mon, Jan 9, 2006	10.68	10.69	10.54	10.65
3736	NYSE	TRN	Fri, Jan 6, 2006	10.75	10.77	10.59	10.68
3735	NYSE	TRN	Thu, Jan 5, 2006	10.71	10.72	10.59	10.63
3734	NYSE	TRN	Wed, Jan 4, 2006	10.62	10.91	10.59	10.73
3733	NYSE	TRN	Tue, Jan 3, 2006	10.45	10.64	10.26	10.54
3732	NYSE	TRN	Fri, Dec 30, 2005	10.54	10.60	10.46	10.57
3731	NYSE	TRN	Thu, Dec 29, 2005	10.66	10.66	10.54	10.56
3730	NYSE	TRN	Wed, Dec 28, 2005	10.59	10.62	10.51	10.62
3729	NYSE	TRN	Tue, Dec 27, 2005	10.65	10.65	10.47	10.57
3728	NYSE	TRN	Fri, Dec 23, 2005	10.55	10.70	10.54	10.59
3727	NYSE	TRN	Thu, Dec 22, 2005	10.45	10.59	10.41	10.53
3726	NYSE	TRN	Wed, Dec 21, 2005	10.16	10.48	10.16	10.44
3725	NYSE	TRN	Tue, Dec 20, 2005	10.19	10.21	10.09	10.11
3724	NYSE	TRN	Mon, Dec 19, 2005	10.43	10.43	10.11	10.15
3723	NYSE	TRN	Fri, Dec 16, 2005	10.49	10.54	10.38	10.42
3722	NYSE	TRN	Thu, Dec 15, 2005	10.72	10.72	10.46	10.48
3721	NYSE	TRN	Wed, Dec 14, 2005	10.71	10.82	10.68	10.71
3720	NYSE	TRN	Tue, Dec 13, 2005	10.74	10.82	10.67	10.69
3719	NYSE	TRN	Mon, Dec 12, 2005	10.76	10.80	10.62	10.73
3718	NYSE	TRN	Fri, Dec 9, 2005	10.55	10.66	10.49	10.62
3717	NYSE	TRN	Thu, Dec 8, 2005	10.51	10.67	10.44	10.56
3716	NYSE	TRN	Wed, Dec 7, 2005	10.64	10.67	10.40	10.47
3715	NYSE	TRN	Tue, Dec 6, 2005	10.57	10.70	10.53	10.65
3714	NYSE	TRN	Mon, Dec 5, 2005	10.48	10.63	10.38	10.57
3713	NYSE	TRN	Fri, Dec 2, 2005	10.29	10.50	10.26	10.48
3712	NYSE	TRN	Thu, Dec 1, 2005	10.05	10.32	10.05	10.32
3711	NYSE	TRN	Wed, Nov 30, 2005	10.06	10.21	9.97	9.99
3710	NYSE	TRN	Tue, Nov 29, 2005	9.97	10.18	9.96	10.06
3709	NYSE	TRN	Mon, Nov 28, 2005	10.12	10.12	9.89	9.93
3708	NYSE	TRN	Fri, Nov 25, 2005	10.18	10.19	10.03	10.12
3707	NYSE	TRN	Wed, Nov 23, 2005	10.11	10.28	9.99	10.18
3706	NYSE	TRN	Tue, Nov 22, 2005	10.00	10.23	9.87	10.16
3705	NYSE	TRN	Mon, Nov 21, 2005	9.87	10.12	9.80	10.09
3704	NYSE	TRN	Fri, Nov 18, 2005	9.82	9.96	9.76	9.93
3703	NYSE	TRN	Thu, Nov 17, 2005	9.66	9.83	9.65	9.80
3702	NYSE	TRN	Wed, Nov 16, 2005	9.63	9.65	9.48	9.65
3701	NYSE	TRN	Tue, Nov 15, 2005	9.75	9.83	9.58	9.62
3700	NYSE	TRN	Mon, Nov 14, 2005	9.60	9.75	9.54	9.75
3699	NYSE	TRN	Fri, Nov 11, 2005	9.69	9.72	9.53	9.61
3698	NYSE	TRN	Thu, Nov 10, 2005	9.71	9.82	9.51	9.71
3697	NYSE	TRN	Wed, Nov 9, 2005	9.58	9.81	9.58	9.69
3696	NYSE	TRN	Tue, Nov 8, 2005	9.42	9.44	9.16	9.39
3695	NYSE	TRN	Mon, Nov 7, 2005	9.53	9.66	9.37	9.47
3694	NYSE	TRN	Fri, Nov 4, 2005	9.48	9.54	9.23	9.43
3693	NYSE	TRN	Thu, Nov 3, 2005	9.39	9.56	9.30	9.48
3692	NYSE	TRN	Wed, Nov 2, 2005	9.11	9.26	9.02	9.14
3691	NYSE	TRN	Tue, Nov 1, 2005	9.13	9.20	9.06	9.09
3690	NYSE	TRN	Mon, Oct 31, 2005	8.78	9.24	8.78	9.13
3689	NYSE	TRN	Fri, Oct 28, 2005	8.44	8.75	8.44	8.72
3688	NYSE	TRN	Thu, Oct 27, 2005	8.81	8.93	8.41	8.42
3687	NYSE	TRN	Wed, Oct 26, 2005	8.68	8.98	8.66	8.79
3686	NYSE	TRN	Tue, Oct 25, 2005	8.91	9.00	8.61	8.74
3685	NYSE	TRN	Mon, Oct 24, 2005	8.67	8.93	8.63	8.91
3684	NYSE	TRN	Fri, Oct 21, 2005	8.65	8.74	8.60	8.64
3683	NYSE	TRN	Thu, Oct 20, 2005	8.73	8.88	8.58	8.64
3682	NYSE	TRN	Wed, Oct 19, 2005	8.54	8.76	8.41	8.76
3681	NYSE	TRN	Tue, Oct 18, 2005	8.75	8.75	8.51	8.58
3680	NYSE	TRN	Mon, Oct 17, 2005	8.78	8.91	8.70	8.78
3679	NYSE	TRN	Fri, Oct 14, 2005	8.65	8.77	8.37	8.76
3678	NYSE	TRN	Thu, Oct 13, 2005	8.52	8.57	8.27	8.52
3677	NYSE	TRN	Wed, Oct 12, 2005	8.78	8.81	8.43	8.52
3676	NYSE	TRN	Tue, Oct 11, 2005	9.23	9.27	8.80	8.85
3675	NYSE	TRN	Mon, Oct 10, 2005	9.25	9.31	9.14	9.17
3674	NYSE	TRN	Fri, Oct 7, 2005	9.19	9.36	9.19	9.25
3673	NYSE	TRN	Thu, Oct 6, 2005	9.22	9.22	8.95	9.10
3672	NYSE	TRN	Wed, Oct 5, 2005	9.74	9.74	9.20	9.21
3671	NYSE	TRN	Tue, Oct 4, 2005	9.83	10.02	9.72	9.74
3670	NYSE	TRN	Mon, Oct 3, 2005	9.77	9.84	9.66	9.74
3669	NYSE	TRN	Fri, Sep 30, 2005	9.67	9.80	9.62	9.71
3668	NYSE	TRN	Thu, Sep 29, 2005	9.53	9.69	9.39	9.69
3667	NYSE	TRN	Wed, Sep 28, 2005	9.54	9.62	9.45	9.52
3666	NYSE	TRN	Tue, Sep 27, 2005	9.38	9.51	9.24	9.49
3665	NYSE	TRN	Mon, Sep 26, 2005	9.59	9.60	9.28	9.36
3664	NYSE	TRN	Fri, Sep 23, 2005	9.42	9.53	9.30	9.49
3663	NYSE	TRN	Thu, Sep 22, 2005	9.53	9.54	9.29	9.42
3662	NYSE	TRN	Wed, Sep 21, 2005	9.65	9.70	9.46	9.53
3661	NYSE	TRN	Tue, Sep 20, 2005	9.79	10.02	9.67	9.69
3660	NYSE	TRN	Mon, Sep 19, 2005	9.58	9.84	9.57	9.72
3659	NYSE	TRN	Fri, Sep 16, 2005	9.60	9.60	9.29	9.56
3658	NYSE	TRN	Thu, Sep 15, 2005	9.26	9.29	9.05	9.17
3657	NYSE	TRN	Wed, Sep 14, 2005	9.33	9.35	9.18	9.19
3656	NYSE	TRN	Tue, Sep 13, 2005	9.43	9.53	9.25	9.31
3655	NYSE	TRN	Mon, Sep 12, 2005	9.15	9.61	9.15	9.43
3654	NYSE	TRN	Fri, Sep 9, 2005	9.12	9.14	9.05	9.14
3653	NYSE	TRN	Thu, Sep 8, 2005	9.12	9.19	9.09	9.12
3652	NYSE	TRN	Wed, Sep 7, 2005	9.11	9.15	8.99	9.13
3651	NYSE	TRN	Tue, Sep 6, 2005	9.11	9.19	9.02	9.12
3650	NYSE	TRN	Fri, Sep 2, 2005	9.15	9.23	9.03	9.06
3649	NYSE	TRN	Thu, Sep 1, 2005	8.90	9.12	8.90	9.09
3648	NYSE	TRN	Wed, Aug 31, 2005	8.64	8.99	8.58	8.98
3647	NYSE	TRN	Tue, Aug 30, 2005	8.70	8.75	8.54	8.66
3646	NYSE	TRN	Mon, Aug 29, 2005	8.40	8.70	8.40	8.70
3645	NYSE	TRN	Fri, Aug 26, 2005	8.51	8.54	8.31	8.40
3644	NYSE	TRN	Thu, Aug 25, 2005	8.49	8.56	8.41	8.50
3643	NYSE	TRN	Wed, Aug 24, 2005	8.58	8.75	8.48	8.52
3642	NYSE	TRN	Tue, Aug 23, 2005	8.73	8.77	8.53	8.61
3641	NYSE	TRN	Mon, Aug 22, 2005	8.88	8.88	8.63	8.69
3640	NYSE	TRN	Fri, Aug 19, 2005	8.58	8.70	8.53	8.69
3639	NYSE	TRN	Thu, Aug 18, 2005	8.62	8.62	8.46	8.57
3638	NYSE	TRN	Wed, Aug 17, 2005	8.55	8.74	8.48	8.68
3637	NYSE	TRN	Tue, Aug 16, 2005	8.79	8.79	8.53	8.58
3636	NYSE	TRN	Mon, Aug 15, 2005	8.75	8.83	8.62	8.78
3635	NYSE	TRN	Fri, Aug 12, 2005	8.86	8.86	8.60	8.74
3634	NYSE	TRN	Thu, Aug 11, 2005	8.85	8.88	8.79	8.86
3633	NYSE	TRN	Wed, Aug 10, 2005	8.85	8.88	8.72	8.83
3632	NYSE	TRN	Tue, Aug 9, 2005	8.87	8.88	8.74	8.79
3631	NYSE	TRN	Mon, Aug 8, 2005	9.00	9.02	8.73	8.81
3630	NYSE	TRN	Fri, Aug 5, 2005	8.90	9.05	8.88	8.98
3629	NYSE	TRN	Thu, Aug 4, 2005	9.15	9.23	8.79	8.85
3628	NYSE	TRN	Wed, Aug 3, 2005	9.11	9.15	9.01	9.01
3627	NYSE	TRN	Tue, Aug 2, 2005	9.09	9.23	9.06	9.11
3626	NYSE	TRN	Mon, Aug 1, 2005	8.97	9.10	8.94	9.00
3625	NYSE	TRN	Fri, Jul 29, 2005	8.90	8.96	8.83	8.89
3624	NYSE	TRN	Thu, Jul 28, 2005	8.88	8.97	8.84	8.92
3623	NYSE	TRN	Wed, Jul 27, 2005	9.00	9.09	8.83	8.86
3622	NYSE	TRN	Tue, Jul 26, 2005	8.55	8.66	8.52	8.61
3621	NYSE	TRN	Mon, Jul 25, 2005	8.61	8.67	8.46	8.49
3620	NYSE	TRN	Fri, Jul 22, 2005	8.52	8.64	8.52	8.62
3619	NYSE	TRN	Thu, Jul 21, 2005	8.54	8.64	8.48	8.55
3618	NYSE	TRN	Wed, Jul 20, 2005	8.39	8.56	8.33	8.53
3617	NYSE	TRN	Tue, Jul 19, 2005	8.31	8.40	8.28	8.39
3616	NYSE	TRN	Mon, Jul 18, 2005	8.29	8.34	8.23	8.28
3615	NYSE	TRN	Fri, Jul 15, 2005	8.17	8.35	8.12	8.29
3614	NYSE	TRN	Thu, Jul 14, 2005	8.30	8.33	8.13	8.20
3613	NYSE	TRN	Wed, Jul 13, 2005	8.05	8.42	8.05	8.27
3612	NYSE	TRN	Tue, Jul 12, 2005	8.00	8.12	7.98	8.02
3611	NYSE	TRN	Mon, Jul 11, 2005	7.77	8.00	7.77	7.97
3610	NYSE	TRN	Fri, Jul 8, 2005	7.64	7.74	7.58	7.72
3609	NYSE	TRN	Thu, Jul 7, 2005	7.53	7.63	7.46	7.61
3608	NYSE	TRN	Wed, Jul 6, 2005	7.75	7.77	7.59	7.60
3607	NYSE	TRN	Tue, Jul 5, 2005	7.76	7.84	7.64	7.78
3606	NYSE	TRN	Fri, Jul 1, 2005	7.71	7.83	7.63	7.76
3605	NYSE	TRN	Thu, Jun 30, 2005	7.77	7.84	7.64	7.68
3604	NYSE	TRN	Wed, Jun 29, 2005	7.76	7.80	7.68	7.72
3603	NYSE	TRN	Tue, Jun 28, 2005	7.65	7.82	7.63	7.79
3602	NYSE	TRN	Mon, Jun 27, 2005	7.73	7.73	7.53	7.61
3601	NYSE	TRN	Fri, Jun 24, 2005	7.89	7.89	7.70	7.73
3600	NYSE	TRN	Thu, Jun 23, 2005	8.12	8.12	7.87	7.92
3599	NYSE	TRN	Wed, Jun 22, 2005	7.94	8.13	7.94	8.11
3598	NYSE	TRN	Tue, Jun 21, 2005	7.83	7.97	7.83	7.92
3597	NYSE	TRN	Mon, Jun 20, 2005	7.95	7.99	7.81	7.83
3596	NYSE	TRN	Fri, Jun 17, 2005	7.92	8.02	7.88	7.95
3595	NYSE	TRN	Thu, Jun 16, 2005	7.97	8.01	7.91	7.92
3594	NYSE	TRN	Wed, Jun 15, 2005	8.01	8.01	7.89	7.93
3593	NYSE	TRN	Tue, Jun 14, 2005	7.86	7.99	7.85	7.97
3592	NYSE	TRN	Mon, Jun 13, 2005	7.97	8.01	7.83	7.89
3591	NYSE	TRN	Fri, Jun 10, 2005	7.98	8.09	7.75	7.96
3590	NYSE	TRN	Thu, Jun 9, 2005	7.19	7.37	7.15	7.34
3589	NYSE	TRN	Wed, Jun 8, 2005	7.28	7.34	7.16	7.20
3588	NYSE	TRN	Tue, Jun 7, 2005	7.22	7.39	7.22	7.28
3587	NYSE	TRN	Mon, Jun 6, 2005	7.17	7.22	7.11	7.21
3586	NYSE	TRN	Fri, Jun 3, 2005	7.24	7.25	7.13	7.17
3585	NYSE	TRN	Thu, Jun 2, 2005	7.05	7.27	7.01	7.23
3584	NYSE	TRN	Wed, Jun 1, 2005	6.98	7.11	6.98	7.04
3583	NYSE	TRN	Tue, May 31, 2005	6.93	7.05	6.93	6.97
3582	NYSE	TRN	Fri, May 27, 2005	6.96	6.98	6.91	6.93
3581	NYSE	TRN	Thu, May 26, 2005	6.78	6.98	6.78	6.92
3580	NYSE	TRN	Wed, May 25, 2005	6.80	6.80	6.65	6.70
3579	NYSE	TRN	Tue, May 24, 2005	6.84	6.88	6.80	6.85
3578	NYSE	TRN	Mon, May 23, 2005	6.78	6.92	6.78	6.90
3577	NYSE	TRN	Fri, May 20, 2005	6.87	6.87	6.73	6.76
3576	NYSE	TRN	Thu, May 19, 2005	6.82	6.88	6.78	6.86
3575	NYSE	TRN	Wed, May 18, 2005	6.57	6.85	6.57	6.82
3574	NYSE	TRN	Tue, May 17, 2005	6.46	6.55	6.39	6.54
3573	NYSE	TRN	Mon, May 16, 2005	6.35	6.46	6.35	6.46
3572	NYSE	TRN	Fri, May 13, 2005	6.38	6.44	6.25	6.34
3571	NYSE	TRN	Thu, May 12, 2005	6.57	6.57	6.32	6.36
3570	NYSE	TRN	Wed, May 11, 2005	6.45	6.62	6.44	6.57
3569	NYSE	TRN	Tue, May 10, 2005	6.45	6.54	6.39	6.44
3568	NYSE	TRN	Mon, May 9, 2005	6.43	6.54	6.33	6.47
3567	NYSE	TRN	Fri, May 6, 2005	6.28	6.46	6.26	6.44
3566	NYSE	TRN	Thu, May 5, 2005	6.55	6.56	6.24	6.25
3565	NYSE	TRN	Wed, May 4, 2005	6.26	6.61	6.15	6.59
3564	NYSE	TRN	Tue, May 3, 2005	5.78	5.81	5.67	5.78
3563	NYSE	TRN	Mon, May 2, 2005	5.61	5.78	5.54	5.78
3562	NYSE	TRN	Fri, Apr 29, 2005	5.61	5.64	5.50	5.60
3561	NYSE	TRN	Thu, Apr 28, 2005	5.69	5.71	5.57	5.57
3560	NYSE	TRN	Wed, Apr 27, 2005	5.78	5.79	5.66	5.66
3559	NYSE	TRN	Tue, Apr 26, 2005	5.81	5.90	5.72	5.80
3558	NYSE	TRN	Mon, Apr 25, 2005	5.84	5.88	5.76	5.81
3557	NYSE	TRN	Fri, Apr 22, 2005	5.89	5.90	5.72	5.81
3556	NYSE	TRN	Thu, Apr 21, 2005	5.81	5.90	5.76	5.89
3555	NYSE	TRN	Wed, Apr 20, 2005	5.84	5.85	5.71	5.72
3554	NYSE	TRN	Tue, Apr 19, 2005	5.84	5.88	5.78	5.82
3553	NYSE	TRN	Mon, Apr 18, 2005	5.76	5.82	5.70	5.78
3552	NYSE	TRN	Fri, Apr 15, 2005	5.96	5.96	5.71	5.74
3551	NYSE	TRN	Thu, Apr 14, 2005	6.15	6.16	5.95	5.95
3550	NYSE	TRN	Wed, Apr 13, 2005	6.38	6.43	6.15	6.15
3549	NYSE	TRN	Tue, Apr 12, 2005	6.48	6.48	6.24	6.39
3548	NYSE	TRN	Mon, Apr 11, 2005	6.52	6.54	6.43	6.48
3547	NYSE	TRN	Fri, Apr 8, 2005	6.65	6.65	6.50	6.51
3546	NYSE	TRN	Thu, Apr 7, 2005	6.61	6.70	6.57	6.68
3545	NYSE	TRN	Wed, Apr 6, 2005	6.63	6.74	6.62	6.63
3544	NYSE	TRN	Tue, Apr 5, 2005	6.63	6.67	6.59	6.63
3543	NYSE	TRN	Mon, Apr 4, 2005	6.70	6.70	6.40	6.64
3542	NYSE	TRN	Fri, Apr 1, 2005	6.76	6.86	6.67	6.70
3541	NYSE	TRN	Thu, Mar 31, 2005	6.70	6.78	6.63	6.76
3540	NYSE	TRN	Wed, Mar 30, 2005	6.64	6.72	6.58	6.72
3539	NYSE	TRN	Tue, Mar 29, 2005	6.79	6.81	6.55	6.61
3538	NYSE	TRN	Mon, Mar 28, 2005	6.93	6.97	6.78	6.79
3537	NYSE	TRN	Thu, Mar 24, 2005	6.90	6.97	6.89	6.89
3536	NYSE	TRN	Wed, Mar 23, 2005	7.01	7.01	6.84	6.86
3535	NYSE	TRN	Tue, Mar 22, 2005	6.98	7.14	6.97	7.04
3534	NYSE	TRN	Mon, Mar 21, 2005	6.97	7.01	6.92	6.98
3533	NYSE	TRN	Fri, Mar 18, 2005	6.79	7.08	6.79	7.01
3532	NYSE	TRN	Thu, Mar 17, 2005	6.84	6.86	6.77	6.78
3531	NYSE	TRN	Wed, Mar 16, 2005	7.02	7.07	6.80	6.82
3530	NYSE	TRN	Tue, Mar 15, 2005	6.81	7.08	6.81	7.05
3529	NYSE	TRN	Mon, Mar 14, 2005	6.78	6.89	6.76	6.80
3528	NYSE	TRN	Fri, Mar 11, 2005	6.77	6.84	6.73	6.79
3527	NYSE	TRN	Thu, Mar 10, 2005	6.72	6.79	6.64	6.79
3526	NYSE	TRN	Wed, Mar 9, 2005	6.84	6.85	6.69	6.72
3525	NYSE	TRN	Tue, Mar 8, 2005	6.81	6.87	6.81	6.84
3524	NYSE	TRN	Mon, Mar 7, 2005	6.86	6.86	6.73	6.84
3523	NYSE	TRN	Fri, Mar 4, 2005	7.09	7.09	6.81	6.86
3522	NYSE	TRN	Thu, Mar 3, 2005	7.10	7.29	7.03	7.09
3521	NYSE	TRN	Wed, Mar 2, 2005	7.04	7.10	6.89	7.10
3520	NYSE	TRN	Tue, Mar 1, 2005	6.90	7.11	6.90	7.03
3519	NYSE	TRN	Mon, Feb 28, 2005	6.89	6.96	6.83	6.91
3518	NYSE	TRN	Fri, Feb 25, 2005	6.73	6.92	6.68	6.89
3517	NYSE	TRN	Thu, Feb 24, 2005	6.57	6.66	6.48	6.63
3516	NYSE	TRN	Wed, Feb 23, 2005	6.61	6.61	6.51	6.56
3515	NYSE	TRN	Tue, Feb 22, 2005	6.85	6.88	6.60	6.60
3514	NYSE	TRN	Fri, Feb 18, 2005	6.85	6.90	6.80	6.85
3513	NYSE	TRN	Thu, Feb 17, 2005	6.80	6.93	6.79	6.84
3512	NYSE	TRN	Wed, Feb 16, 2005	6.87	6.87	6.78	6.79
3511	NYSE	TRN	Tue, Feb 15, 2005	6.97	6.98	6.77	6.84
3510	NYSE	TRN	Mon, Feb 14, 2005	6.93	6.98	6.86	6.96
3509	NYSE	TRN	Fri, Feb 11, 2005	6.93	7.02	6.85	6.96
3508	NYSE	TRN	Thu, Feb 10, 2005	6.86	6.92	6.79	6.91
3507	NYSE	TRN	Wed, Feb 9, 2005	6.89	6.89	6.75	6.83
3506	NYSE	TRN	Tue, Feb 8, 2005	6.88	6.92	6.84	6.87
3505	NYSE	TRN	Mon, Feb 7, 2005	6.90	7.01	6.84	6.88
3504	NYSE	TRN	Fri, Feb 4, 2005	6.98	7.02	6.84	6.87
3503	NYSE	TRN	Thu, Feb 3, 2005	7.20	7.20	6.97	6.98
3502	NYSE	TRN	Wed, Feb 2, 2005	7.20	7.21	7.09	7.19
3501	NYSE	TRN	Tue, Feb 1, 2005	7.29	7.29	7.19	7.20
3500	NYSE	TRN	Mon, Jan 31, 2005	7.14	7.26	7.13	7.26
3499	NYSE	TRN	Fri, Jan 28, 2005	7.06	7.10	6.99	7.08
3498	NYSE	TRN	Thu, Jan 27, 2005	7.12	7.17	6.99	7.10
3497	NYSE	TRN	Wed, Jan 26, 2005	6.96	7.13	6.89	7.12
3496	NYSE	TRN	Tue, Jan 25, 2005	7.04	7.11	6.91	6.95
3495	NYSE	TRN	Mon, Jan 24, 2005	7.21	7.21	7.03	7.03
3494	NYSE	TRN	Fri, Jan 21, 2005	7.24	7.31	7.17	7.21
3493	NYSE	TRN	Thu, Jan 20, 2005	7.27	7.30	7.16	7.22
3492	NYSE	TRN	Wed, Jan 19, 2005	7.39	7.46	7.30	7.32
3491	NYSE	TRN	Tue, Jan 18, 2005	7.45	7.48	7.34	7.44
3490	NYSE	TRN	Fri, Jan 14, 2005	7.34	7.47	7.27	7.45
3489	NYSE	TRN	Thu, Jan 13, 2005	7.33	7.35	7.21	7.25
3488	NYSE	TRN	Wed, Jan 12, 2005	7.33	7.34	7.13	7.32
3487	NYSE	TRN	Tue, Jan 11, 2005	7.42	7.44	7.29	7.35
3486	NYSE	TRN	Mon, Jan 10, 2005	7.55	7.57	7.39	7.42
3485	NYSE	TRN	Fri, Jan 7, 2005	7.59	7.67	7.49	7.55
3484	NYSE	TRN	Thu, Jan 6, 2005	7.49	7.62	7.49	7.56
3483	NYSE	TRN	Wed, Jan 5, 2005	7.69	7.71	7.42	7.45
3482	NYSE	TRN	Tue, Jan 4, 2005	8.00	8.00	7.70	7.70
3481	NYSE	TRN	Mon, Jan 3, 2005	8.18	8.18	7.84	7.90
3480	NYSE	TRN	Fri, Dec 31, 2004	8.16	8.22	8.11	8.18
3479	NYSE	TRN	Thu, Dec 30, 2004	8.18	8.22	8.13	8.19
3478	NYSE	TRN	Wed, Dec 29, 2004	8.23	8.24	8.17	8.21
3477	NYSE	TRN	Tue, Dec 28, 2004	8.09	8.23	8.08	8.23
3476	NYSE	TRN	Mon, Dec 27, 2004	8.17	8.17	8.04	8.09
3475	NYSE	TRN	Thu, Dec 23, 2004	8.11	8.21	8.08	8.16
3474	NYSE	TRN	Wed, Dec 22, 2004	8.07	8.14	8.04	8.14
3473	NYSE	TRN	Tue, Dec 21, 2004	8.09	8.10	7.99	8.07
3472	NYSE	TRN	Mon, Dec 20, 2004	7.98	8.00	7.92	7.98
3471	NYSE	TRN	Fri, Dec 17, 2004	8.01	8.12	7.98	7.98
3470	NYSE	TRN	Thu, Dec 16, 2004	8.05	8.08	7.95	8.04
3469	NYSE	TRN	Wed, Dec 15, 2004	7.89	8.04	7.89	8.03
3468	NYSE	TRN	Tue, Dec 14, 2004	7.91	7.94	7.85	7.89
3467	NYSE	TRN	Mon, Dec 13, 2004	7.62	7.90	7.43	7.90
3466	NYSE	TRN	Fri, Dec 10, 2004	7.81	7.81	7.57	7.60
3465	NYSE	TRN	Thu, Dec 9, 2004	8.01	8.01	7.83	7.87
3464	NYSE	TRN	Wed, Dec 8, 2004	8.00	8.06	7.97	8.01
3463	NYSE	TRN	Tue, Dec 7, 2004	8.21	8.22	7.99	7.99
3462	NYSE	TRN	Mon, Dec 6, 2004	8.25	8.32	8.18	8.20
3461	NYSE	TRN	Fri, Dec 3, 2004	8.24	8.35	8.19	8.25
3460	NYSE	TRN	Thu, Dec 2, 2004	8.33	8.35	8.14	8.23
3459	NYSE	TRN	Wed, Dec 1, 2004	8.47	8.52	8.46	8.47
3458	NYSE	TRN	Tue, Nov 30, 2004	8.56	8.57	8.44	8.48
3457	NYSE	TRN	Mon, Nov 29, 2004	8.52	8.59	8.35	8.59
3456	NYSE	TRN	Fri, Nov 26, 2004	8.51	8.53	8.47	8.52
3455	NYSE	TRN	Wed, Nov 24, 2004	8.49	8.54	8.48	8.54
3454	NYSE	TRN	Tue, Nov 23, 2004	8.40	8.49	8.27	8.48
3453	NYSE	TRN	Mon, Nov 22, 2004	8.33	8.40	8.31	8.39
3452	NYSE	TRN	Fri, Nov 19, 2004	8.49	8.51	8.30	8.32
3451	NYSE	TRN	Thu, Nov 18, 2004	8.47	8.53	8.41	8.49
3450	NYSE	TRN	Wed, Nov 17, 2004	8.69	8.69	8.42	8.49
3449	NYSE	TRN	Tue, Nov 16, 2004	8.34	8.63	8.33	8.57
3448	NYSE	TRN	Mon, Nov 15, 2004	8.47	8.47	8.22	8.31
3447	NYSE	TRN	Fri, Nov 12, 2004	8.40	8.46	8.26	8.44
3446	NYSE	TRN	Thu, Nov 11, 2004	8.37	8.39	8.31	8.39
3445	NYSE	TRN	Wed, Nov 10, 2004	8.21	8.40	8.18	8.38
3444	NYSE	TRN	Tue, Nov 9, 2004	8.04	8.19	8.04	8.19
3443	NYSE	TRN	Mon, Nov 8, 2004	8.16	8.16	8.02	8.04
3442	NYSE	TRN	Fri, Nov 5, 2004	8.17	8.32	8.16	8.19
3441	NYSE	TRN	Thu, Nov 4, 2004	8.04	8.13	7.92	8.12
3440	NYSE	TRN	Wed, Nov 3, 2004	7.68	8.04	7.57	8.04
3439	NYSE	TRN	Tue, Nov 2, 2004	7.32	7.63	7.32	7.61
3438	NYSE	TRN	Mon, Nov 1, 2004	7.44	7.44	7.20	7.26
3437	NYSE	TRN	Fri, Oct 29, 2004	7.48	7.51	7.41	7.48
3436	NYSE	TRN	Thu, Oct 28, 2004	7.55	7.57	7.39	7.48
3435	NYSE	TRN	Wed, Oct 27, 2004	7.44	7.55	7.34	7.55
3434	NYSE	TRN	Tue, Oct 26, 2004	7.39	7.46	7.26	7.43
3433	NYSE	TRN	Mon, Oct 25, 2004	7.21	7.47	7.21	7.37
3432	NYSE	TRN	Fri, Oct 22, 2004	7.25	7.36	7.20	7.21
3431	NYSE	TRN	Thu, Oct 21, 2004	7.10	7.28	7.03	7.25
3430	NYSE	TRN	Wed, Oct 20, 2004	7.07	7.15	7.06	7.08
3429	NYSE	TRN	Tue, Oct 19, 2004	7.15	7.27	7.04	7.08
3428	NYSE	TRN	Mon, Oct 18, 2004	7.17	7.22	7.09	7.15
3427	NYSE	TRN	Fri, Oct 15, 2004	7.12	7.20	7.07	7.18
3426	NYSE	TRN	Thu, Oct 14, 2004	7.01	7.12	6.93	7.12
3425	NYSE	TRN	Wed, Oct 13, 2004	7.27	7.27	6.98	6.99
3424	NYSE	TRN	Tue, Oct 12, 2004	7.25	7.27	7.12	7.24
3423	NYSE	TRN	Mon, Oct 11, 2004	7.28	7.29	7.21	7.25
3422	NYSE	TRN	Fri, Oct 8, 2004	7.37	7.46	7.26	7.27
3421	NYSE	TRN	Thu, Oct 7, 2004	7.60	7.60	7.35	7.37
3420	NYSE	TRN	Wed, Oct 6, 2004	7.49	7.60	7.44	7.60
3419	NYSE	TRN	Tue, Oct 5, 2004	7.47	7.47	7.37	7.47
3418	NYSE	TRN	Mon, Oct 4, 2004	7.61	7.67	7.46	7.47
3417	NYSE	TRN	Fri, Oct 1, 2004	7.51	7.60	7.50	7.55
3416	NYSE	TRN	Thu, Sep 30, 2004	7.43	7.56	7.39	7.48
3415	NYSE	TRN	Wed, Sep 29, 2004	7.51	7.54	7.41	7.43
3414	NYSE	TRN	Tue, Sep 28, 2004	7.29	7.56	7.29	7.51
3413	NYSE	TRN	Mon, Sep 27, 2004	7.33	7.33	7.17	7.26
3412	NYSE	TRN	Fri, Sep 24, 2004	7.20	7.36	7.20	7.34
3411	NYSE	TRN	Thu, Sep 23, 2004	7.26	7.27	7.14	7.15
3410	NYSE	TRN	Wed, Sep 22, 2004	7.27	7.29	7.17	7.25
3409	NYSE	TRN	Tue, Sep 21, 2004	7.28	7.37	7.27	7.32
3408	NYSE	TRN	Mon, Sep 20, 2004	7.30	7.34	7.27	7.28
3407	NYSE	TRN	Fri, Sep 17, 2004	7.25	7.39	7.21	7.30
3406	NYSE	TRN	Thu, Sep 16, 2004	7.07	7.18	7.07	7.18
3405	NYSE	TRN	Wed, Sep 15, 2004	6.93	7.13	6.90	7.07
3404	NYSE	TRN	Tue, Sep 14, 2004	6.88	6.93	6.83	6.93
3403	NYSE	TRN	Mon, Sep 13, 2004	6.96	6.98	6.82	6.88
3402	NYSE	TRN	Fri, Sep 10, 2004	6.91	6.97	6.88	6.96
3401	NYSE	TRN	Thu, Sep 9, 2004	6.74	7.02	6.74	6.91
3400	NYSE	TRN	Wed, Sep 8, 2004	6.76	6.78	6.63	6.70
3399	NYSE	TRN	Tue, Sep 7, 2004	6.77	6.85	6.70	6.76
3398	NYSE	TRN	Fri, Sep 3, 2004	6.73	6.80	6.57	6.73
3397	NYSE	TRN	Thu, Sep 2, 2004	6.66	6.77	6.66	6.72
3396	NYSE	TRN	Wed, Sep 1, 2004	6.66	6.73	6.60	6.66
3395	NYSE	TRN	Tue, Aug 31, 2004	6.59	6.66	6.54	6.66
3394	NYSE	TRN	Mon, Aug 30, 2004	6.69	6.71	6.54	6.57
3393	NYSE	TRN	Fri, Aug 27, 2004	6.60	6.70	6.56	6.70
3392	NYSE	TRN	Thu, Aug 26, 2004	6.60	6.67	6.60	6.65
3391	NYSE	TRN	Wed, Aug 25, 2004	6.52	6.59	6.45	6.58
3390	NYSE	TRN	Tue, Aug 24, 2004	6.44	6.54	6.40	6.53
3389	NYSE	TRN	Mon, Aug 23, 2004	6.47	6.48	6.37	6.39
3388	NYSE	TRN	Fri, Aug 20, 2004	6.24	6.51	6.24	6.50
3387	NYSE	TRN	Thu, Aug 19, 2004	6.31	6.31	6.20	6.24
3386	NYSE	TRN	Wed, Aug 18, 2004	6.25	6.36	6.25	6.35
3385	NYSE	TRN	Tue, Aug 17, 2004	6.27	6.39	6.26	6.30
3384	NYSE	TRN	Mon, Aug 16, 2004	6.09	6.31	6.09	6.26
3383	NYSE	TRN	Fri, Aug 13, 2004	6.13	6.24	6.05	6.08
3382	NYSE	TRN	Thu, Aug 12, 2004	6.25	6.30	6.06	6.11
3381	NYSE	TRN	Wed, Aug 11, 2004	6.30	6.40	6.24	6.30
3380	NYSE	TRN	Tue, Aug 10, 2004	6.27	6.39	6.21	6.34
3379	NYSE	TRN	Mon, Aug 9, 2004	6.39	6.40	6.22	6.26
3378	NYSE	TRN	Fri, Aug 6, 2004	6.74	6.74	6.38	6.40
3377	NYSE	TRN	Thu, Aug 5, 2004	7.15	7.29	6.76	6.77
3376	NYSE	TRN	Wed, Aug 4, 2004	6.91	7.29	6.81	7.15
3375	NYSE	TRN	Tue, Aug 3, 2004	7.14	7.14	6.90	6.91
3374	NYSE	TRN	Mon, Aug 2, 2004	7.20	7.23	7.04	7.14
3373	NYSE	TRN	Fri, Jul 30, 2004	7.27	7.27	7.15	7.21
3372	NYSE	TRN	Thu, Jul 29, 2004	7.33	7.34	7.12	7.27
3371	NYSE	TRN	Wed, Jul 28, 2004	7.29	7.34	7.15	7.32
3370	NYSE	TRN	Tue, Jul 27, 2004	7.26	7.32	7.19	7.31
3369	NYSE	TRN	Mon, Jul 26, 2004	7.27	7.34	7.21	7.25
3368	NYSE	TRN	Fri, Jul 23, 2004	7.27	7.32	7.19	7.23
3367	NYSE	TRN	Thu, Jul 22, 2004	7.39	7.42	7.08	7.26
3366	NYSE	TRN	Wed, Jul 21, 2004	7.67	7.77	7.42	7.42
3365	NYSE	TRN	Tue, Jul 20, 2004	7.67	7.68	7.63	7.67
3364	NYSE	TRN	Mon, Jul 19, 2004	7.63	7.74	7.56	7.67
3363	NYSE	TRN	Fri, Jul 16, 2004	7.70	7.72	7.61	7.63
3362	NYSE	TRN	Thu, Jul 15, 2004	7.76	7.82	7.65	7.69
3361	NYSE	TRN	Wed, Jul 14, 2004	7.24	7.76	7.20	7.76
3360	NYSE	TRN	Tue, Jul 13, 2004	7.25	7.31	7.22	7.24
3359	NYSE	TRN	Mon, Jul 12, 2004	7.30	7.33	7.15	7.22
3358	NYSE	TRN	Fri, Jul 9, 2004	7.20	7.31	7.10	7.30
3357	NYSE	TRN	Thu, Jul 8, 2004	7.31	7.38	7.14	7.16
3356	NYSE	TRN	Wed, Jul 7, 2004	7.27	7.35	7.27	7.32
3355	NYSE	TRN	Tue, Jul 6, 2004	7.33	7.37	7.20	7.26
3354	NYSE	TRN	Fri, Jul 2, 2004	7.49	7.49	7.37	7.37
3353	NYSE	TRN	Thu, Jul 1, 2004	7.68	7.70	7.49	7.49
3352	NYSE	TRN	Wed, Jun 30, 2004	7.55	7.64	7.52	7.63
3351	NYSE	TRN	Tue, Jun 29, 2004	7.54	7.60	7.51	7.54
3350	NYSE	TRN	Mon, Jun 28, 2004	7.56	7.58	7.48	7.56
3349	NYSE	TRN	Fri, Jun 25, 2004	7.59	7.65	7.51	7.55
3348	NYSE	TRN	Thu, Jun 24, 2004	7.71	7.71	7.55	7.55
3347	NYSE	TRN	Wed, Jun 23, 2004	7.56	7.71	7.53	7.70
3346	NYSE	TRN	Tue, Jun 22, 2004	7.47	7.60	7.44	7.56
3345	NYSE	TRN	Mon, Jun 21, 2004	7.32	7.54	7.31	7.52
3344	NYSE	TRN	Fri, Jun 18, 2004	7.30	7.36	7.29	7.34
3343	NYSE	TRN	Thu, Jun 17, 2004	7.09	7.38	7.02	7.34
3342	NYSE	TRN	Wed, Jun 16, 2004	7.05	7.11	6.97	7.08
3341	NYSE	TRN	Tue, Jun 15, 2004	6.92	7.08	6.92	7.03
3340	NYSE	TRN	Mon, Jun 14, 2004	6.86	6.99	6.81	6.90
3339	NYSE	TRN	Thu, Jun 10, 2004	6.90	6.94	6.83	6.87
3338	NYSE	TRN	Wed, Jun 9, 2004	7.02	7.02	6.86	6.91
3337	NYSE	TRN	Tue, Jun 8, 2004	7.04	7.04	6.92	7.02
3336	NYSE	TRN	Mon, Jun 7, 2004	6.87	7.07	6.86	7.06
3335	NYSE	TRN	Fri, Jun 4, 2004	6.80	6.93	6.76	6.84
3334	NYSE	TRN	Thu, Jun 3, 2004	6.83	6.88	6.73	6.75
3333	NYSE	TRN	Wed, Jun 2, 2004	6.89	6.91	6.84	6.88
3332	NYSE	TRN	Tue, Jun 1, 2004	6.83	6.89	6.77	6.89
3331	NYSE	TRN	Fri, May 28, 2004	6.87	6.94	6.84	6.86
3330	NYSE	TRN	Thu, May 27, 2004	6.78	6.92	6.76	6.91
3329	NYSE	TRN	Wed, May 26, 2004	6.54	6.73	6.52	6.73
3328	NYSE	TRN	Tue, May 25, 2004	6.51	6.54	6.47	6.53
3327	NYSE	TRN	Mon, May 24, 2004	6.54	6.56	6.48	6.51
3326	NYSE	TRN	Fri, May 21, 2004	6.49	6.61	6.45	6.49
3325	NYSE	TRN	Thu, May 20, 2004	6.52	6.53	6.41	6.48
3324	NYSE	TRN	Wed, May 19, 2004	6.56	6.63	6.50	6.51
3323	NYSE	TRN	Tue, May 18, 2004	6.60	6.61	6.52	6.55
3322	NYSE	TRN	Mon, May 17, 2004	6.67	6.67	6.48	6.49
3321	NYSE	TRN	Fri, May 14, 2004	6.82	6.82	6.69	6.72
3320	NYSE	TRN	Thu, May 13, 2004	6.87	6.87	6.72	6.79
3319	NYSE	TRN	Wed, May 12, 2004	6.88	6.90	6.71	6.87
3318	NYSE	TRN	Tue, May 11, 2004	6.86	6.94	6.81	6.91
3317	NYSE	TRN	Mon, May 10, 2004	6.95	6.96	6.71	6.82
3316	NYSE	TRN	Fri, May 7, 2004	7.31	7.33	7.01	7.01
3315	NYSE	TRN	Thu, May 6, 2004	7.48	7.48	7.26	7.31
3314	NYSE	TRN	Wed, May 5, 2004	7.56	7.60	7.49	7.50
3313	NYSE	TRN	Tue, May 4, 2004	7.38	7.62	7.38	7.56
3312	NYSE	TRN	Mon, May 3, 2004	7.26	7.41	7.24	7.36
3311	NYSE	TRN	Fri, Apr 30, 2004	7.39	7.43	7.23	7.27
3310	NYSE	TRN	Thu, Apr 29, 2004	7.51	7.59	7.35	7.36
3309	NYSE	TRN	Wed, Apr 28, 2004	7.83	7.83	7.50	7.52
3308	NYSE	TRN	Tue, Apr 27, 2004	7.79	7.88	7.73	7.85
3307	NYSE	TRN	Mon, Apr 26, 2004	7.89	7.98	7.69	7.79
3306	NYSE	TRN	Fri, Apr 23, 2004	7.93	7.93	7.80	7.92
3305	NYSE	TRN	Thu, Apr 22, 2004	7.62	8.08	7.62	7.93
3304	NYSE	TRN	Wed, Apr 21, 2004	7.59	7.67	7.53	7.62
3303	NYSE	TRN	Tue, Apr 20, 2004	7.89	7.92	7.56	7.61
3302	NYSE	TRN	Mon, Apr 19, 2004	7.88	8.08	7.75	7.92
3301	NYSE	TRN	Fri, Apr 16, 2004	6.79	7.90	6.79	7.90
3300	NYSE	TRN	Thu, Apr 15, 2004	6.66	6.82	6.66	6.79
3299	NYSE	TRN	Wed, Apr 14, 2004	6.54	6.72	6.48	6.66
3298	NYSE	TRN	Tue, Apr 13, 2004	6.65	6.65	6.53	6.53
3297	NYSE	TRN	Mon, Apr 12, 2004	6.61	6.66	6.60	6.62
3296	NYSE	TRN	Thu, Apr 8, 2004	6.67	6.72	6.57	6.61
3295	NYSE	TRN	Wed, Apr 7, 2004	6.77	6.79	6.64	6.66
3294	NYSE	TRN	Tue, Apr 6, 2004	6.91	6.93	6.77	6.79
3293	NYSE	TRN	Mon, Apr 5, 2004	7.07	7.07	6.85	6.91
3292	NYSE	TRN	Fri, Apr 2, 2004	7.01	7.07	6.92	7.06
3291	NYSE	TRN	Thu, Apr 1, 2004	6.65	6.90	6.65	6.90
3290	NYSE	TRN	Wed, Mar 31, 2004	6.71	6.71	6.57	6.67
3289	NYSE	TRN	Tue, Mar 30, 2004	6.65	6.73	6.59	6.73
3288	NYSE	TRN	Mon, Mar 29, 2004	6.60	6.71	6.57	6.67
3287	NYSE	TRN	Fri, Mar 26, 2004	6.48	6.64	6.47	6.55
3286	NYSE	TRN	Thu, Mar 25, 2004	6.36	6.50	6.36	6.49
3285	NYSE	TRN	Wed, Mar 24, 2004	6.32	6.42	6.27	6.32
3284	NYSE	TRN	Tue, Mar 23, 2004	6.43	6.43	6.31	6.31
3283	NYSE	TRN	Mon, Mar 22, 2004	6.59	6.60	6.39	6.43
3282	NYSE	TRN	Fri, Mar 19, 2004	6.72	6.72	6.59	6.59
3281	NYSE	TRN	Thu, Mar 18, 2004	6.55	6.72	6.53	6.72
3280	NYSE	TRN	Wed, Mar 17, 2004	6.44	6.61	6.44	6.57
3279	NYSE	TRN	Tue, Mar 16, 2004	6.45	6.49	6.37	6.43
3278	NYSE	TRN	Mon, Mar 15, 2004	6.49	6.49	6.32	6.38
3277	NYSE	TRN	Fri, Mar 12, 2004	6.41	6.53	6.36	6.49
3276	NYSE	TRN	Thu, Mar 11, 2004	6.39	6.49	6.35	6.41
3275	NYSE	TRN	Wed, Mar 10, 2004	6.69	6.71	6.37	6.45
3274	NYSE	TRN	Tue, Mar 9, 2004	6.74	6.74	6.64	6.71
3273	NYSE	TRN	Mon, Mar 8, 2004	7.02	7.06	6.74	6.74
3272	NYSE	TRN	Fri, Mar 5, 2004	6.87	7.05	6.87	7.03
3271	NYSE	TRN	Thu, Mar 4, 2004	7.07	7.07	6.90	6.93
3270	NYSE	TRN	Wed, Mar 3, 2004	6.97	7.02	6.83	7.00
3269	NYSE	TRN	Tue, Mar 2, 2004	7.11	7.14	6.94	6.98
3268	NYSE	TRN	Mon, Mar 1, 2004	6.98	7.22	6.96	7.11
3267	NYSE	TRN	Fri, Feb 27, 2004	6.96	7.03	6.95	6.98
3266	NYSE	TRN	Thu, Feb 26, 2004	6.87	7.03	6.87	6.99
3265	NYSE	TRN	Wed, Feb 25, 2004	7.03	7.04	6.72	6.81
3264	NYSE	TRN	Tue, Feb 24, 2004	7.10	7.13	7.02	7.03
3263	NYSE	TRN	Mon, Feb 23, 2004	7.44	7.44	7.10	7.10
3262	NYSE	TRN	Fri, Feb 20, 2004	7.50	7.50	7.28	7.41
3261	NYSE	TRN	Thu, Feb 19, 2004	7.77	7.79	7.47	7.48
3260	NYSE	TRN	Wed, Feb 18, 2004	7.92	7.93	7.65	7.73
3259	NYSE	TRN	Tue, Feb 17, 2004	7.77	8.04	7.77	7.94
3258	NYSE	TRN	Fri, Feb 13, 2004	7.94	7.95	7.72	7.72
3257	NYSE	TRN	Thu, Feb 12, 2004	7.82	7.96	7.81	7.91
3256	NYSE	TRN	Wed, Feb 11, 2004	7.65	7.89	7.64	7.83
3255	NYSE	TRN	Tue, Feb 10, 2004	7.58	7.66	7.49	7.64
3254	NYSE	TRN	Mon, Feb 9, 2004	7.67	7.67	7.50	7.56
3253	NYSE	TRN	Fri, Feb 6, 2004	7.45	7.70	7.41	7.64
3252	NYSE	TRN	Thu, Feb 5, 2004	7.42	7.43	7.33	7.43
3251	NYSE	TRN	Wed, Feb 4, 2004	7.59	7.59	7.39	7.39
3250	NYSE	TRN	Tue, Feb 3, 2004	7.68	7.68	7.56	7.59
3249	NYSE	TRN	Mon, Feb 2, 2004	7.73	7.77	7.54	7.68
3248	NYSE	TRN	Fri, Jan 30, 2004	7.79	7.86	7.70	7.70
3247	NYSE	TRN	Thu, Jan 29, 2004	7.89	7.97	7.73	7.82
3246	NYSE	TRN	Wed, Jan 28, 2004	8.30	8.30	7.86	7.86
3245	NYSE	TRN	Tue, Jan 27, 2004	8.26	8.28	8.17	8.23
3244	NYSE	TRN	Mon, Jan 26, 2004	8.34	8.35	8.22	8.26
3243	NYSE	TRN	Fri, Jan 23, 2004	8.49	8.50	8.24	8.31
3242	NYSE	TRN	Thu, Jan 22, 2004	8.16	8.57	8.16	8.51
3241	NYSE	TRN	Wed, Jan 21, 2004	7.91	8.11	7.91	8.03
3240	NYSE	TRN	Tue, Jan 20, 2004	8.11	8.14	7.97	7.97
3239	NYSE	TRN	Fri, Jan 16, 2004	8.04	8.16	8.04	8.11
3238	NYSE	TRN	Thu, Jan 15, 2004	8.05	8.12	7.93	8.01
3237	NYSE	TRN	Wed, Jan 14, 2004	7.91	8.01	7.82	7.99
3236	NYSE	TRN	Tue, Jan 13, 2004	7.52	7.83	7.50	7.83
3235	NYSE	TRN	Mon, Jan 12, 2004	7.44	7.55	7.41	7.54
3234	NYSE	TRN	Fri, Jan 9, 2004	7.60	7.63	7.42	7.42
3233	NYSE	TRN	Thu, Jan 8, 2004	7.68	7.68	7.56	7.63
3232	NYSE	TRN	Wed, Jan 7, 2004	7.62	7.69	7.58	7.69
3231	NYSE	TRN	Tue, Jan 6, 2004	7.45	7.72	7.45	7.60
3230	NYSE	TRN	Mon, Jan 5, 2004	7.45	7.50	7.45	7.46
3229	NYSE	TRN	Fri, Jan 2, 2004	7.41	7.55	7.36	7.40
3228	NYSE	TRN	Wed, Dec 31, 2003	7.62	7.65	7.39	7.40
3227	NYSE	TRN	Tue, Dec 30, 2003	7.46	7.62	7.46	7.62
3226	NYSE	TRN	Mon, Dec 29, 2003	7.44	7.59	7.42	7.45
3225	NYSE	TRN	Fri, Dec 26, 2003	7.43	7.47	7.41	7.43
3224	NYSE	TRN	Wed, Dec 24, 2003	7.40	7.44	7.38	7.40
3223	NYSE	TRN	Tue, Dec 23, 2003	7.38	7.47	7.34	7.40
3222	NYSE	TRN	Mon, Dec 22, 2003	7.57	7.64	7.43	7.43
3221	NYSE	TRN	Fri, Dec 19, 2003	7.69	7.74	7.56	7.62
3220	NYSE	TRN	Thu, Dec 18, 2003	7.45	7.64	7.41	7.61
3219	NYSE	TRN	Wed, Dec 17, 2003	7.34	7.46	7.26	7.45
3218	NYSE	TRN	Tue, Dec 16, 2003	7.35	7.44	7.28	7.35
3217	NYSE	TRN	Mon, Dec 15, 2003	7.68	7.68	7.25	7.37
3216	NYSE	TRN	Fri, Dec 12, 2003	7.25	7.68	7.24	7.52
3215	NYSE	TRN	Thu, Dec 11, 2003	6.69	7.20	6.69	7.20
3214	NYSE	TRN	Wed, Dec 10, 2003	6.72	6.76	6.67	6.69
3213	NYSE	TRN	Tue, Dec 9, 2003	6.52	6.86	6.52	6.72
3212	NYSE	TRN	Mon, Dec 8, 2003	6.25	6.54	6.25	6.52
3211	NYSE	TRN	Fri, Dec 5, 2003	6.33	6.36	6.24	6.25
3210	NYSE	TRN	Thu, Dec 4, 2003	6.30	6.39	6.30	6.37
3209	NYSE	TRN	Wed, Dec 3, 2003	6.35	6.40	6.30	6.31
3208	NYSE	TRN	Tue, Dec 2, 2003	6.48	6.48	6.34	6.34
3207	NYSE	TRN	Mon, Dec 1, 2003	6.29	6.50	6.26	6.47
3206	NYSE	TRN	Fri, Nov 28, 2003	6.23	6.25	6.22	6.23
3205	NYSE	TRN	Wed, Nov 26, 2003	6.19	6.23	6.14	6.22
3204	NYSE	TRN	Tue, Nov 25, 2003	6.06	6.18	6.05	6.17
3203	NYSE	TRN	Mon, Nov 24, 2003	5.93	6.06	5.92	6.06
3202	NYSE	TRN	Fri, Nov 21, 2003	5.84	5.89	5.81	5.89
3201	NYSE	TRN	Thu, Nov 20, 2003	5.79	5.86	5.77	5.79
3200	NYSE	TRN	Wed, Nov 19, 2003	5.70	5.83	5.61	5.82
3199	NYSE	TRN	Tue, Nov 18, 2003	5.76	5.85	5.71	5.72
3198	NYSE	TRN	Mon, Nov 17, 2003	6.02	6.02	5.68	5.76
3197	NYSE	TRN	Fri, Nov 14, 2003	6.21	6.25	6.06	6.06
3196	NYSE	TRN	Thu, Nov 13, 2003	6.24	6.24	6.16	6.19
3195	NYSE	TRN	Wed, Nov 12, 2003	6.14	6.26	6.13	6.26
3194	NYSE	TRN	Tue, Nov 11, 2003	6.26	6.32	6.12	6.13
3193	NYSE	TRN	Mon, Nov 10, 2003	6.33	6.35	6.27	6.30
3192	NYSE	TRN	Fri, Nov 7, 2003	6.42	6.42	6.30	6.31
3191	NYSE	TRN	Thu, Nov 6, 2003	6.14	6.38	6.09	6.38
3190	NYSE	TRN	Wed, Nov 5, 2003	6.21	6.26	6.13	6.17
3189	NYSE	TRN	Tue, Nov 4, 2003	6.18	6.23	6.13	6.22
3188	NYSE	TRN	Mon, Nov 3, 2003	6.15	6.19	6.11	6.19
3187	NYSE	TRN	Fri, Oct 31, 2003	6.15	6.18	6.07	6.11
3186	NYSE	TRN	Thu, Oct 30, 2003	6.08	6.17	6.08	6.15
3185	NYSE	TRN	Wed, Oct 29, 2003	6.09	6.11	6.05	6.08
3184	NYSE	TRN	Tue, Oct 28, 2003	6.00	6.12	5.99	6.10
3183	NYSE	TRN	Mon, Oct 27, 2003	5.82	6.01	5.82	6.01
3182	NYSE	TRN	Fri, Oct 24, 2003	5.95	5.96	5.77	5.84
3181	NYSE	TRN	Thu, Oct 23, 2003	5.89	6.05	5.89	5.96
3180	NYSE	TRN	Wed, Oct 22, 2003	5.97	6.02	5.89	5.89
3179	NYSE	TRN	Tue, Oct 21, 2003	5.98	6.03	5.94	6.01
3178	NYSE	TRN	Mon, Oct 20, 2003	5.90	6.06	5.90	5.97
3177	NYSE	TRN	Fri, Oct 17, 2003	5.97	5.97	5.83	5.87
3176	NYSE	TRN	Thu, Oct 16, 2003	6.15	6.15	5.72	5.91
3175	NYSE	TRN	Wed, Oct 15, 2003	6.33	6.35	6.15	6.15
3174	NYSE	TRN	Tue, Oct 14, 2003	6.36	6.36	6.21	6.28
3173	NYSE	TRN	Mon, Oct 13, 2003	6.31	6.36	6.31	6.36
3172	NYSE	TRN	Fri, Oct 10, 2003	6.41	6.43	6.13	6.22
3171	NYSE	TRN	Thu, Oct 9, 2003	6.49	6.53	6.40	6.45
3170	NYSE	TRN	Wed, Oct 8, 2003	6.51	6.52	6.44	6.47
3169	NYSE	TRN	Tue, Oct 7, 2003	6.51	6.52	6.47	6.51
3168	NYSE	TRN	Mon, Oct 6, 2003	6.50	6.52	6.45	6.51
3167	NYSE	TRN	Fri, Oct 3, 2003	6.44	6.52	6.44	6.51
3166	NYSE	TRN	Thu, Oct 2, 2003	6.29	6.43	6.29	6.42
3165	NYSE	TRN	Wed, Oct 1, 2003	6.19	6.33	6.18	6.27
3164	NYSE	TRN	Tue, Sep 30, 2003	6.26	6.26	6.20	6.20
3163	NYSE	TRN	Mon, Sep 29, 2003	6.21	6.28	6.20	6.26
3162	NYSE	TRN	Fri, Sep 26, 2003	6.32	6.33	6.24	6.25
3161	NYSE	TRN	Thu, Sep 25, 2003	6.44	6.46	6.35	6.36
3160	NYSE	TRN	Wed, Sep 24, 2003	6.45	6.52	6.43	6.45
3159	NYSE	TRN	Tue, Sep 23, 2003	6.42	6.48	6.42	6.48
3158	NYSE	TRN	Mon, Sep 22, 2003	6.43	6.44	6.36	6.42
3157	NYSE	TRN	Fri, Sep 19, 2003	6.47	6.47	6.40	6.46
3156	NYSE	TRN	Thu, Sep 18, 2003	6.36	6.48	6.36	6.47
3155	NYSE	TRN	Wed, Sep 17, 2003	6.44	6.45	6.34	6.36
3154	NYSE	TRN	Tue, Sep 16, 2003	6.40	6.48	6.40	6.43
3153	NYSE	TRN	Mon, Sep 15, 2003	6.44	6.47	6.37	6.40
3152	NYSE	TRN	Fri, Sep 12, 2003	6.37	6.47	6.34	6.42
3151	NYSE	TRN	Thu, Sep 11, 2003	6.33	6.49	6.33	6.36
3150	NYSE	TRN	Wed, Sep 10, 2003	6.45	6.47	6.12	6.33
3149	NYSE	TRN	Tue, Sep 9, 2003	6.80	6.80	6.57	6.59
3148	NYSE	TRN	Mon, Sep 8, 2003	6.77	6.84	6.72	6.79
3147	NYSE	TRN	Fri, Sep 5, 2003	7.01	7.14	6.81	6.83
3146	NYSE	TRN	Thu, Sep 4, 2003	6.68	7.02	6.55	6.96
3145	NYSE	TRN	Wed, Sep 3, 2003	6.42	6.64	6.39	6.62
3144	NYSE	TRN	Tue, Sep 2, 2003	6.31	6.40	6.27	6.40
3143	NYSE	TRN	Fri, Aug 29, 2003	6.25	6.33	6.23	6.31
3142	NYSE	TRN	Thu, Aug 28, 2003	6.24	6.29	6.16	6.26
3141	NYSE	TRN	Wed, Aug 27, 2003	6.24	6.25	6.17	6.24
3140	NYSE	TRN	Tue, Aug 26, 2003	6.23	6.25	6.06	6.24
3139	NYSE	TRN	Mon, Aug 25, 2003	6.23	6.27	6.19	6.24
3138	NYSE	TRN	Fri, Aug 22, 2003	6.17	6.30	6.15	6.24
3137	NYSE	TRN	Thu, Aug 21, 2003	6.16	6.28	6.14	6.17
3136	NYSE	TRN	Wed, Aug 20, 2003	6.09	6.19	6.09	6.16
3135	NYSE	TRN	Tue, Aug 19, 2003	6.11	6.17	6.09	6.16
3134	NYSE	TRN	Mon, Aug 18, 2003	6.11	6.29	6.10	6.11
3133	NYSE	TRN	Fri, Aug 15, 2003	6.15	6.18	6.06	6.09
3132	NYSE	TRN	Thu, Aug 14, 2003	6.03	6.12	6.02	6.12
3131	NYSE	TRN	Wed, Aug 13, 2003	5.82	6.17	5.82	6.04
3130	NYSE	TRN	Tue, Aug 12, 2003	5.58	5.76	5.58	5.76
3129	NYSE	TRN	Mon, Aug 11, 2003	5.53	5.58	5.45	5.58
3128	NYSE	TRN	Fri, Aug 8, 2003	5.42	5.54	5.40	5.50
3127	NYSE	TRN	Thu, Aug 7, 2003	5.45	5.47	5.27	5.43
3126	NYSE	TRN	Wed, Aug 6, 2003	5.24	5.47	5.19	5.47
3125	NYSE	TRN	Tue, Aug 5, 2003	5.34	5.34	5.22	5.24
3124	NYSE	TRN	Mon, Aug 4, 2003	5.36	5.38	5.24	5.32
3123	NYSE	TRN	Fri, Aug 1, 2003	5.43	5.44	5.29	5.36
3122	NYSE	TRN	Thu, Jul 31, 2003	5.42	5.53	5.36	5.44
3121	NYSE	TRN	Wed, Jul 30, 2003	5.41	5.43	5.30	5.41
3120	NYSE	TRN	Tue, Jul 29, 2003	5.53	5.55	5.35	5.40
3119	NYSE	TRN	Mon, Jul 28, 2003	5.30	5.51	5.29	5.49
3118	NYSE	TRN	Fri, Jul 25, 2003	5.36	5.39	5.21	5.25
3117	NYSE	TRN	Thu, Jul 24, 2003	5.27	5.37	5.20	5.29
3116	NYSE	TRN	Wed, Jul 23, 2003	5.22	5.22	5.11	5.21
3115	NYSE	TRN	Tue, Jul 22, 2003	5.17	5.20	5.08	5.16
3114	NYSE	TRN	Mon, Jul 21, 2003	5.26	5.26	5.10	5.18
3113	NYSE	TRN	Fri, Jul 18, 2003	5.16	5.28	5.07	5.26
3112	NYSE	TRN	Thu, Jul 17, 2003	5.17	5.17	5.08	5.16
3111	NYSE	TRN	Wed, Jul 16, 2003	5.21	5.24	5.10	5.13
3110	NYSE	TRN	Tue, Jul 15, 2003	5.36	5.37	5.18	5.19
3109	NYSE	TRN	Mon, Jul 14, 2003	5.33	5.45	5.30	5.37
3108	NYSE	TRN	Fri, Jul 11, 2003	4.93	5.28	4.93	5.21
3107	NYSE	TRN	Thu, Jul 10, 2003	4.95	5.21	4.85	4.94
3106	NYSE	TRN	Wed, Jul 9, 2003	4.65	4.92	4.62	4.91
3105	NYSE	TRN	Tue, Jul 8, 2003	4.58	4.69	4.58	4.65
3104	NYSE	TRN	Mon, Jul 7, 2003	4.48	4.61	4.48	4.59
3103	NYSE	TRN	Thu, Jul 3, 2003	4.47	4.55	4.46	4.47
3102	NYSE	TRN	Wed, Jul 2, 2003	4.47	4.49	4.45	4.48
3101	NYSE	TRN	Tue, Jul 1, 2003	4.44	4.49	4.33	4.47
3100	NYSE	TRN	Mon, Jun 30, 2003	4.50	4.51	4.44	4.44
3099	NYSE	TRN	Fri, Jun 27, 2003	4.50	4.51	4.43	4.49
3098	NYSE	TRN	Thu, Jun 26, 2003	4.48	4.52	4.47	4.47
3097	NYSE	TRN	Wed, Jun 25, 2003	4.48	4.53	4.40	4.46
3096	NYSE	TRN	Tue, Jun 24, 2003	4.56	4.58	4.42	4.45
3095	NYSE	TRN	Mon, Jun 23, 2003	4.64	4.64	4.51	4.56
3094	NYSE	TRN	Fri, Jun 20, 2003	4.61	4.65	4.54	4.64
3093	NYSE	TRN	Thu, Jun 19, 2003	4.42	4.70	4.42	4.61
3092	NYSE	TRN	Wed, Jun 18, 2003	4.39	4.42	4.32	4.42
3091	NYSE	TRN	Tue, Jun 17, 2003	4.35	4.40	4.34	4.39
3090	NYSE	TRN	Mon, Jun 16, 2003	4.29	4.39	4.27	4.36
3089	NYSE	TRN	Fri, Jun 13, 2003	4.31	4.31	4.25	4.26
3088	NYSE	TRN	Thu, Jun 12, 2003	4.33	4.34	4.25	4.29
3087	NYSE	TRN	Wed, Jun 11, 2003	4.30	4.33	4.27	4.33
3086	NYSE	TRN	Tue, Jun 10, 2003	4.27	4.31	4.27	4.30
3085	NYSE	TRN	Mon, Jun 9, 2003	4.32	4.32	4.27	4.27
3084	NYSE	TRN	Fri, Jun 6, 2003	4.38	4.43	4.33	4.34
3083	NYSE	TRN	Thu, Jun 5, 2003	4.26	4.33	4.23	4.31
3082	NYSE	TRN	Wed, Jun 4, 2003	4.18	4.28	4.15	4.25
3081	NYSE	TRN	Tue, Jun 3, 2003	4.17	4.18	4.11	4.18
3080	NYSE	TRN	Mon, Jun 2, 2003	4.15	4.22	4.14	4.20
3079	NYSE	TRN	Fri, May 30, 2003	4.12	4.16	4.09	4.15
3078	NYSE	TRN	Thu, May 29, 2003	4.03	4.10	4.03	4.08
3077	NYSE	TRN	Wed, May 28, 2003	4.03	4.06	4.01	4.03
3076	NYSE	TRN	Tue, May 27, 2003	4.03	4.06	3.97	4.03
3075	NYSE	TRN	Fri, May 23, 2003	4.06	4.06	3.99	4.03
3074	NYSE	TRN	Thu, May 22, 2003	4.09	4.14	4.06	4.06
3073	NYSE	TRN	Wed, May 21, 2003	4.23	4.25	4.20	4.21
3072	NYSE	TRN	Tue, May 20, 2003	4.24	4.31	4.23	4.26
3071	NYSE	TRN	Mon, May 19, 2003	4.32	4.34	4.22	4.23
3070	NYSE	TRN	Fri, May 16, 2003	4.34	4.41	4.29	4.33
3069	NYSE	TRN	Thu, May 15, 2003	4.35	4.41	4.33	4.36
3068	NYSE	TRN	Wed, May 14, 2003	4.34	4.34	4.31	4.32
3067	NYSE	TRN	Tue, May 13, 2003	4.30	4.38	4.28	4.32
3066	NYSE	TRN	Mon, May 12, 2003	4.29	4.37	4.28	4.32
3065	NYSE	TRN	Fri, May 9, 2003	4.20	4.34	4.19	4.29
3064	NYSE	TRN	Thu, May 8, 2003	4.22	4.23	4.15	4.19
3063	NYSE	TRN	Wed, May 7, 2003	4.24	4.26	4.19	4.23
3062	NYSE	TRN	Tue, May 6, 2003	4.24	4.27	4.19	4.25
3061	NYSE	TRN	Mon, May 5, 2003	4.29	4.29	4.15	4.24
3060	NYSE	TRN	Fri, May 2, 2003	3.97	4.17	3.97	4.17
3059	NYSE	TRN	Thu, May 1, 2003	3.99	4.00	3.87	3.97
3058	NYSE	TRN	Wed, Apr 30, 2003	3.95	4.04	3.91	3.97
3057	NYSE	TRN	Tue, Apr 29, 2003	3.93	3.98	3.92	3.95
3056	NYSE	TRN	Mon, Apr 28, 2003	3.82	3.96	3.82	3.96
3055	NYSE	TRN	Fri, Apr 25, 2003	3.84	3.86	3.79	3.82
3054	NYSE	TRN	Thu, Apr 24, 2003	3.80	3.86	3.79	3.83
3053	NYSE	TRN	Wed, Apr 23, 2003	3.81	3.86	3.79	3.82
3052	NYSE	TRN	Tue, Apr 22, 2003	3.71	3.82	3.69	3.80
3051	NYSE	TRN	Mon, Apr 21, 2003	3.65	3.75	3.64	3.72
3050	NYSE	TRN	Thu, Apr 17, 2003	3.70	3.70	3.63	3.65
3049	NYSE	TRN	Wed, Apr 16, 2003	3.74	3.74	3.63	3.67
3048	NYSE	TRN	Tue, Apr 15, 2003	3.72	3.76	3.69	3.72
3047	NYSE	TRN	Mon, Apr 14, 2003	3.72	3.74	3.71	3.72
3046	NYSE	TRN	Fri, Apr 11, 2003	3.74	3.76	3.69	3.72
3045	NYSE	TRN	Thu, Apr 10, 2003	3.73	3.76	3.71	3.72
3044	NYSE	TRN	Wed, Apr 9, 2003	3.77	3.84	3.73	3.73
3043	NYSE	TRN	Tue, Apr 8, 2003	3.82	3.84	3.72	3.75
3042	NYSE	TRN	Mon, Apr 7, 2003	3.86	3.96	3.79	3.82
3041	NYSE	TRN	Fri, Apr 4, 2003	3.98	4.05	3.81	3.83
3040	NYSE	TRN	Thu, Apr 3, 2003	4.10	4.10	3.95	3.98
3039	NYSE	TRN	Wed, Apr 2, 2003	4.09	4.11	4.06	4.09
3038	NYSE	TRN	Tue, Apr 1, 2003	4.13	4.14	4.07	4.09
3037	NYSE	TRN	Mon, Mar 31, 2003	4.14	4.19	4.08	4.13
3036	NYSE	TRN	Fri, Mar 28, 2003	4.15	4.17	4.09	4.14
3035	NYSE	TRN	Thu, Mar 27, 2003	4.16	4.17	4.09	4.13
3034	NYSE	TRN	Wed, Mar 26, 2003	4.22	4.24	4.16	4.16
3033	NYSE	TRN	Tue, Mar 25, 2003	4.22	4.31	4.19	4.25
3032	NYSE	TRN	Mon, Mar 24, 2003	4.32	4.32	4.22	4.24
3031	NYSE	TRN	Fri, Mar 21, 2003	4.19	4.37	4.19	4.36
3030	NYSE	TRN	Thu, Mar 20, 2003	4.11	4.20	4.08	4.17
3029	NYSE	TRN	Wed, Mar 19, 2003	4.14	4.17	4.08	4.13
3028	NYSE	TRN	Tue, Mar 18, 2003	4.12	4.14	4.03	4.13
3027	NYSE	TRN	Mon, Mar 17, 2003	3.84	4.12	3.84	4.12
3026	NYSE	TRN	Fri, Mar 14, 2003	3.85	3.89	3.79	3.84
3025	NYSE	TRN	Thu, Mar 13, 2003	3.84	3.90	3.78	3.85
3024	NYSE	TRN	Wed, Mar 12, 2003	3.84	3.86	3.81	3.84
3023	NYSE	TRN	Tue, Mar 11, 2003	3.87	3.96	3.84	3.84
3022	NYSE	TRN	Mon, Mar 10, 2003	3.94	3.98	3.86	3.86
3021	NYSE	TRN	Fri, Mar 7, 2003	3.85	4.04	3.85	3.97
3020	NYSE	TRN	Thu, Mar 6, 2003	3.80	3.91	3.79	3.87
3019	NYSE	TRN	Wed, Mar 5, 2003	3.86	3.90	3.76	3.80
3018	NYSE	TRN	Tue, Mar 4, 2003	3.96	3.96	3.84	3.85
3017	NYSE	TRN	Mon, Mar 3, 2003	3.91	3.98	3.87	3.95
3016	NYSE	TRN	Fri, Feb 28, 2003	3.86	3.91	3.84	3.89
3015	NYSE	TRN	Thu, Feb 27, 2003	3.86	3.88	3.81	3.85
3014	NYSE	TRN	Wed, Feb 26, 2003	3.95	4.04	3.84	3.86
3013	NYSE	TRN	Tue, Feb 25, 2003	3.80	3.99	3.80	3.96
3012	NYSE	TRN	Mon, Feb 24, 2003	3.99	3.99	3.85	3.86
3011	NYSE	TRN	Fri, Feb 21, 2003	3.98	4.06	3.94	4.03
3010	NYSE	TRN	Thu, Feb 20, 2003	4.03	4.04	3.95	3.96
3009	NYSE	TRN	Wed, Feb 19, 2003	4.13	4.17	3.99	4.02
3008	NYSE	TRN	Tue, Feb 18, 2003	4.01	4.12	4.01	4.12
3007	NYSE	TRN	Fri, Feb 14, 2003	4.03	4.05	3.97	4.02
3006	NYSE	TRN	Thu, Feb 13, 2003	4.04	4.05	3.95	4.04
3005	NYSE	TRN	Wed, Feb 12, 2003	4.03	4.06	4.02	4.04
3004	NYSE	TRN	Tue, Feb 11, 2003	4.06	4.09	4.02	4.05
3003	NYSE	TRN	Mon, Feb 10, 2003	4.09	4.10	4.02	4.04
3002	NYSE	TRN	Fri, Feb 7, 2003	4.15	4.16	4.06	4.09
3001	NYSE	TRN	Thu, Feb 6, 2003	4.15	4.21	4.08	4.15
3000	NYSE	TRN	Wed, Feb 5, 2003	4.17	4.22	4.11	4.15
2999	NYSE	TRN	Tue, Feb 4, 2003	4.12	4.14	4.08	4.13
2998	NYSE	TRN	Mon, Feb 3, 2003	4.17	4.17	4.08	4.12
2997	NYSE	TRN	Fri, Jan 31, 2003	4.17	4.23	4.14	4.17
2996	NYSE	TRN	Thu, Jan 30, 2003	4.29	4.32	4.15	4.17
2995	NYSE	TRN	Wed, Jan 29, 2003	4.16	4.29	4.11	4.29
2994	NYSE	TRN	Tue, Jan 28, 2003	4.15	4.27	4.12	4.23
2993	NYSE	TRN	Mon, Jan 27, 2003	4.17	4.18	4.08	4.14
2992	NYSE	TRN	Fri, Jan 24, 2003	4.28	4.28	4.15	4.18
2991	NYSE	TRN	Thu, Jan 23, 2003	4.23	4.32	4.23	4.30
2990	NYSE	TRN	Wed, Jan 22, 2003	4.33	4.34	4.21	4.24
2989	NYSE	TRN	Tue, Jan 21, 2003	4.43	4.46	4.32	4.32
2988	NYSE	TRN	Fri, Jan 17, 2003	4.44	4.47	4.40	4.44
2987	NYSE	TRN	Thu, Jan 16, 2003	4.53	4.58	4.44	4.44
2986	NYSE	TRN	Wed, Jan 15, 2003	4.58	4.58	4.46	4.52
2985	NYSE	TRN	Tue, Jan 14, 2003	4.53	4.58	4.50	4.56
2984	NYSE	TRN	Mon, Jan 13, 2003	4.64	4.64	4.52	4.53
2983	NYSE	TRN	Fri, Jan 10, 2003	4.66	4.69	4.56	4.61
2982	NYSE	TRN	Thu, Jan 9, 2003	4.64	4.74	4.61	4.68
2981	NYSE	TRN	Wed, Jan 8, 2003	4.68	4.71	4.61	4.63
2980	NYSE	TRN	Tue, Jan 7, 2003	4.64	4.74	4.61	4.73
2979	NYSE	TRN	Mon, Jan 6, 2003	4.65	4.68	4.63	4.65
2978	NYSE	TRN	Fri, Jan 3, 2003	4.64	4.68	4.57	4.68
2977	NYSE	TRN	Thu, Jan 2, 2003	4.57	4.62	4.44	4.62
2976	NYSE	TRN	Tue, Dec 31, 2002	4.68	4.68	4.50	4.55
2975	NYSE	TRN	Mon, Dec 30, 2002	4.77	4.81	4.67	4.68
2974	NYSE	TRN	Fri, Dec 27, 2002	4.97	4.97	4.77	4.77
2973	NYSE	TRN	Thu, Dec 26, 2002	4.83	4.99	4.82	4.98
2972	NYSE	TRN	Tue, Dec 24, 2002	4.86	4.87	4.77	4.80
2971	NYSE	TRN	Mon, Dec 23, 2002	4.79	4.89	4.74	4.88
2970	NYSE	TRN	Fri, Dec 20, 2002	4.69	4.79	4.68	4.79
2969	NYSE	TRN	Thu, Dec 19, 2002	4.51	4.60	4.50	4.60
2968	NYSE	TRN	Wed, Dec 18, 2002	4.53	4.60	4.47	4.50
2967	NYSE	TRN	Tue, Dec 17, 2002	4.55	4.58	4.54	4.57
2966	NYSE	TRN	Mon, Dec 16, 2002	4.47	4.59	4.47	4.54
2965	NYSE	TRN	Fri, Dec 13, 2002	4.59	4.59	4.45	4.46
2964	NYSE	TRN	Thu, Dec 12, 2002	4.60	4.64	4.53	4.61
2963	NYSE	TRN	Wed, Dec 11, 2002	4.69	4.69	4.54	4.60
2962	NYSE	TRN	Tue, Dec 10, 2002	4.72	4.72	4.61	4.70
2961	NYSE	TRN	Mon, Dec 9, 2002	4.77	4.77	4.65	4.73
2960	NYSE	TRN	Fri, Dec 6, 2002	4.65	4.80	4.65	4.80
2959	NYSE	TRN	Thu, Dec 5, 2002	4.71	4.71	4.64	4.65
2958	NYSE	TRN	Wed, Dec 4, 2002	4.65	4.77	4.60	4.71
2957	NYSE	TRN	Tue, Dec 3, 2002	4.76	4.76	4.61	4.68
2956	NYSE	TRN	Mon, Dec 2, 2002	4.69	4.86	4.66	4.76
2955	NYSE	TRN	Fri, Nov 29, 2002	4.82	4.82	4.67	4.69
2954	NYSE	TRN	Wed, Nov 27, 2002	4.56	4.83	4.55	4.80
2953	NYSE	TRN	Tue, Nov 26, 2002	4.59	4.63	4.53	4.56
2952	NYSE	TRN	Mon, Nov 25, 2002	4.69	4.73	4.56	4.59
2951	NYSE	TRN	Fri, Nov 22, 2002	4.79	4.79	4.69	4.69
2950	NYSE	TRN	Thu, Nov 21, 2002	4.53	4.79	4.53	4.78
2949	NYSE	TRN	Wed, Nov 20, 2002	4.50	4.56	4.50	4.52
2948	NYSE	TRN	Tue, Nov 19, 2002	4.52	4.60	4.48	4.50
2947	NYSE	TRN	Mon, Nov 18, 2002	4.54	4.57	4.41	4.52
2946	NYSE	TRN	Fri, Nov 15, 2002	4.41	4.54	4.41	4.54
2945	NYSE	TRN	Thu, Nov 14, 2002	4.35	4.44	4.35	4.41
2944	NYSE	TRN	Wed, Nov 13, 2002	4.34	4.36	4.23	4.33
2943	NYSE	TRN	Tue, Nov 12, 2002	4.28	4.44	4.28	4.34
2942	NYSE	TRN	Mon, Nov 11, 2002	4.51	4.54	4.23	4.25
2941	NYSE	TRN	Fri, Nov 8, 2002	4.41	4.58	4.41	4.51
2940	NYSE	TRN	Thu, Nov 7, 2002	4.19	4.45	4.15	4.45
2939	NYSE	TRN	Wed, Nov 6, 2002	4.11	4.34	4.10	4.33
2938	NYSE	TRN	Tue, Nov 5, 2002	4.20	4.20	4.09	4.11
2937	NYSE	TRN	Mon, Nov 4, 2002	4.16	4.18	4.09	4.14
2936	NYSE	TRN	Fri, Nov 1, 2002	3.77	4.13	3.71	4.09
2935	NYSE	TRN	Thu, Oct 31, 2002	3.79	3.82	3.75	3.77
2934	NYSE	TRN	Wed, Oct 30, 2002	3.65	3.75	3.65	3.73
2933	NYSE	TRN	Tue, Oct 29, 2002	3.60	3.67	3.57	3.64
2932	NYSE	TRN	Mon, Oct 28, 2002	3.63	3.67	3.58	3.58
2931	NYSE	TRN	Fri, Oct 25, 2002	3.63	3.63	3.57	3.63
2930	NYSE	TRN	Thu, Oct 24, 2002	3.69	3.70	3.57	3.58
2929	NYSE	TRN	Wed, Oct 23, 2002	3.62	3.72	3.57	3.67
2928	NYSE	TRN	Tue, Oct 22, 2002	3.71	3.71	3.64	3.65
2927	NYSE	TRN	Mon, Oct 21, 2002	3.71	3.75	3.63	3.73
2926	NYSE	TRN	Fri, Oct 18, 2002	3.67	3.75	3.63	3.69
2925	NYSE	TRN	Thu, Oct 17, 2002	3.63	3.72	3.63	3.72
2924	NYSE	TRN	Wed, Oct 16, 2002	3.72	3.72	3.51	3.58
2923	NYSE	TRN	Tue, Oct 15, 2002	3.73	3.78	3.71	3.78
2922	NYSE	TRN	Mon, Oct 14, 2002	3.71	3.74	3.67	3.70
2921	NYSE	TRN	Fri, Oct 11, 2002	3.68	3.74	3.63	3.72
2920	NYSE	TRN	Thu, Oct 10, 2002	3.58	3.63	3.57	3.63
2919	NYSE	TRN	Wed, Oct 9, 2002	3.67	3.67	3.53	3.60
2918	NYSE	TRN	Tue, Oct 8, 2002	3.70	3.74	3.49	3.69
2917	NYSE	TRN	Mon, Oct 7, 2002	3.86	3.89	3.72	3.72
2916	NYSE	TRN	Fri, Oct 4, 2002	4.03	4.03	3.87	3.88
2915	NYSE	TRN	Thu, Oct 3, 2002	3.99	4.10	3.99	4.03
2914	NYSE	TRN	Wed, Oct 2, 2002	4.16	4.18	3.99	3.99
2913	NYSE	TRN	Tue, Oct 1, 2002	3.97	4.18	3.97	4.18
2912	NYSE	TRN	Mon, Sep 30, 2002	4.01	4.01	3.90	3.95
2911	NYSE	TRN	Fri, Sep 27, 2002	4.09	4.10	4.00	4.01
2910	NYSE	TRN	Thu, Sep 26, 2002	4.10	4.18	4.09	4.10
2909	NYSE	TRN	Wed, Sep 25, 2002	4.08	4.13	4.05	4.08
2908	NYSE	TRN	Tue, Sep 24, 2002	4.08	4.09	3.91	4.05
2907	NYSE	TRN	Mon, Sep 23, 2002	4.27	4.31	4.13	4.14
2906	NYSE	TRN	Fri, Sep 20, 2002	4.23	4.27	4.20	4.27
2905	NYSE	TRN	Thu, Sep 19, 2002	4.26	4.27	4.23	4.23
2904	NYSE	TRN	Wed, Sep 18, 2002	4.24	4.29	4.21	4.25
2903	NYSE	TRN	Tue, Sep 17, 2002	4.31	4.31	4.20	4.24
2902	NYSE	TRN	Mon, Sep 16, 2002	4.29	4.32	4.24	4.28
2901	NYSE	TRN	Fri, Sep 13, 2002	4.26	4.29	4.19	4.29
2900	NYSE	TRN	Thu, Sep 12, 2002	4.28	4.30	4.23	4.26
2899	NYSE	TRN	Wed, Sep 11, 2002	4.27	4.34	4.27	4.30
2898	NYSE	TRN	Tue, Sep 10, 2002	4.27	4.28	4.19	4.26
2897	NYSE	TRN	Mon, Sep 9, 2002	4.25	4.27	4.16	4.26
2896	NYSE	TRN	Fri, Sep 6, 2002	4.13	4.26	4.13	4.25
2895	NYSE	TRN	Thu, Sep 5, 2002	4.24	4.24	4.09	4.13
2894	NYSE	TRN	Wed, Sep 4, 2002	4.17	4.28	4.13	4.25
2893	NYSE	TRN	Tue, Sep 3, 2002	4.32	4.32	4.12	4.15
2892	NYSE	TRN	Fri, Aug 30, 2002	4.28	4.45	4.28	4.35
2891	NYSE	TRN	Thu, Aug 29, 2002	4.27	4.35	4.26	4.29
2890	NYSE	TRN	Wed, Aug 28, 2002	4.31	4.39	4.23	4.27
2889	NYSE	TRN	Tue, Aug 27, 2002	4.42	4.46	4.34	4.34
2888	NYSE	TRN	Mon, Aug 26, 2002	4.29	4.41	4.28	4.40
2887	NYSE	TRN	Fri, Aug 23, 2002	4.39	4.44	4.34	4.34
2886	NYSE	TRN	Thu, Aug 22, 2002	4.39	4.48	4.37	4.42
2885	NYSE	TRN	Wed, Aug 21, 2002	4.42	4.55	4.36	4.45
2884	NYSE	TRN	Tue, Aug 20, 2002	4.41	4.44	4.35	4.41
2883	NYSE	TRN	Mon, Aug 19, 2002	4.38	4.52	4.38	4.44
2882	NYSE	TRN	Fri, Aug 16, 2002	4.36	4.39	4.30	4.37
2881	NYSE	TRN	Thu, Aug 15, 2002	4.40	4.40	4.26	4.36
2880	NYSE	TRN	Wed, Aug 14, 2002	4.29	4.40	4.22	4.40
2879	NYSE	TRN	Tue, Aug 13, 2002	4.40	4.46	4.32	4.32
2878	NYSE	TRN	Mon, Aug 12, 2002	4.36	4.44	4.29	4.41
2877	NYSE	TRN	Fri, Aug 9, 2002	4.49	4.50	4.40	4.44
2876	NYSE	TRN	Thu, Aug 8, 2002	4.35	4.52	4.35	4.52
2875	NYSE	TRN	Wed, Aug 7, 2002	4.31	4.42	4.30	4.40
2874	NYSE	TRN	Tue, Aug 6, 2002	4.20	4.39	4.20	4.29
2873	NYSE	TRN	Mon, Aug 5, 2002	4.32	4.39	4.16	4.17
2872	NYSE	TRN	Fri, Aug 2, 2002	4.35	4.43	4.25	4.32
2871	NYSE	TRN	Thu, Aug 1, 2002	4.35	4.39	4.23	4.34
2870	NYSE	TRN	Wed, Jul 31, 2002	4.47	4.47	4.35	4.35
2869	NYSE	TRN	Tue, Jul 30, 2002	4.53	4.62	4.28	4.54
2868	NYSE	TRN	Mon, Jul 29, 2002	4.29	4.55	4.29	4.53
2867	NYSE	TRN	Fri, Jul 26, 2002	4.32	4.34	4.20	4.26
2866	NYSE	TRN	Thu, Jul 25, 2002	4.43	4.43	4.15	4.32
2865	NYSE	TRN	Wed, Jul 24, 2002	4.13	4.42	4.01	4.40
2864	NYSE	TRN	Tue, Jul 23, 2002	4.35	4.38	4.14	4.16
2863	NYSE	TRN	Mon, Jul 22, 2002	4.34	4.47	4.28	4.35
2862	NYSE	TRN	Fri, Jul 19, 2002	4.44	4.49	4.34	4.35
2861	NYSE	TRN	Thu, Jul 18, 2002	4.59	4.62	4.50	4.50
2860	NYSE	TRN	Wed, Jul 17, 2002	4.55	4.69	4.55	4.59
2859	NYSE	TRN	Tue, Jul 16, 2002	4.71	4.71	4.56	4.61
2858	NYSE	TRN	Mon, Jul 15, 2002	4.76	4.76	4.50	4.73
2857	NYSE	TRN	Fri, Jul 12, 2002	4.82	4.87	4.73	4.79
2856	NYSE	TRN	Thu, Jul 11, 2002	4.66	4.85	4.54	4.85
2855	NYSE	TRN	Wed, Jul 10, 2002	4.75	4.82	4.63	4.70
2854	NYSE	TRN	Tue, Jul 9, 2002	4.80	4.89	4.74	4.75
2853	NYSE	TRN	Mon, Jul 8, 2002	4.81	4.90	4.80	4.82
2852	NYSE	TRN	Fri, Jul 5, 2002	4.71	4.86	4.71	4.82
2851	NYSE	TRN	Wed, Jul 3, 2002	4.86	4.86	4.67	4.68
2850	NYSE	TRN	Tue, Jul 2, 2002	4.92	4.93	4.80	4.86
2849	NYSE	TRN	Mon, Jul 1, 2002	4.97	5.06	4.89	4.91
2848	NYSE	TRN	Fri, Jun 28, 2002	5.03	5.17	4.97	4.97
2847	NYSE	TRN	Thu, Jun 27, 2002	5.06	5.13	4.94	5.03
2846	NYSE	TRN	Wed, Jun 26, 2002	4.82	5.09	4.79	5.05
2845	NYSE	TRN	Tue, Jun 25, 2002	4.80	4.91	4.80	4.85
2844	NYSE	TRN	Mon, Jun 24, 2002	4.77	4.82	4.72	4.80
2843	NYSE	TRN	Fri, Jun 21, 2002	4.76	4.80	4.74	4.77
2842	NYSE	TRN	Thu, Jun 20, 2002	4.63	4.76	4.63	4.70
2841	NYSE	TRN	Wed, Jun 19, 2002	4.67	4.74	4.61	4.61
2840	NYSE	TRN	Tue, Jun 18, 2002	4.59	4.75	4.59	4.73
2839	NYSE	TRN	Mon, Jun 17, 2002	4.53	4.61	4.47	4.59
2838	NYSE	TRN	Fri, Jun 14, 2002	4.34	4.47	4.31	4.47
2837	NYSE	TRN	Thu, Jun 13, 2002	4.37	4.41	4.32	4.35
2836	NYSE	TRN	Wed, Jun 12, 2002	4.37	4.40	4.29	4.39
2835	NYSE	TRN	Tue, Jun 11, 2002	4.45	4.55	4.37	4.38
2834	NYSE	TRN	Mon, Jun 10, 2002	4.41	4.50	4.41	4.48
2833	NYSE	TRN	Fri, Jun 7, 2002	4.39	4.48	4.32	4.44
2832	NYSE	TRN	Thu, Jun 6, 2002	4.49	4.52	4.37	4.41
2831	NYSE	TRN	Wed, Jun 5, 2002	4.44	4.51	4.44	4.51
2830	NYSE	TRN	Tue, Jun 4, 2002	4.46	4.49	4.41	4.45
2829	NYSE	TRN	Mon, Jun 3, 2002	4.50	4.52	4.44	4.46
2828	NYSE	TRN	Fri, May 31, 2002	4.57	4.61	4.50	4.50
2827	NYSE	TRN	Thu, May 30, 2002	4.58	4.67	4.54	4.61
2826	NYSE	TRN	Wed, May 29, 2002	4.61	4.61	4.50	4.58
2825	NYSE	TRN	Tue, May 28, 2002	4.65	4.66	4.57	4.61
2824	NYSE	TRN	Fri, May 24, 2002	4.73	4.78	4.65	4.66
2823	NYSE	TRN	Thu, May 23, 2002	4.58	4.74	4.58	4.74
2822	NYSE	TRN	Wed, May 22, 2002	4.63	4.63	4.46	4.55
2821	NYSE	TRN	Tue, May 21, 2002	4.71	4.72	4.61	4.63
2820	NYSE	TRN	Mon, May 20, 2002	4.81	4.81	4.68	4.73
2819	NYSE	TRN	Fri, May 17, 2002	4.80	4.95	4.80	4.83
2818	NYSE	TRN	Thu, May 16, 2002	4.44	4.86	4.32	4.79
2817	NYSE	TRN	Wed, May 15, 2002	5.21	5.33	5.19	5.32
2816	NYSE	TRN	Tue, May 14, 2002	5.15	5.24	5.15	5.21
2815	NYSE	TRN	Mon, May 13, 2002	5.04	5.16	5.01	5.15
2814	NYSE	TRN	Fri, May 10, 2002	5.18	5.21	5.01	5.05
2813	NYSE	TRN	Thu, May 9, 2002	5.20	5.31	4.94	5.21
2812	NYSE	TRN	Wed, May 8, 2002	5.40	5.40	5.19	5.22
2811	NYSE	TRN	Tue, May 7, 2002	5.52	5.52	5.41	5.43
2810	NYSE	TRN	Mon, May 6, 2002	5.59	5.64	5.52	5.52
2809	NYSE	TRN	Fri, May 3, 2002	5.52	5.60	5.42	5.60
2808	NYSE	TRN	Thu, May 2, 2002	5.52	5.52	5.45	5.52
2807	NYSE	TRN	Wed, May 1, 2002	5.64	5.64	5.48	5.52
2806	NYSE	TRN	Tue, Apr 30, 2002	5.51	5.74	5.51	5.64
2805	NYSE	TRN	Mon, Apr 29, 2002	5.59	5.60	5.47	5.51
2804	NYSE	TRN	Fri, Apr 26, 2002	5.64	5.65	5.52	5.61
2803	NYSE	TRN	Thu, Apr 25, 2002	5.73	5.74	5.69	5.74
2802	NYSE	TRN	Wed, Apr 24, 2002	5.72	5.82	5.68	5.70
2801	NYSE	TRN	Tue, Apr 23, 2002	5.68	5.76	5.68	5.73
2800	NYSE	TRN	Mon, Apr 22, 2002	5.75	5.77	5.66	5.71
2799	NYSE	TRN	Fri, Apr 19, 2002	5.75	5.75	5.73	5.74
2798	NYSE	TRN	Thu, Apr 18, 2002	5.88	5.88	5.69	5.76
2797	NYSE	TRN	Wed, Apr 17, 2002	5.92	5.93	5.82	5.88
2796	NYSE	TRN	Tue, Apr 16, 2002	5.90	5.95	5.84	5.94
2795	NYSE	TRN	Mon, Apr 15, 2002	6.10	6.10	5.87	5.88
2794	NYSE	TRN	Fri, Apr 12, 2002	5.89	6.14	5.89	6.11
2793	NYSE	TRN	Thu, Apr 11, 2002	6.08	6.09	5.86	5.89
2792	NYSE	TRN	Wed, Apr 10, 2002	5.93	6.16	5.93	6.09
2791	NYSE	TRN	Tue, Apr 9, 2002	5.91	5.97	5.89	5.95
2790	NYSE	TRN	Mon, Apr 8, 2002	5.93	6.00	5.85	5.93
2789	NYSE	TRN	Fri, Apr 5, 2002	5.88	6.01	5.88	5.94
2788	NYSE	TRN	Thu, Apr 4, 2002	5.78	5.87	5.77	5.87
2787	NYSE	TRN	Wed, Apr 3, 2002	5.78	5.81	5.76	5.80
2786	NYSE	TRN	Tue, Apr 2, 2002	5.79	5.84	5.78	5.79
2785	NYSE	TRN	Mon, Apr 1, 2002	5.81	5.83	5.76	5.82
2784	NYSE	TRN	Thu, Mar 28, 2002	5.85	5.88	5.81	5.83
2783	NYSE	TRN	Wed, Mar 27, 2002	5.79	5.93	5.78	5.88
2782	NYSE	TRN	Tue, Mar 26, 2002	5.68	5.76	5.68	5.76
2781	NYSE	TRN	Mon, Mar 25, 2002	5.73	5.73	5.68	5.69
2780	NYSE	TRN	Fri, Mar 22, 2002	5.75	5.78	5.69	5.73
2779	NYSE	TRN	Thu, Mar 21, 2002	5.71	5.76	5.66	5.76
2778	NYSE	TRN	Wed, Mar 20, 2002	5.82	5.82	5.73	5.73
2777	NYSE	TRN	Tue, Mar 19, 2002	5.72	5.90	5.70	5.83
2776	NYSE	TRN	Mon, Mar 18, 2002	5.73	5.74	5.60	5.72
2775	NYSE	TRN	Fri, Mar 15, 2002	5.64	5.77	5.54	5.73
2774	NYSE	TRN	Thu, Mar 14, 2002	5.45	5.73	5.45	5.65
2773	NYSE	TRN	Wed, Mar 13, 2002	5.58	5.58	5.43	5.46
2772	NYSE	TRN	Tue, Mar 12, 2002	5.58	5.58	5.53	5.58
2771	NYSE	TRN	Mon, Mar 11, 2002	5.61	5.61	5.53	5.58
2770	NYSE	TRN	Fri, Mar 8, 2002	5.48	5.61	5.45	5.61
2769	NYSE	TRN	Thu, Mar 7, 2002	5.40	5.48	5.35	5.48
2768	NYSE	TRN	Wed, Mar 6, 2002	5.31	5.46	5.30	5.40
2767	NYSE	TRN	Tue, Mar 5, 2002	5.40	5.49	5.32	5.35
2766	NYSE	TRN	Mon, Mar 4, 2002	5.28	5.41	5.27	5.40
2765	NYSE	TRN	Fri, Mar 1, 2002	5.26	5.30	5.22	5.28
2764	NYSE	TRN	Thu, Feb 28, 2002	5.27	5.32	5.24	5.26
2763	NYSE	TRN	Wed, Feb 27, 2002	5.31	5.34	5.28	5.30
2762	NYSE	TRN	Tue, Feb 26, 2002	5.30	5.35	5.29	5.30
2761	NYSE	TRN	Mon, Feb 25, 2002	5.39	5.39	5.29	5.30
2760	NYSE	TRN	Fri, Feb 22, 2002	5.34	5.37	5.30	5.34
2759	NYSE	TRN	Thu, Feb 21, 2002	5.35	5.37	5.33	5.34
2758	NYSE	TRN	Wed, Feb 20, 2002	5.35	5.35	5.27	5.35
2757	NYSE	TRN	Tue, Feb 19, 2002	5.43	5.44	5.34	5.35
2756	NYSE	TRN	Fri, Feb 15, 2002	5.45	5.45	5.41	5.43
2755	NYSE	TRN	Thu, Feb 14, 2002	5.43	5.49	5.41	5.45
2754	NYSE	TRN	Wed, Feb 13, 2002	5.35	5.48	5.35	5.48
2753	NYSE	TRN	Tue, Feb 12, 2002	5.47	5.47	5.35	5.35
2752	NYSE	TRN	Mon, Feb 11, 2002	5.49	5.56	5.47	5.47
2751	NYSE	TRN	Fri, Feb 8, 2002	5.45	5.52	5.45	5.49
2750	NYSE	TRN	Thu, Feb 7, 2002	5.52	5.55	5.42	5.46
2749	NYSE	TRN	Wed, Feb 6, 2002	5.52	5.60	5.51	5.52
2748	NYSE	TRN	Tue, Feb 5, 2002	5.52	5.57	5.48	5.53
2747	NYSE	TRN	Mon, Feb 4, 2002	5.65	5.65	5.52	5.52
2746	NYSE	TRN	Fri, Feb 1, 2002	5.68	5.81	5.65	5.65
2745	NYSE	TRN	Thu, Jan 31, 2002	5.71	5.74	5.64	5.68
2744	NYSE	TRN	Wed, Jan 30, 2002	5.66	5.71	5.64	5.71
2743	NYSE	TRN	Tue, Jan 29, 2002	5.78	5.78	5.65	5.66
2742	NYSE	TRN	Mon, Jan 28, 2002	5.79	5.88	5.73	5.78
2741	NYSE	TRN	Fri, Jan 25, 2002	5.73	5.88	5.73	5.79
2740	NYSE	TRN	Thu, Jan 24, 2002	5.76	5.83	5.72	5.73
2739	NYSE	TRN	Wed, Jan 23, 2002	5.66	5.78	5.62	5.78
2738	NYSE	TRN	Tue, Jan 22, 2002	5.67	5.76	5.67	5.70
2737	NYSE	TRN	Fri, Jan 18, 2002	5.81	5.84	5.64	5.65
2736	NYSE	TRN	Thu, Jan 17, 2002	5.71	5.80	5.71	5.78
2735	NYSE	TRN	Wed, Jan 16, 2002	5.83	5.83	5.70	5.71
2734	NYSE	TRN	Tue, Jan 15, 2002	5.89	5.95	5.78	5.80
2733	NYSE	TRN	Mon, Jan 14, 2002	6.00	6.08	5.88	5.89
2732	NYSE	TRN	Fri, Jan 11, 2002	6.06	6.13	5.98	5.98
2731	NYSE	TRN	Thu, Jan 10, 2002	6.04	6.20	6.03	6.11
2730	NYSE	TRN	Wed, Jan 9, 2002	6.24	6.36	6.10	6.10
2729	NYSE	TRN	Tue, Jan 8, 2002	6.37	6.37	6.21	6.30
2728	NYSE	TRN	Mon, Jan 7, 2002	6.48	6.53	6.36	6.37
2727	NYSE	TRN	Fri, Jan 4, 2002	6.44	6.49	6.39	6.47
2726	NYSE	TRN	Thu, Jan 3, 2002	6.39	6.49	6.35	6.43
2725	NYSE	TRN	Wed, Jan 2, 2002	6.54	6.56	6.33	6.41
2724	NYSE	TRN	Mon, Dec 31, 2001	6.66	6.66	6.49	6.52
2723	NYSE	TRN	Fri, Dec 28, 2001	6.61	6.70	6.48	6.69
2722	NYSE	TRN	Thu, Dec 27, 2001	6.74	6.77	6.64	6.65
2721	NYSE	TRN	Wed, Dec 26, 2001	6.74	6.75	6.67	6.72
2720	NYSE	TRN	Mon, Dec 24, 2001	6.61	6.76	6.61	6.72
2719	NYSE	TRN	Fri, Dec 21, 2001	6.51	6.62	6.49	6.57
2718	NYSE	TRN	Thu, Dec 20, 2001	6.57	6.68	6.48	6.57
2717	NYSE	TRN	Wed, Dec 19, 2001	6.69	6.69	6.48	6.56
2716	NYSE	TRN	Tue, Dec 18, 2001	6.76	6.79	6.70	6.72
2715	NYSE	TRN	Mon, Dec 17, 2001	6.56	6.75	6.55	6.71
2714	NYSE	TRN	Fri, Dec 14, 2001	6.52	6.61	6.50	6.57
2713	NYSE	TRN	Thu, Dec 13, 2001	6.43	6.53	6.36	6.50
2712	NYSE	TRN	Wed, Dec 12, 2001	6.57	6.57	6.35	6.43
2711	NYSE	TRN	Tue, Dec 11, 2001	6.59	6.62	6.51	6.53
2710	NYSE	TRN	Mon, Dec 10, 2001	6.69	6.69	6.55	6.56
2709	NYSE	TRN	Fri, Dec 7, 2001	6.73	6.76	6.69	6.69
2708	NYSE	TRN	Thu, Dec 6, 2001	6.72	6.73	6.67	6.73
2707	NYSE	TRN	Wed, Dec 5, 2001	6.49	6.72	6.49	6.72
2706	NYSE	TRN	Tue, Dec 4, 2001	6.45	6.51	6.42	6.48
2705	NYSE	TRN	Mon, Dec 3, 2001	6.38	6.44	6.36	6.44
2704	NYSE	TRN	Fri, Nov 30, 2001	6.43	6.46	6.36	6.40
2703	NYSE	TRN	Thu, Nov 29, 2001	6.22	6.45	6.22	6.45
2702	NYSE	TRN	Wed, Nov 28, 2001	6.27	6.30	6.21	6.22
2701	NYSE	TRN	Tue, Nov 27, 2001	6.32	6.32	6.23	6.25
2700	NYSE	TRN	Mon, Nov 26, 2001	6.24	6.33	6.19	6.33
2699	NYSE	TRN	Fri, Nov 23, 2001	6.13	6.23	6.11	6.23
2698	NYSE	TRN	Wed, Nov 21, 2001	6.18	6.19	6.09	6.13
2697	NYSE	TRN	Tue, Nov 20, 2001	6.12	6.21	6.10	6.21
2696	NYSE	TRN	Mon, Nov 19, 2001	6.14	6.14	6.09	6.14
2695	NYSE	TRN	Fri, Nov 16, 2001	6.14	6.14	6.09	6.11
2694	NYSE	TRN	Thu, Nov 15, 2001	6.14	6.20	6.10	6.15
2693	NYSE	TRN	Wed, Nov 14, 2001	6.15	6.18	6.10	6.11
2692	NYSE	TRN	Tue, Nov 13, 2001	6.15	6.16	6.10	6.15
2691	NYSE	TRN	Mon, Nov 12, 2001	6.22	6.22	6.10	6.15
2690	NYSE	TRN	Fri, Nov 9, 2001	6.23	6.24	6.08	6.24
2689	NYSE	TRN	Thu, Nov 8, 2001	6.23	6.26	6.16	6.21
2688	NYSE	TRN	Wed, Nov 7, 2001	6.36	6.39	6.16	6.22
2687	NYSE	TRN	Tue, Nov 6, 2001	6.24	6.41	6.13	6.41
2686	NYSE	TRN	Mon, Nov 5, 2001	6.18	6.28	6.18	6.27
2685	NYSE	TRN	Fri, Nov 2, 2001	6.14	6.23	6.11	6.21
2684	NYSE	TRN	Thu, Nov 1, 2001	5.97	6.11	5.86	6.11
2683	NYSE	TRN	Wed, Oct 31, 2001	5.97	6.03	5.91	5.97
2682	NYSE	TRN	Tue, Oct 30, 2001	6.01	6.10	5.89	6.03
2681	NYSE	TRN	Mon, Oct 29, 2001	6.10	6.19	6.01	6.04
2680	NYSE	TRN	Fri, Oct 26, 2001	5.72	6.15	5.69	6.12
2679	NYSE	TRN	Thu, Oct 25, 2001	5.57	5.72	5.52	5.72
2678	NYSE	TRN	Wed, Oct 24, 2001	5.64	5.66	5.57	5.57
2677	NYSE	TRN	Tue, Oct 23, 2001	5.64	5.70	5.55	5.64
2676	NYSE	TRN	Mon, Oct 22, 2001	5.53	5.65	5.51	5.65
2675	NYSE	TRN	Fri, Oct 19, 2001	5.52	5.56	5.42	5.55
2674	NYSE	TRN	Thu, Oct 18, 2001	5.52	5.58	5.41	5.51
2673	NYSE	TRN	Wed, Oct 17, 2001	5.73	5.73	5.50	5.52
2672	NYSE	TRN	Tue, Oct 16, 2001	5.66	5.75	5.62	5.75
2671	NYSE	TRN	Mon, Oct 15, 2001	5.67	5.67	5.62	5.66
2670	NYSE	TRN	Fri, Oct 12, 2001	5.73	5.73	5.56	5.69
2669	NYSE	TRN	Thu, Oct 11, 2001	5.70	5.88	5.64	5.75
2668	NYSE	TRN	Wed, Oct 10, 2001	5.47	5.76	5.46	5.76
2667	NYSE	TRN	Tue, Oct 9, 2001	5.43	5.51	5.43	5.47
2666	NYSE	TRN	Mon, Oct 8, 2001	5.35	5.50	5.32	5.43
2665	NYSE	TRN	Fri, Oct 5, 2001	5.25	5.37	5.12	5.33
2664	NYSE	TRN	Thu, Oct 4, 2001	5.21	5.34	5.20	5.27
2663	NYSE	TRN	Wed, Oct 3, 2001	5.29	5.32	5.10	5.21
2662	NYSE	TRN	Tue, Oct 2, 2001	5.12	5.25	5.12	5.25
2661	NYSE	TRN	Mon, Oct 1, 2001	5.19	5.19	5.06	5.12
2660	NYSE	TRN	Fri, Sep 28, 2001	5.23	5.31	5.16	5.19
2659	NYSE	TRN	Thu, Sep 27, 2001	5.14	5.26	5.14	5.22
2658	NYSE	TRN	Wed, Sep 26, 2001	5.23	5.29	5.17	5.17
2657	NYSE	TRN	Tue, Sep 25, 2001	5.19	5.31	5.10	5.23
2656	NYSE	TRN	Mon, Sep 24, 2001	5.09	5.24	5.09	5.17
2655	NYSE	TRN	Fri, Sep 21, 2001	5.01	5.07	4.94	5.04
2654	NYSE	TRN	Thu, Sep 20, 2001	5.50	5.50	5.10	5.10
2653	NYSE	TRN	Wed, Sep 19, 2001	5.51	5.52	5.43	5.50
2652	NYSE	TRN	Tue, Sep 18, 2001	5.45	5.58	5.40	5.53
2651	NYSE	TRN	Mon, Sep 17, 2001	5.73	5.73	5.36	5.40
2650	NYSE	TRN	Mon, Sep 10, 2001	5.87	5.88	5.77	5.79
2649	NYSE	TRN	Fri, Sep 7, 2001	5.99	5.99	5.85	5.86
2648	NYSE	TRN	Thu, Sep 6, 2001	6.02	6.07	6.00	6.04
2647	NYSE	TRN	Wed, Sep 5, 2001	5.99	6.07	5.97	6.02
2646	NYSE	TRN	Tue, Sep 4, 2001	5.98	6.03	5.96	5.99
2645	NYSE	TRN	Fri, Aug 31, 2001	5.94	6.02	5.92	5.98
2644	NYSE	TRN	Thu, Aug 30, 2001	6.00	6.00	5.88	5.90
2643	NYSE	TRN	Wed, Aug 29, 2001	6.07	6.08	6.00	6.01
2642	NYSE	TRN	Tue, Aug 28, 2001	6.09	6.10	6.03	6.06
2641	NYSE	TRN	Mon, Aug 27, 2001	6.16	6.18	6.08	6.09
2640	NYSE	TRN	Fri, Aug 24, 2001	6.19	6.24	6.17	6.17
2639	NYSE	TRN	Thu, Aug 23, 2001	6.25	6.31	6.16	6.18
2638	NYSE	TRN	Wed, Aug 22, 2001	6.23	6.31	6.23	6.24
2637	NYSE	TRN	Tue, Aug 21, 2001	6.24	6.24	6.17	6.23
2636	NYSE	TRN	Mon, Aug 20, 2001	6.31	6.31	6.10	6.18
2635	NYSE	TRN	Fri, Aug 17, 2001	6.38	6.39	6.28	6.28
2634	NYSE	TRN	Thu, Aug 16, 2001	6.41	6.48	6.35	6.36
2633	NYSE	TRN	Wed, Aug 15, 2001	6.46	6.48	6.37	6.40
2632	NYSE	TRN	Tue, Aug 14, 2001	6.39	6.47	6.32	6.44
2631	NYSE	TRN	Mon, Aug 13, 2001	6.67	6.67	6.27	6.33
2630	NYSE	TRN	Fri, Aug 10, 2001	6.54	6.71	6.54	6.68
2629	NYSE	TRN	Thu, Aug 9, 2001	6.49	6.57	6.45	6.54
2628	NYSE	TRN	Wed, Aug 8, 2001	6.53	6.68	6.42	6.49
2627	NYSE	TRN	Tue, Aug 7, 2001	6.35	6.57	6.29	6.47
2626	NYSE	TRN	Mon, Aug 6, 2001	6.26	6.35	6.07	6.35
2625	NYSE	TRN	Fri, Aug 3, 2001	5.77	6.30	5.75	6.28
2624	NYSE	TRN	Thu, Aug 2, 2001	5.65	5.79	5.63	5.76
2623	NYSE	TRN	Wed, Aug 1, 2001	5.52	5.69	5.49	5.64
2622	NYSE	TRN	Tue, Jul 31, 2001	5.48	5.59	5.23	5.52
2621	NYSE	TRN	Mon, Jul 30, 2001	5.23	5.48	5.21	5.48
2620	NYSE	TRN	Fri, Jul 27, 2001	5.22	5.25	5.13	5.20
2619	NYSE	TRN	Thu, Jul 26, 2001	5.18	5.25	5.13	5.24
2618	NYSE	TRN	Wed, Jul 25, 2001	5.03	5.16	5.03	5.12
2617	NYSE	TRN	Tue, Jul 24, 2001	5.24	5.24	4.97	5.03
2616	NYSE	TRN	Mon, Jul 23, 2001	5.31	5.31	5.18	5.24
2615	NYSE	TRN	Fri, Jul 20, 2001	5.31	5.33	5.27	5.33
2614	NYSE	TRN	Thu, Jul 19, 2001	5.29	5.39	5.24	5.31
2613	NYSE	TRN	Wed, Jul 18, 2001	5.32	5.32	5.25	5.28
2612	NYSE	TRN	Tue, Jul 17, 2001	5.17	5.33	5.16	5.33
2611	NYSE	TRN	Mon, Jul 16, 2001	5.31	5.31	5.17	5.17
2610	NYSE	TRN	Fri, Jul 13, 2001	5.20	5.31	5.19	5.31
2609	NYSE	TRN	Thu, Jul 12, 2001	4.97	5.23	4.97	5.23
2608	NYSE	TRN	Wed, Jul 11, 2001	4.94	4.97	4.94	4.97
2607	NYSE	TRN	Tue, Jul 10, 2001	5.00	5.01	4.98	4.98
2606	NYSE	TRN	Mon, Jul 9, 2001	4.99	5.01	4.98	5.00
2605	NYSE	TRN	Fri, Jul 6, 2001	5.10	5.11	4.99	5.00
2604	NYSE	TRN	Thu, Jul 5, 2001	5.12	5.13	5.07	5.10
2603	NYSE	TRN	Tue, Jul 3, 2001	5.01	5.22	5.00	5.12
2602	NYSE	TRN	Mon, Jul 2, 2001	4.92	5.03	4.92	4.98
2601	NYSE	TRN	Fri, Jun 29, 2001	5.06	5.06	4.92	4.92
2600	NYSE	TRN	Thu, Jun 28, 2001	5.13	5.13	4.99	5.08
2599	NYSE	TRN	Wed, Jun 27, 2001	5.13	5.16	5.09	5.13
2598	NYSE	TRN	Tue, Jun 26, 2001	5.09	5.19	5.09	5.13
2597	NYSE	TRN	Mon, Jun 25, 2001	5.16	5.18	5.06	5.07
2596	NYSE	TRN	Fri, Jun 22, 2001	5.39	5.39	5.12	5.16
2595	NYSE	TRN	Thu, Jun 21, 2001	5.34	5.42	5.30	5.39
2594	NYSE	TRN	Wed, Jun 20, 2001	5.35	5.35	5.28	5.34
2593	NYSE	TRN	Tue, Jun 19, 2001	5.39	5.43	5.35	5.37
2592	NYSE	TRN	Mon, Jun 18, 2001	5.49	5.49	5.37	5.39
2591	NYSE	TRN	Fri, Jun 15, 2001	5.47	5.52	5.46	5.51
2590	NYSE	TRN	Thu, Jun 14, 2001	5.62	5.62	5.53	5.53
2589	NYSE	TRN	Wed, Jun 13, 2001	5.61	5.65	5.59	5.62
2588	NYSE	TRN	Tue, Jun 12, 2001	5.63	5.66	5.59	5.61
2587	NYSE	TRN	Mon, Jun 11, 2001	5.61	5.64	5.60	5.63
2586	NYSE	TRN	Fri, Jun 8, 2001	5.66	5.66	5.59	5.62
2585	NYSE	TRN	Thu, Jun 7, 2001	5.54	5.70	5.47	5.68
2584	NYSE	TRN	Wed, Jun 6, 2001	5.54	5.60	5.52	5.54
2583	NYSE	TRN	Tue, Jun 5, 2001	5.43	5.55	5.40	5.55
2582	NYSE	TRN	Mon, Jun 4, 2001	5.48	5.49	5.40	5.45
2581	NYSE	TRN	Fri, Jun 1, 2001	5.42	5.48	5.40	5.48
2580	NYSE	TRN	Thu, May 31, 2001	5.40	5.45	5.36	5.36
2579	NYSE	TRN	Wed, May 30, 2001	5.38	5.43	5.34	5.40
2578	NYSE	TRN	Tue, May 29, 2001	5.36	5.44	5.33	5.37
2577	NYSE	TRN	Fri, May 25, 2001	5.41	5.44	5.35	5.36
2576	NYSE	TRN	Thu, May 24, 2001	5.42	5.52	5.36	5.42
2575	NYSE	TRN	Wed, May 23, 2001	5.66	5.72	5.51	5.54
2574	NYSE	TRN	Tue, May 22, 2001	5.57	5.73	5.54	5.71
2573	NYSE	TRN	Mon, May 21, 2001	5.61	5.62	5.54	5.61
2572	NYSE	TRN	Fri, May 18, 2001	5.55	5.55	5.44	5.54
2571	NYSE	TRN	Thu, May 17, 2001	5.45	5.61	5.42	5.61
2570	NYSE	TRN	Wed, May 16, 2001	5.33	5.47	5.32	5.45
2569	NYSE	TRN	Tue, May 15, 2001	5.45	5.45	5.28	5.33
2568	NYSE	TRN	Mon, May 14, 2001	5.41	5.42	5.40	5.42
2567	NYSE	TRN	Fri, May 11, 2001	5.39	5.42	5.34	5.41
2566	NYSE	TRN	Thu, May 10, 2001	5.31	5.37	5.28	5.36
2565	NYSE	TRN	Wed, May 9, 2001	5.28	5.34	5.28	5.32
2564	NYSE	TRN	Tue, May 8, 2001	5.10	5.28	5.10	5.27
2563	NYSE	TRN	Mon, May 7, 2001	5.01	5.11	5.00	5.10
2562	NYSE	TRN	Fri, May 4, 2001	4.92	5.02	4.83	5.01
2561	NYSE	TRN	Thu, May 3, 2001	4.97	4.99	4.91	4.98
2560	NYSE	TRN	Wed, May 2, 2001	4.80	4.98	4.79	4.97
2559	NYSE	TRN	Tue, May 1, 2001	4.68	4.83	4.66	4.82
2558	NYSE	TRN	Mon, Apr 30, 2001	4.63	4.69	4.59	4.68
2557	NYSE	TRN	Fri, Apr 27, 2001	4.62	4.68	4.57	4.63
2556	NYSE	TRN	Thu, Apr 26, 2001	4.50	4.62	4.50	4.62
2555	NYSE	TRN	Wed, Apr 25, 2001	4.56	4.58	4.49	4.55
2554	NYSE	TRN	Tue, Apr 24, 2001	4.53	4.57	4.51	4.56
2553	NYSE	TRN	Mon, Apr 23, 2001	4.53	4.58	4.53	4.56
2552	NYSE	TRN	Fri, Apr 20, 2001	4.55	4.55	4.47	4.51
2551	NYSE	TRN	Thu, Apr 19, 2001	4.55	4.56	4.48	4.55
2550	NYSE	TRN	Wed, Apr 18, 2001	4.38	4.61	4.37	4.53
2549	NYSE	TRN	Tue, Apr 17, 2001	4.35	4.47	4.29	4.41
2548	NYSE	TRN	Mon, Apr 16, 2001	4.30	4.44	4.20	4.41
2547	NYSE	TRN	Thu, Apr 12, 2001	4.23	4.29	4.21	4.27
2546	NYSE	TRN	Wed, Apr 11, 2001	4.46	4.48	4.16	4.20
2545	NYSE	TRN	Tue, Apr 10, 2001	4.38	4.64	4.38	4.49
2544	NYSE	TRN	Mon, Apr 9, 2001	4.39	4.54	4.37	4.44
2543	NYSE	TRN	Fri, Apr 6, 2001	4.46	4.48	4.34	4.35
2542	NYSE	TRN	Thu, Apr 5, 2001	4.46	4.61	4.44	4.44
2541	NYSE	TRN	Wed, Apr 4, 2001	4.36	4.51	4.36	4.48
2540	NYSE	TRN	Tue, Apr 3, 2001	4.48	4.58	4.32	4.36
2539	NYSE	TRN	Mon, Apr 2, 2001	4.61	4.71	4.51	4.55
2538	NYSE	TRN	Fri, Mar 30, 2001	4.55	4.77	4.55	4.68
2537	NYSE	TRN	Thu, Mar 29, 2001	4.57	4.58	4.50	4.55
2536	NYSE	TRN	Wed, Mar 28, 2001	4.70	4.70	4.56	4.58
2535	NYSE	TRN	Tue, Mar 27, 2001	4.83	4.83	4.67	4.73
2534	NYSE	TRN	Mon, Mar 26, 2001	4.71	4.88	4.71	4.83
2533	NYSE	TRN	Fri, Mar 23, 2001	4.65	4.80	4.65	4.75
2532	NYSE	TRN	Thu, Mar 22, 2001	4.67	4.67	4.53	4.65
2531	NYSE	TRN	Wed, Mar 21, 2001	4.97	4.97	4.66	4.67
2530	NYSE	TRN	Tue, Mar 20, 2001	5.10	5.10	4.94	4.94
2529	NYSE	TRN	Mon, Mar 19, 2001	4.99	5.08	4.99	5.08
2528	NYSE	TRN	Fri, Mar 16, 2001	5.04	5.05	4.96	4.99
2527	NYSE	TRN	Thu, Mar 15, 2001	5.04	5.06	5.04	5.04
2526	NYSE	TRN	Wed, Mar 14, 2001	5.06	5.06	4.93	5.04
2525	NYSE	TRN	Tue, Mar 13, 2001	5.03	5.07	5.03	5.05
2524	NYSE	TRN	Mon, Mar 12, 2001	5.10	5.12	4.99	5.03
2523	NYSE	TRN	Fri, Mar 9, 2001	5.30	5.31	5.08	5.15
2522	NYSE	TRN	Thu, Mar 8, 2001	5.54	5.58	5.29	5.32
2521	NYSE	TRN	Wed, Mar 7, 2001	5.32	5.57	5.28	5.56
2520	NYSE	TRN	Tue, Mar 6, 2001	5.33	5.39	5.29	5.35
2519	NYSE	TRN	Mon, Mar 5, 2001	5.10	5.33	5.10	5.32
2518	NYSE	TRN	Fri, Mar 2, 2001	5.08	5.28	5.04	5.10
2517	NYSE	TRN	Thu, Mar 1, 2001	5.28	5.28	5.04	5.12
2516	NYSE	TRN	Wed, Feb 28, 2001	5.28	5.40	5.24	5.28
2515	NYSE	TRN	Tue, Feb 27, 2001	5.33	5.45	5.28	5.30
2514	NYSE	TRN	Mon, Feb 26, 2001	5.18	5.51	5.18	5.34
2513	NYSE	TRN	Fri, Feb 23, 2001	5.22	5.25	5.16	5.21
2512	NYSE	TRN	Thu, Feb 22, 2001	5.28	5.37	5.20	5.24
2511	NYSE	TRN	Wed, Feb 21, 2001	5.16	5.33	5.13	5.28
2510	NYSE	TRN	Tue, Feb 20, 2001	5.42	5.48	5.37	5.37
2509	NYSE	TRN	Fri, Feb 16, 2001	5.48	5.52	5.38	5.40
2508	NYSE	TRN	Thu, Feb 15, 2001	5.43	5.70	5.42	5.52
2507	NYSE	TRN	Wed, Feb 14, 2001	5.41	5.45	5.40	5.45
2506	NYSE	TRN	Tue, Feb 13, 2001	5.43	5.51	5.41	5.41
2505	NYSE	TRN	Mon, Feb 12, 2001	5.50	5.51	5.41	5.46
2504	NYSE	TRN	Fri, Feb 9, 2001	5.46	5.52	5.42	5.50
2503	NYSE	TRN	Thu, Feb 8, 2001	5.61	5.66	5.44	5.46
2502	NYSE	TRN	Wed, Feb 7, 2001	5.50	5.62	5.48	5.59
2501	NYSE	TRN	Tue, Feb 6, 2001	5.52	5.53	5.48	5.52
2500	NYSE	TRN	Mon, Feb 5, 2001	5.46	5.56	5.37	5.51
2499	NYSE	TRN	Fri, Feb 2, 2001	5.66	5.74	5.51	5.52
2498	NYSE	TRN	Thu, Feb 1, 2001	5.65	5.71	5.64	5.69
2497	NYSE	TRN	Wed, Jan 31, 2001	5.72	5.76	5.64	5.65
2496	NYSE	TRN	Tue, Jan 30, 2001	5.69	5.76	5.62	5.73
2495	NYSE	TRN	Mon, Jan 29, 2001	5.65	5.76	5.64	5.68
2494	NYSE	TRN	Fri, Jan 26, 2001	5.56	5.65	5.44	5.65
2493	NYSE	TRN	Thu, Jan 25, 2001	5.82	5.91	5.41	5.52
2492	NYSE	TRN	Wed, Jan 24, 2001	5.82	5.86	5.79	5.83
2491	NYSE	TRN	Tue, Jan 23, 2001	5.65	5.83	5.65	5.82
2490	NYSE	TRN	Mon, Jan 22, 2001	5.68	5.68	5.53	5.65
2489	NYSE	TRN	Fri, Jan 19, 2001	5.70	5.71	5.68	5.70
2488	NYSE	TRN	Thu, Jan 18, 2001	5.73	5.74	5.59	5.73
2487	NYSE	TRN	Wed, Jan 17, 2001	5.77	5.79	5.70	5.77
2486	NYSE	TRN	Tue, Jan 16, 2001	5.52	5.86	5.49	5.82
2485	NYSE	TRN	Fri, Jan 12, 2001	5.55	5.59	5.44	5.58
2484	NYSE	TRN	Thu, Jan 11, 2001	5.44	5.55	5.43	5.55
2483	NYSE	TRN	Wed, Jan 10, 2001	5.64	5.64	5.37	5.43
2482	NYSE	TRN	Tue, Jan 9, 2001	5.70	5.71	5.55	5.64
2481	NYSE	TRN	Mon, Jan 8, 2001	5.67	5.73	5.67	5.70
2480	NYSE	TRN	Fri, Jan 5, 2001	5.82	5.82	5.65	5.67
2479	NYSE	TRN	Thu, Jan 4, 2001	5.98	6.09	5.76	5.83
2478	NYSE	TRN	Wed, Jan 3, 2001	5.77	6.00	5.74	6.00
2477	NYSE	TRN	Tue, Jan 2, 2001	5.94	5.98	5.71	5.76
2476	NYSE	TRN	Fri, Dec 29, 2000	6.03	6.10	5.95	6.00
2475	NYSE	TRN	Thu, Dec 28, 2000	5.76	6.07	5.58	6.03
2474	NYSE	TRN	Wed, Dec 27, 2000	6.01	6.01	5.94	6.00
2473	NYSE	TRN	Tue, Dec 26, 2000	5.86	6.00	5.86	5.98
2472	NYSE	TRN	Fri, Dec 22, 2000	5.89	6.00	5.82	5.88
2471	NYSE	TRN	Thu, Dec 21, 2000	5.59	6.00	5.59	5.91
2470	NYSE	TRN	Wed, Dec 20, 2000	5.73	5.73	5.53	5.53
2469	NYSE	TRN	Tue, Dec 19, 2000	5.70	5.77	5.68	5.73
2468	NYSE	TRN	Mon, Dec 18, 2000	5.55	5.73	5.53	5.73
2467	NYSE	TRN	Fri, Dec 15, 2000	5.82	5.88	5.55	5.55
2466	NYSE	TRN	Thu, Dec 14, 2000	5.88	6.00	5.86	5.94
2465	NYSE	TRN	Wed, Dec 13, 2000	6.03	6.03	5.89	5.92
2464	NYSE	TRN	Tue, Dec 12, 2000	6.33	6.34	6.04	6.06
2463	NYSE	TRN	Mon, Dec 11, 2000	6.21	6.39	6.12	6.39
2462	NYSE	TRN	Fri, Dec 8, 2000	6.04	6.21	6.04	6.21
2461	NYSE	TRN	Thu, Dec 7, 2000	6.06	6.18	6.04	6.07
2460	NYSE	TRN	Wed, Dec 6, 2000	6.22	6.25	6.06	6.09
2459	NYSE	TRN	Tue, Dec 5, 2000	6.18	6.33	6.18	6.22
2458	NYSE	TRN	Mon, Dec 4, 2000	6.18	6.22	6.09	6.18
2457	NYSE	TRN	Fri, Dec 1, 2000	5.97	6.16	5.97	6.15
2456	NYSE	TRN	Thu, Nov 30, 2000	6.06	6.12	5.88	5.95
2455	NYSE	TRN	Wed, Nov 29, 2000	5.92	6.09	5.92	6.09
2454	NYSE	TRN	Tue, Nov 28, 2000	6.09	6.19	5.88	5.89
2453	NYSE	TRN	Mon, Nov 27, 2000	6.13	6.24	6.06	6.09
2452	NYSE	TRN	Fri, Nov 24, 2000	6.03	6.16	6.01	6.16
2451	NYSE	TRN	Wed, Nov 22, 2000	6.00	6.10	5.94	6.03
2450	NYSE	TRN	Tue, Nov 21, 2000	5.91	6.06	5.85	6.01
2449	NYSE	TRN	Mon, Nov 20, 2000	5.88	5.91	5.88	5.91
2448	NYSE	TRN	Fri, Nov 17, 2000	5.94	6.10	5.91	5.91
2447	NYSE	TRN	Thu, Nov 16, 2000	5.83	5.98	5.83	5.89
2446	NYSE	TRN	Wed, Nov 15, 2000	5.52	5.86	5.50	5.86
2445	NYSE	TRN	Tue, Nov 14, 2000	5.53	5.61	5.49	5.52
2444	NYSE	TRN	Mon, Nov 13, 2000	5.46	5.49	5.43	5.49
2443	NYSE	TRN	Fri, Nov 10, 2000	5.65	5.70	5.49	5.52
2442	NYSE	TRN	Thu, Nov 9, 2000	5.70	5.73	5.46	5.67
2441	NYSE	TRN	Wed, Nov 8, 2000	5.65	5.76	5.59	5.71
2440	NYSE	TRN	Tue, Nov 7, 2000	5.76	5.76	5.56	5.67
2439	NYSE	TRN	Mon, Nov 6, 2000	5.80	5.85	5.70	5.76
2438	NYSE	TRN	Fri, Nov 3, 2000	5.77	5.82	5.74	5.77
2437	NYSE	TRN	Thu, Nov 2, 2000	5.88	5.88	5.73	5.80
2436	NYSE	TRN	Wed, Nov 1, 2000	5.65	5.92	5.65	5.88
2435	NYSE	TRN	Tue, Oct 31, 2000	5.73	5.88	5.67	5.77
2434	NYSE	TRN	Mon, Oct 30, 2000	5.56	5.76	5.56	5.73
2433	NYSE	TRN	Fri, Oct 27, 2000	5.76	5.76	5.56	5.59
2432	NYSE	TRN	Thu, Oct 26, 2000	5.40	5.74	5.35	5.74
2431	NYSE	TRN	Wed, Oct 25, 2000	5.68	5.68	5.38	5.41
2430	NYSE	TRN	Tue, Oct 24, 2000	5.74	5.79	5.65	5.71
2429	NYSE	TRN	Mon, Oct 23, 2000	5.50	5.77	5.50	5.74
2428	NYSE	TRN	Fri, Oct 20, 2000	5.56	5.56	5.50	5.52
2427	NYSE	TRN	Thu, Oct 19, 2000	5.52	5.56	5.52	5.56
2426	NYSE	TRN	Wed, Oct 18, 2000	5.52	5.58	5.50	5.50
2425	NYSE	TRN	Tue, Oct 17, 2000	5.70	5.74	5.50	5.50
2424	NYSE	TRN	Mon, Oct 16, 2000	5.61	5.76	5.59	5.70
2423	NYSE	TRN	Fri, Oct 13, 2000	5.71	5.73	5.58	5.73
2422	NYSE	TRN	Thu, Oct 12, 2000	5.67	5.73	5.55	5.70
2421	NYSE	TRN	Wed, Oct 11, 2000	5.53	5.59	5.49	5.58
2420	NYSE	TRN	Tue, Oct 10, 2000	5.74	5.76	5.58	5.61
2419	NYSE	TRN	Mon, Oct 9, 2000	5.62	5.74	5.55	5.74
2418	NYSE	TRN	Fri, Oct 6, 2000	5.67	5.79	5.53	5.58
2417	NYSE	TRN	Thu, Oct 5, 2000	5.94	5.94	5.65	5.70
2416	NYSE	TRN	Wed, Oct 4, 2000	5.76	5.95	5.76	5.94
2415	NYSE	TRN	Tue, Oct 3, 2000	5.53	5.83	5.53	5.76
2414	NYSE	TRN	Mon, Oct 2, 2000	5.62	5.62	5.52	5.55
2413	NYSE	TRN	Fri, Sep 29, 2000	5.55	5.65	5.53	5.61
2412	NYSE	TRN	Thu, Sep 28, 2000	5.53	5.59	5.52	5.58
2411	NYSE	TRN	Wed, Sep 27, 2000	5.52	5.58	5.52	5.52
2410	NYSE	TRN	Tue, Sep 26, 2000	5.43	5.59	5.43	5.52
2409	NYSE	TRN	Mon, Sep 25, 2000	5.41	5.43	5.40	5.43
2408	NYSE	TRN	Fri, Sep 22, 2000	5.41	5.46	5.40	5.41
2407	NYSE	TRN	Thu, Sep 21, 2000	5.41	5.43	5.40	5.40
2406	NYSE	TRN	Wed, Sep 20, 2000	5.40	5.41	5.40	5.41
2405	NYSE	TRN	Tue, Sep 19, 2000	5.41	5.44	5.38	5.41
2404	NYSE	TRN	Mon, Sep 18, 2000	5.38	5.47	5.38	5.38
2403	NYSE	TRN	Fri, Sep 15, 2000	5.38	5.43	5.37	5.38
2402	NYSE	TRN	Thu, Sep 14, 2000	5.38	5.52	5.34	5.37
2401	NYSE	TRN	Wed, Sep 13, 2000	5.40	5.47	5.37	5.37
2400	NYSE	TRN	Tue, Sep 12, 2000	5.59	5.67	5.38	5.41
2399	NYSE	TRN	Mon, Sep 11, 2000	5.26	5.61	5.25	5.53
2398	NYSE	TRN	Fri, Sep 8, 2000	5.23	5.29	5.22	5.24
2397	NYSE	TRN	Thu, Sep 7, 2000	5.29	5.29	5.13	5.20
2396	NYSE	TRN	Wed, Sep 6, 2000	5.13	5.49	5.11	5.26
2395	NYSE	TRN	Tue, Sep 5, 2000	5.13	5.25	4.98	4.99
2394	NYSE	TRN	Fri, Sep 1, 2000	4.74	4.75	4.60	4.68
2393	NYSE	TRN	Thu, Aug 31, 2000	4.60	4.75	4.59	4.65
2392	NYSE	TRN	Wed, Aug 30, 2000	4.75	4.77	4.63	4.63
2391	NYSE	TRN	Tue, Aug 29, 2000	4.62	4.80	4.62	4.78
2390	NYSE	TRN	Mon, Aug 28, 2000	4.65	4.74	4.57	4.59
2389	NYSE	TRN	Fri, Aug 25, 2000	4.60	4.68	4.60	4.60
2388	NYSE	TRN	Thu, Aug 24, 2000	4.53	4.72	4.53	4.57
2387	NYSE	TRN	Wed, Aug 23, 2000	4.57	4.62	4.56	4.57
2386	NYSE	TRN	Tue, Aug 22, 2000	4.50	4.60	4.50	4.56
2385	NYSE	TRN	Mon, Aug 21, 2000	4.59	4.59	4.44	4.47
2384	NYSE	TRN	Fri, Aug 18, 2000	4.48	4.59	4.48	4.59
2383	NYSE	TRN	Thu, Aug 17, 2000	4.41	4.50	4.36	4.48
2382	NYSE	TRN	Wed, Aug 16, 2000	4.47	4.48	4.42	4.44
2381	NYSE	TRN	Tue, Aug 15, 2000	4.51	4.51	4.41	4.47
2380	NYSE	TRN	Mon, Aug 14, 2000	4.57	4.59	4.48	4.53
2379	NYSE	TRN	Fri, Aug 11, 2000	4.47	4.62	4.47	4.62
2378	NYSE	TRN	Thu, Aug 10, 2000	4.50	4.51	4.44	4.50
2377	NYSE	TRN	Wed, Aug 9, 2000	4.59	4.59	4.50	4.51
2376	NYSE	TRN	Tue, Aug 8, 2000	4.65	4.65	4.56	4.59
2375	NYSE	TRN	Mon, Aug 7, 2000	4.51	4.65	4.51	4.60
2374	NYSE	TRN	Fri, Aug 4, 2000	4.59	4.59	4.51	4.51
2373	NYSE	TRN	Thu, Aug 3, 2000	4.56	4.59	4.54	4.54
2372	NYSE	TRN	Wed, Aug 2, 2000	4.54	4.60	4.51	4.53
2371	NYSE	TRN	Tue, Aug 1, 2000	4.65	4.69	4.47	4.54
2370	NYSE	TRN	Mon, Jul 31, 2000	4.50	4.66	4.50	4.62
2369	NYSE	TRN	Fri, Jul 28, 2000	4.50	4.54	4.45	4.50
2368	NYSE	TRN	Thu, Jul 27, 2000	4.41	4.54	4.41	4.50
2367	NYSE	TRN	Wed, Jul 26, 2000	4.45	4.45	4.38	4.41
2366	NYSE	TRN	Tue, Jul 25, 2000	4.50	4.51	4.45	4.47
2365	NYSE	TRN	Mon, Jul 24, 2000	4.51	4.54	4.50	4.51
2364	NYSE	TRN	Fri, Jul 21, 2000	4.56	4.63	4.53	4.53
2363	NYSE	TRN	Thu, Jul 20, 2000	4.53	4.57	4.53	4.57
2362	NYSE	TRN	Wed, Jul 19, 2000	4.57	4.62	4.51	4.53
2361	NYSE	TRN	Tue, Jul 18, 2000	4.57	4.65	4.53	4.59
2360	NYSE	TRN	Mon, Jul 17, 2000	4.59	4.68	4.59	4.63
2359	NYSE	TRN	Fri, Jul 14, 2000	4.66	4.66	4.51	4.57
2358	NYSE	TRN	Thu, Jul 13, 2000	4.53	4.62	4.51	4.57
2357	NYSE	TRN	Wed, Jul 12, 2000	4.48	4.53	4.47	4.53
2356	NYSE	TRN	Tue, Jul 11, 2000	4.50	4.53	4.47	4.53
2355	NYSE	TRN	Mon, Jul 10, 2000	4.48	4.56	4.48	4.53
2354	NYSE	TRN	Fri, Jul 7, 2000	4.51	4.59	4.48	4.48
2353	NYSE	TRN	Thu, Jul 6, 2000	4.54	4.57	4.48	4.51
2352	NYSE	TRN	Wed, Jul 5, 2000	4.62	4.66	4.50	4.51
2351	NYSE	TRN	Mon, Jul 3, 2000	4.47	4.59	4.44	4.59
2350	NYSE	TRN	Fri, Jun 30, 2000	4.53	4.59	4.43	4.44
2349	NYSE	TRN	Thu, Jun 29, 2000	4.57	4.60	4.45	4.53
2348	NYSE	TRN	Wed, Jun 28, 2000	4.54	4.66	4.53	4.60
2347	NYSE	TRN	Tue, Jun 27, 2000	4.54	4.65	4.53	4.54
2346	NYSE	TRN	Mon, Jun 26, 2000	4.56	4.74	4.44	4.63
2345	NYSE	TRN	Fri, Jun 23, 2000	4.48	4.57	4.48	4.57
2344	NYSE	TRN	Thu, Jun 22, 2000	4.51	4.56	4.44	4.48
2343	NYSE	TRN	Wed, Jun 21, 2000	4.54	4.59	4.50	4.51
2342	NYSE	TRN	Tue, Jun 20, 2000	4.48	4.57	4.45	4.53
2341	NYSE	TRN	Mon, Jun 19, 2000	4.51	4.56	4.44	4.48
2340	NYSE	TRN	Fri, Jun 16, 2000	4.65	4.66	4.45	4.50
2339	NYSE	TRN	Thu, Jun 15, 2000	4.77	4.78	4.63	4.65
2338	NYSE	TRN	Wed, Jun 14, 2000	4.78	4.87	4.71	4.74
2337	NYSE	TRN	Tue, Jun 13, 2000	4.89	4.89	4.71	4.81
2336	NYSE	TRN	Mon, Jun 12, 2000	4.93	4.93	4.78	4.87
2335	NYSE	TRN	Fri, Jun 9, 2000	4.77	4.93	4.65	4.93
2334	NYSE	TRN	Thu, Jun 8, 2000	5.13	5.17	4.78	4.83
2333	NYSE	TRN	Wed, Jun 7, 2000	5.25	5.25	5.10	5.14
2332	NYSE	TRN	Tue, Jun 6, 2000	5.29	5.43	5.25	5.26
2331	NYSE	TRN	Mon, Jun 5, 2000	5.49	5.49	5.28	5.29
2330	NYSE	TRN	Fri, Jun 2, 2000	5.40	5.52	5.40	5.46
2329	NYSE	TRN	Thu, Jun 1, 2000	5.29	5.41	5.29	5.40
2328	NYSE	TRN	Wed, May 31, 2000	5.43	5.43	5.28	5.29
2327	NYSE	TRN	Tue, May 30, 2000	5.28	5.47	5.23	5.47
2326	NYSE	TRN	Fri, May 26, 2000	5.34	5.34	5.25	5.26
2325	NYSE	TRN	Thu, May 25, 2000	5.46	5.47	5.34	5.34
2324	NYSE	TRN	Wed, May 24, 2000	5.34	5.49	5.34	5.46
2323	NYSE	TRN	Tue, May 23, 2000	5.49	5.49	5.34	5.37
2322	NYSE	TRN	Mon, May 22, 2000	5.52	5.52	5.37	5.46
2321	NYSE	TRN	Fri, May 19, 2000	5.58	5.59	5.51	5.53
2320	NYSE	TRN	Thu, May 18, 2000	5.64	5.74	5.59	5.59
2319	NYSE	TRN	Wed, May 17, 2000	5.67	5.67	5.56	5.59
2318	NYSE	TRN	Tue, May 16, 2000	5.49	5.73	5.47	5.65
2317	NYSE	TRN	Mon, May 15, 2000	5.38	5.50	5.35	5.47
2316	NYSE	TRN	Fri, May 12, 2000	5.40	5.41	5.34	5.35
2315	NYSE	TRN	Thu, May 11, 2000	5.26	5.49	5.26	5.40
2314	NYSE	TRN	Wed, May 10, 2000	5.31	5.37	5.26	5.26
2313	NYSE	TRN	Tue, May 9, 2000	5.35	5.49	5.28	5.32
2312	NYSE	TRN	Mon, May 8, 2000	5.34	5.56	5.34	5.38
2311	NYSE	TRN	Fri, May 5, 2000	5.26	5.40	5.26	5.32
2310	NYSE	TRN	Thu, May 4, 2000	5.23	5.31	5.19	5.28
2309	NYSE	TRN	Wed, May 3, 2000	5.22	5.23	5.16	5.17
2308	NYSE	TRN	Tue, May 2, 2000	5.32	5.37	5.19	5.20
2307	NYSE	TRN	Mon, May 1, 2000	5.34	5.34	5.17	5.32
2306	NYSE	TRN	Fri, Apr 28, 2000	5.35	5.35	5.26	5.34
2305	NYSE	TRN	Thu, Apr 27, 2000	5.23	5.37	5.20	5.37
2304	NYSE	TRN	Wed, Apr 26, 2000	5.46	5.50	5.22	5.22
2303	NYSE	TRN	Tue, Apr 25, 2000	5.26	5.49	5.20	5.49
2302	NYSE	TRN	Mon, Apr 24, 2000	5.28	5.28	5.22	5.22
2301	NYSE	TRN	Thu, Apr 20, 2000	5.32	5.35	5.19	5.29
2300	NYSE	TRN	Wed, Apr 19, 2000	5.40	5.43	5.26	5.31
2299	NYSE	TRN	Tue, Apr 18, 2000	5.31	5.46	5.25	5.46
2298	NYSE	TRN	Mon, Apr 17, 2000	5.32	5.41	5.28	5.34
2297	NYSE	TRN	Fri, Apr 14, 2000	5.55	5.55	5.23	5.31
2296	NYSE	TRN	Thu, Apr 13, 2000	5.55	5.62	5.52	5.53
2295	NYSE	TRN	Wed, Apr 12, 2000	5.55	5.58	5.49	5.52
2294	NYSE	TRN	Tue, Apr 11, 2000	5.37	5.55	5.37	5.55
2293	NYSE	TRN	Mon, Apr 10, 2000	5.44	5.62	5.37	5.37
2292	NYSE	TRN	Fri, Apr 7, 2000	5.44	5.52	5.32	5.35
2291	NYSE	TRN	Thu, Apr 6, 2000	5.52	5.67	5.44	5.44
2290	NYSE	TRN	Wed, Apr 5, 2000	5.49	5.59	5.49	5.53
2289	NYSE	TRN	Tue, Apr 4, 2000	5.46	5.71	5.46	5.50
2288	NYSE	TRN	Mon, Apr 3, 2000	5.65	5.70	5.34	5.43
2287	NYSE	TRN	Fri, Mar 31, 2000	5.26	5.68	5.26	5.68
2286	NYSE	TRN	Thu, Mar 30, 2000	5.14	5.40	5.14	5.25
2285	NYSE	TRN	Wed, Mar 29, 2000	5.10	5.17	5.01	5.14
2284	NYSE	TRN	Tue, Mar 28, 2000	5.28	5.29	5.05	5.08
2283	NYSE	TRN	Mon, Mar 27, 2000	5.49	5.52	5.38	5.40
2282	NYSE	TRN	Fri, Mar 24, 2000	5.52	5.59	5.43	5.50
2281	NYSE	TRN	Thu, Mar 23, 2000	5.50	5.74	5.49	5.55
2280	NYSE	TRN	Wed, Mar 22, 2000	5.44	5.55	5.44	5.52
2279	NYSE	TRN	Tue, Mar 21, 2000	5.37	5.53	5.34	5.46
2278	NYSE	TRN	Mon, Mar 20, 2000	5.40	5.44	5.35	5.37
2277	NYSE	TRN	Fri, Mar 17, 2000	5.40	5.58	5.34	5.34
2276	NYSE	TRN	Thu, Mar 16, 2000	4.89	5.61	4.89	5.37
2275	NYSE	TRN	Wed, Mar 15, 2000	4.77	4.92	4.74	4.86
2274	NYSE	TRN	Tue, Mar 14, 2000	4.89	4.89	4.77	4.77
2273	NYSE	TRN	Mon, Mar 13, 2000	4.78	4.92	4.75	4.86
2272	NYSE	TRN	Fri, Mar 10, 2000	4.98	4.98	4.77	4.77
2271	NYSE	TRN	Thu, Mar 9, 2000	5.02	5.02	4.87	4.99
2270	NYSE	TRN	Wed, Mar 8, 2000	4.93	5.04	4.89	5.02
2269	NYSE	TRN	Tue, Mar 7, 2000	5.05	5.07	4.86	4.99
2268	NYSE	TRN	Mon, Mar 6, 2000	5.22	5.22	5.04	5.05
2267	NYSE	TRN	Fri, Mar 3, 2000	5.13	5.28	5.13	5.22
2266	NYSE	TRN	Thu, Mar 2, 2000	5.22	5.28	5.08	5.10
2265	NYSE	TRN	Wed, Mar 1, 2000	5.32	5.32	5.16	5.23
2264	NYSE	TRN	Tue, Feb 29, 2000	5.22	5.32	5.16	5.31
2263	NYSE	TRN	Mon, Feb 28, 2000	5.22	5.28	5.16	5.22
2262	NYSE	TRN	Fri, Feb 25, 2000	5.10	5.25	5.10	5.17
2261	NYSE	TRN	Thu, Feb 24, 2000	5.31	5.31	5.11	5.16
2260	NYSE	TRN	Wed, Feb 23, 2000	5.38	5.40	5.28	5.34
2259	NYSE	TRN	Tue, Feb 22, 2000	5.20	5.37	5.17	5.37
2258	NYSE	TRN	Fri, Feb 18, 2000	5.28	5.28	5.16	5.19
2257	NYSE	TRN	Thu, Feb 17, 2000	5.37	5.41	5.22	5.28
2256	NYSE	TRN	Wed, Feb 16, 2000	5.31	5.38	5.28	5.38
2255	NYSE	TRN	Tue, Feb 15, 2000	5.22	5.37	5.19	5.32
2254	NYSE	TRN	Mon, Feb 14, 2000	5.25	5.25	5.05	5.23
2253	NYSE	TRN	Fri, Feb 11, 2000	5.31	5.31	5.16	5.25
2252	NYSE	TRN	Thu, Feb 10, 2000	5.31	5.38	5.25	5.31
2251	NYSE	TRN	Wed, Feb 9, 2000	5.40	5.43	5.26	5.28
2250	NYSE	TRN	Tue, Feb 8, 2000	5.56	5.65	5.37	5.40
2249	NYSE	TRN	Mon, Feb 7, 2000	5.43	5.56	5.40	5.55
2248	NYSE	TRN	Fri, Feb 4, 2000	5.49	5.49	5.38	5.44
2247	NYSE	TRN	Thu, Feb 3, 2000	5.64	5.68	5.46	5.46
2246	NYSE	TRN	Wed, Feb 2, 2000	5.64	5.79	5.59	5.61
2245	NYSE	TRN	Tue, Feb 1, 2000	5.61	5.67	5.61	5.62
2244	NYSE	TRN	Mon, Jan 31, 2000	5.70	5.70	5.58	5.61
2243	NYSE	TRN	Fri, Jan 28, 2000	5.73	5.77	5.64	5.64
2242	NYSE	TRN	Thu, Jan 27, 2000	5.76	5.82	5.71	5.71
2241	NYSE	TRN	Wed, Jan 26, 2000	5.76	5.80	5.68	5.76
2240	NYSE	TRN	Tue, Jan 25, 2000	5.89	5.89	5.62	5.71
2239	NYSE	TRN	Mon, Jan 24, 2000	5.82	5.85	5.73	5.83
2238	NYSE	TRN	Fri, Jan 21, 2000	6.01	6.03	5.76	5.82
2237	NYSE	TRN	Thu, Jan 20, 2000	6.21	6.28	6.00	6.03
2236	NYSE	TRN	Wed, Jan 19, 2000	6.13	6.19	6.03	6.09
2235	NYSE	TRN	Tue, Jan 18, 2000	6.12	6.18	5.95	6.15
2234	NYSE	TRN	Fri, Jan 14, 2000	6.33	6.36	6.15	6.18
2233	NYSE	TRN	Thu, Jan 13, 2000	6.36	6.45	6.33	6.33
2232	NYSE	TRN	Wed, Jan 12, 2000	6.42	6.45	6.31	6.37
2231	NYSE	TRN	Tue, Jan 11, 2000	6.51	6.54	6.42	6.46
2230	NYSE	TRN	Mon, Jan 10, 2000	6.60	6.60	6.40	6.52
2229	NYSE	TRN	Fri, Jan 7, 2000	6.60	6.61	6.55	6.58
2228	NYSE	TRN	Thu, Jan 6, 2000	6.49	6.64	6.48	6.61
2227	NYSE	TRN	Wed, Jan 5, 2000	6.34	6.58	6.34	6.52
2226	NYSE	TRN	Tue, Jan 4, 2000	6.57	6.60	6.39	6.40
2225	NYSE	TRN	Mon, Jan 3, 2000	6.88	6.88	6.58	6.60
2224	NYSE	TRN	Fri, Dec 31, 1999	6.79	6.85	6.75	6.82
2223	NYSE	TRN	Thu, Dec 30, 1999	6.82	6.84	6.73	6.76
2222	NYSE	TRN	Wed, Dec 29, 1999	6.73	6.88	6.72	6.85
2221	NYSE	TRN	Tue, Dec 28, 1999	6.64	6.90	6.64	6.73
2220	NYSE	TRN	Mon, Dec 27, 1999	6.66	6.67	6.54	6.66
2219	NYSE	TRN	Thu, Dec 23, 1999	6.54	6.69	6.54	6.63
2218	NYSE	TRN	Wed, Dec 22, 1999	6.49	6.69	6.49	6.55
2217	NYSE	TRN	Tue, Dec 21, 1999	6.52	6.52	6.39	6.46
2216	NYSE	TRN	Mon, Dec 20, 1999	6.54	6.60	6.45	6.57
2215	NYSE	TRN	Fri, Dec 17, 1999	6.64	6.66	6.45	6.52
2214	NYSE	TRN	Thu, Dec 16, 1999	6.54	6.73	6.48	6.66
2213	NYSE	TRN	Wed, Dec 15, 1999	6.51	6.57	6.48	6.55
2212	NYSE	TRN	Tue, Dec 14, 1999	6.66	6.66	6.52	6.54
2211	NYSE	TRN	Mon, Dec 13, 1999	6.61	6.75	6.55	6.72
2210	NYSE	TRN	Fri, Dec 10, 1999	6.67	6.67	6.63	6.64
2209	NYSE	TRN	Thu, Dec 9, 1999	6.72	6.78	6.60	6.70
2208	NYSE	TRN	Wed, Dec 8, 1999	6.90	6.93	6.60	6.69
2207	NYSE	TRN	Tue, Dec 7, 1999	6.99	7.00	6.90	6.94
2206	NYSE	TRN	Mon, Dec 6, 1999	7.06	7.06	6.96	6.96
2205	NYSE	TRN	Fri, Dec 3, 1999	6.93	7.12	6.90	7.09
2204	NYSE	TRN	Thu, Dec 2, 1999	6.81	6.97	6.81	6.94
2203	NYSE	TRN	Wed, Dec 1, 1999	6.99	7.06	6.78	6.84
2202	NYSE	TRN	Tue, Nov 30, 1999	6.84	7.02	6.82	7.02
2201	NYSE	TRN	Mon, Nov 29, 1999	6.87	6.90	6.81	6.82
2200	NYSE	TRN	Fri, Nov 26, 1999	6.88	6.88	6.85	6.87
2199	NYSE	TRN	Wed, Nov 24, 1999	6.88	6.90	6.85	6.90
2198	NYSE	TRN	Tue, Nov 23, 1999	6.88	6.90	6.79	6.88
2197	NYSE	TRN	Mon, Nov 22, 1999	6.88	6.90	6.84	6.90
2196	NYSE	TRN	Fri, Nov 19, 1999	7.12	7.12	6.84	6.91
2195	NYSE	TRN	Thu, Nov 18, 1999	6.99	7.08	6.96	7.08
2194	NYSE	TRN	Wed, Nov 17, 1999	7.08	7.12	7.00	7.02
2193	NYSE	TRN	Tue, Nov 16, 1999	7.12	7.17	7.08	7.08
2192	NYSE	TRN	Mon, Nov 15, 1999	6.99	7.12	6.88	7.12
2191	NYSE	TRN	Fri, Nov 12, 1999	7.05	7.05	6.90	7.02
2190	NYSE	TRN	Thu, Nov 11, 1999	6.96	7.09	6.96	7.08
2189	NYSE	TRN	Wed, Nov 10, 1999	6.97	6.99	6.93	6.97
2188	NYSE	TRN	Tue, Nov 9, 1999	7.08	7.09	6.90	7.03
2187	NYSE	TRN	Mon, Nov 8, 1999	7.20	7.24	7.02	7.05
2186	NYSE	TRN	Fri, Nov 5, 1999	7.15	7.30	7.15	7.26
2185	NYSE	TRN	Thu, Nov 4, 1999	7.35	7.36	7.08	7.17
2184	NYSE	TRN	Wed, Nov 3, 1999	7.24	7.36	7.20	7.36
2183	NYSE	TRN	Tue, Nov 2, 1999	7.18	7.32	7.12	7.23
2182	NYSE	TRN	Mon, Nov 1, 1999	7.15	7.21	7.15	7.21
2181	NYSE	TRN	Fri, Oct 29, 1999	6.99	7.17	6.96	7.15
2180	NYSE	TRN	Thu, Oct 28, 1999	6.99	7.05	6.99	7.00
2179	NYSE	TRN	Wed, Oct 27, 1999	6.91	7.05	6.91	6.97
2178	NYSE	TRN	Tue, Oct 26, 1999	6.87	7.03	6.87	6.91
2177	NYSE	TRN	Mon, Oct 25, 1999	6.75	6.90	6.66	6.84
2176	NYSE	TRN	Fri, Oct 22, 1999	6.34	6.85	6.33	6.81
2175	NYSE	TRN	Thu, Oct 21, 1999	6.34	6.54	6.30	6.34
2174	NYSE	TRN	Wed, Oct 20, 1999	6.61	6.61	6.33	6.40
2173	NYSE	TRN	Tue, Oct 19, 1999	6.72	6.79	6.63	6.63
2172	NYSE	TRN	Mon, Oct 18, 1999	6.79	6.81	6.66	6.69
2171	NYSE	TRN	Fri, Oct 15, 1999	6.93	6.93	6.75	6.79
2170	NYSE	TRN	Thu, Oct 14, 1999	6.93	6.97	6.87	6.91
2169	NYSE	TRN	Wed, Oct 13, 1999	6.99	7.02	6.87	6.93
2168	NYSE	TRN	Tue, Oct 12, 1999	7.14	7.17	7.03	7.03
2167	NYSE	TRN	Mon, Oct 11, 1999	7.17	7.18	7.11	7.18
2166	NYSE	TRN	Fri, Oct 8, 1999	7.21	7.23	7.15	7.15
2165	NYSE	TRN	Thu, Oct 7, 1999	7.23	7.26	7.20	7.20
2164	NYSE	TRN	Wed, Oct 6, 1999	7.30	7.30	7.21	7.26
2163	NYSE	TRN	Tue, Oct 5, 1999	7.41	7.42	7.26	7.35
2162	NYSE	TRN	Mon, Oct 4, 1999	7.33	7.39	7.29	7.38
2161	NYSE	TRN	Fri, Oct 1, 1999	7.41	7.41	7.21	7.30
2160	NYSE	TRN	Thu, Sep 30, 1999	7.47	7.51	7.41	7.41
2159	NYSE	TRN	Wed, Sep 29, 1999	7.23	7.39	7.23	7.38
2158	NYSE	TRN	Tue, Sep 28, 1999	7.27	7.33	7.23	7.26
2157	NYSE	TRN	Mon, Sep 27, 1999	7.39	7.44	7.23	7.27
2156	NYSE	TRN	Fri, Sep 24, 1999	7.32	7.41	7.29	7.39
2155	NYSE	TRN	Thu, Sep 23, 1999	7.44	7.50	7.29	7.32
2154	NYSE	TRN	Wed, Sep 22, 1999	7.50	7.51	7.38	7.42
2153	NYSE	TRN	Tue, Sep 21, 1999	7.62	7.62	7.45	7.53
2152	NYSE	TRN	Mon, Sep 20, 1999	7.77	7.77	7.62	7.63
2151	NYSE	TRN	Fri, Sep 17, 1999	7.71	7.80	7.68	7.80
2150	NYSE	TRN	Thu, Sep 16, 1999	7.96	7.96	7.71	7.77
2149	NYSE	TRN	Wed, Sep 15, 1999	7.90	7.98	7.90	7.92
2148	NYSE	TRN	Tue, Sep 14, 1999	7.92	7.93	7.87	7.92
2147	NYSE	TRN	Mon, Sep 13, 1999	7.77	7.95	7.74	7.90
2146	NYSE	TRN	Fri, Sep 10, 1999	7.75	7.81	7.74	7.80
2145	NYSE	TRN	Thu, Sep 9, 1999	7.78	7.81	7.71	7.78
2144	NYSE	TRN	Wed, Sep 8, 1999	7.56	7.78	7.56	7.78
2143	NYSE	TRN	Tue, Sep 7, 1999	7.63	7.68	7.56	7.59
2142	NYSE	TRN	Fri, Sep 3, 1999	7.50	7.66	7.50	7.66
2141	NYSE	TRN	Thu, Sep 2, 1999	7.56	7.56	7.42	7.50
2140	NYSE	TRN	Wed, Sep 1, 1999	7.53	7.59	7.50	7.54
2139	NYSE	TRN	Tue, Aug 31, 1999	7.44	7.65	7.44	7.53
2138	NYSE	TRN	Mon, Aug 30, 1999	7.53	7.56	7.44	7.44
2137	NYSE	TRN	Fri, Aug 27, 1999	7.69	7.69	7.50	7.50
2136	NYSE	TRN	Thu, Aug 26, 1999	7.51	7.71	7.51	7.68
2135	NYSE	TRN	Wed, Aug 25, 1999	7.56	7.57	7.50	7.51
2134	NYSE	TRN	Tue, Aug 24, 1999	7.63	7.68	7.59	7.62
2133	NYSE	TRN	Mon, Aug 23, 1999	7.60	7.66	7.57	7.66
2132	NYSE	TRN	Fri, Aug 20, 1999	7.54	7.62	7.54	7.60
2131	NYSE	TRN	Thu, Aug 19, 1999	7.62	7.69	7.48	7.59
2130	NYSE	TRN	Wed, Aug 18, 1999	7.74	7.74	7.47	7.62
2129	NYSE	TRN	Tue, Aug 17, 1999	7.87	7.87	7.63	7.78
2128	NYSE	TRN	Mon, Aug 16, 1999	7.87	7.87	7.74	7.84
2127	NYSE	TRN	Fri, Aug 13, 1999	7.69	7.89	7.68	7.89
2126	NYSE	TRN	Thu, Aug 12, 1999	7.71	7.74	7.66	7.68
2125	NYSE	TRN	Wed, Aug 11, 1999	7.92	7.92	7.80	7.84
2124	NYSE	TRN	Tue, Aug 10, 1999	7.95	7.98	7.83	7.92
2123	NYSE	TRN	Mon, Aug 9, 1999	7.92	7.98	7.87	7.98
2122	NYSE	TRN	Fri, Aug 6, 1999	7.96	7.98	7.87	7.95
2121	NYSE	TRN	Thu, Aug 5, 1999	7.80	8.04	7.80	8.02
2120	NYSE	TRN	Wed, Aug 4, 1999	7.84	7.87	7.71	7.84
2119	NYSE	TRN	Tue, Aug 3, 1999	7.81	7.83	7.68	7.81
2118	NYSE	TRN	Mon, Aug 2, 1999	7.92	7.95	7.81	7.81
2117	NYSE	TRN	Fri, Jul 30, 1999	7.96	8.05	7.92	7.98
2116	NYSE	TRN	Thu, Jul 29, 1999	7.92	7.95	7.83	7.93
2115	NYSE	TRN	Wed, Jul 28, 1999	8.11	8.11	7.98	8.02
2114	NYSE	TRN	Tue, Jul 27, 1999	8.07	8.25	8.07	8.14
2113	NYSE	TRN	Mon, Jul 26, 1999	8.04	8.19	7.98	8.04
2112	NYSE	TRN	Fri, Jul 23, 1999	8.16	8.17	7.99	8.07
2111	NYSE	TRN	Thu, Jul 22, 1999	7.98	8.17	7.98	8.17
2110	NYSE	TRN	Wed, Jul 21, 1999	8.10	8.11	7.92	7.96
2109	NYSE	TRN	Tue, Jul 20, 1999	7.99	8.22	7.99	8.11
2108	NYSE	TRN	Mon, Jul 19, 1999	7.90	8.04	7.87	8.01
2107	NYSE	TRN	Fri, Jul 16, 1999	7.75	7.95	7.72	7.95
2106	NYSE	TRN	Thu, Jul 15, 1999	7.72	7.80	7.71	7.77
2105	NYSE	TRN	Wed, Jul 14, 1999	7.60	7.71	7.50	7.71
2104	NYSE	TRN	Tue, Jul 13, 1999	7.60	7.66	7.57	7.60
2103	NYSE	TRN	Mon, Jul 12, 1999	7.63	7.68	7.62	7.65
2102	NYSE	TRN	Fri, Jul 9, 1999	7.69	7.75	7.68	7.68
2101	NYSE	TRN	Thu, Jul 8, 1999	7.74	7.74	7.65	7.71
2100	NYSE	TRN	Wed, Jul 7, 1999	7.59	7.80	7.56	7.74
2099	NYSE	TRN	Tue, Jul 6, 1999	7.80	7.80	7.53	7.53
2098	NYSE	TRN	Fri, Jul 2, 1999	7.75	7.90	7.74	7.86
2097	NYSE	TRN	Thu, Jul 1, 1999	8.01	8.01	7.71	7.72
2096	NYSE	TRN	Wed, Jun 30, 1999	7.83	8.04	7.81	8.04
2095	NYSE	TRN	Tue, Jun 29, 1999	7.71	7.84	7.71	7.80
2094	NYSE	TRN	Mon, Jun 28, 1999	7.59	7.74	7.59	7.72
2093	NYSE	TRN	Fri, Jun 25, 1999	7.51	7.59	7.50	7.59
2092	NYSE	TRN	Thu, Jun 24, 1999	7.59	7.62	7.51	7.51
2091	NYSE	TRN	Wed, Jun 23, 1999	7.53	7.60	7.48	7.59
2090	NYSE	TRN	Tue, Jun 22, 1999	7.69	7.71	7.53	7.53
2089	NYSE	TRN	Mon, Jun 21, 1999	7.77	7.77	7.63	7.68
2088	NYSE	TRN	Fri, Jun 18, 1999	7.84	7.84	7.75	7.77
2087	NYSE	TRN	Thu, Jun 17, 1999	7.68	7.90	7.66	7.84
2086	NYSE	TRN	Wed, Jun 16, 1999	7.74	7.75	7.59	7.65
2085	NYSE	TRN	Tue, Jun 15, 1999	7.75	7.80	7.72	7.74
2084	NYSE	TRN	Mon, Jun 14, 1999	7.68	7.78	7.68	7.75
2083	NYSE	TRN	Fri, Jun 11, 1999	7.75	7.78	7.68	7.71
2082	NYSE	TRN	Thu, Jun 10, 1999	7.72	7.80	7.71	7.75
2081	NYSE	TRN	Wed, Jun 9, 1999	7.71	7.83	7.69	7.72
2080	NYSE	TRN	Tue, Jun 8, 1999	7.78	7.86	7.68	7.68
2079	NYSE	TRN	Mon, Jun 7, 1999	7.71	7.84	7.68	7.75
2078	NYSE	TRN	Fri, Jun 4, 1999	7.62	7.74	7.62	7.71
2077	NYSE	TRN	Thu, Jun 3, 1999	7.66	7.71	7.59	7.62
2076	NYSE	TRN	Wed, Jun 2, 1999	7.77	7.80	7.60	7.68
2075	NYSE	TRN	Tue, Jun 1, 1999	7.50	7.86	7.44	7.80
2074	NYSE	TRN	Fri, May 28, 1999	7.50	7.65	7.45	7.48
2073	NYSE	TRN	Thu, May 27, 1999	7.71	7.72	7.44	7.44
2072	NYSE	TRN	Wed, May 26, 1999	8.05	8.08	7.59	7.75
2071	NYSE	TRN	Tue, May 25, 1999	8.16	8.26	7.95	7.96
2070	NYSE	TRN	Mon, May 24, 1999	8.53	8.67	8.20	8.25
2069	NYSE	TRN	Fri, May 21, 1999	8.55	8.55	8.44	8.50
2068	NYSE	TRN	Thu, May 20, 1999	8.59	8.70	8.49	8.50
2067	NYSE	TRN	Wed, May 19, 1999	8.58	8.68	8.56	8.59
2066	NYSE	TRN	Tue, May 18, 1999	8.67	8.70	8.55	8.58
2065	NYSE	TRN	Mon, May 17, 1999	8.65	8.73	8.65	8.67
2064	NYSE	TRN	Fri, May 14, 1999	8.64	8.74	8.58	8.65
2063	NYSE	TRN	Thu, May 13, 1999	8.68	8.71	8.61	8.67
2062	NYSE	TRN	Wed, May 12, 1999	8.85	8.85	8.67	8.67
2061	NYSE	TRN	Tue, May 11, 1999	8.85	8.97	8.85	8.85
2060	NYSE	TRN	Mon, May 10, 1999	8.83	8.94	8.82	8.88
2059	NYSE	TRN	Fri, May 7, 1999	8.83	8.89	8.76	8.83
2058	NYSE	TRN	Thu, May 6, 1999	8.92	8.94	8.80	8.83
2057	NYSE	TRN	Wed, May 5, 1999	8.91	9.00	8.79	8.97
2056	NYSE	TRN	Tue, May 4, 1999	8.64	8.91	8.64	8.91
2055	NYSE	TRN	Mon, May 3, 1999	8.35	8.76	8.34	8.68
2054	NYSE	TRN	Fri, Apr 30, 1999	8.41	8.49	8.35	8.35
2053	NYSE	TRN	Thu, Apr 29, 1999	8.44	8.53	8.38	8.40
2052	NYSE	TRN	Wed, Apr 28, 1999	7.96	8.67	7.95	8.50
2051	NYSE	TRN	Tue, Apr 27, 1999	7.75	7.99	7.75	7.92
2050	NYSE	TRN	Mon, Apr 26, 1999	8.04	8.07	7.71	7.77
2049	NYSE	TRN	Fri, Apr 23, 1999	8.29	8.29	7.92	7.96
2048	NYSE	TRN	Thu, Apr 22, 1999	8.47	8.50	8.28	8.34
2047	NYSE	TRN	Wed, Apr 21, 1999	8.26	8.50	8.20	8.44
2046	NYSE	TRN	Tue, Apr 20, 1999	8.67	8.67	8.22	8.22
2045	NYSE	TRN	Mon, Apr 19, 1999	8.28	8.85	8.16	8.65
2044	NYSE	TRN	Fri, Apr 16, 1999	8.43	8.50	8.16	8.19
2043	NYSE	TRN	Thu, Apr 15, 1999	7.65	8.46	7.65	8.43
2042	NYSE	TRN	Wed, Apr 14, 1999	7.23	7.63	7.20	7.59
2041	NYSE	TRN	Tue, Apr 13, 1999	7.20	7.30	7.20	7.26
2040	NYSE	TRN	Mon, Apr 12, 1999	7.17	7.27	7.09	7.21
2039	NYSE	TRN	Fri, Apr 9, 1999	7.14	7.18	7.08	7.17
2038	NYSE	TRN	Thu, Apr 8, 1999	7.05	7.23	6.99	7.14
2037	NYSE	TRN	Wed, Apr 7, 1999	6.93	7.15	6.90	7.08
2036	NYSE	TRN	Tue, Apr 6, 1999	7.00	7.09	6.84	6.90
2035	NYSE	TRN	Mon, Apr 5, 1999	7.03	7.12	6.96	7.06
2034	NYSE	TRN	Thu, Apr 1, 1999	7.06	7.09	6.94	6.97
2033	NYSE	TRN	Wed, Mar 31, 1999	6.93	7.14	6.87	7.05
2032	NYSE	TRN	Tue, Mar 30, 1999	7.09	7.09	6.85	6.87
2031	NYSE	TRN	Mon, Mar 29, 1999	7.06	7.38	7.06	7.15
2030	NYSE	TRN	Fri, Mar 26, 1999	7.00	7.11	6.97	7.05
2029	NYSE	TRN	Thu, Mar 25, 1999	7.02	7.05	6.94	6.99
2028	NYSE	TRN	Wed, Mar 24, 1999	7.02	7.05	6.99	7.02
2027	NYSE	TRN	Tue, Mar 23, 1999	7.20	7.23	7.02	7.06
2026	NYSE	TRN	Mon, Mar 22, 1999	7.48	7.51	7.17	7.18
2025	NYSE	TRN	Fri, Mar 19, 1999	7.51	7.60	7.48	7.53
2024	NYSE	TRN	Thu, Mar 18, 1999	7.71	7.71	7.56	7.63
2023	NYSE	TRN	Wed, Mar 17, 1999	7.69	7.78	7.62	7.68
2022	NYSE	TRN	Tue, Mar 16, 1999	7.86	7.87	7.63	7.63
2021	NYSE	TRN	Mon, Mar 15, 1999	7.99	7.99	7.86	7.89
2020	NYSE	TRN	Fri, Mar 12, 1999	8.04	8.04	7.87	7.96
2019	NYSE	TRN	Thu, Mar 11, 1999	7.99	8.11	7.99	8.04
2018	NYSE	TRN	Wed, Mar 10, 1999	8.05	8.11	7.99	8.04
2017	NYSE	TRN	Tue, Mar 9, 1999	8.19	8.22	8.07	8.11
2016	NYSE	TRN	Mon, Mar 8, 1999	8.19	8.25	8.10	8.14
2015	NYSE	TRN	Fri, Mar 5, 1999	8.19	8.31	8.19	8.19
2014	NYSE	TRN	Thu, Mar 4, 1999	8.08	8.31	8.08	8.22
2013	NYSE	TRN	Wed, Mar 3, 1999	8.16	8.16	8.05	8.08
2012	NYSE	TRN	Tue, Mar 2, 1999	8.02	8.20	8.01	8.16
2011	NYSE	TRN	Mon, Mar 1, 1999	7.89	8.08	7.89	8.04
2010	NYSE	TRN	Fri, Feb 26, 1999	7.96	8.04	7.90	7.90
2009	NYSE	TRN	Thu, Feb 25, 1999	8.01	8.01	7.89	7.98
2008	NYSE	TRN	Wed, Feb 24, 1999	7.89	8.01	7.87	7.98
2007	NYSE	TRN	Tue, Feb 23, 1999	7.92	7.95	7.83	7.83
2006	NYSE	TRN	Mon, Feb 22, 1999	7.90	8.04	7.90	7.92
2005	NYSE	TRN	Fri, Feb 19, 1999	7.98	8.04	7.90	7.90
2004	NYSE	TRN	Thu, Feb 18, 1999	8.05	8.13	7.92	7.96
2003	NYSE	TRN	Wed, Feb 17, 1999	8.19	8.35	8.10	8.10
2002	NYSE	TRN	Tue, Feb 16, 1999	8.40	8.49	8.22	8.22
2001	NYSE	TRN	Fri, Feb 12, 1999	8.47	8.55	8.37	8.41
2000	NYSE	TRN	Thu, Feb 11, 1999	8.61	8.61	8.35	8.44
1999	NYSE	TRN	Wed, Feb 10, 1999	8.73	8.82	8.64	8.65
1998	NYSE	TRN	Tue, Feb 9, 1999	8.49	9.06	8.49	8.76
1997	NYSE	TRN	Mon, Feb 8, 1999	8.56	8.56	8.43	8.49
1996	NYSE	TRN	Fri, Feb 5, 1999	8.59	8.62	8.55	8.56
1995	NYSE	TRN	Thu, Feb 4, 1999	8.53	8.64	8.47	8.59
1994	NYSE	TRN	Wed, Feb 3, 1999	8.52	8.61	8.49	8.55
1993	NYSE	TRN	Tue, Feb 2, 1999	8.41	8.55	8.25	8.52
1992	NYSE	TRN	Mon, Feb 1, 1999	8.58	8.59	8.32	8.47
1991	NYSE	TRN	Fri, Jan 29, 1999	8.74	8.74	8.58	8.58
1990	NYSE	TRN	Thu, Jan 28, 1999	8.70	8.77	8.68	8.68
1989	NYSE	TRN	Wed, Jan 27, 1999	8.64	8.74	8.61	8.71
1988	NYSE	TRN	Tue, Jan 26, 1999	8.82	8.82	8.61	8.64
1987	NYSE	TRN	Mon, Jan 25, 1999	8.92	8.92	8.70	8.86
1986	NYSE	TRN	Fri, Jan 22, 1999	8.89	9.04	8.82	8.94
1985	NYSE	TRN	Thu, Jan 21, 1999	8.92	9.00	8.88	8.95
1984	NYSE	TRN	Wed, Jan 20, 1999	9.06	9.09	8.88	8.89
1983	NYSE	TRN	Tue, Jan 19, 1999	9.07	9.10	9.04	9.04
1982	NYSE	TRN	Fri, Jan 15, 1999	9.07	9.13	9.01	9.01
1981	NYSE	TRN	Thu, Jan 14, 1999	9.01	9.12	9.01	9.10
1980	NYSE	TRN	Wed, Jan 13, 1999	9.12	9.12	8.94	9.04
1979	NYSE	TRN	Tue, Jan 12, 1999	9.30	9.30	9.18	9.19
1978	NYSE	TRN	Mon, Jan 11, 1999	9.43	9.57	9.30	9.30
1977	NYSE	TRN	Fri, Jan 8, 1999	9.39	9.48	9.24	9.46
1976	NYSE	TRN	Thu, Jan 7, 1999	9.33	9.39	9.28	9.30
1975	NYSE	TRN	Wed, Jan 6, 1999	9.37	9.40	9.27	9.34
1974	NYSE	TRN	Tue, Jan 5, 1999	9.24	9.36	9.24	9.31
1973	NYSE	TRN	Mon, Jan 4, 1999	9.15	9.40	9.13	9.21
1972	NYSE	TRN	Thu, Dec 31, 1998	8.67	9.24	8.67	9.24
1971	NYSE	TRN	Wed, Dec 30, 1998	8.65	8.88	8.64	8.65
1970	NYSE	TRN	Tue, Dec 29, 1998	8.46	8.73	8.41	8.68
1969	NYSE	TRN	Mon, Dec 28, 1998	8.43	8.56	8.40	8.44
1968	NYSE	TRN	Thu, Dec 24, 1998	8.25	8.46	8.25	8.46
1967	NYSE	TRN	Wed, Dec 23, 1998	8.16	8.31	8.16	8.25
1966	NYSE	TRN	Tue, Dec 22, 1998	8.16	8.19	8.13	8.13
1965	NYSE	TRN	Mon, Dec 21, 1998	8.22	8.32	8.10	8.16
1964	NYSE	TRN	Fri, Dec 18, 1998	8.40	8.43	8.28	8.28
1963	NYSE	TRN	Thu, Dec 17, 1998	8.52	8.64	8.52	8.52
1962	NYSE	TRN	Wed, Dec 16, 1998	8.76	8.76	8.44	8.49
1961	NYSE	TRN	Tue, Dec 15, 1998	9.01	9.01	8.71	8.76
1960	NYSE	TRN	Mon, Dec 14, 1998	9.25	9.25	9.01	9.04
1959	NYSE	TRN	Fri, Dec 11, 1998	9.39	9.40	9.22	9.27
1958	NYSE	TRN	Thu, Dec 10, 1998	9.45	9.51	9.39	9.39
1957	NYSE	TRN	Wed, Dec 9, 1998	9.45	9.52	9.42	9.45
1956	NYSE	TRN	Tue, Dec 8, 1998	9.43	9.48	9.40	9.45
1955	NYSE	TRN	Mon, Dec 7, 1998	9.39	9.43	9.30	9.43
1954	NYSE	TRN	Fri, Dec 4, 1998	9.24	9.45	9.24	9.36
1953	NYSE	TRN	Thu, Dec 3, 1998	9.40	9.40	9.16	9.18
1952	NYSE	TRN	Wed, Dec 2, 1998	9.43	9.51	9.31	9.43
1951	NYSE	TRN	Tue, Dec 1, 1998	9.28	9.43	9.25	9.43
1950	NYSE	TRN	Mon, Nov 30, 1998	9.55	9.55	9.27	9.28
1949	NYSE	TRN	Fri, Nov 27, 1998	9.57	9.60	9.52	9.54
1948	NYSE	TRN	Wed, Nov 25, 1998	9.54	9.57	9.49	9.57
1947	NYSE	TRN	Tue, Nov 24, 1998	9.58	9.60	9.54	9.57
1946	NYSE	TRN	Mon, Nov 23, 1998	9.51	9.63	9.51	9.58
1945	NYSE	TRN	Fri, Nov 20, 1998	9.45	9.54	9.45	9.54
1944	NYSE	TRN	Thu, Nov 19, 1998	9.27	9.45	9.27	9.45
1943	NYSE	TRN	Wed, Nov 18, 1998	9.39	9.39	9.27	9.27
1942	NYSE	TRN	Tue, Nov 17, 1998	9.46	9.46	9.30	9.39
1941	NYSE	TRN	Mon, Nov 16, 1998	9.21	9.46	9.21	9.46
1940	NYSE	TRN	Fri, Nov 13, 1998	9.28	9.37	9.18	9.18
1939	NYSE	TRN	Thu, Nov 12, 1998	9.36	9.36	9.27	9.28
1938	NYSE	TRN	Wed, Nov 11, 1998	9.33	9.45	9.27	9.33
1937	NYSE	TRN	Tue, Nov 10, 1998	9.48	9.52	9.24	9.33
1936	NYSE	TRN	Mon, Nov 9, 1998	9.69	9.69	9.34	9.51
1935	NYSE	TRN	Fri, Nov 6, 1998	9.60	9.79	9.58	9.75
1934	NYSE	TRN	Thu, Nov 5, 1998	9.55	9.69	9.54	9.55
1933	NYSE	TRN	Wed, Nov 4, 1998	9.39	9.57	9.36	9.54
1932	NYSE	TRN	Tue, Nov 3, 1998	9.09	9.34	9.09	9.33
1931	NYSE	TRN	Mon, Nov 2, 1998	8.97	9.30	8.89	9.09
1930	NYSE	TRN	Fri, Oct 30, 1998	8.73	8.92	8.73	8.91
1929	NYSE	TRN	Thu, Oct 29, 1998	8.76	8.91	8.74	8.76
1928	NYSE	TRN	Wed, Oct 28, 1998	8.71	8.82	8.65	8.76
1927	NYSE	TRN	Tue, Oct 27, 1998	8.88	9.00	8.67	8.73
1926	NYSE	TRN	Mon, Oct 26, 1998	8.70	9.00	8.70	8.88
1925	NYSE	TRN	Fri, Oct 23, 1998	8.89	8.92	8.64	8.65
1924	NYSE	TRN	Thu, Oct 22, 1998	8.61	9.03	8.61	8.85
1923	NYSE	TRN	Wed, Oct 21, 1998	8.34	8.71	8.16	8.61
1922	NYSE	TRN	Tue, Oct 20, 1998	8.16	8.38	8.16	8.29
1921	NYSE	TRN	Mon, Oct 19, 1998	7.98	8.10	7.87	8.05
1920	NYSE	TRN	Fri, Oct 16, 1998	7.32	7.84	7.32	7.83
1919	NYSE	TRN	Thu, Oct 15, 1998	7.18	7.44	7.18	7.32
1918	NYSE	TRN	Wed, Oct 14, 1998	7.24	7.26	6.93	7.18
1917	NYSE	TRN	Tue, Oct 13, 1998	7.27	7.32	7.21	7.23
1916	NYSE	TRN	Mon, Oct 12, 1998	7.26	7.36	7.24	7.26
1915	NYSE	TRN	Fri, Oct 9, 1998	7.24	7.32	7.20	7.21
1914	NYSE	TRN	Thu, Oct 8, 1998	7.48	7.48	7.09	7.18
1913	NYSE	TRN	Wed, Oct 7, 1998	7.65	7.69	7.32	7.54
1912	NYSE	TRN	Tue, Oct 6, 1998	7.59	7.63	7.44	7.53
1911	NYSE	TRN	Mon, Oct 5, 1998	7.69	7.71	7.51	7.54
1910	NYSE	TRN	Fri, Oct 2, 1998	7.72	7.77	7.50	7.63
1909	NYSE	TRN	Thu, Oct 1, 1998	7.78	7.84	7.56	7.66
1908	NYSE	TRN	Wed, Sep 30, 1998	7.84	7.86	7.78	7.78
1907	NYSE	TRN	Tue, Sep 29, 1998	7.89	7.90	7.78	7.78
1906	NYSE	TRN	Mon, Sep 28, 1998	7.74	7.87	7.68	7.77
1905	NYSE	TRN	Fri, Sep 25, 1998	7.66	7.80	7.63	7.68
1904	NYSE	TRN	Thu, Sep 24, 1998	7.68	7.92	7.68	7.71
1903	NYSE	TRN	Wed, Sep 23, 1998	7.38	7.87	7.38	7.68
1902	NYSE	TRN	Tue, Sep 22, 1998	7.41	7.44	7.35	7.41
1901	NYSE	TRN	Mon, Sep 21, 1998	7.68	7.68	7.39	7.47
1900	NYSE	TRN	Fri, Sep 18, 1998	7.75	7.75	7.63	7.68
1899	NYSE	TRN	Thu, Sep 17, 1998	7.87	7.87	7.69	7.74
1898	NYSE	TRN	Wed, Sep 16, 1998	7.98	7.98	7.80	7.93
1897	NYSE	TRN	Tue, Sep 15, 1998	7.68	8.07	7.60	8.04
1896	NYSE	TRN	Mon, Sep 14, 1998	7.57	7.65	7.57	7.62
1895	NYSE	TRN	Fri, Sep 11, 1998	7.59	7.69	7.54	7.57
1894	NYSE	TRN	Thu, Sep 10, 1998	7.56	7.60	7.44	7.57
1893	NYSE	TRN	Wed, Sep 9, 1998	7.74	7.84	7.58	7.60
1892	NYSE	TRN	Tue, Sep 8, 1998	7.86	7.98	7.63	7.71
1891	NYSE	TRN	Fri, Sep 4, 1998	7.33	7.53	7.33	7.45
1890	NYSE	TRN	Thu, Sep 3, 1998	6.81	7.30	6.61	7.30
1889	NYSE	TRN	Wed, Sep 2, 1998	7.14	7.14	6.75	6.81
1888	NYSE	TRN	Tue, Sep 1, 1998	7.32	7.35	7.14	7.14
1887	NYSE	TRN	Mon, Aug 31, 1998	7.74	7.75	7.21	7.26
1886	NYSE	TRN	Fri, Aug 28, 1998	7.95	7.98	7.56	7.74
1885	NYSE	TRN	Thu, Aug 27, 1998	7.89	8.02	7.65	7.89
1884	NYSE	TRN	Wed, Aug 26, 1998	8.49	8.49	8.16	8.17
1883	NYSE	TRN	Tue, Aug 25, 1998	8.70	8.77	8.52	8.52
1882	NYSE	TRN	Mon, Aug 24, 1998	8.64	8.70	8.61	8.65
1881	NYSE	TRN	Fri, Aug 21, 1998	8.86	8.86	8.56	8.64
1880	NYSE	TRN	Thu, Aug 20, 1998	8.94	8.97	8.86	8.86
1879	NYSE	TRN	Wed, Aug 19, 1998	9.12	9.15	8.88	8.94
1878	NYSE	TRN	Tue, Aug 18, 1998	9.00	9.33	9.00	9.12
1877	NYSE	TRN	Mon, Aug 17, 1998	9.03	9.22	9.00	9.06
1876	NYSE	TRN	Fri, Aug 14, 1998	9.18	9.22	9.00	9.00
1875	NYSE	TRN	Thu, Aug 13, 1998	9.30	9.31	9.03	9.03
1874	NYSE	TRN	Wed, Aug 12, 1998	9.24	9.34	9.24	9.28
1873	NYSE	TRN	Tue, Aug 11, 1998	9.55	9.55	9.15	9.18
1872	NYSE	TRN	Mon, Aug 10, 1998	9.93	9.93	9.61	9.61
1871	NYSE	TRN	Fri, Aug 7, 1998	9.46	9.84	9.46	9.81
1870	NYSE	TRN	Thu, Aug 6, 1998	9.28	9.46	9.28	9.46
1869	NYSE	TRN	Wed, Aug 5, 1998	9.31	9.33	9.25	9.28
1868	NYSE	TRN	Tue, Aug 4, 1998	9.51	9.51	9.24	9.25
1867	NYSE	TRN	Mon, Aug 3, 1998	9.60	9.60	9.46	9.49
1866	NYSE	TRN	Fri, Jul 31, 1998	9.60	9.66	9.49	9.58
1865	NYSE	TRN	Thu, Jul 30, 1998	9.61	9.64	9.58	9.61
1864	NYSE	TRN	Wed, Jul 29, 1998	9.27	9.57	9.27	9.55
1863	NYSE	TRN	Tue, Jul 28, 1998	9.64	9.67	9.12	9.24
1862	NYSE	TRN	Mon, Jul 27, 1998	9.76	9.79	9.63	9.67
1861	NYSE	TRN	Fri, Jul 24, 1998	9.99	9.99	9.64	9.70
1860	NYSE	TRN	Thu, Jul 23, 1998	10.30	10.41	9.87	9.93
1859	NYSE	TRN	Wed, Jul 22, 1998	10.30	10.36	10.30	10.30
1858	NYSE	TRN	Tue, Jul 21, 1998	10.26	10.27	10.17	10.24
1857	NYSE	TRN	Mon, Jul 20, 1998	10.26	10.27	10.11	10.20
1856	NYSE	TRN	Fri, Jul 17, 1998	10.35	10.35	10.18	10.30
1855	NYSE	TRN	Thu, Jul 16, 1998	10.32	10.41	10.29	10.32
1854	NYSE	TRN	Wed, Jul 15, 1998	10.29	10.47	10.29	10.44
1853	NYSE	TRN	Tue, Jul 14, 1998	10.26	10.32	10.20	10.29
1852	NYSE	TRN	Mon, Jul 13, 1998	10.24	10.27	10.20	10.21
1851	NYSE	TRN	Fri, Jul 10, 1998	10.33	10.35	10.23	10.30
1850	NYSE	TRN	Thu, Jul 9, 1998	10.51	10.53	10.21	10.35
1849	NYSE	TRN	Wed, Jul 8, 1998	10.56	10.56	10.44	10.50
1848	NYSE	TRN	Tue, Jul 7, 1998	10.57	10.65	10.51	10.54
1847	NYSE	TRN	Mon, Jul 6, 1998	10.56	10.62	10.50	10.57
1846	NYSE	TRN	Thu, Jul 2, 1998	10.35	10.62	10.33	10.50
1845	NYSE	TRN	Wed, Jul 1, 1998	10.23	10.38	10.11	10.29
1844	NYSE	TRN	Tue, Jun 30, 1998	9.58	9.96	9.55	9.96
1843	NYSE	TRN	Mon, Jun 29, 1998	9.72	9.72	9.24	9.58
1842	NYSE	TRN	Fri, Jun 26, 1998	9.91	9.99	9.72	9.72
1841	NYSE	TRN	Thu, Jun 25, 1998	9.96	10.02	9.78	9.85
1840	NYSE	TRN	Wed, Jun 24, 1998	10.08	10.12	9.85	9.85
1839	NYSE	TRN	Tue, Jun 23, 1998	9.93	10.08	9.84	9.88
1838	NYSE	TRN	Mon, Jun 22, 1998	10.08	10.12	9.55	9.72
1837	NYSE	TRN	Fri, Jun 19, 1998	10.24	10.27	10.12	10.20
1836	NYSE	TRN	Thu, Jun 18, 1998	10.63	10.63	10.18	10.32
1835	NYSE	TRN	Wed, Jun 17, 1998	10.56	10.59	10.53	10.56
1834	NYSE	TRN	Tue, Jun 16, 1998	10.53	10.56	10.44	10.50
1833	NYSE	TRN	Mon, Jun 15, 1998	10.47	10.53	10.41	10.48
1832	NYSE	TRN	Fri, Jun 12, 1998	10.75	10.78	10.32	10.56
1831	NYSE	TRN	Thu, Jun 11, 1998	10.98	10.98	10.63	10.77
1830	NYSE	TRN	Wed, Jun 10, 1998	11.19	11.20	10.87	10.92
1829	NYSE	TRN	Tue, Jun 9, 1998	11.43	11.43	11.22	11.22
1828	NYSE	TRN	Mon, Jun 8, 1998	11.29	11.49	11.23	11.43
1827	NYSE	TRN	Fri, Jun 5, 1998	11.43	11.43	11.14	11.26
1826	NYSE	TRN	Thu, Jun 4, 1998	11.35	11.41	11.28	11.41
1825	NYSE	TRN	Wed, Jun 3, 1998	11.43	11.44	11.26	11.26
1824	NYSE	TRN	Tue, Jun 2, 1998	11.59	11.64	11.43	11.44
1823	NYSE	TRN	Mon, Jun 1, 1998	11.58	11.58	11.43	11.53
1822	NYSE	TRN	Fri, May 29, 1998	11.55	11.58	11.46	11.46
1821	NYSE	TRN	Thu, May 28, 1998	11.49	11.53	11.38	11.49
1820	NYSE	TRN	Wed, May 27, 1998	11.73	11.73	11.41	11.43
1819	NYSE	TRN	Tue, May 26, 1998	11.88	11.89	11.62	11.68
1818	NYSE	TRN	Fri, May 22, 1998	11.94	11.97	11.73	11.95
1817	NYSE	TRN	Thu, May 21, 1998	12.00	12.00	11.82	11.94
1816	NYSE	TRN	Wed, May 20, 1998	12.00	12.06	11.98	12.00
1815	NYSE	TRN	Tue, May 19, 1998	12.12	12.13	11.88	11.98
1814	NYSE	TRN	Mon, May 18, 1998	12.04	12.21	12.01	12.10
1813	NYSE	TRN	Fri, May 15, 1998	11.94	11.98	11.82	11.98
1812	NYSE	TRN	Thu, May 14, 1998	11.73	11.76	11.61	11.76
1811	NYSE	TRN	Wed, May 13, 1998	11.91	11.91	11.61	11.76
1810	NYSE	TRN	Tue, May 12, 1998	11.74	11.80	11.71	11.80
1809	NYSE	TRN	Mon, May 11, 1998	11.98	11.98	11.58	11.71
1808	NYSE	TRN	Fri, May 8, 1998	12.00	12.06	11.94	11.95
1807	NYSE	TRN	Thu, May 7, 1998	11.92	12.10	11.89	12.06
1806	NYSE	TRN	Wed, May 6, 1998	11.98	11.98	11.86	11.86
1805	NYSE	TRN	Tue, May 5, 1998	12.12	12.13	11.76	11.92
1804	NYSE	TRN	Mon, May 4, 1998	12.27	12.33	12.15	12.18
1803	NYSE	TRN	Fri, May 1, 1998	12.24	12.30	12.16	12.21
1802	NYSE	TRN	Thu, Apr 30, 1998	12.10	12.24	12.09	12.24
1801	NYSE	TRN	Wed, Apr 29, 1998	12.00	12.10	11.95	12.10
1800	NYSE	TRN	Tue, Apr 28, 1998	11.92	12.03	11.85	12.03
1799	NYSE	TRN	Mon, Apr 27, 1998	12.21	12.21	11.82	11.89
1798	NYSE	TRN	Fri, Apr 24, 1998	12.82	12.82	12.28	12.28
1797	NYSE	TRN	Thu, Apr 23, 1998	12.69	12.87	12.64	12.76
1796	NYSE	TRN	Wed, Apr 22, 1998	12.76	12.82	12.45	12.64
1795	NYSE	TRN	Tue, Apr 21, 1998	12.70	12.78	12.60	12.76
1794	NYSE	TRN	Mon, Apr 20, 1998	12.90	12.93	12.69	12.70
1793	NYSE	TRN	Fri, Apr 17, 1998	12.84	12.93	12.84	12.91
1792	NYSE	TRN	Thu, Apr 16, 1998	12.88	12.91	12.73	12.85
1791	NYSE	TRN	Wed, Apr 15, 1998	12.87	12.93	12.84	12.88
1790	NYSE	TRN	Tue, Apr 14, 1998	12.61	12.82	12.61	12.72
1789	NYSE	TRN	Mon, Apr 13, 1998	12.72	12.85	12.36	12.60
1788	NYSE	TRN	Thu, Apr 9, 1998	12.52	12.76	12.46	12.70
1787	NYSE	TRN	Wed, Apr 8, 1998	12.57	12.73	12.46	12.46
1786	NYSE	TRN	Tue, Apr 7, 1998	12.78	12.78	12.39	12.51
1785	NYSE	TRN	Mon, Apr 6, 1998	12.87	13.14	12.60	12.75
1784	NYSE	TRN	Fri, Apr 3, 1998	12.94	12.94	12.72	12.81
1783	NYSE	TRN	Thu, Apr 2, 1998	13.03	13.03	12.79	12.88
1782	NYSE	TRN	Wed, Apr 1, 1998	13.23	13.23	12.91	13.09
1781	NYSE	TRN	Tue, Mar 31, 1998	13.14	13.36	12.97	13.20
1780	NYSE	TRN	Mon, Mar 30, 1998	12.67	13.14	12.67	13.09
1779	NYSE	TRN	Fri, Mar 27, 1998	12.88	12.91	12.70	12.72
1778	NYSE	TRN	Thu, Mar 26, 1998	12.84	12.93	12.81	12.88
1777	NYSE	TRN	Wed, Mar 25, 1998	12.84	12.91	12.75	12.78
1776	NYSE	TRN	Tue, Mar 24, 1998	12.90	12.91	12.76	12.84
1775	NYSE	TRN	Mon, Mar 23, 1998	12.82	12.94	12.82	12.90
1774	NYSE	TRN	Fri, Mar 20, 1998	12.66	12.76	12.64	12.76
1773	NYSE	TRN	Thu, Mar 19, 1998	12.58	12.84	12.58	12.72
1772	NYSE	TRN	Wed, Mar 18, 1998	12.63	12.72	12.60	12.61
1771	NYSE	TRN	Tue, Mar 17, 1998	12.66	12.79	12.60	12.63
1770	NYSE	TRN	Mon, Mar 16, 1998	12.48	12.67	12.48	12.61
1769	NYSE	TRN	Fri, Mar 13, 1998	12.72	12.78	12.54	12.57
1768	NYSE	TRN	Thu, Mar 12, 1998	12.81	12.81	12.66	12.72
1767	NYSE	TRN	Wed, Mar 11, 1998	12.88	12.88	12.70	12.81
1766	NYSE	TRN	Tue, Mar 10, 1998	12.49	12.78	12.48	12.76
1765	NYSE	TRN	Mon, Mar 9, 1998	12.51	12.57	12.45	12.49
1764	NYSE	TRN	Fri, Mar 6, 1998	12.19	12.51	12.19	12.51
1763	NYSE	TRN	Thu, Mar 5, 1998	12.16	12.30	12.13	12.19
1762	NYSE	TRN	Wed, Mar 4, 1998	12.10	12.18	12.07	12.16
1761	NYSE	TRN	Tue, Mar 3, 1998	12.06	12.22	12.03	12.16
1760	NYSE	TRN	Mon, Mar 2, 1998	12.00	12.07	11.98	12.00
1759	NYSE	TRN	Fri, Feb 27, 1998	11.89	12.12	11.89	12.06
1758	NYSE	TRN	Thu, Feb 26, 1998	11.73	11.89	11.70	11.88
1757	NYSE	TRN	Wed, Feb 25, 1998	11.47	11.76	11.47	11.74
1756	NYSE	TRN	Tue, Feb 24, 1998	11.52	11.58	11.44	11.49
1755	NYSE	TRN	Mon, Feb 23, 1998	11.37	11.56	11.37	11.56
1754	NYSE	TRN	Fri, Feb 20, 1998	11.32	11.40	11.31	11.37
1753	NYSE	TRN	Thu, Feb 19, 1998	11.31	11.46	11.28	11.32
1752	NYSE	TRN	Wed, Feb 18, 1998	11.29	11.34	11.13	11.26
1751	NYSE	TRN	Tue, Feb 17, 1998	11.43	11.44	11.25	11.28
1750	NYSE	TRN	Fri, Feb 13, 1998	11.49	11.50	11.41	11.41
1749	NYSE	TRN	Thu, Feb 12, 1998	11.59	11.59	11.35	11.52
1748	NYSE	TRN	Wed, Feb 11, 1998	11.56	11.64	11.44	11.58
1747	NYSE	TRN	Tue, Feb 10, 1998	11.25	11.52	11.17	11.50
1746	NYSE	TRN	Mon, Feb 9, 1998	11.26	11.31	11.16	11.28
1745	NYSE	TRN	Fri, Feb 6, 1998	11.28	11.34	11.22	11.23
1744	NYSE	TRN	Thu, Feb 5, 1998	11.17	11.44	11.16	11.26
1743	NYSE	TRN	Wed, Feb 4, 1998	11.31	11.34	11.16	11.19
1742	NYSE	TRN	Tue, Feb 3, 1998	11.35	11.35	11.20	11.32
1741	NYSE	TRN	Mon, Feb 2, 1998	10.92	11.43	10.92	11.38
1740	NYSE	TRN	Fri, Jan 30, 1998	10.80	10.87	10.69	10.86
1739	NYSE	TRN	Thu, Jan 29, 1998	10.72	10.83	10.69	10.77
1738	NYSE	TRN	Wed, Jan 28, 1998	10.50	10.78	10.50	10.69
1737	NYSE	TRN	Tue, Jan 27, 1998	10.72	10.81	10.42	10.45
1736	NYSE	TRN	Mon, Jan 26, 1998	10.86	10.86	10.75	10.75
1735	NYSE	TRN	Fri, Jan 23, 1998	10.95	11.07	10.68	10.89
1734	NYSE	TRN	Thu, Jan 22, 1998	10.92	10.92	10.83	10.83
1733	NYSE	TRN	Wed, Jan 21, 1998	11.01	11.02	10.65	10.95
1732	NYSE	TRN	Tue, Jan 20, 1998	11.37	11.59	11.20	11.20
1731	NYSE	TRN	Fri, Jan 16, 1998	11.22	11.46	11.22	11.31
1730	NYSE	TRN	Thu, Jan 15, 1998	11.02	11.23	10.93	11.23
1729	NYSE	TRN	Wed, Jan 14, 1998	10.86	11.08	10.86	11.02
1728	NYSE	TRN	Tue, Jan 13, 1998	10.66	10.93	10.66	10.84
1727	NYSE	TRN	Mon, Jan 12, 1998	10.95	10.95	10.63	10.65
1726	NYSE	TRN	Fri, Jan 9, 1998	11.22	11.22	10.90	10.95
1725	NYSE	TRN	Thu, Jan 8, 1998	11.29	11.31	11.10	11.16
1724	NYSE	TRN	Wed, Jan 7, 1998	10.77	11.35	10.72	11.32
1723	NYSE	TRN	Tue, Jan 6, 1998	11.02	11.02	10.71	10.71
1722	NYSE	TRN	Mon, Jan 5, 1998	10.98	11.17	10.89	10.98
1721	NYSE	TRN	Fri, Jan 2, 1998	10.77	10.95	10.69	10.92
1720	NYSE	TRN	Wed, Dec 31, 1997	10.80	10.80	10.71	10.71
1719	NYSE	TRN	Tue, Dec 30, 1997	10.56	10.74	10.51	10.74
1718	NYSE	TRN	Mon, Dec 29, 1997	10.50	10.53	10.42	10.44
1717	NYSE	TRN	Fri, Dec 26, 1997	10.33	10.42	10.33	10.39
1716	NYSE	TRN	Wed, Dec 24, 1997	10.39	10.42	10.36	10.38
1715	NYSE	TRN	Tue, Dec 23, 1997	10.18	10.38	10.18	10.33
1714	NYSE	TRN	Mon, Dec 22, 1997	10.15	10.32	10.14	10.23
1713	NYSE	TRN	Fri, Dec 19, 1997	9.94	10.20	9.84	10.15
1712	NYSE	TRN	Thu, Dec 18, 1997	9.85	10.32	9.84	9.99
1711	NYSE	TRN	Wed, Dec 17, 1997	9.39	9.96	9.33	9.91
1710	NYSE	TRN	Tue, Dec 16, 1997	9.36	9.46	9.27	9.36
1709	NYSE	TRN	Mon, Dec 15, 1997	9.60	9.70	9.39	9.40
1708	NYSE	TRN	Fri, Dec 12, 1997	9.90	9.97	9.48	9.48
1707	NYSE	TRN	Thu, Dec 11, 1997	10.26	10.26	9.81	9.84
1706	NYSE	TRN	Wed, Dec 10, 1997	10.35	10.35	10.12	10.32
1705	NYSE	TRN	Tue, Dec 9, 1997	10.57	10.57	10.26	10.32
1704	NYSE	TRN	Mon, Dec 8, 1997	10.62	10.65	10.56	10.56
1703	NYSE	TRN	Fri, Dec 5, 1997	10.63	10.78	10.44	10.68
1702	NYSE	TRN	Thu, Dec 4, 1997	10.60	10.80	10.59	10.66
1701	NYSE	TRN	Wed, Dec 3, 1997	10.86	10.89	10.32	10.54
1700	NYSE	TRN	Tue, Dec 2, 1997	10.89	10.93	10.80	10.84
1699	NYSE	TRN	Mon, Dec 1, 1997	10.86	10.98	10.84	10.87
1698	NYSE	TRN	Fri, Nov 28, 1997	10.83	11.01	10.83	10.89
1697	NYSE	TRN	Wed, Nov 26, 1997	11.20	11.22	10.77	10.83
1696	NYSE	TRN	Tue, Nov 25, 1997	11.13	11.22	11.07	11.22
1695	NYSE	TRN	Mon, Nov 24, 1997	11.01	11.19	11.01	11.04
1694	NYSE	TRN	Fri, Nov 21, 1997	11.13	11.14	10.98	11.02
1693	NYSE	TRN	Thu, Nov 20, 1997	10.89	11.04	10.89	11.04
1692	NYSE	TRN	Wed, Nov 19, 1997	10.83	10.89	10.80	10.87
1691	NYSE	TRN	Tue, Nov 18, 1997	10.72	10.86	10.65	10.86
1690	NYSE	TRN	Mon, Nov 17, 1997	10.74	10.81	10.65	10.69
1689	NYSE	TRN	Fri, Nov 14, 1997	10.24	10.71	10.23	10.63
1688	NYSE	TRN	Thu, Nov 13, 1997	10.15	10.32	10.15	10.24
1687	NYSE	TRN	Wed, Nov 12, 1997	10.20	10.30	10.05	10.08
1686	NYSE	TRN	Tue, Nov 11, 1997	10.84	10.86	10.56	10.56
1685	NYSE	TRN	Mon, Nov 10, 1997	11.01	11.11	10.84	10.84
1684	NYSE	TRN	Fri, Nov 7, 1997	11.32	11.32	10.96	10.98
1683	NYSE	TRN	Thu, Nov 6, 1997	11.35	11.37	11.28	11.34
1682	NYSE	TRN	Wed, Nov 5, 1997	11.58	11.58	11.40	11.41
1681	NYSE	TRN	Tue, Nov 4, 1997	11.52	11.71	11.43	11.59
1680	NYSE	TRN	Mon, Nov 3, 1997	10.74	11.59	10.69	11.55
1679	NYSE	TRN	Fri, Oct 31, 1997	10.78	10.80	10.71	10.74
1678	NYSE	TRN	Thu, Oct 30, 1997	10.98	10.98	10.74	10.75
1677	NYSE	TRN	Wed, Oct 29, 1997	11.10	11.11	10.92	10.92
1676	NYSE	TRN	Tue, Oct 28, 1997	11.29	11.31	11.01	11.13
1675	NYSE	TRN	Mon, Oct 27, 1997	11.70	11.79	11.40	11.41
1674	NYSE	TRN	Fri, Oct 24, 1997	11.91	11.98	11.76	11.94
1673	NYSE	TRN	Thu, Oct 23, 1997	11.98	11.98	11.61	11.85
1672	NYSE	TRN	Wed, Oct 22, 1997	11.97	12.10	11.95	12.10
1671	NYSE	TRN	Tue, Oct 21, 1997	11.95	11.95	11.74	11.95
1670	NYSE	TRN	Mon, Oct 20, 1997	11.91	12.12	11.89	11.94
1669	NYSE	TRN	Fri, Oct 17, 1997	11.97	11.97	11.77	11.85
1668	NYSE	TRN	Thu, Oct 16, 1997	12.16	12.16	11.92	11.98
1667	NYSE	TRN	Wed, Oct 15, 1997	12.15	12.16	11.97	12.10
1666	NYSE	TRN	Tue, Oct 14, 1997	12.27	12.27	12.07	12.19
1665	NYSE	TRN	Mon, Oct 13, 1997	12.34	12.48	12.33	12.33
1664	NYSE	TRN	Fri, Oct 10, 1997	12.37	12.48	12.33	12.34
1663	NYSE	TRN	Thu, Oct 9, 1997	12.42	12.49	12.39	12.48
1662	NYSE	TRN	Wed, Oct 8, 1997	12.90	12.90	12.45	12.48
1661	NYSE	TRN	Tue, Oct 7, 1997	12.75	13.04	12.72	12.96
1660	NYSE	TRN	Mon, Oct 6, 1997	12.60	12.84	12.57	12.78
1659	NYSE	TRN	Fri, Oct 3, 1997	12.34	12.60	12.27	12.60
1658	NYSE	TRN	Thu, Oct 2, 1997	11.61	12.39	11.53	12.34
1657	NYSE	TRN	Wed, Oct 1, 1997	11.55	11.61	11.31	11.59
1656	NYSE	TRN	Tue, Sep 30, 1997	11.32	11.61	11.26	11.58
1655	NYSE	TRN	Mon, Sep 29, 1997	10.92	11.46	10.89	11.38
1654	NYSE	TRN	Fri, Sep 26, 1997	10.68	11.05	10.68	10.92
1653	NYSE	TRN	Thu, Sep 25, 1997	10.33	10.80	10.33	10.68
1652	NYSE	TRN	Wed, Sep 24, 1997	9.96	10.54	9.96	10.35
1651	NYSE	TRN	Tue, Sep 23, 1997	9.99	10.06	9.81	9.84
1650	NYSE	TRN	Mon, Sep 22, 1997	10.02	10.06	10.00	10.03
1649	NYSE	TRN	Fri, Sep 19, 1997	9.97	10.00	9.94	9.99
1648	NYSE	TRN	Thu, Sep 18, 1997	9.99	10.12	9.97	9.97
1647	NYSE	TRN	Wed, Sep 17, 1997	10.12	10.12	9.91	9.96
1646	NYSE	TRN	Tue, Sep 16, 1997	10.05	10.18	10.02	10.12
1645	NYSE	TRN	Mon, Sep 15, 1997	9.88	10.06	9.88	10.03
1644	NYSE	TRN	Fri, Sep 12, 1997	9.63	9.87	9.63	9.85
1643	NYSE	TRN	Thu, Sep 11, 1997	9.73	9.73	9.55	9.61
1642	NYSE	TRN	Wed, Sep 10, 1997	9.79	9.79	9.73	9.73
1641	NYSE	TRN	Tue, Sep 9, 1997	9.87	9.90	9.81	9.82
1640	NYSE	TRN	Mon, Sep 8, 1997	9.93	9.96	9.87	9.88
1639	NYSE	TRN	Fri, Sep 5, 1997	9.93	9.94	9.84	9.90
1638	NYSE	TRN	Thu, Sep 4, 1997	10.06	10.15	9.90	9.93
1637	NYSE	TRN	Wed, Sep 3, 1997	9.69	10.11	9.69	10.06
1636	NYSE	TRN	Tue, Sep 2, 1997	9.51	9.66	9.49	9.60
1635	NYSE	TRN	Fri, Aug 29, 1997	9.18	9.58	9.16	9.54
1634	NYSE	TRN	Thu, Aug 28, 1997	9.12	9.13	9.10	9.12
1633	NYSE	TRN	Wed, Aug 27, 1997	9.21	9.21	9.09	9.10
1632	NYSE	TRN	Tue, Aug 26, 1997	9.21	9.27	9.13	9.21
1631	NYSE	TRN	Mon, Aug 25, 1997	9.33	9.42	9.22	9.22
1630	NYSE	TRN	Fri, Aug 22, 1997	9.46	9.46	9.30	9.30
1629	NYSE	TRN	Thu, Aug 21, 1997	9.49	9.55	9.48	9.51
1628	NYSE	TRN	Wed, Aug 20, 1997	9.42	9.49	9.42	9.49
1627	NYSE	TRN	Tue, Aug 19, 1997	9.36	9.45	9.36	9.42
1626	NYSE	TRN	Mon, Aug 18, 1997	9.37	9.46	9.33	9.34
1625	NYSE	TRN	Fri, Aug 15, 1997	9.46	9.49	9.42	9.42
1624	NYSE	TRN	Thu, Aug 14, 1997	9.46	9.52	9.45	9.51
1623	NYSE	TRN	Wed, Aug 13, 1997	9.57	9.57	9.46	9.48
1622	NYSE	TRN	Tue, Aug 12, 1997	9.52	9.75	9.52	9.60
1621	NYSE	TRN	Mon, Aug 11, 1997	9.51	9.55	9.49	9.51
1620	NYSE	TRN	Fri, Aug 8, 1997	9.54	9.54	9.48	9.48
1619	NYSE	TRN	Thu, Aug 7, 1997	9.54	9.61	9.54	9.60
1618	NYSE	TRN	Wed, Aug 6, 1997	9.46	9.58	9.43	9.58
1617	NYSE	TRN	Tue, Aug 5, 1997	9.33	9.51	9.31	9.48
1616	NYSE	TRN	Mon, Aug 4, 1997	9.30	9.36	9.27	9.31
1615	NYSE	TRN	Fri, Aug 1, 1997	9.34	9.36	9.22	9.33
1614	NYSE	TRN	Thu, Jul 31, 1997	9.43	9.43	9.22	9.33
1613	NYSE	TRN	Wed, Jul 30, 1997	9.09	9.57	9.06	9.45
1612	NYSE	TRN	Tue, Jul 29, 1997	9.03	9.04	8.98	9.03
1611	NYSE	TRN	Mon, Jul 28, 1997	8.98	9.04	8.95	9.03
1610	NYSE	TRN	Fri, Jul 25, 1997	8.92	9.03	8.88	9.03
1609	NYSE	TRN	Thu, Jul 24, 1997	8.85	8.95	8.77	8.95
1608	NYSE	TRN	Wed, Jul 23, 1997	8.80	8.91	8.80	8.89
1607	NYSE	TRN	Tue, Jul 22, 1997	8.79	8.86	8.79	8.86
1606	NYSE	TRN	Mon, Jul 21, 1997	8.88	8.88	8.79	8.83
1605	NYSE	TRN	Fri, Jul 18, 1997	8.97	8.98	8.89	8.95
1604	NYSE	TRN	Thu, Jul 17, 1997	8.58	9.00	8.55	8.98
1603	NYSE	TRN	Wed, Jul 16, 1997	8.49	8.58	8.25	8.58
1602	NYSE	TRN	Tue, Jul 15, 1997	7.86	8.05	7.86	7.92
1601	NYSE	TRN	Mon, Jul 14, 1997	7.87	7.87	7.65	7.80
1600	NYSE	TRN	Fri, Jul 11, 1997	7.87	7.89	7.78	7.86
1599	NYSE	TRN	Thu, Jul 10, 1997	7.69	7.80	7.69	7.77
1598	NYSE	TRN	Wed, Jul 9, 1997	7.77	7.84	7.62	7.69
1597	NYSE	TRN	Tue, Jul 8, 1997	7.62	7.86	7.60	7.77
1596	NYSE	TRN	Mon, Jul 7, 1997	7.51	7.57	7.50	7.57
1595	NYSE	TRN	Thu, Jul 3, 1997	7.56	7.59	7.47	7.50
1594	NYSE	TRN	Wed, Jul 2, 1997	7.59	7.62	7.47	7.50
1593	NYSE	TRN	Tue, Jul 1, 1997	7.57	7.62	7.56	7.60
1592	NYSE	TRN	Mon, Jun 30, 1997	7.48	7.71	7.47	7.62
1591	NYSE	TRN	Fri, Jun 27, 1997	7.65	7.74	7.45	7.48
1590	NYSE	TRN	Thu, Jun 26, 1997	7.87	7.95	7.50	7.59
1589	NYSE	TRN	Wed, Jun 25, 1997	7.98	8.07	7.83	7.86
1588	NYSE	TRN	Tue, Jun 24, 1997	8.13	8.13	7.89	8.04
1587	NYSE	TRN	Mon, Jun 23, 1997	7.98	8.16	7.98	8.16
1586	NYSE	TRN	Fri, Jun 20, 1997	8.13	8.22	8.01	8.01
1585	NYSE	TRN	Thu, Jun 19, 1997	8.01	8.13	7.92	8.13
1584	NYSE	TRN	Wed, Jun 18, 1997	7.98	7.98	7.86	7.95
1583	NYSE	TRN	Tue, Jun 17, 1997	8.22	8.22	7.89	8.04
1582	NYSE	TRN	Mon, Jun 16, 1997	8.16	8.25	8.16	8.25
1581	NYSE	TRN	Fri, Jun 13, 1997	8.28	8.28	8.10	8.22
1580	NYSE	TRN	Thu, Jun 12, 1997	7.89	8.37	7.89	8.34
1579	NYSE	TRN	Wed, Jun 11, 1997	7.71	7.92	7.68	7.92
1578	NYSE	TRN	Tue, Jun 10, 1997	7.59	7.77	7.56	7.77
1577	NYSE	TRN	Mon, Jun 9, 1997	7.65	7.71	7.56	7.56
1576	NYSE	TRN	Fri, Jun 6, 1997	7.47	7.71	7.41	7.65
1575	NYSE	TRN	Thu, Jun 5, 1997	7.29	7.50	7.26	7.47
1574	NYSE	TRN	Wed, Jun 4, 1997	7.23	7.32	7.23	7.23
1573	NYSE	TRN	Tue, Jun 3, 1997	7.23	7.35	7.20	7.29
1572	NYSE	TRN	Mon, Jun 2, 1997	7.17	7.26	7.14	7.26
1571	NYSE	TRN	Fri, May 30, 1997	7.32	7.32	7.11	7.17
1570	NYSE	TRN	Thu, May 29, 1997	7.26	7.38	7.20	7.38
1569	NYSE	TRN	Wed, May 28, 1997	7.14	7.29	7.14	7.26
1568	NYSE	TRN	Tue, May 27, 1997	7.17	7.20	7.14	7.17
1567	NYSE	TRN	Fri, May 23, 1997	7.14	7.29	7.08	7.23
1566	NYSE	TRN	Thu, May 22, 1997	7.05	7.17	7.05	7.14
1565	NYSE	TRN	Wed, May 21, 1997	6.99	6.99	6.90	6.96
1564	NYSE	TRN	Tue, May 20, 1997	6.99	6.99	6.93	6.99
1563	NYSE	TRN	Mon, May 19, 1997	7.05	7.05	6.96	7.02
1562	NYSE	TRN	Fri, May 16, 1997	6.99	7.08	6.99	7.05
1561	NYSE	TRN	Thu, May 15, 1997	6.84	6.99	6.84	6.99
1560	NYSE	TRN	Wed, May 14, 1997	6.81	6.84	6.72	6.78
1559	NYSE	TRN	Tue, May 13, 1997	6.66	6.84	6.63	6.78
1558	NYSE	TRN	Mon, May 12, 1997	6.42	6.66	6.39	6.66
1557	NYSE	TRN	Fri, May 9, 1997	6.36	6.45	6.36	6.42
1556	NYSE	TRN	Thu, May 8, 1997	6.39	6.39	6.21	6.36
1555	NYSE	TRN	Wed, May 7, 1997	6.48	6.54	6.45	6.45
1554	NYSE	TRN	Tue, May 6, 1997	6.60	6.60	6.42	6.42
1553	NYSE	TRN	Mon, May 5, 1997	6.45	6.63	6.42	6.63
1552	NYSE	TRN	Fri, May 2, 1997	6.30	6.45	6.27	6.39
1551	NYSE	TRN	Thu, May 1, 1997	6.33	6.36	6.27	6.30
1550	NYSE	TRN	Wed, Apr 30, 1997	6.24	6.33	6.18	6.30
1549	NYSE	TRN	Tue, Apr 29, 1997	6.21	6.27	6.18	6.24
1548	NYSE	TRN	Mon, Apr 28, 1997	6.09	6.21	6.09	6.15
1547	NYSE	TRN	Fri, Apr 25, 1997	6.03	6.06	5.97	6.06
1546	NYSE	TRN	Thu, Apr 24, 1997	5.91	5.97	5.88	5.94
1545	NYSE	TRN	Wed, Apr 23, 1997	5.85	5.91	5.79	5.88
1544	NYSE	TRN	Tue, Apr 22, 1997	5.85	5.91	5.82	5.88
1543	NYSE	TRN	Mon, Apr 21, 1997	5.91	5.94	5.88	5.91
1542	NYSE	TRN	Fri, Apr 18, 1997	6.00	6.03	5.88	5.88
1541	NYSE	TRN	Thu, Apr 17, 1997	5.91	6.12	5.91	5.94
1540	NYSE	TRN	Wed, Apr 16, 1997	6.00	6.03	5.91	5.97
1539	NYSE	TRN	Tue, Apr 15, 1997	5.91	6.06	5.79	6.03
1538	NYSE	TRN	Mon, Apr 14, 1997	5.97	5.97	5.85	5.88
1537	NYSE	TRN	Fri, Apr 11, 1997	6.00	6.00	5.94	5.97
1536	NYSE	TRN	Thu, Apr 10, 1997	6.03	6.09	6.03	6.09
1535	NYSE	TRN	Wed, Apr 9, 1997	6.12	6.15	6.09	6.12
1534	NYSE	TRN	Tue, Apr 8, 1997	6.00	6.09	6.00	6.09
1533	NYSE	TRN	Mon, Apr 7, 1997	6.00	6.03	5.97	6.00
1532	NYSE	TRN	Fri, Apr 4, 1997	5.91	5.94	5.85	5.94
1531	NYSE	TRN	Thu, Apr 3, 1997	6.00	6.00	5.82	5.91
1530	NYSE	TRN	Wed, Apr 2, 1997	5.97	6.06	5.94	6.00
1529	NYSE	TRN	Tue, Apr 1, 1997	5.94	6.03	5.91	6.03
1528	NYSE	TRN	Mon, Mar 31, 1997	7.44	7.44	7.29	7.29
1527	NYSE	TRN	Thu, Mar 27, 1997	7.56	7.56	7.44	7.47
1526	NYSE	TRN	Wed, Mar 26, 1997	7.59	7.59	7.50	7.50
1525	NYSE	TRN	Tue, Mar 25, 1997	7.62	7.74	7.56	7.59
1524	NYSE	TRN	Mon, Mar 24, 1997	7.62	7.65	7.59	7.62
1523	NYSE	TRN	Fri, Mar 21, 1997	7.56	7.68	7.56	7.56
1522	NYSE	TRN	Thu, Mar 20, 1997	7.50	7.59	7.47	7.59
1521	NYSE	TRN	Wed, Mar 19, 1997	7.59	7.65	7.44	7.50
1520	NYSE	TRN	Tue, Mar 18, 1997	7.65	7.68	7.59	7.65
1519	NYSE	TRN	Mon, Mar 17, 1997	7.71	7.77	7.68	7.71
1518	NYSE	TRN	Fri, Mar 14, 1997	7.77	7.77	7.68	7.68
1517	NYSE	TRN	Thu, Mar 13, 1997	7.80	7.80	7.68	7.71
1516	NYSE	TRN	Wed, Mar 12, 1997	7.83	7.83	7.71	7.74
1515	NYSE	TRN	Tue, Mar 11, 1997	7.80	7.83	7.74	7.83
1514	NYSE	TRN	Mon, Mar 10, 1997	7.77	7.83	7.77	7.80
1513	NYSE	TRN	Fri, Mar 7, 1997	7.68	7.77	7.68	7.77
1512	NYSE	TRN	Thu, Mar 6, 1997	7.74	7.74	7.68	7.68
1511	NYSE	TRN	Wed, Mar 5, 1997	7.83	7.83	7.71	7.74
1510	NYSE	TRN	Tue, Mar 4, 1997	7.68	7.83	7.68	7.83
1509	NYSE	TRN	Mon, Mar 3, 1997	7.68	7.77	7.68	7.74
1508	NYSE	TRN	Fri, Feb 28, 1997	7.80	7.83	7.68	7.74
1507	NYSE	TRN	Thu, Feb 27, 1997	7.83	7.86	7.80	7.80
1506	NYSE	TRN	Wed, Feb 26, 1997	7.86	7.89	7.80	7.83
1505	NYSE	TRN	Tue, Feb 25, 1997	8.04	8.04	7.80	7.80
1504	NYSE	TRN	Mon, Feb 24, 1997	8.01	8.07	7.98	7.98
1503	NYSE	TRN	Fri, Feb 21, 1997	7.89	8.01	7.86	8.01
1502	NYSE	TRN	Thu, Feb 20, 1997	7.80	7.92	7.74	7.92
1501	NYSE	TRN	Wed, Feb 19, 1997	7.89	7.92	7.77	7.83
1500	NYSE	TRN	Tue, Feb 18, 1997	8.01	8.01	7.89	7.89
1499	NYSE	TRN	Fri, Feb 14, 1997	8.04	8.04	7.92	7.95
1498	NYSE	TRN	Thu, Feb 13, 1997	7.98	8.04	7.98	8.04
1497	NYSE	TRN	Wed, Feb 12, 1997	7.92	7.98	7.89	7.98
1496	NYSE	TRN	Tue, Feb 11, 1997	7.98	7.98	7.89	7.92
1495	NYSE	TRN	Mon, Feb 10, 1997	7.95	8.01	7.92	7.95
1494	NYSE	TRN	Fri, Feb 7, 1997	7.98	7.98	7.92	7.95
1493	NYSE	TRN	Thu, Feb 6, 1997	7.86	7.98	7.86	7.95
1492	NYSE	TRN	Wed, Feb 5, 1997	7.98	8.07	7.89	7.89
1491	NYSE	TRN	Tue, Feb 4, 1997	8.01	8.07	7.92	7.92
1490	NYSE	TRN	Mon, Feb 3, 1997	8.07	8.10	7.98	8.01
1489	NYSE	TRN	Fri, Jan 31, 1997	8.01	8.13	8.01	8.07
1488	NYSE	TRN	Thu, Jan 30, 1997	8.13	8.13	8.01	8.01
1487	NYSE	TRN	Wed, Jan 29, 1997	8.16	8.16	8.07	8.13
1486	NYSE	TRN	Tue, Jan 28, 1997	8.04	8.19	8.04	8.16
1485	NYSE	TRN	Mon, Jan 27, 1997	8.31	8.31	8.01	8.10
1484	NYSE	TRN	Fri, Jan 24, 1997	8.46	8.46	8.25	8.28
1483	NYSE	TRN	Thu, Jan 23, 1997	8.40	8.58	8.40	8.46
1482	NYSE	TRN	Wed, Jan 22, 1997	8.40	8.40	8.31	8.40
1481	NYSE	TRN	Tue, Jan 21, 1997	8.40	8.43	8.28	8.40
1480	NYSE	TRN	Mon, Jan 20, 1997	8.49	8.52	8.37	8.49
1479	NYSE	TRN	Fri, Jan 17, 1997	8.52	8.55	8.46	8.46
1478	NYSE	TRN	Thu, Jan 16, 1997	8.43	8.61	8.43	8.52
1477	NYSE	TRN	Wed, Jan 15, 1997	8.49	8.49	8.40	8.43
1476	NYSE	TRN	Tue, Jan 14, 1997	8.52	8.55	8.46	8.52
1475	NYSE	TRN	Mon, Jan 13, 1997	8.43	8.52	8.40	8.52
1474	NYSE	TRN	Fri, Jan 10, 1997	8.43	8.43	8.37	8.43
1473	NYSE	TRN	Thu, Jan 9, 1997	8.43	8.49	8.31	8.49
1472	NYSE	TRN	Wed, Jan 8, 1997	8.55	8.61	8.43	8.43
1471	NYSE	TRN	Tue, Jan 7, 1997	8.76	8.76	8.58	8.61
1470	NYSE	TRN	Mon, Jan 6, 1997	8.79	8.88	8.76	8.82
1469	NYSE	TRN	Fri, Jan 3, 1997	8.85	8.85	8.79	8.85
1468	NYSE	TRN	Thu, Jan 2, 1997	9.00	9.03	8.79	8.85
1467	NYSE	TRN	Tue, Dec 31, 1996	8.91	9.03	8.91	9.00
1466	NYSE	TRN	Mon, Dec 30, 1996	8.85	9.00	8.82	8.94
1465	NYSE	TRN	Fri, Dec 27, 1996	8.76	8.82	8.73	8.82
1464	NYSE	TRN	Thu, Dec 26, 1996	8.67	8.76	8.67	8.73
1463	NYSE	TRN	Tue, Dec 24, 1996	8.67	8.70	8.64	8.70
1462	NYSE	TRN	Mon, Dec 23, 1996	8.67	8.73	8.64	8.70
1461	NYSE	TRN	Fri, Dec 20, 1996	8.61	8.67	8.55	8.67
1460	NYSE	TRN	Thu, Dec 19, 1996	8.64	8.70	8.58	8.61
1459	NYSE	TRN	Wed, Dec 18, 1996	8.61	8.73	8.61	8.67
1458	NYSE	TRN	Tue, Dec 17, 1996	8.67	8.73	8.55	8.67
1457	NYSE	TRN	Mon, Dec 16, 1996	8.46	8.79	8.43	8.64
1456	NYSE	TRN	Fri, Dec 13, 1996	8.40	8.46	8.28	8.46
1455	NYSE	TRN	Thu, Dec 12, 1996	8.43	8.52	8.40	8.46
1454	NYSE	TRN	Wed, Dec 11, 1996	8.34	8.46	8.34	8.43
1453	NYSE	TRN	Tue, Dec 10, 1996	8.28	8.37	8.22	8.37
1452	NYSE	TRN	Mon, Dec 9, 1996	8.19	8.31	8.19	8.25
1451	NYSE	TRN	Fri, Dec 6, 1996	8.22	8.25	8.16	8.22
1450	NYSE	TRN	Thu, Dec 5, 1996	8.19	8.34	8.19	8.31
1449	NYSE	TRN	Wed, Dec 4, 1996	8.19	8.28	8.16	8.19
1448	NYSE	TRN	Tue, Dec 3, 1996	8.25	8.28	8.22	8.22
1447	NYSE	TRN	Mon, Dec 2, 1996	8.25	8.28	8.19	8.28
1446	NYSE	TRN	Fri, Nov 29, 1996	8.28	8.31	8.28	8.28
1445	NYSE	TRN	Wed, Nov 27, 1996	8.22	8.31	8.22	8.31
1444	NYSE	TRN	Tue, Nov 26, 1996	8.25	8.31	8.22	8.22
1443	NYSE	TRN	Mon, Nov 25, 1996	8.31	8.34	8.19	8.19
1442	NYSE	TRN	Fri, Nov 22, 1996	8.34	8.34	8.25	8.31
1441	NYSE	TRN	Thu, Nov 21, 1996	8.16	8.31	8.13	8.28
1440	NYSE	TRN	Wed, Nov 20, 1996	8.07	8.10	8.01	8.10
1439	NYSE	TRN	Tue, Nov 19, 1996	8.19	8.19	8.04	8.07
1438	NYSE	TRN	Mon, Nov 18, 1996	8.16	8.19	8.13	8.19
1437	NYSE	TRN	Fri, Nov 15, 1996	8.22	8.22	8.13	8.16
1436	NYSE	TRN	Thu, Nov 14, 1996	8.16	8.22	8.16	8.22
1435	NYSE	TRN	Wed, Nov 13, 1996	8.16	8.19	8.13	8.16
1434	NYSE	TRN	Tue, Nov 12, 1996	8.19	8.22	8.16	8.16
1433	NYSE	TRN	Mon, Nov 11, 1996	8.22	8.25	8.19	8.25
1432	NYSE	TRN	Fri, Nov 8, 1996	8.28	8.31	8.16	8.22
1431	NYSE	TRN	Thu, Nov 7, 1996	8.37	8.37	8.25	8.31
1430	NYSE	TRN	Wed, Nov 6, 1996	8.28	8.34	8.25	8.34
1429	NYSE	TRN	Tue, Nov 5, 1996	8.16	8.25	8.16	8.25
1428	NYSE	TRN	Mon, Nov 4, 1996	8.19	8.25	8.13	8.16
1427	NYSE	TRN	Fri, Nov 1, 1996	8.28	8.31	8.19	8.22
1426	NYSE	TRN	Thu, Oct 31, 1996	8.16	8.34	8.16	8.31
1425	NYSE	TRN	Wed, Oct 30, 1996	8.07	8.22	8.04	8.19
1424	NYSE	TRN	Tue, Oct 29, 1996	8.04	8.10	8.04	8.07
1423	NYSE	TRN	Mon, Oct 28, 1996	8.01	8.07	7.98	8.04
1422	NYSE	TRN	Fri, Oct 25, 1996	7.98	8.07	7.98	8.01
1421	NYSE	TRN	Thu, Oct 24, 1996	8.01	8.04	7.98	8.01
1420	NYSE	TRN	Wed, Oct 23, 1996	8.01	8.04	7.95	8.01
1419	NYSE	TRN	Tue, Oct 22, 1996	8.04	8.04	7.98	8.04
1418	NYSE	TRN	Mon, Oct 21, 1996	8.04	8.04	8.01	8.04
1417	NYSE	TRN	Fri, Oct 18, 1996	8.01	8.04	7.95	8.01
1416	NYSE	TRN	Thu, Oct 17, 1996	8.04	8.16	7.95	7.95
1415	NYSE	TRN	Wed, Oct 16, 1996	8.04	8.07	8.01	8.04
1414	NYSE	TRN	Tue, Oct 15, 1996	8.07	8.10	8.01	8.04
1413	NYSE	TRN	Mon, Oct 14, 1996	8.01	8.01	7.89	7.95
1412	NYSE	TRN	Fri, Oct 11, 1996	7.98	8.07	7.98	8.07
1411	NYSE	TRN	Thu, Oct 10, 1996	7.92	8.07	7.92	7.98
1410	NYSE	TRN	Wed, Oct 9, 1996	8.07	8.07	7.95	7.98
1409	NYSE	TRN	Tue, Oct 8, 1996	8.07	8.10	7.95	8.01
1408	NYSE	TRN	Mon, Oct 7, 1996	8.07	8.10	8.04	8.04
1407	NYSE	TRN	Fri, Oct 4, 1996	8.04	8.13	8.04	8.04
1406	NYSE	TRN	Thu, Oct 3, 1996	8.04	8.07	8.01	8.04
1405	NYSE	TRN	Wed, Oct 2, 1996	8.01	8.07	8.01	8.04
1404	NYSE	TRN	Tue, Oct 1, 1996	8.01	8.04	7.95	8.01
1403	NYSE	TRN	Mon, Sep 30, 1996	8.04	8.10	7.95	8.01
1402	NYSE	TRN	Fri, Sep 27, 1996	8.07	8.13	8.04	8.10
1401	NYSE	TRN	Thu, Sep 26, 1996	8.10	8.19	8.07	8.07
1400	NYSE	TRN	Wed, Sep 25, 1996	8.04	8.10	8.04	8.10
1399	NYSE	TRN	Tue, Sep 24, 1996	7.98	8.04	7.95	8.01
1398	NYSE	TRN	Mon, Sep 23, 1996	8.01	8.01	7.92	7.95
1397	NYSE	TRN	Fri, Sep 20, 1996	7.92	8.04	7.89	8.04
1396	NYSE	TRN	Thu, Sep 19, 1996	7.89	7.92	7.86	7.92
1395	NYSE	TRN	Wed, Sep 18, 1996	7.95	7.95	7.86	7.86
1394	NYSE	TRN	Tue, Sep 17, 1996	7.89	7.95	7.83	7.95
1393	NYSE	TRN	Mon, Sep 16, 1996	7.86	7.95	7.83	7.92
1392	NYSE	TRN	Fri, Sep 13, 1996	7.92	7.92	7.83	7.89
1391	NYSE	TRN	Thu, Sep 12, 1996	7.80	7.92	7.80	7.92
1390	NYSE	TRN	Wed, Sep 11, 1996	7.77	7.83	7.74	7.83
1389	NYSE	TRN	Tue, Sep 10, 1996	7.68	7.80	7.65	7.80
1388	NYSE	TRN	Mon, Sep 9, 1996	7.65	7.68	7.62	7.65
1387	NYSE	TRN	Fri, Sep 6, 1996	7.53	7.62	7.50	7.62
1386	NYSE	TRN	Thu, Sep 5, 1996	7.68	7.68	7.47	7.50
1385	NYSE	TRN	Wed, Sep 4, 1996	7.62	7.68	7.59	7.68
1384	NYSE	TRN	Tue, Sep 3, 1996	7.74	7.74	7.59	7.68
1383	NYSE	TRN	Fri, Aug 30, 1996	7.80	7.83	7.71	7.80
1382	NYSE	TRN	Thu, Aug 29, 1996	7.98	7.98	7.77	7.80
1381	NYSE	TRN	Wed, Aug 28, 1996	7.92	8.01	7.92	7.95
1380	NYSE	TRN	Tue, Aug 27, 1996	7.89	7.92	7.86	7.89
1379	NYSE	TRN	Mon, Aug 26, 1996	7.83	7.89	7.83	7.86
1378	NYSE	TRN	Fri, Aug 23, 1996	7.77	7.89	7.71	7.86
1377	NYSE	TRN	Thu, Aug 22, 1996	7.77	7.89	7.74	7.80
1376	NYSE	TRN	Wed, Aug 21, 1996	7.83	7.83	7.74	7.80
1375	NYSE	TRN	Tue, Aug 20, 1996	7.80	7.83	7.77	7.83
1374	NYSE	TRN	Mon, Aug 19, 1996	7.95	7.95	7.74	7.80
1373	NYSE	TRN	Fri, Aug 16, 1996	7.92	7.98	7.92	7.95
1372	NYSE	TRN	Thu, Aug 15, 1996	7.89	7.95	7.89	7.95
1371	NYSE	TRN	Wed, Aug 14, 1996	7.92	7.92	7.86	7.92
1370	NYSE	TRN	Tue, Aug 13, 1996	7.77	8.07	7.77	7.92
1369	NYSE	TRN	Mon, Aug 12, 1996	7.68	7.80	7.65	7.77
1368	NYSE	TRN	Fri, Aug 9, 1996	7.71	7.77	7.59	7.59
1367	NYSE	TRN	Thu, Aug 8, 1996	7.71	7.74	7.68	7.68
1366	NYSE	TRN	Wed, Aug 7, 1996	7.65	7.74	7.62	7.71
1365	NYSE	TRN	Tue, Aug 6, 1996	7.71	7.71	7.47	7.56
1364	NYSE	TRN	Mon, Aug 5, 1996	7.83	7.83	7.71	7.71
1363	NYSE	TRN	Fri, Aug 2, 1996	7.71	7.83	7.71	7.80
1362	NYSE	TRN	Thu, Aug 1, 1996	7.53	7.74	7.50	7.71
1361	NYSE	TRN	Wed, Jul 31, 1996	7.59	7.59	7.44	7.47
1360	NYSE	TRN	Tue, Jul 30, 1996	7.56	7.56	7.50	7.53
1359	NYSE	TRN	Mon, Jul 29, 1996	7.53	7.59	7.47	7.53
1358	NYSE	TRN	Fri, Jul 26, 1996	7.65	7.65	7.41	7.47
1357	NYSE	TRN	Thu, Jul 25, 1996	7.56	7.68	7.56	7.65
1356	NYSE	TRN	Wed, Jul 24, 1996	7.62	7.62	7.44	7.50
1355	NYSE	TRN	Tue, Jul 23, 1996	7.80	7.80	7.68	7.68
1354	NYSE	TRN	Mon, Jul 22, 1996	8.01	8.01	7.71	7.80
1353	NYSE	TRN	Fri, Jul 19, 1996	7.98	8.04	7.95	7.98
1352	NYSE	TRN	Thu, Jul 18, 1996	7.92	8.01	7.86	7.98
1351	NYSE	TRN	Wed, Jul 17, 1996	7.56	7.98	7.56	7.95
1350	NYSE	TRN	Tue, Jul 16, 1996	7.71	7.77	7.53	7.53
1349	NYSE	TRN	Mon, Jul 15, 1996	7.98	8.01	7.68	7.71
1348	NYSE	TRN	Fri, Jul 12, 1996	7.89	7.98	7.89	7.98
1347	NYSE	TRN	Thu, Jul 11, 1996	7.98	8.07	7.80	7.89
1346	NYSE	TRN	Wed, Jul 10, 1996	8.10	8.13	8.01	8.01
1345	NYSE	TRN	Tue, Jul 9, 1996	8.04	8.13	8.04	8.10
1344	NYSE	TRN	Mon, Jul 8, 1996	8.04	8.13	8.01	8.04
1343	NYSE	TRN	Fri, Jul 5, 1996	8.01	8.07	8.01	8.01
1342	NYSE	TRN	Wed, Jul 3, 1996	8.10	8.19	8.10	8.13
1341	NYSE	TRN	Tue, Jul 2, 1996	8.10	8.16	8.10	8.10
1340	NYSE	TRN	Mon, Jul 1, 1996	8.13	8.13	8.07	8.10
1339	NYSE	TRN	Fri, Jun 28, 1996	8.13	8.16	8.10	8.16
1338	NYSE	TRN	Thu, Jun 27, 1996	8.04	8.16	8.04	8.16
1337	NYSE	TRN	Wed, Jun 26, 1996	8.13	8.16	7.98	7.98
1336	NYSE	TRN	Tue, Jun 25, 1996	8.13	8.16	8.07	8.13
1335	NYSE	TRN	Mon, Jun 24, 1996	8.13	8.13	8.07	8.13
1334	NYSE	TRN	Fri, Jun 21, 1996	8.13	8.16	8.04	8.13
1333	NYSE	TRN	Thu, Jun 20, 1996	8.28	8.31	8.13	8.13
1332	NYSE	TRN	Wed, Jun 19, 1996	8.28	8.34	8.25	8.31
1331	NYSE	TRN	Tue, Jun 18, 1996	8.43	8.46	8.28	8.31
1330	NYSE	TRN	Mon, Jun 17, 1996	8.40	8.52	8.37	8.46
1329	NYSE	TRN	Fri, Jun 14, 1996	8.37	8.43	8.37	8.40
1328	NYSE	TRN	Thu, Jun 13, 1996	8.46	8.46	8.40	8.40
1327	NYSE	TRN	Wed, Jun 12, 1996	8.55	8.58	8.31	8.43
1326	NYSE	TRN	Tue, Jun 11, 1996	8.70	8.70	8.49	8.52
1325	NYSE	TRN	Mon, Jun 10, 1996	8.55	8.67	8.55	8.64
1324	NYSE	TRN	Fri, Jun 7, 1996	8.34	8.43	8.31	8.43
1323	NYSE	TRN	Thu, Jun 6, 1996	8.43	8.43	8.34	8.37
1322	NYSE	TRN	Wed, Jun 5, 1996	8.37	8.43	8.31	8.37
1321	NYSE	TRN	Tue, Jun 4, 1996	8.40	8.40	8.25	8.31
1320	NYSE	TRN	Mon, Jun 3, 1996	8.37	8.40	8.25	8.34
1319	NYSE	TRN	Fri, May 31, 1996	8.40	8.43	8.31	8.40
1318	NYSE	TRN	Thu, May 30, 1996	8.40	8.46	8.34	8.40
1317	NYSE	TRN	Wed, May 29, 1996	8.37	8.46	8.31	8.34
1316	NYSE	TRN	Tue, May 28, 1996	8.46	8.58	8.22	8.25
1315	NYSE	TRN	Fri, May 24, 1996	8.16	8.22	8.16	8.22
1314	NYSE	TRN	Thu, May 23, 1996	8.22	8.22	8.16	8.19
1313	NYSE	TRN	Wed, May 22, 1996	8.28	8.31	8.22	8.22
1312	NYSE	TRN	Tue, May 21, 1996	8.34	8.37	8.28	8.28
1311	NYSE	TRN	Mon, May 20, 1996	8.40	8.46	8.31	8.34
1310	NYSE	TRN	Fri, May 17, 1996	8.43	8.43	8.34	8.37
1309	NYSE	TRN	Thu, May 16, 1996	8.43	8.43	8.34	8.40
1308	NYSE	TRN	Wed, May 15, 1996	8.52	8.61	8.46	8.46
1307	NYSE	TRN	Tue, May 14, 1996	8.49	8.58	8.49	8.55
1306	NYSE	TRN	Mon, May 13, 1996	8.31	8.55	8.31	8.55
1305	NYSE	TRN	Fri, May 10, 1996	8.49	8.49	8.25	8.31
1304	NYSE	TRN	Thu, May 9, 1996	8.07	8.43	8.07	8.43
1303	NYSE	TRN	Wed, May 8, 1996	7.95	8.10	7.89	8.07
1302	NYSE	TRN	Tue, May 7, 1996	8.07	8.13	7.95	7.95
1301	NYSE	TRN	Mon, May 6, 1996	8.28	8.31	8.01	8.04
1300	NYSE	TRN	Fri, May 3, 1996	8.31	8.31	8.22	8.28
1299	NYSE	TRN	Thu, May 2, 1996	8.43	8.43	8.22	8.28
1298	NYSE	TRN	Wed, May 1, 1996	8.43	8.43	8.37	8.43
1297	NYSE	TRN	Tue, Apr 30, 1996	8.43	8.46	8.37	8.37
1296	NYSE	TRN	Mon, Apr 29, 1996	8.55	8.58	8.34	8.40
1295	NYSE	TRN	Fri, Apr 26, 1996	8.46	8.61	8.43	8.55
1294	NYSE	TRN	Thu, Apr 25, 1996	8.40	8.55	8.40	8.49
1293	NYSE	TRN	Wed, Apr 24, 1996	8.49	8.49	8.34	8.37
1292	NYSE	TRN	Tue, Apr 23, 1996	8.40	8.55	8.40	8.46
1291	NYSE	TRN	Mon, Apr 22, 1996	8.31	8.40	8.28	8.40
1290	NYSE	TRN	Fri, Apr 19, 1996	8.04	8.25	7.98	8.22
1289	NYSE	TRN	Thu, Apr 18, 1996	8.19	8.19	7.95	8.04
1288	NYSE	TRN	Wed, Apr 17, 1996	8.19	8.22	8.16	8.19
1287	NYSE	TRN	Tue, Apr 16, 1996	8.07	8.16	8.07	8.16
1286	NYSE	TRN	Mon, Apr 15, 1996	8.01	8.07	8.01	8.07
1285	NYSE	TRN	Fri, Apr 12, 1996	7.92	8.04	7.92	8.04
1284	NYSE	TRN	Thu, Apr 11, 1996	7.98	8.01	7.86	7.95
1283	NYSE	TRN	Wed, Apr 10, 1996	8.04	8.04	7.98	8.01
1282	NYSE	TRN	Tue, Apr 9, 1996	8.10	8.13	8.01	8.01
1281	NYSE	TRN	Mon, Apr 8, 1996	8.16	8.16	7.92	8.10
1280	NYSE	TRN	Thu, Apr 4, 1996	8.31	8.49	8.25	8.25
1279	NYSE	TRN	Wed, Apr 3, 1996	8.43	8.43	8.25	8.25
1278	NYSE	TRN	Tue, Apr 2, 1996	8.49	8.49	8.37	8.40
1277	NYSE	TRN	Mon, Apr 1, 1996	8.40	8.49	8.37	8.49
1276	NYSE	TRN	Fri, Mar 29, 1996	8.43	8.49	8.37	8.37
1275	NYSE	TRN	Thu, Mar 28, 1996	8.58	8.58	8.37	8.37
1274	NYSE	TRN	Wed, Mar 27, 1996	8.58	8.58	8.49	8.55
1273	NYSE	TRN	Tue, Mar 26, 1996	8.55	8.64	8.52	8.58
1272	NYSE	TRN	Mon, Mar 25, 1996	8.49	8.64	8.49	8.52
1271	NYSE	TRN	Fri, Mar 22, 1996	8.43	8.43	8.34	8.43
1270	NYSE	TRN	Thu, Mar 21, 1996	8.34	8.52	8.31	8.43
1269	NYSE	TRN	Wed, Mar 20, 1996	8.31	8.31	8.16	8.28
1268	NYSE	TRN	Tue, Mar 19, 1996	8.28	8.31	8.22	8.31
1267	NYSE	TRN	Mon, Mar 18, 1996	8.22	8.28	8.16	8.22
1266	NYSE	TRN	Fri, Mar 15, 1996	8.19	8.25	8.10	8.22
1265	NYSE	TRN	Thu, Mar 14, 1996	8.22	8.28	8.22	8.22
1264	NYSE	TRN	Wed, Mar 13, 1996	8.25	8.37	8.16	8.28
1263	NYSE	TRN	Tue, Mar 12, 1996	8.25	8.25	8.19	8.25
1262	NYSE	TRN	Mon, Mar 11, 1996	8.01	8.25	7.92	8.25
1261	NYSE	TRN	Fri, Mar 8, 1996	8.16	8.19	8.01	8.01
1260	NYSE	TRN	Thu, Mar 7, 1996	8.28	8.28	8.13	8.22
1259	NYSE	TRN	Wed, Mar 6, 1996	8.10	8.28	8.10	8.25
1258	NYSE	TRN	Tue, Mar 5, 1996	8.01	8.16	8.01	8.13
1257	NYSE	TRN	Mon, Mar 4, 1996	8.01	8.04	7.95	8.04
1256	NYSE	TRN	Fri, Mar 1, 1996	8.10	8.10	7.98	7.98
1255	NYSE	TRN	Thu, Feb 29, 1996	7.95	8.01	7.92	8.01
1254	NYSE	TRN	Wed, Feb 28, 1996	8.01	8.01	7.95	7.95
1253	NYSE	TRN	Tue, Feb 27, 1996	8.04	8.04	7.86	7.95
1252	NYSE	TRN	Mon, Feb 26, 1996	8.04	8.07	8.01	8.07
1251	NYSE	TRN	Fri, Feb 23, 1996	8.34	8.34	8.01	8.01
1250	NYSE	TRN	Thu, Feb 22, 1996	8.04	8.34	8.04	8.34
1249	NYSE	TRN	Wed, Feb 21, 1996	7.98	8.13	7.95	8.13
1248	NYSE	TRN	Tue, Feb 20, 1996	7.95	7.95	7.83	7.95
1247	NYSE	TRN	Fri, Feb 16, 1996	7.98	8.04	7.83	8.01
1246	NYSE	TRN	Thu, Feb 15, 1996	8.07	8.07	7.89	7.98
1245	NYSE	TRN	Wed, Feb 14, 1996	8.16	8.16	8.04	8.07
1244	NYSE	TRN	Tue, Feb 13, 1996	8.22	8.22	8.04	8.16
1243	NYSE	TRN	Mon, Feb 12, 1996	8.31	8.34	8.25	8.25
1242	NYSE	TRN	Fri, Feb 9, 1996	8.43	8.43	8.25	8.28
1241	NYSE	TRN	Thu, Feb 8, 1996	8.43	8.46	8.40	8.43
1240	NYSE	TRN	Wed, Feb 7, 1996	8.43	8.46	8.31	8.46
1239	NYSE	TRN	Tue, Feb 6, 1996	8.40	8.49	8.40	8.46
1238	NYSE	TRN	Mon, Feb 5, 1996	8.49	8.49	8.31	8.34
1237	NYSE	TRN	Fri, Feb 2, 1996	8.37	8.43	8.34	8.40
1236	NYSE	TRN	Thu, Feb 1, 1996	8.43	8.46	8.34	8.37
1235	NYSE	TRN	Wed, Jan 31, 1996	8.25	8.46	8.13	8.43
1234	NYSE	TRN	Tue, Jan 30, 1996	7.74	8.28	7.68	8.22
1233	NYSE	TRN	Mon, Jan 29, 1996	7.56	7.74	7.50	7.74
1232	NYSE	TRN	Fri, Jan 26, 1996	7.50	7.50	7.47	7.50
1231	NYSE	TRN	Thu, Jan 25, 1996	7.47	7.47	7.38	7.47
1230	NYSE	TRN	Wed, Jan 24, 1996	7.59	7.65	7.44	7.47
1229	NYSE	TRN	Tue, Jan 23, 1996	7.56	7.59	7.53	7.59
1228	NYSE	TRN	Mon, Jan 22, 1996	7.65	7.68	7.59	7.59
1227	NYSE	TRN	Fri, Jan 19, 1996	7.80	7.83	7.68	7.68
1226	NYSE	TRN	Thu, Jan 18, 1996	7.71	7.83	7.71	7.80
1225	NYSE	TRN	Wed, Jan 17, 1996	7.53	7.65	7.53	7.65
1224	NYSE	TRN	Tue, Jan 16, 1996	7.59	7.65	7.53	7.53
1223	NYSE	TRN	Mon, Jan 15, 1996	7.56	7.65	7.56	7.56
1222	NYSE	TRN	Fri, Jan 12, 1996	7.65	7.65	7.53	7.59
1221	NYSE	TRN	Thu, Jan 11, 1996	7.62	7.68	7.62	7.65
1220	NYSE	TRN	Wed, Jan 10, 1996	7.74	7.80	7.56	7.59
1219	NYSE	TRN	Tue, Jan 9, 1996	7.80	7.86	7.65	7.83
1218	NYSE	TRN	Mon, Jan 8, 1996	7.77	7.77	7.74	7.77
1217	NYSE	TRN	Fri, Jan 5, 1996	7.68	7.77	7.65	7.77
1216	NYSE	TRN	Thu, Jan 4, 1996	7.71	7.80	7.68	7.74
1215	NYSE	TRN	Wed, Jan 3, 1996	7.74	7.74	7.65	7.71
1214	NYSE	TRN	Tue, Jan 2, 1996	7.56	7.80	7.53	7.80
1213	NYSE	TRN	Fri, Dec 29, 1995	7.41	7.56	7.41	7.56
1212	NYSE	TRN	Thu, Dec 28, 1995	7.41	7.44	7.38	7.44
1211	NYSE	TRN	Wed, Dec 27, 1995	7.26	7.41	7.23	7.41
1210	NYSE	TRN	Tue, Dec 26, 1995	7.26	7.26	7.20	7.26
1209	NYSE	TRN	Fri, Dec 22, 1995	7.17	7.32	7.17	7.26
1208	NYSE	TRN	Thu, Dec 21, 1995	7.08	7.11	7.02	7.11
1207	NYSE	TRN	Wed, Dec 20, 1995	7.17	7.17	7.02	7.02
1206	NYSE	TRN	Tue, Dec 19, 1995	7.23	7.23	7.14	7.17
1205	NYSE	TRN	Mon, Dec 18, 1995	7.20	7.23	7.14	7.20
1204	NYSE	TRN	Fri, Dec 15, 1995	7.41	7.41	7.20	7.32
1203	NYSE	TRN	Thu, Dec 14, 1995	7.50	7.53	7.44	7.50
1202	NYSE	TRN	Wed, Dec 13, 1995	7.44	7.53	7.44	7.50
1201	NYSE	TRN	Tue, Dec 12, 1995	7.47	7.62	7.44	7.44
1200	NYSE	TRN	Mon, Dec 11, 1995	7.56	7.56	7.47	7.50
1199	NYSE	TRN	Fri, Dec 8, 1995	7.65	7.68	7.53	7.53
1198	NYSE	TRN	Thu, Dec 7, 1995	7.83	7.83	7.62	7.68
1197	NYSE	TRN	Wed, Dec 6, 1995	7.74	7.86	7.71	7.80
1196	NYSE	TRN	Tue, Dec 5, 1995	7.74	7.80	7.68	7.68
1195	NYSE	TRN	Mon, Dec 4, 1995	7.71	7.77	7.59	7.77
1194	NYSE	TRN	Fri, Dec 1, 1995	7.35	7.74	7.35	7.74
1193	NYSE	TRN	Thu, Nov 30, 1995	7.20	7.50	7.20	7.41
1192	NYSE	TRN	Wed, Nov 29, 1995	7.08	7.17	7.05	7.14
1191	NYSE	TRN	Tue, Nov 28, 1995	7.02	7.05	6.99	7.02
1190	NYSE	TRN	Mon, Nov 27, 1995	7.11	7.20	6.99	7.05
1189	NYSE	TRN	Fri, Nov 24, 1995	7.05	7.08	7.02	7.08
1188	NYSE	TRN	Wed, Nov 22, 1995	7.02	7.11	6.96	6.99
1187	NYSE	TRN	Tue, Nov 21, 1995	6.90	7.05	6.90	7.05
1186	NYSE	TRN	Mon, Nov 20, 1995	6.78	6.90	6.78	6.87
1185	NYSE	TRN	Fri, Nov 17, 1995	6.84	6.84	6.75	6.78
1184	NYSE	TRN	Thu, Nov 16, 1995	6.96	6.96	6.81	6.87
1183	NYSE	TRN	Wed, Nov 15, 1995	6.87	6.99	6.78	6.99
1182	NYSE	TRN	Tue, Nov 14, 1995	6.90	6.93	6.78	6.87
1181	NYSE	TRN	Mon, Nov 13, 1995	6.90	6.90	6.81	6.84
1180	NYSE	TRN	Fri, Nov 10, 1995	6.99	7.02	6.84	6.87
1179	NYSE	TRN	Thu, Nov 9, 1995	7.11	7.11	6.96	6.96
1178	NYSE	TRN	Wed, Nov 8, 1995	7.17	7.17	7.08	7.14
1177	NYSE	TRN	Tue, Nov 7, 1995	7.17	7.17	7.14	7.17
1176	NYSE	TRN	Mon, Nov 6, 1995	7.17	7.20	7.17	7.17
1175	NYSE	TRN	Fri, Nov 3, 1995	7.20	7.20	7.17	7.17
1174	NYSE	TRN	Thu, Nov 2, 1995	7.14	7.23	7.14	7.20
1173	NYSE	TRN	Wed, Nov 1, 1995	7.11	7.35	7.08	7.14
1172	NYSE	TRN	Tue, Oct 31, 1995	7.02	7.11	6.90	7.11
1171	NYSE	TRN	Mon, Oct 30, 1995	7.14	7.17	7.02	7.05
1170	NYSE	TRN	Fri, Oct 27, 1995	7.20	7.20	7.14	7.14
1169	NYSE	TRN	Thu, Oct 26, 1995	7.20	7.26	7.20	7.23
1168	NYSE	TRN	Wed, Oct 25, 1995	7.20	7.26	7.14	7.23
1167	NYSE	TRN	Tue, Oct 24, 1995	7.11	7.23	7.08	7.20
1166	NYSE	TRN	Mon, Oct 23, 1995	7.23	7.23	7.05	7.05
1165	NYSE	TRN	Fri, Oct 20, 1995	7.29	7.32	7.26	7.29
1164	NYSE	TRN	Thu, Oct 19, 1995	7.29	7.32	7.23	7.29
1163	NYSE	TRN	Wed, Oct 18, 1995	7.08	7.26	7.08	7.26
1162	NYSE	TRN	Tue, Oct 17, 1995	7.23	7.26	6.93	7.05
1161	NYSE	TRN	Mon, Oct 16, 1995	7.14	7.23	7.14	7.23
1160	NYSE	TRN	Fri, Oct 13, 1995	7.17	7.20	7.11	7.14
1159	NYSE	TRN	Thu, Oct 12, 1995	7.17	7.29	7.14	7.17
1158	NYSE	TRN	Wed, Oct 11, 1995	7.08	7.23	7.08	7.14
1157	NYSE	TRN	Tue, Oct 10, 1995	7.08	7.14	7.02	7.11
1156	NYSE	TRN	Mon, Oct 9, 1995	7.11	7.14	7.02	7.14
1155	NYSE	TRN	Fri, Oct 6, 1995	7.17	7.26	7.14	7.14
1154	NYSE	TRN	Thu, Oct 5, 1995	7.14	7.20	7.08	7.20
1153	NYSE	TRN	Wed, Oct 4, 1995	7.17	7.17	7.02	7.11
1152	NYSE	TRN	Tue, Oct 3, 1995	7.38	7.41	7.02	7.08
1151	NYSE	TRN	Mon, Oct 2, 1995	7.44	7.44	7.38	7.38
1150	NYSE	TRN	Fri, Sep 29, 1995	7.44	7.50	7.41	7.44
1149	NYSE	TRN	Thu, Sep 28, 1995	7.38	7.50	7.35	7.44
1148	NYSE	TRN	Wed, Sep 27, 1995	7.47	7.47	7.38	7.41
1147	NYSE	TRN	Tue, Sep 26, 1995	7.62	7.65	7.47	7.50
1146	NYSE	TRN	Mon, Sep 25, 1995	7.62	7.62	7.56	7.62
1145	NYSE	TRN	Fri, Sep 22, 1995	7.68	7.68	7.56	7.65
1144	NYSE	TRN	Thu, Sep 21, 1995	7.80	7.80	7.68	7.71
1143	NYSE	TRN	Wed, Sep 20, 1995	7.65	7.86	7.62	7.80
1142	NYSE	TRN	Tue, Sep 19, 1995	7.71	7.71	7.62	7.65
1141	NYSE	TRN	Mon, Sep 18, 1995	7.77	7.80	7.71	7.71
1140	NYSE	TRN	Fri, Sep 15, 1995	7.80	7.80	7.74	7.80
1139	NYSE	TRN	Thu, Sep 14, 1995	7.80	7.83	7.77	7.77
1138	NYSE	TRN	Wed, Sep 13, 1995	7.80	7.83	7.74	7.80
1137	NYSE	TRN	Tue, Sep 12, 1995	7.83	7.86	7.77	7.77
1136	NYSE	TRN	Mon, Sep 11, 1995	7.86	7.89	7.80	7.83
1135	NYSE	TRN	Fri, Sep 8, 1995	7.92	7.92	7.86	7.89
1134	NYSE	TRN	Thu, Sep 7, 1995	7.86	7.89	7.86	7.89
1133	NYSE	TRN	Wed, Sep 6, 1995	7.89	7.89	7.83	7.86
1132	NYSE	TRN	Tue, Sep 5, 1995	7.77	7.89	7.77	7.86
1131	NYSE	TRN	Fri, Sep 1, 1995	7.77	7.77	7.74	7.77
1130	NYSE	TRN	Thu, Aug 31, 1995	7.77	7.80	7.71	7.77
1129	NYSE	TRN	Wed, Aug 30, 1995	7.83	7.83	7.77	7.77
1128	NYSE	TRN	Tue, Aug 29, 1995	7.83	7.86	7.77	7.80
1127	NYSE	TRN	Mon, Aug 28, 1995	7.89	7.89	7.83	7.83
1126	NYSE	TRN	Fri, Aug 25, 1995	7.80	7.89	7.74	7.83
1125	NYSE	TRN	Thu, Aug 24, 1995	7.89	7.89	7.80	7.80
1124	NYSE	TRN	Wed, Aug 23, 1995	7.95	7.98	7.83	7.89
1123	NYSE	TRN	Tue, Aug 22, 1995	8.07	8.07	7.86	7.95
1122	NYSE	TRN	Mon, Aug 21, 1995	8.10	8.16	8.04	8.04
1121	NYSE	TRN	Fri, Aug 18, 1995	8.10	8.13	8.04	8.07
1120	NYSE	TRN	Thu, Aug 17, 1995	7.92	8.13	7.92	8.04
1119	NYSE	TRN	Wed, Aug 16, 1995	7.80	7.92	7.80	7.89
1118	NYSE	TRN	Tue, Aug 15, 1995	7.86	7.86	7.77	7.80
1117	NYSE	TRN	Mon, Aug 14, 1995	7.83	7.89	7.83	7.86
1116	NYSE	TRN	Fri, Aug 11, 1995	7.89	7.92	7.80	7.86
1115	NYSE	TRN	Thu, Aug 10, 1995	8.01	8.04	7.86	7.86
1114	NYSE	TRN	Wed, Aug 9, 1995	8.04	8.07	8.01	8.04
1113	NYSE	TRN	Tue, Aug 8, 1995	8.10	8.13	8.01	8.04
1112	NYSE	TRN	Mon, Aug 7, 1995	8.07	8.13	8.07	8.13
1111	NYSE	TRN	Fri, Aug 4, 1995	8.04	8.13	8.04	8.13
1110	NYSE	TRN	Thu, Aug 3, 1995	7.98	8.10	7.98	8.04
1109	NYSE	TRN	Wed, Aug 2, 1995	7.95	8.07	7.92	7.98
1108	NYSE	TRN	Tue, Aug 1, 1995	8.01	8.01	7.86	7.92
1107	NYSE	TRN	Mon, Jul 31, 1995	8.07	8.10	8.01	8.04
1106	NYSE	TRN	Fri, Jul 28, 1995	8.10	8.13	8.04	8.07
1105	NYSE	TRN	Thu, Jul 27, 1995	8.10	8.16	8.10	8.13
1104	NYSE	TRN	Wed, Jul 26, 1995	8.04	8.10	8.01	8.07
1103	NYSE	TRN	Tue, Jul 25, 1995	8.10	8.13	7.92	8.04
1102	NYSE	TRN	Mon, Jul 24, 1995	8.13	8.16	8.10	8.10
1101	NYSE	TRN	Fri, Jul 21, 1995	8.13	8.16	8.10	8.16
1100	NYSE	TRN	Thu, Jul 20, 1995	8.04	8.16	8.04	8.13
1099	NYSE	TRN	Wed, Jul 19, 1995	8.07	8.07	7.98	8.04
1098	NYSE	TRN	Tue, Jul 18, 1995	8.25	8.25	8.04	8.07
1097	NYSE	TRN	Mon, Jul 17, 1995	8.40	8.40	8.16	8.22
1096	NYSE	TRN	Fri, Jul 14, 1995	8.52	8.58	8.31	8.40
1095	NYSE	TRN	Thu, Jul 13, 1995	8.61	8.61	8.52	8.55
1094	NYSE	TRN	Wed, Jul 12, 1995	8.46	8.61	8.43	8.58
1093	NYSE	TRN	Tue, Jul 11, 1995	8.70	8.76	8.61	8.64
1092	NYSE	TRN	Mon, Jul 10, 1995	8.70	8.70	8.55	8.67
1091	NYSE	TRN	Fri, Jul 7, 1995	8.31	8.55	8.28	8.49
1090	NYSE	TRN	Thu, Jul 6, 1995	8.16	8.37	8.16	8.34
1089	NYSE	TRN	Wed, Jul 5, 1995	8.07	8.25	8.07	8.13
1088	NYSE	TRN	Mon, Jul 3, 1995	7.98	8.13	7.95	8.07
1087	NYSE	TRN	Fri, Jun 30, 1995	7.83	7.98	7.80	7.98
1086	NYSE	TRN	Thu, Jun 29, 1995	7.92	8.04	7.80	7.86
1085	NYSE	TRN	Wed, Jun 28, 1995	7.92	7.92	7.80	7.86
1084	NYSE	TRN	Tue, Jun 27, 1995	7.98	8.04	7.86	7.95
1083	NYSE	TRN	Mon, Jun 26, 1995	7.83	7.95	7.80	7.92
1082	NYSE	TRN	Fri, Jun 23, 1995	7.80	7.86	7.80	7.80
1081	NYSE	TRN	Thu, Jun 22, 1995	7.92	7.98	7.80	7.83
1080	NYSE	TRN	Wed, Jun 21, 1995	7.71	7.98	7.71	7.95
1079	NYSE	TRN	Tue, Jun 20, 1995	7.86	7.89	7.62	7.68
1078	NYSE	TRN	Mon, Jun 19, 1995	7.98	7.98	7.83	7.86
1077	NYSE	TRN	Fri, Jun 16, 1995	8.10	8.10	7.95	7.95
1076	NYSE	TRN	Thu, Jun 15, 1995	8.19	8.19	8.07	8.10
1075	NYSE	TRN	Wed, Jun 14, 1995	8.16	8.22	8.04	8.16
1074	NYSE	TRN	Tue, Jun 13, 1995	7.98	8.16	7.86	8.16
1073	NYSE	TRN	Mon, Jun 12, 1995	8.67	8.67	8.37	8.37
1072	NYSE	TRN	Fri, Jun 9, 1995	8.58	8.67	8.52	8.67
1071	NYSE	TRN	Thu, Jun 8, 1995	8.64	8.64	8.52	8.58
1070	NYSE	TRN	Wed, Jun 7, 1995	8.58	8.64	8.52	8.61
1069	NYSE	TRN	Tue, Jun 6, 1995	8.70	8.70	8.55	8.58
1068	NYSE	TRN	Mon, Jun 5, 1995	8.73	8.73	8.58	8.64
1067	NYSE	TRN	Fri, Jun 2, 1995	8.91	8.91	8.64	8.64
1066	NYSE	TRN	Thu, Jun 1, 1995	9.09	9.09	8.88	8.88
1065	NYSE	TRN	Wed, May 31, 1995	9.03	9.09	9.00	9.09
1064	NYSE	TRN	Tue, May 30, 1995	9.15	9.15	8.97	9.03
1063	NYSE	TRN	Fri, May 26, 1995	9.30	9.30	9.09	9.15
1062	NYSE	TRN	Thu, May 25, 1995	9.30	9.33	9.27	9.30
1061	NYSE	TRN	Wed, May 24, 1995	9.36	9.39	9.30	9.30
1060	NYSE	TRN	Tue, May 23, 1995	9.33	9.36	9.30	9.33
1059	NYSE	TRN	Mon, May 22, 1995	9.27	9.36	9.24	9.30
1058	NYSE	TRN	Fri, May 19, 1995	9.51	9.51	9.18	9.27
1057	NYSE	TRN	Thu, May 18, 1995	9.69	9.69	9.54	9.57
1056	NYSE	TRN	Wed, May 17, 1995	9.60	9.66	9.57	9.66
1055	NYSE	TRN	Tue, May 16, 1995	9.51	9.63	9.45	9.63
1054	NYSE	TRN	Mon, May 15, 1995	9.36	9.51	9.36	9.51
1053	NYSE	TRN	Fri, May 12, 1995	9.21	9.39	9.18	9.30
1052	NYSE	TRN	Thu, May 11, 1995	9.06	9.21	9.06	9.21
1051	NYSE	TRN	Wed, May 10, 1995	9.00	9.15	9.00	9.09
1050	NYSE	TRN	Tue, May 9, 1995	9.00	9.03	8.94	8.97
1049	NYSE	TRN	Mon, May 8, 1995	9.00	9.03	8.97	8.97
1048	NYSE	TRN	Fri, May 5, 1995	9.12	9.12	9.00	9.06
1047	NYSE	TRN	Thu, May 4, 1995	9.12	9.18	9.09	9.12
1046	NYSE	TRN	Wed, May 3, 1995	9.09	9.18	9.03	9.12
1045	NYSE	TRN	Tue, May 2, 1995	9.12	9.21	9.03	9.06
1044	NYSE	TRN	Mon, May 1, 1995	9.24	9.24	9.12	9.12
1043	NYSE	TRN	Fri, Apr 28, 1995	9.30	9.36	9.24	9.27
1042	NYSE	TRN	Thu, Apr 27, 1995	9.30	9.36	9.27	9.30
1041	NYSE	TRN	Wed, Apr 26, 1995	9.30	9.30	9.24	9.30
1040	NYSE	TRN	Tue, Apr 25, 1995	9.27	9.36	9.27	9.33
1039	NYSE	TRN	Mon, Apr 24, 1995	9.00	9.24	9.00	9.24
1038	NYSE	TRN	Fri, Apr 21, 1995	8.97	9.06	8.94	9.03
1037	NYSE	TRN	Thu, Apr 20, 1995	9.00	9.03	8.97	9.00
1036	NYSE	TRN	Wed, Apr 19, 1995	9.03	9.06	8.94	9.03
1035	NYSE	TRN	Tue, Apr 18, 1995	9.03	9.03	9.00	9.00
1034	NYSE	TRN	Mon, Apr 17, 1995	9.06	9.09	9.03	9.06
1033	NYSE	TRN	Thu, Apr 13, 1995	9.09	9.09	9.00	9.00
1032	NYSE	TRN	Wed, Apr 12, 1995	9.21	9.21	9.06	9.09
1031	NYSE	TRN	Tue, Apr 11, 1995	9.24	9.27	9.21	9.24
1030	NYSE	TRN	Mon, Apr 10, 1995	9.03	9.27	9.03	9.24
1029	NYSE	TRN	Fri, Apr 7, 1995	9.00	9.06	8.88	9.03
1028	NYSE	TRN	Thu, Apr 6, 1995	9.12	9.15	9.03	9.06
1027	NYSE	TRN	Wed, Apr 5, 1995	9.06	9.15	9.06	9.15
1026	NYSE	TRN	Tue, Apr 4, 1995	8.97	9.09	8.97	9.06
1025	NYSE	TRN	Mon, Apr 3, 1995	8.94	9.00	8.94	9.00
1024	NYSE	TRN	Fri, Mar 31, 1995	8.67	8.97	8.67	8.97
1023	NYSE	TRN	Thu, Mar 30, 1995	8.55	8.67	8.49	8.64
1022	NYSE	TRN	Wed, Mar 29, 1995	8.37	8.55	8.34	8.49
1021	NYSE	TRN	Tue, Mar 28, 1995	8.34	8.37	8.31	8.37
1020	NYSE	TRN	Mon, Mar 27, 1995	8.34	8.34	8.25	8.31
1019	NYSE	TRN	Fri, Mar 24, 1995	8.25	8.37	8.25	8.34
1018	NYSE	TRN	Thu, Mar 23, 1995	8.19	8.28	8.19	8.25
1017	NYSE	TRN	Wed, Mar 22, 1995	8.34	8.34	8.16	8.22
1016	NYSE	TRN	Tue, Mar 21, 1995	8.28	8.34	8.28	8.31
1015	NYSE	TRN	Mon, Mar 20, 1995	8.49	8.52	8.25	8.28
1014	NYSE	TRN	Fri, Mar 17, 1995	8.52	8.52	8.49	8.49
1013	NYSE	TRN	Thu, Mar 16, 1995	8.37	8.52	8.37	8.52
1012	NYSE	TRN	Wed, Mar 15, 1995	8.43	8.46	8.37	8.40
1011	NYSE	TRN	Tue, Mar 14, 1995	8.52	8.52	8.43	8.46
1010	NYSE	TRN	Mon, Mar 13, 1995	8.37	8.58	8.37	8.52
1009	NYSE	TRN	Fri, Mar 10, 1995	8.19	8.40	8.19	8.34
1008	NYSE	TRN	Thu, Mar 9, 1995	8.16	8.19	8.13	8.16
1007	NYSE	TRN	Wed, Mar 8, 1995	8.07	8.16	8.07	8.16
1006	NYSE	TRN	Tue, Mar 7, 1995	8.01	8.13	8.01	8.07
1005	NYSE	TRN	Mon, Mar 6, 1995	8.01	8.04	7.98	8.01
1004	NYSE	TRN	Fri, Mar 3, 1995	7.92	8.01	7.92	7.98
1003	NYSE	TRN	Thu, Mar 2, 1995	7.92	7.95	7.92	7.92
1002	NYSE	TRN	Wed, Mar 1, 1995	7.92	8.04	7.92	7.95
1001	NYSE	TRN	Tue, Feb 28, 1995	7.92	7.98	7.89	7.98
1000	NYSE	TRN	Mon, Feb 27, 1995	8.01	8.10	7.89	7.92
999	NYSE	TRN	Fri, Feb 24, 1995	8.07	8.07	7.98	8.01
998	NYSE	TRN	Thu, Feb 23, 1995	8.01	8.13	8.01	8.04
997	NYSE	TRN	Wed, Feb 22, 1995	7.95	8.10	7.95	8.01
996	NYSE	TRN	Tue, Feb 21, 1995	7.89	7.95	7.86	7.92
995	NYSE	TRN	Fri, Feb 17, 1995	7.86	7.95	7.86	7.95
994	NYSE	TRN	Thu, Feb 16, 1995	7.77	7.86	7.71	7.86
993	NYSE	TRN	Wed, Feb 15, 1995	7.71	7.74	7.68	7.74
992	NYSE	TRN	Tue, Feb 14, 1995	7.89	7.92	7.71	7.77
991	NYSE	TRN	Mon, Feb 13, 1995	7.80	7.89	7.80	7.89
990	NYSE	TRN	Fri, Feb 10, 1995	7.80	7.83	7.77	7.80
989	NYSE	TRN	Thu, Feb 9, 1995	7.77	7.86	7.74	7.80
988	NYSE	TRN	Wed, Feb 8, 1995	7.86	7.86	7.77	7.77
987	NYSE	TRN	Tue, Feb 7, 1995	7.74	7.89	7.68	7.86
986	NYSE	TRN	Mon, Feb 6, 1995	7.77	7.77	7.68	7.74
985	NYSE	TRN	Fri, Feb 3, 1995	7.65	7.74	7.65	7.71
984	NYSE	TRN	Thu, Feb 2, 1995	7.80	7.86	7.59	7.65
983	NYSE	TRN	Wed, Feb 1, 1995	7.95	7.98	7.80	7.80
982	NYSE	TRN	Tue, Jan 31, 1995	7.89	7.98	7.89	7.92
981	NYSE	TRN	Mon, Jan 30, 1995	8.04	8.04	7.89	7.89
980	NYSE	TRN	Fri, Jan 27, 1995	8.07	8.07	7.98	8.04
979	NYSE	TRN	Thu, Jan 26, 1995	8.01	8.07	7.98	8.07
978	NYSE	TRN	Wed, Jan 25, 1995	8.07	8.10	7.95	8.01
977	NYSE	TRN	Tue, Jan 24, 1995	8.07	8.13	8.04	8.07
976	NYSE	TRN	Mon, Jan 23, 1995	7.98	8.10	7.98	8.10
975	NYSE	TRN	Fri, Jan 20, 1995	8.07	8.10	7.95	8.04
974	NYSE	TRN	Thu, Jan 19, 1995	8.07	8.16	8.04	8.04
973	NYSE	TRN	Wed, Jan 18, 1995	8.31	8.31	8.10	8.13
972	NYSE	TRN	Tue, Jan 17, 1995	8.13	8.31	8.13	8.28
971	NYSE	TRN	Mon, Jan 16, 1995	7.92	8.13	7.92	8.13
970	NYSE	TRN	Fri, Jan 13, 1995	7.92	7.98	7.86	7.92
969	NYSE	TRN	Thu, Jan 12, 1995	7.98	8.01	7.86	7.89
968	NYSE	TRN	Wed, Jan 11, 1995	8.10	8.10	7.89	7.95
967	NYSE	TRN	Tue, Jan 10, 1995	7.95	8.16	7.95	8.13
966	NYSE	TRN	Mon, Jan 9, 1995	7.71	7.95	7.71	7.92
965	NYSE	TRN	Fri, Jan 6, 1995	7.74	7.77	7.68	7.77
964	NYSE	TRN	Thu, Jan 5, 1995	7.74	7.77	7.62	7.77
963	NYSE	TRN	Wed, Jan 4, 1995	7.65	7.74	7.65	7.74
962	NYSE	TRN	Tue, Jan 3, 1995	7.53	7.68	7.53	7.62
961	NYSE	TRN	Fri, Dec 30, 1994	7.44	7.59	7.41	7.56
960	NYSE	TRN	Thu, Dec 29, 1994	7.38	7.50	7.38	7.44
959	NYSE	TRN	Wed, Dec 28, 1994	7.38	7.41	7.35	7.38
958	NYSE	TRN	Tue, Dec 27, 1994	7.44	7.47	7.38	7.41
957	NYSE	TRN	Fri, Dec 23, 1994	7.38	7.47	7.38	7.47
956	NYSE	TRN	Thu, Dec 22, 1994	7.44	7.44	7.38	7.41
955	NYSE	TRN	Wed, Dec 21, 1994	7.38	7.53	7.38	7.41
954	NYSE	TRN	Tue, Dec 20, 1994	7.41	7.41	7.38	7.41
953	NYSE	TRN	Mon, Dec 19, 1994	7.53	7.53	7.38	7.38
952	NYSE	TRN	Fri, Dec 16, 1994	7.50	7.50	7.47	7.50
951	NYSE	TRN	Thu, Dec 15, 1994	7.53	7.56	7.29	7.47
950	NYSE	TRN	Wed, Dec 14, 1994	7.29	7.53	7.29	7.53
949	NYSE	TRN	Tue, Dec 13, 1994	7.53	7.53	7.29	7.32
948	NYSE	TRN	Mon, Dec 12, 1994	7.50	7.53	7.44	7.53
947	NYSE	TRN	Fri, Dec 9, 1994	7.56	7.56	7.50	7.50
946	NYSE	TRN	Thu, Dec 8, 1994	7.62	7.68	7.50	7.56
945	NYSE	TRN	Wed, Dec 7, 1994	7.62	7.65	7.56	7.65
944	NYSE	TRN	Tue, Dec 6, 1994	7.62	7.68	7.62	7.62
943	NYSE	TRN	Mon, Dec 5, 1994	7.65	7.74	7.65	7.65
942	NYSE	TRN	Fri, Dec 2, 1994	7.71	7.71	7.56	7.68
941	NYSE	TRN	Thu, Dec 1, 1994	7.83	7.89	7.77	7.77
940	NYSE	TRN	Wed, Nov 30, 1994	7.80	7.89	7.77	7.86
939	NYSE	TRN	Tue, Nov 29, 1994	7.80	7.86	7.77	7.80
938	NYSE	TRN	Mon, Nov 28, 1994	7.77	7.80	7.71	7.80
937	NYSE	TRN	Fri, Nov 25, 1994	7.74	7.77	7.71	7.77
936	NYSE	TRN	Wed, Nov 23, 1994	7.62	7.71	7.62	7.71
935	NYSE	TRN	Tue, Nov 22, 1994	7.74	7.74	7.62	7.62
934	NYSE	TRN	Mon, Nov 21, 1994	7.86	7.89	7.71	7.71
933	NYSE	TRN	Fri, Nov 18, 1994	8.01	8.01	7.83	7.86
932	NYSE	TRN	Thu, Nov 17, 1994	8.13	8.13	8.01	8.04
931	NYSE	TRN	Wed, Nov 16, 1994	8.19	8.19	8.10	8.10
930	NYSE	TRN	Tue, Nov 15, 1994	8.16	8.22	8.10	8.16
929	NYSE	TRN	Mon, Nov 14, 1994	8.16	8.16	8.04	8.16
928	NYSE	TRN	Fri, Nov 11, 1994	8.25	8.25	8.13	8.16
927	NYSE	TRN	Thu, Nov 10, 1994	8.40	8.43	8.28	8.28
926	NYSE	TRN	Wed, Nov 9, 1994	8.49	8.49	8.40	8.40
925	NYSE	TRN	Tue, Nov 8, 1994	8.49	8.49	8.43	8.46
924	NYSE	TRN	Mon, Nov 7, 1994	8.40	8.49	8.34	8.49
923	NYSE	TRN	Fri, Nov 4, 1994	8.46	8.46	8.34	8.40
922	NYSE	TRN	Thu, Nov 3, 1994	8.19	8.37	8.16	8.37
921	NYSE	TRN	Wed, Nov 2, 1994	8.13	8.16	8.10	8.13
920	NYSE	TRN	Tue, Nov 1, 1994	8.19	8.19	8.07	8.10
919	NYSE	TRN	Mon, Oct 31, 1994	8.22	8.25	8.19	8.22
918	NYSE	TRN	Fri, Oct 28, 1994	8.19	8.28	8.16	8.19
917	NYSE	TRN	Thu, Oct 27, 1994	8.01	8.19	8.01	8.19
916	NYSE	TRN	Wed, Oct 26, 1994	7.98	8.01	7.83	8.01
915	NYSE	TRN	Tue, Oct 25, 1994	7.98	8.01	7.96	7.98
914	NYSE	TRN	Mon, Oct 24, 1994	8.04	8.07	8.04	8.07
913	NYSE	TRN	Fri, Oct 21, 1994	7.92	8.04	7.83	8.01
912	NYSE	TRN	Thu, Oct 20, 1994	7.92	7.98	7.83	7.92
911	NYSE	TRN	Wed, Oct 19, 1994	7.62	7.92	7.62	7.92
910	NYSE	TRN	Tue, Oct 18, 1994	7.83	7.86	7.65	7.65
909	NYSE	TRN	Mon, Oct 17, 1994	7.83	7.86	7.80	7.80
908	NYSE	TRN	Fri, Oct 14, 1994	7.86	7.86	7.77	7.80
907	NYSE	TRN	Thu, Oct 13, 1994	7.80	7.92	7.80	7.86
906	NYSE	TRN	Wed, Oct 12, 1994	7.80	7.86	7.71	7.77
905	NYSE	TRN	Tue, Oct 11, 1994	7.80	7.83	7.77	7.77
904	NYSE	TRN	Mon, Oct 10, 1994	7.68	7.86	7.65	7.80
903	NYSE	TRN	Fri, Oct 7, 1994	7.59	7.71	7.59	7.68
902	NYSE	TRN	Thu, Oct 6, 1994	7.56	7.71	7.56	7.65
901	NYSE	TRN	Wed, Oct 5, 1994	7.65	7.65	7.50	7.62
900	NYSE	TRN	Tue, Oct 4, 1994	7.62	7.74	7.62	7.63
899	NYSE	TRN	Mon, Oct 3, 1994	7.62	7.68	7.53	7.68
898	NYSE	TRN	Fri, Sep 30, 1994	7.44	7.65	7.41	7.62
897	NYSE	TRN	Thu, Sep 29, 1994	7.68	7.68	7.44	7.44
896	NYSE	TRN	Wed, Sep 28, 1994	7.80	7.80	7.65	7.65
895	NYSE	TRN	Tue, Sep 27, 1994	7.71	7.83	7.68	7.77
894	NYSE	TRN	Mon, Sep 26, 1994	7.59	7.74	7.56	7.68
893	NYSE	TRN	Fri, Sep 23, 1994	7.83	7.86	7.56	7.56
892	NYSE	TRN	Thu, Sep 22, 1994	7.89	7.92	7.86	7.86
891	NYSE	TRN	Wed, Sep 21, 1994	7.95	7.95	7.89	7.89
890	NYSE	TRN	Tue, Sep 20, 1994	7.95	8.04	7.92	7.98
889	NYSE	TRN	Mon, Sep 19, 1994	7.89	8.01	7.89	7.95
888	NYSE	TRN	Fri, Sep 16, 1994	7.89	7.92	7.83	7.86
887	NYSE	TRN	Thu, Sep 15, 1994	7.95	7.95	7.89	7.92
886	NYSE	TRN	Wed, Sep 14, 1994	8.01	8.01	7.92	7.92
885	NYSE	TRN	Tue, Sep 13, 1994	8.07	8.13	8.04	8.07
884	NYSE	TRN	Mon, Sep 12, 1994	7.92	8.04	7.89	8.04
883	NYSE	TRN	Fri, Sep 9, 1994	8.04	8.04	7.86	7.92
882	NYSE	TRN	Thu, Sep 8, 1994	8.07	8.10	7.92	8.04
881	NYSE	TRN	Wed, Sep 7, 1994	8.13	8.16	8.07	8.10
880	NYSE	TRN	Tue, Sep 6, 1994	8.16	8.16	8.10	8.10
879	NYSE	TRN	Fri, Sep 2, 1994	8.16	8.16	8.13	8.16
878	NYSE	TRN	Thu, Sep 1, 1994	8.10	8.16	8.10	8.16
877	NYSE	TRN	Wed, Aug 31, 1994	8.04	8.16	7.98	8.16
876	NYSE	TRN	Tue, Aug 30, 1994	8.10	8.10	7.86	7.95
875	NYSE	TRN	Mon, Aug 29, 1994	8.16	8.20	8.04	8.04
874	NYSE	TRN	Fri, Aug 26, 1994	8.04	8.16	7.83	8.16
873	NYSE	TRN	Thu, Aug 25, 1994	8.22	8.25	8.04	8.04
872	NYSE	TRN	Wed, Aug 24, 1994	8.25	8.25	8.13	8.16
871	NYSE	TRN	Tue, Aug 23, 1994	8.10	8.19	8.07	8.16
870	NYSE	TRN	Mon, Aug 22, 1994	8.16	8.16	8.10	8.10
869	NYSE	TRN	Fri, Aug 19, 1994	8.13	8.25	8.10	8.16
868	NYSE	TRN	Thu, Aug 18, 1994	8.10	8.10	8.01	8.07
867	NYSE	TRN	Wed, Aug 17, 1994	8.07	8.22	7.95	8.04
866	NYSE	TRN	Tue, Aug 16, 1994	8.04	8.10	7.95	8.04
865	NYSE	TRN	Mon, Aug 15, 1994	8.04	8.10	7.98	8.04
864	NYSE	TRN	Fri, Aug 12, 1994	7.77	8.04	7.77	8.04
863	NYSE	TRN	Thu, Aug 11, 1994	8.04	8.04	7.68	7.71
862	NYSE	TRN	Wed, Aug 10, 1994	8.01	8.13	7.98	7.98
861	NYSE	TRN	Tue, Aug 9, 1994	8.04	8.04	7.89	7.92
860	NYSE	TRN	Mon, Aug 8, 1994	8.31	8.31	7.95	8.01
859	NYSE	TRN	Fri, Aug 5, 1994	8.34	8.37	8.31	8.34
858	NYSE	TRN	Thu, Aug 4, 1994	8.25	8.43	8.25	8.37
857	NYSE	TRN	Wed, Aug 3, 1994	8.13	8.31	8.13	8.28
856	NYSE	TRN	Tue, Aug 2, 1994	7.86	8.22	7.86	8.19
855	NYSE	TRN	Mon, Aug 1, 1994	7.62	7.86	7.62	7.86
854	NYSE	TRN	Fri, Jul 29, 1994	7.62	7.74	7.62	7.65
853	NYSE	TRN	Thu, Jul 28, 1994	7.50	7.68	7.50	7.62
852	NYSE	TRN	Wed, Jul 27, 1994	7.38	7.53	7.38	7.50
851	NYSE	TRN	Tue, Jul 26, 1994	7.44	7.47	7.35	7.44
850	NYSE	TRN	Mon, Jul 25, 1994	7.41	7.47	7.38	7.44
849	NYSE	TRN	Fri, Jul 22, 1994	7.86	7.89	7.44	7.47
848	NYSE	TRN	Thu, Jul 21, 1994	7.98	7.98	7.77	7.86
847	NYSE	TRN	Wed, Jul 20, 1994	8.10	8.13	8.01	8.04
846	NYSE	TRN	Tue, Jul 19, 1994	8.10	8.19	8.07	8.13
845	NYSE	TRN	Mon, Jul 18, 1994	8.49	8.58	8.19	8.19
844	NYSE	TRN	Fri, Jul 15, 1994	8.40	8.55	8.40	8.46
843	NYSE	TRN	Thu, Jul 14, 1994	8.25	8.49	8.25	8.43
842	NYSE	TRN	Wed, Jul 13, 1994	8.34	8.37	8.01	8.25
841	NYSE	TRN	Tue, Jul 12, 1994	8.25	8.49	8.25	8.40
840	NYSE	TRN	Mon, Jul 11, 1994	8.04	8.22	8.01	8.22
839	NYSE	TRN	Fri, Jul 8, 1994	8.28	8.31	8.10	8.10
838	NYSE	TRN	Thu, Jul 7, 1994	8.28	8.43	8.28	8.34
837	NYSE	TRN	Wed, Jul 6, 1994	8.25	8.34	8.19	8.25
836	NYSE	TRN	Tue, Jul 5, 1994	8.31	8.46	8.25	8.34
835	NYSE	TRN	Fri, Jul 1, 1994	8.40	8.55	8.28	8.31
834	NYSE	TRN	Thu, Jun 30, 1994	8.37	8.43	8.34	8.43
833	NYSE	TRN	Wed, Jun 29, 1994	8.40	8.46	8.34	8.40
832	NYSE	TRN	Tue, Jun 28, 1994	8.55	8.58	8.43	8.43
831	NYSE	TRN	Mon, Jun 27, 1994	8.58	8.58	8.55	8.58
830	NYSE	TRN	Fri, Jun 24, 1994	8.61	8.64	8.46	8.55
829	NYSE	TRN	Thu, Jun 23, 1994	8.52	8.61	8.52	8.61
828	NYSE	TRN	Wed, Jun 22, 1994	8.76	8.76	8.46	8.49
827	NYSE	TRN	Tue, Jun 21, 1994	9.09	9.09	8.64	8.70
826	NYSE	TRN	Mon, Jun 20, 1994	9.18	9.18	9.03	9.06
825	NYSE	TRN	Fri, Jun 17, 1994	9.42	9.42	9.30	9.33
824	NYSE	TRN	Thu, Jun 16, 1994	9.42	9.45	9.30	9.42
823	NYSE	TRN	Wed, Jun 15, 1994	9.48	9.51	9.39	9.39
822	NYSE	TRN	Tue, Jun 14, 1994	9.57	9.60	9.45	9.51
821	NYSE	TRN	Mon, Jun 13, 1994	9.36	9.54	9.36	9.54
820	NYSE	TRN	Fri, Jun 10, 1994	9.30	9.36	9.30	9.33
819	NYSE	TRN	Thu, Jun 9, 1994	9.39	9.39	9.30	9.30
818	NYSE	TRN	Wed, Jun 8, 1994	9.21	9.39	9.21	9.39
817	NYSE	TRN	Tue, Jun 7, 1994	9.00	9.24	8.97	9.21
816	NYSE	TRN	Mon, Jun 6, 1994	9.03	9.18	9.03	9.15
815	NYSE	TRN	Fri, Jun 3, 1994	9.00	9.09	8.97	9.06
814	NYSE	TRN	Thu, Jun 2, 1994	9.09	9.12	8.97	9.00
813	NYSE	TRN	Wed, Jun 1, 1994	8.88	9.12	8.88	9.06
812	NYSE	TRN	Tue, May 31, 1994	8.67	8.94	8.67	8.88
811	NYSE	TRN	Fri, May 27, 1994	8.64	8.73	8.55	8.73
810	NYSE	TRN	Thu, May 26, 1994	8.61	8.73	8.61	8.67
809	NYSE	TRN	Wed, May 25, 1994	8.70	8.70	8.58	8.67
808	NYSE	TRN	Tue, May 24, 1994	8.73	8.76	8.67	8.73
807	NYSE	TRN	Mon, May 23, 1994	8.97	8.97	8.73	8.76
806	NYSE	TRN	Fri, May 20, 1994	9.12	9.12	9.00	9.00
805	NYSE	TRN	Thu, May 19, 1994	9.18	9.18	9.12	9.12
804	NYSE	TRN	Wed, May 18, 1994	8.94	9.21	8.94	9.21
803	NYSE	TRN	Tue, May 17, 1994	8.70	8.94	8.70	8.94
802	NYSE	TRN	Mon, May 16, 1994	8.88	8.88	8.70	8.73
801	NYSE	TRN	Fri, May 13, 1994	8.79	9.00	8.79	9.00
800	NYSE	TRN	Thu, May 12, 1994	8.70	8.88	8.70	8.82
799	NYSE	TRN	Wed, May 11, 1994	8.64	8.94	8.64	8.64
798	NYSE	TRN	Tue, May 10, 1994	8.40	8.64	8.40	8.64
797	NYSE	TRN	Mon, May 9, 1994	8.55	8.55	8.37	8.37
796	NYSE	TRN	Fri, May 6, 1994	8.31	8.64	8.31	8.58
795	NYSE	TRN	Thu, May 5, 1994	8.16	8.37	8.16	8.37
794	NYSE	TRN	Wed, May 4, 1994	8.13	8.13	7.92	8.13
793	NYSE	TRN	Tue, May 3, 1994	8.28	8.31	8.10	8.13
792	NYSE	TRN	Mon, May 2, 1994	8.34	8.43	8.34	8.34
791	NYSE	TRN	Fri, Apr 29, 1994	8.43	8.43	8.31	8.34
790	NYSE	TRN	Thu, Apr 28, 1994	8.46	8.61	8.40	8.40
789	NYSE	TRN	Tue, Apr 26, 1994	8.43	8.46	8.28	8.40
788	NYSE	TRN	Mon, Apr 25, 1994	8.37	8.49	8.34	8.46
787	NYSE	TRN	Fri, Apr 22, 1994	8.52	8.58	8.28	8.28
786	NYSE	TRN	Thu, Apr 21, 1994	8.40	8.40	8.25	8.37
785	NYSE	TRN	Wed, Apr 20, 1994	8.52	8.52	8.40	8.40
784	NYSE	TRN	Tue, Apr 19, 1994	8.76	8.82	8.58	8.58
783	NYSE	TRN	Mon, Apr 18, 1994	8.79	8.82	8.73	8.76
782	NYSE	TRN	Fri, Apr 15, 1994	8.91	8.91	8.76	8.79
781	NYSE	TRN	Thu, Apr 14, 1994	9.00	9.03	8.91	9.00
780	NYSE	TRN	Wed, Apr 13, 1994	9.21	9.24	9.12	9.12
779	NYSE	TRN	Tue, Apr 12, 1994	9.27	9.36	9.21	9.21
778	NYSE	TRN	Mon, Apr 11, 1994	9.15	9.27	9.15	9.27
777	NYSE	TRN	Fri, Apr 8, 1994	9.27	9.30	9.21	9.24
776	NYSE	TRN	Thu, Apr 7, 1994	9.06	9.39	9.06	9.27
775	NYSE	TRN	Wed, Apr 6, 1994	8.85	9.06	8.82	9.03
774	NYSE	TRN	Tue, Apr 5, 1994	8.85	8.91	8.70	8.82
773	NYSE	TRN	Mon, Apr 4, 1994	9.06	9.09	8.79	8.79
772	NYSE	TRN	Thu, Mar 31, 1994	9.00	9.12	8.88	9.12
771	NYSE	TRN	Wed, Mar 30, 1994	9.15	9.15	8.85	9.00
770	NYSE	TRN	Tue, Mar 29, 1994	9.84	9.84	9.24	9.24
769	NYSE	TRN	Mon, Mar 28, 1994	10.02	10.14	9.81	9.84
768	NYSE	TRN	Fri, Mar 25, 1994	9.93	10.05	9.90	10.02
767	NYSE	TRN	Thu, Mar 24, 1994	9.93	9.96	9.81	9.84
766	NYSE	TRN	Wed, Mar 23, 1994	9.87	10.17	9.87	10.05
765	NYSE	TRN	Tue, Mar 22, 1994	9.78	9.90	9.75	9.87
764	NYSE	TRN	Mon, Mar 21, 1994	9.90	9.96	9.72	9.72
763	NYSE	TRN	Fri, Mar 18, 1994	9.99	10.11	9.93	10.02
762	NYSE	TRN	Thu, Mar 17, 1994	9.87	10.02	9.84	9.99
761	NYSE	TRN	Wed, Mar 16, 1994	9.90	9.90	9.84	9.87
760	NYSE	TRN	Tue, Mar 15, 1994	9.93	9.93	9.60	9.90
759	NYSE	TRN	Mon, Mar 14, 1994	10.08	10.08	9.96	10.05
758	NYSE	TRN	Fri, Mar 11, 1994	10.08	10.11	9.96	10.11
757	NYSE	TRN	Thu, Mar 10, 1994	9.96	10.02	9.84	9.96
756	NYSE	TRN	Wed, Mar 9, 1994	10.08	10.20	9.84	9.87
755	NYSE	TRN	Tue, Mar 8, 1994	10.23	10.23	9.99	10.02
754	NYSE	TRN	Mon, Mar 7, 1994	10.29	10.29	10.17	10.20
753	NYSE	TRN	Fri, Mar 4, 1994	10.56	10.56	10.32	10.32
752	NYSE	TRN	Thu, Mar 3, 1994	10.56	10.59	10.50	10.56
751	NYSE	TRN	Wed, Mar 2, 1994	10.38	10.56	10.35	10.50
750	NYSE	TRN	Tue, Mar 1, 1994	10.65	10.65	10.38	10.44
749	NYSE	TRN	Mon, Feb 28, 1994	10.53	10.65	10.53	10.65
748	NYSE	TRN	Fri, Feb 25, 1994	10.53	10.53	10.47	10.53
747	NYSE	TRN	Thu, Feb 24, 1994	10.50	10.59	10.50	10.50
746	NYSE	TRN	Wed, Feb 23, 1994	10.20	10.56	10.14	10.56
745	NYSE	TRN	Tue, Feb 22, 1994	10.29	10.29	10.08	10.17
744	NYSE	TRN	Fri, Feb 18, 1994	10.17	10.35	10.14	10.29
743	NYSE	TRN	Thu, Feb 17, 1994	10.08	10.23	10.08	10.20
742	NYSE	TRN	Wed, Feb 16, 1994	9.90	10.08	9.90	10.05
741	NYSE	TRN	Tue, Feb 15, 1994	9.90	9.93	9.75	9.81
740	NYSE	TRN	Mon, Feb 14, 1994	9.90	9.90	9.69	9.84
739	NYSE	TRN	Fri, Feb 11, 1994	10.08	10.08	9.96	10.02
738	NYSE	TRN	Thu, Feb 10, 1994	10.14	10.17	10.08	10.08
737	NYSE	TRN	Wed, Feb 9, 1994	10.05	10.20	10.05	10.11
736	NYSE	TRN	Tue, Feb 8, 1994	9.99	10.05	9.93	9.99
735	NYSE	TRN	Mon, Feb 7, 1994	9.78	10.05	9.78	9.96
734	NYSE	TRN	Fri, Feb 4, 1994	10.05	10.14	9.78	9.87
733	NYSE	TRN	Thu, Feb 3, 1994	10.29	10.29	9.96	9.99
732	NYSE	TRN	Wed, Feb 2, 1994	10.41	10.41	10.26	10.29
731	NYSE	TRN	Tue, Feb 1, 1994	10.47	10.53	10.41	10.41
730	NYSE	TRN	Mon, Jan 31, 1994	10.59	10.62	10.44	10.53
729	NYSE	TRN	Fri, Jan 28, 1994	10.56	10.59	10.56	10.59
728	NYSE	TRN	Thu, Jan 27, 1994	10.35	10.50	10.32	10.47
727	NYSE	TRN	Wed, Jan 26, 1994	10.50	10.50	10.20	10.38
726	NYSE	TRN	Tue, Jan 25, 1994	10.71	10.71	10.38	10.50
725	NYSE	TRN	Mon, Jan 24, 1994	10.59	10.74	10.50	10.74
724	NYSE	TRN	Fri, Jan 21, 1994	10.35	10.62	10.35	10.62
723	NYSE	TRN	Thu, Jan 20, 1994	10.86	10.86	10.26	10.35
722	NYSE	TRN	Wed, Jan 19, 1994	11.10	11.13	10.62	10.80
721	NYSE	TRN	Tue, Jan 18, 1994	11.34	11.34	11.04	11.07
720	NYSE	TRN	Mon, Jan 17, 1994	11.22	11.37	11.22	11.37
719	NYSE	TRN	Fri, Jan 14, 1994	11.01	11.28	11.01	11.19
718	NYSE	TRN	Thu, Jan 13, 1994	10.86	11.01	10.74	11.01
717	NYSE	TRN	Wed, Jan 12, 1994	10.80	10.89	10.77	10.86
716	NYSE	TRN	Tue, Jan 11, 1994	10.59	10.92	10.59	10.83
715	NYSE	TRN	Mon, Jan 10, 1994	10.44	10.56	10.44	10.56
714	NYSE	TRN	Fri, Jan 7, 1994	10.32	10.50	10.26	10.47
713	NYSE	TRN	Thu, Jan 6, 1994	10.41	10.41	10.20	10.29
712	NYSE	TRN	Wed, Jan 5, 1994	10.50	10.53	10.41	10.41
711	NYSE	TRN	Tue, Jan 4, 1994	10.20	10.74	10.20	10.41
710	NYSE	TRN	Mon, Jan 3, 1994	10.32	10.32	10.14	10.26
709	NYSE	TRN	Fri, Dec 31, 1993	10.32	10.41	10.23	10.35
708	NYSE	TRN	Thu, Dec 30, 1993	10.38	10.50	10.32	10.35
707	NYSE	TRN	Wed, Dec 29, 1993	10.08	10.38	10.08	10.38
706	NYSE	TRN	Tue, Dec 28, 1993	10.20	10.20	10.05	10.08
705	NYSE	TRN	Mon, Dec 27, 1993	10.05	10.17	10.05	10.17
704	NYSE	TRN	Thu, Dec 23, 1993	10.05	10.08	10.02	10.05
703	NYSE	TRN	Wed, Dec 22, 1993	10.02	10.02	9.93	9.96
702	NYSE	TRN	Tue, Dec 21, 1993	10.05	10.08	9.93	10.08
701	NYSE	TRN	Mon, Dec 20, 1993	10.26	10.29	9.84	10.02
700	NYSE	TRN	Fri, Dec 17, 1993	10.08	10.29	10.08	10.20
699	NYSE	TRN	Thu, Dec 16, 1993	10.26	10.29	10.08	10.11
698	NYSE	TRN	Wed, Dec 15, 1993	10.35	10.35	10.26	10.26
697	NYSE	TRN	Tue, Dec 14, 1993	10.47	10.59	10.20	10.32
696	NYSE	TRN	Mon, Dec 13, 1993	10.14	10.53	10.14	10.53
695	NYSE	TRN	Fri, Dec 10, 1993	10.05	10.20	10.02	10.20
694	NYSE	TRN	Thu, Dec 9, 1993	9.93	10.20	9.93	10.02
693	NYSE	TRN	Wed, Dec 8, 1993	9.78	9.96	9.63	9.96
692	NYSE	TRN	Tue, Dec 7, 1993	9.60	9.84	9.60	9.84
691	NYSE	TRN	Mon, Dec 6, 1993	9.57	9.60	9.48	9.57
690	NYSE	TRN	Fri, Dec 3, 1993	9.21	9.51	9.21	9.48
689	NYSE	TRN	Thu, Dec 2, 1993	9.21	9.24	9.12	9.18
688	NYSE	TRN	Wed, Dec 1, 1993	9.06	9.21	9.06	9.18
687	NYSE	TRN	Tue, Nov 30, 1993	9.21	9.24	9.00	9.00
686	NYSE	TRN	Mon, Nov 29, 1993	9.36	9.39	9.24	9.24
685	NYSE	TRN	Fri, Nov 26, 1993	9.15	9.36	9.12	9.33
684	NYSE	TRN	Wed, Nov 24, 1993	9.09	9.12	8.94	9.12
683	NYSE	TRN	Tue, Nov 23, 1993	9.24	9.33	9.00	9.03
682	NYSE	TRN	Mon, Nov 22, 1993	9.30	9.30	9.24	9.24
681	NYSE	TRN	Fri, Nov 19, 1993	9.39	9.39	9.30	9.36
680	NYSE	TRN	Thu, Nov 18, 1993	9.33	9.45	9.30	9.36
679	NYSE	TRN	Wed, Nov 17, 1993	9.30	9.33	9.27	9.33
678	NYSE	TRN	Tue, Nov 16, 1993	9.33	9.33	9.27	9.30
677	NYSE	TRN	Mon, Nov 15, 1993	9.33	9.33	9.27	9.33
676	NYSE	TRN	Fri, Nov 12, 1993	9.27	9.36	9.24	9.36
675	NYSE	TRN	Thu, Nov 11, 1993	9.21	9.30	9.18	9.27
674	NYSE	TRN	Wed, Nov 10, 1993	9.18	9.21	9.03	9.12
673	NYSE	TRN	Tue, Nov 9, 1993	9.36	9.36	9.21	9.24
672	NYSE	TRN	Mon, Nov 8, 1993	9.30	9.39	9.18	9.36
671	NYSE	TRN	Fri, Nov 5, 1993	9.18	9.21	9.06	9.15
670	NYSE	TRN	Thu, Nov 4, 1993	9.42	9.42	9.24	9.24
669	NYSE	TRN	Wed, Nov 3, 1993	9.39	9.42	9.36	9.42
668	NYSE	TRN	Tue, Nov 2, 1993	9.42	9.42	9.24	9.33
667	NYSE	TRN	Mon, Nov 1, 1993	9.48	9.48	9.30	9.45
666	NYSE	TRN	Fri, Oct 29, 1993	9.27	9.48	9.27	9.48
665	NYSE	TRN	Thu, Oct 28, 1993	9.18	9.36	9.15	9.33
664	NYSE	TRN	Wed, Oct 27, 1993	8.73	9.03	8.73	9.03
663	NYSE	TRN	Tue, Oct 26, 1993	8.79	8.79	8.73	8.73
662	NYSE	TRN	Mon, Oct 25, 1993	8.76	8.79	8.73	8.79
661	NYSE	TRN	Fri, Oct 22, 1993	8.58	8.79	8.58	8.73
660	NYSE	TRN	Thu, Oct 21, 1993	8.55	8.61	8.52	8.55
659	NYSE	TRN	Wed, Oct 20, 1993	8.58	8.64	8.49	8.55
658	NYSE	TRN	Tue, Oct 19, 1993	8.64	8.76	8.58	8.58
657	NYSE	TRN	Mon, Oct 18, 1993	8.61	8.67	8.61	8.61
656	NYSE	TRN	Fri, Oct 15, 1993	8.70	8.70	8.61	8.61
655	NYSE	TRN	Thu, Oct 14, 1993	8.52	8.70	8.46	8.70
654	NYSE	TRN	Wed, Oct 13, 1993	8.46	8.52	8.46	8.52
653	NYSE	TRN	Tue, Oct 12, 1993	8.67	8.67	8.43	8.46
652	NYSE	TRN	Mon, Oct 11, 1993	8.70	8.70	8.64	8.64
651	NYSE	TRN	Fri, Oct 8, 1993	8.67	8.73	8.61	8.64
650	NYSE	TRN	Thu, Oct 7, 1993	8.37	8.73	8.37	8.73
649	NYSE	TRN	Wed, Oct 6, 1993	8.34	8.40	8.34	8.34
648	NYSE	TRN	Tue, Oct 5, 1993	8.52	8.52	8.34	8.34
647	NYSE	TRN	Mon, Oct 4, 1993	8.73	8.76	8.52	8.52
646	NYSE	TRN	Fri, Oct 1, 1993	8.88	8.88	8.67	8.70
645	NYSE	TRN	Thu, Sep 30, 1993	8.82	8.91	8.58	8.91
644	NYSE	TRN	Wed, Sep 29, 1993	8.91	8.91	8.82	8.82
643	NYSE	TRN	Tue, Sep 28, 1993	8.94	8.94	8.88	8.91
642	NYSE	TRN	Mon, Sep 27, 1993	9.03	9.03	8.88	8.94
641	NYSE	TRN	Fri, Sep 24, 1993	9.03	9.03	8.91	9.00
640	NYSE	TRN	Thu, Sep 23, 1993	9.00	9.00	8.91	9.00
639	NYSE	TRN	Wed, Sep 22, 1993	9.00	9.00	8.91	8.97
638	NYSE	TRN	Tue, Sep 21, 1993	9.09	9.09	8.82	8.88
637	NYSE	TRN	Mon, Sep 20, 1993	9.18	9.18	9.06	9.09
636	NYSE	TRN	Fri, Sep 17, 1993	9.15	9.21	9.12	9.15
635	NYSE	TRN	Thu, Sep 16, 1993	9.09	9.18	9.06	9.12
634	NYSE	TRN	Wed, Sep 15, 1993	8.91	9.09	8.85	9.09
633	NYSE	TRN	Tue, Sep 14, 1993	8.94	8.97	8.88	8.91
632	NYSE	TRN	Mon, Sep 13, 1993	8.91	9.00	8.76	8.94
631	NYSE	TRN	Fri, Sep 10, 1993	9.00	9.00	8.88	8.88
630	NYSE	TRN	Thu, Sep 9, 1993	8.76	9.00	8.73	8.91
629	NYSE	TRN	Wed, Sep 8, 1993	8.79	8.82	8.70	8.76
628	NYSE	TRN	Tue, Sep 7, 1993	9.00	9.00	8.76	8.82
627	NYSE	TRN	Fri, Sep 3, 1993	8.70	9.03	8.70	8.97
626	NYSE	TRN	Thu, Sep 2, 1993	8.70	8.76	8.67	8.76
625	NYSE	TRN	Wed, Sep 1, 1993	8.43	8.64	8.43	8.61
624	NYSE	TRN	Tue, Aug 31, 1993	8.40	8.44	8.36	8.44
623	NYSE	TRN	Mon, Aug 30, 1993	8.40	8.44	8.40	8.44
622	NYSE	TRN	Fri, Aug 27, 1993	8.44	8.50	8.42	8.44
621	NYSE	TRN	Thu, Aug 26, 1993	8.48	8.48	8.44	8.44
620	NYSE	TRN	Wed, Aug 25, 1993	8.48	8.50	8.46	8.46
619	NYSE	TRN	Tue, Aug 24, 1993	8.38	8.50	8.38	8.48
618	NYSE	TRN	Mon, Aug 23, 1993	8.32	8.40	8.28	8.36
617	NYSE	TRN	Fri, Aug 20, 1993	8.38	8.38	8.30	8.30
616	NYSE	TRN	Thu, Aug 19, 1993	8.44	8.44	8.36	8.38
615	NYSE	TRN	Wed, Aug 18, 1993	8.50	8.54	8.42	8.44
614	NYSE	TRN	Tue, Aug 17, 1993	8.56	8.58	8.44	8.50
613	NYSE	TRN	Mon, Aug 16, 1993	8.60	8.62	8.58	8.58
612	NYSE	TRN	Fri, Aug 13, 1993	8.64	8.68	8.62	8.62
611	NYSE	TRN	Thu, Aug 12, 1993	8.64	8.68	8.60	8.64
610	NYSE	TRN	Wed, Aug 11, 1993	8.46	8.64	8.46	8.64
609	NYSE	TRN	Tue, Aug 10, 1993	8.30	8.44	8.30	8.44
608	NYSE	TRN	Mon, Aug 9, 1993	8.28	8.34	8.28	8.30
607	NYSE	TRN	Fri, Aug 6, 1993	8.20	8.28	8.20	8.28
606	NYSE	TRN	Thu, Aug 5, 1993	8.20	8.24	8.20	8.20
605	NYSE	TRN	Wed, Aug 4, 1993	8.18	8.26	8.16	8.22
604	NYSE	TRN	Tue, Aug 3, 1993	8.18	8.28	8.18	8.22
603	NYSE	TRN	Mon, Aug 2, 1993	8.04	8.18	8.02	8.18
602	NYSE	TRN	Fri, Jul 30, 1993	7.92	8.06	7.92	8.06
601	NYSE	TRN	Thu, Jul 29, 1993	7.84	7.96	7.84	7.92
600	NYSE	TRN	Wed, Jul 28, 1993	7.82	7.86	7.82	7.82
599	NYSE	TRN	Tue, Jul 27, 1993	7.86	7.88	7.80	7.84
598	NYSE	TRN	Mon, Jul 26, 1993	7.86	7.88	7.82	7.82
597	NYSE	TRN	Fri, Jul 23, 1993	7.84	7.84	7.78	7.82
596	NYSE	TRN	Thu, Jul 22, 1993	7.82	7.92	7.82	7.84
595	NYSE	TRN	Wed, Jul 21, 1993	7.84	7.84	7.48	7.80
594	NYSE	TRN	Tue, Jul 20, 1993	8.30	8.30	7.90	7.92
593	NYSE	TRN	Mon, Jul 19, 1993	8.24	8.30	8.24	8.28
592	NYSE	TRN	Fri, Jul 16, 1993	8.22	8.26	8.22	8.22
591	NYSE	TRN	Thu, Jul 15, 1993	8.28	8.30	8.26	8.30
590	NYSE	TRN	Wed, Jul 14, 1993	8.16	8.26	8.14	8.18
589	NYSE	TRN	Tue, Jul 13, 1993	8.00	8.06	7.92	8.06
588	NYSE	TRN	Mon, Jul 12, 1993	8.04	8.08	7.98	7.98
587	NYSE	TRN	Fri, Jul 9, 1993	8.04	8.06	8.02	8.06
586	NYSE	TRN	Thu, Jul 8, 1993	8.06	8.10	8.06	8.08
585	NYSE	TRN	Wed, Jul 7, 1993	8.04	8.04	8.00	8.04
584	NYSE	TRN	Tue, Jul 6, 1993	8.08	8.08	8.00	8.04
583	NYSE	TRN	Fri, Jul 2, 1993	8.06	8.06	8.02	8.04
582	NYSE	TRN	Thu, Jul 1, 1993	8.06	8.08	8.04	8.08
581	NYSE	TRN	Wed, Jun 30, 1993	7.96	8.08	7.96	8.06
580	NYSE	TRN	Tue, Jun 29, 1993	7.82	7.98	7.82	7.96
579	NYSE	TRN	Mon, Jun 28, 1993	7.68	7.82	7.68	7.80
578	NYSE	TRN	Fri, Jun 25, 1993	7.70	7.70	7.64	7.68
577	NYSE	TRN	Thu, Jun 24, 1993	7.78	7.78	7.70	7.70
576	NYSE	TRN	Wed, Jun 23, 1993	7.82	7.84	7.76	7.76
575	NYSE	TRN	Tue, Jun 22, 1993	7.86	7.90	7.80	7.82
574	NYSE	TRN	Mon, Jun 21, 1993	7.84	7.88	7.84	7.86
573	NYSE	TRN	Fri, Jun 18, 1993	7.84	7.84	7.78	7.82
572	NYSE	TRN	Thu, Jun 17, 1993	8.00	8.04	7.88	7.94
571	NYSE	TRN	Wed, Jun 16, 1993	8.04	8.06	7.98	7.98
570	NYSE	TRN	Tue, Jun 15, 1993	7.98	8.00	7.90	7.98
569	NYSE	TRN	Mon, Jun 14, 1993	7.94	7.98	7.94	7.94
568	NYSE	TRN	Fri, Jun 11, 1993	7.88	7.94	7.76	7.94
567	NYSE	TRN	Thu, Jun 10, 1993	8.34	8.36	7.88	7.92
566	NYSE	TRN	Wed, Jun 9, 1993	8.44	8.48	8.36	8.38
565	NYSE	TRN	Tue, Jun 8, 1993	8.50	8.50	8.42	8.42
564	NYSE	TRN	Mon, Jun 7, 1993	8.42	8.48	8.42	8.48
563	NYSE	TRN	Fri, Jun 4, 1993	8.44	8.48	8.42	8.44
562	NYSE	TRN	Thu, Jun 3, 1993	8.52	8.52	8.46	8.46
561	NYSE	TRN	Wed, Jun 2, 1993	8.56	8.56	8.50	8.52
560	NYSE	TRN	Tue, Jun 1, 1993	8.34	8.52	8.30	8.44
559	NYSE	TRN	Fri, May 28, 1993	8.36	8.40	8.34	8.38
558	NYSE	TRN	Thu, May 27, 1993	8.38	8.40	8.26	8.40
557	NYSE	TRN	Wed, May 26, 1993	8.40	8.40	8.30	8.40
556	NYSE	TRN	Tue, May 25, 1993	8.28	8.40	8.28	8.40
555	NYSE	TRN	Mon, May 24, 1993	8.12	8.30	8.12	8.28
554	NYSE	TRN	Fri, May 21, 1993	8.20	8.20	8.06	8.10
553	NYSE	TRN	Thu, May 20, 1993	8.16	8.18	8.06	8.16
552	NYSE	TRN	Wed, May 19, 1993	8.08	8.22	8.08	8.16
551	NYSE	TRN	Tue, May 18, 1993	8.00	8.14	7.94	8.10
550	NYSE	TRN	Mon, May 17, 1993	7.94	8.00	7.92	8.00
549	NYSE	TRN	Fri, May 14, 1993	7.98	7.98	7.90	7.92
548	NYSE	TRN	Thu, May 13, 1993	8.00	8.04	7.90	7.98
547	NYSE	TRN	Wed, May 12, 1993	7.76	8.04	7.76	8.00
546	NYSE	TRN	Tue, May 11, 1993	7.68	7.80	7.60	7.80
545	NYSE	TRN	Mon, May 10, 1993	7.36	7.52	7.36	7.44
544	NYSE	TRN	Fri, May 7, 1993	7.46	7.46	7.28	7.28
543	NYSE	TRN	Thu, May 6, 1993	7.48	7.50	7.48	7.50
542	NYSE	TRN	Wed, May 5, 1993	7.54	7.54	7.48	7.50
541	NYSE	TRN	Tue, May 4, 1993	7.68	7.70	7.58	7.58
540	NYSE	TRN	Mon, May 3, 1993	7.82	7.82	7.68	7.70
539	NYSE	TRN	Fri, Apr 30, 1993	7.76	7.84	7.74	7.82
538	NYSE	TRN	Thu, Apr 29, 1993	7.72	7.78	7.66	7.76
537	NYSE	TRN	Wed, Apr 28, 1993	7.56	7.72	7.56	7.70
536	NYSE	TRN	Tue, Apr 27, 1993	7.48	7.50	7.44	7.50
535	NYSE	TRN	Mon, Apr 26, 1993	7.54	7.56	7.46	7.46
534	NYSE	TRN	Fri, Apr 23, 1993	7.40	7.58	7.38	7.54
533	NYSE	TRN	Thu, Apr 22, 1993	7.60	7.60	7.40	7.40
532	NYSE	TRN	Wed, Apr 21, 1993	7.64	7.66	7.54	7.60
531	NYSE	TRN	Tue, Apr 20, 1993	7.78	7.78	7.72	7.74
530	NYSE	TRN	Mon, Apr 19, 1993	7.56	7.92	7.56	7.78
529	NYSE	TRN	Fri, Apr 16, 1993	7.44	7.58	7.44	7.54
528	NYSE	TRN	Thu, Apr 15, 1993	7.50	7.50	7.44	7.44
527	NYSE	TRN	Wed, Apr 14, 1993	7.32	7.52	7.32	7.40
526	NYSE	TRN	Tue, Apr 13, 1993	7.28	7.28	7.22	7.28
525	NYSE	TRN	Mon, Apr 12, 1993	7.20	7.32	7.20	7.24
524	NYSE	TRN	Thu, Apr 8, 1993	7.26	7.28	7.18	7.20
523	NYSE	TRN	Wed, Apr 7, 1993	7.20	7.28	7.16	7.28
522	NYSE	TRN	Tue, Apr 6, 1993	7.10	7.24	7.10	7.22
521	NYSE	TRN	Mon, Apr 5, 1993	7.12	7.14	7.10	7.10
520	NYSE	TRN	Fri, Apr 2, 1993	7.20	7.20	7.08	7.12
519	NYSE	TRN	Thu, Apr 1, 1993	7.30	7.30	7.20	7.22
518	NYSE	TRN	Wed, Mar 31, 1993	7.20	7.40	7.16	7.34
517	NYSE	TRN	Tue, Mar 30, 1993	6.88	7.18	6.88	7.18
516	NYSE	TRN	Mon, Mar 29, 1993	6.88	6.88	6.84	6.88
515	NYSE	TRN	Fri, Mar 26, 1993	6.84	6.86	6.82	6.84
514	NYSE	TRN	Thu, Mar 25, 1993	6.82	6.86	6.78	6.84
513	NYSE	TRN	Wed, Mar 24, 1993	6.72	6.84	6.72	6.80
512	NYSE	TRN	Tue, Mar 23, 1993	6.68	6.72	6.68	6.72
511	NYSE	TRN	Mon, Mar 22, 1993	6.84	6.84	6.68	6.70
510	NYSE	TRN	Fri, Mar 19, 1993	6.72	6.80	6.72	6.80
509	NYSE	TRN	Thu, Mar 18, 1993	6.76	6.76	6.66	6.72
508	NYSE	TRN	Wed, Mar 17, 1993	6.84	6.88	6.76	6.76
507	NYSE	TRN	Tue, Mar 16, 1993	6.76	6.88	6.76	6.80
506	NYSE	TRN	Mon, Mar 15, 1993	6.70	6.80	6.70	6.76
505	NYSE	TRN	Fri, Mar 12, 1993	6.82	6.82	6.70	6.72
504	NYSE	TRN	Thu, Mar 11, 1993	6.86	6.86	6.80	6.82
503	NYSE	TRN	Wed, Mar 10, 1993	6.86	6.86	6.78	6.84
502	NYSE	TRN	Tue, Mar 9, 1993	6.88	6.88	6.80	6.84
501	NYSE	TRN	Mon, Mar 8, 1993	6.82	6.88	6.82	6.86
500	NYSE	TRN	Fri, Mar 5, 1993	6.68	6.78	6.64	6.78
499	NYSE	TRN	Thu, Mar 4, 1993	6.64	6.66	6.60	6.66
498	NYSE	TRN	Wed, Mar 3, 1993	6.68	6.68	6.62	6.62
497	NYSE	TRN	Tue, Mar 2, 1993	6.64	6.66	6.62	6.66
496	NYSE	TRN	Mon, Mar 1, 1993	6.72	6.72	6.60	6.64
495	NYSE	TRN	Fri, Feb 26, 1993	6.76	6.78	6.72	6.74
494	NYSE	TRN	Thu, Feb 25, 1993	6.70	6.74	6.66	6.74
493	NYSE	TRN	Wed, Feb 24, 1993	6.62	6.66	6.56	6.66
492	NYSE	TRN	Tue, Feb 23, 1993	6.64	6.64	6.58	6.64
491	NYSE	TRN	Mon, Feb 22, 1993	6.66	6.66	6.60	6.64
490	NYSE	TRN	Fri, Feb 19, 1993	6.72	6.72	6.66	6.66
489	NYSE	TRN	Thu, Feb 18, 1993	6.76	6.88	6.66	6.74
488	NYSE	TRN	Wed, Feb 17, 1993	6.64	6.72	6.58	6.72
487	NYSE	TRN	Tue, Feb 16, 1993	6.80	6.80	6.64	6.70
486	NYSE	TRN	Fri, Feb 12, 1993	6.80	6.80	6.70	6.74
485	NYSE	TRN	Thu, Feb 11, 1993	6.92	6.92	6.74	6.78
484	NYSE	TRN	Wed, Feb 10, 1993	6.84	6.88	6.80	6.88
483	NYSE	TRN	Tue, Feb 9, 1993	6.92	6.92	6.80	6.84
482	NYSE	TRN	Mon, Feb 8, 1993	6.96	6.96	6.88	6.96
481	NYSE	TRN	Fri, Feb 5, 1993	6.64	6.98	6.64	6.98
480	NYSE	TRN	Thu, Feb 4, 1993	6.56	6.66	6.52	6.66
479	NYSE	TRN	Wed, Feb 3, 1993	6.36	6.36	6.34	6.36
478	NYSE	TRN	Tue, Feb 2, 1993	6.34	6.38	6.30	6.38
477	NYSE	TRN	Mon, Feb 1, 1993	6.44	6.46	6.30	6.36
476	NYSE	TRN	Fri, Jan 29, 1993	6.56	6.56	6.44	6.46
475	NYSE	TRN	Thu, Jan 28, 1993	6.46	6.56	6.46	6.56
474	NYSE	TRN	Wed, Jan 27, 1993	6.64	6.64	6.44	6.46
473	NYSE	TRN	Tue, Jan 26, 1993	6.74	6.78	6.62	6.62
472	NYSE	TRN	Mon, Jan 25, 1993	6.70	6.92	6.70	6.80
471	NYSE	TRN	Fri, Jan 22, 1993	6.60	6.68	6.56	6.66
470	NYSE	TRN	Thu, Jan 21, 1993	6.52	6.62	6.52	6.62
469	NYSE	TRN	Wed, Jan 20, 1993	6.40	6.56	6.38	6.52
468	NYSE	TRN	Tue, Jan 19, 1993	6.36	6.40	6.28	6.40
467	NYSE	TRN	Mon, Jan 18, 1993	6.28	6.36	6.28	6.36
466	NYSE	TRN	Fri, Jan 15, 1993	6.28	6.28	6.24	6.26
465	NYSE	TRN	Thu, Jan 14, 1993	6.16	6.28	6.16	6.28
464	NYSE	TRN	Wed, Jan 13, 1993	6.08	6.14	5.96	6.14
463	NYSE	TRN	Tue, Jan 12, 1993	6.06	6.08	6.04	6.06
462	NYSE	TRN	Mon, Jan 11, 1993	5.98	6.10	5.98	6.06
461	NYSE	TRN	Fri, Jan 8, 1993	6.00	6.04	5.94	6.04
460	NYSE	TRN	Thu, Jan 7, 1993	6.10	6.14	6.00	6.02
459	NYSE	TRN	Wed, Jan 6, 1993	6.08	6.16	6.08	6.10
458	NYSE	TRN	Tue, Jan 5, 1993	6.14	6.14	6.04	6.08
457	NYSE	TRN	Mon, Jan 4, 1993	6.22	6.24	6.12	6.12
456	NYSE	TRN	Thu, Dec 31, 1992	6.18	6.24	6.18	6.24
455	NYSE	TRN	Wed, Dec 30, 1992	6.28	6.30	6.20	6.20
454	NYSE	TRN	Tue, Dec 29, 1992	6.10	6.36	6.10	6.36
453	NYSE	TRN	Mon, Dec 28, 1992	6.00	6.14	6.00	6.12
452	NYSE	TRN	Thu, Dec 24, 1992	5.98	6.00	5.98	6.00
451	NYSE	TRN	Wed, Dec 23, 1992	5.90	6.00	5.90	5.96
450	NYSE	TRN	Tue, Dec 22, 1992	5.90	5.94	5.88	5.92
449	NYSE	TRN	Mon, Dec 21, 1992	5.88	5.92	5.86	5.92
448	NYSE	TRN	Fri, Dec 18, 1992	5.96	5.98	5.90	5.92
447	NYSE	TRN	Thu, Dec 17, 1992	5.90	5.92	5.86	5.90
446	NYSE	TRN	Wed, Dec 16, 1992	5.92	5.96	5.88	5.92
445	NYSE	TRN	Tue, Dec 15, 1992	5.96	5.96	5.90	5.92
444	NYSE	TRN	Mon, Dec 14, 1992	5.70	5.86	5.70	5.82
443	NYSE	TRN	Fri, Dec 11, 1992	5.72	5.72	5.66	5.68
442	NYSE	TRN	Thu, Dec 10, 1992	5.52	5.80	5.52	5.72
441	NYSE	TRN	Wed, Dec 9, 1992	5.48	5.54	5.46	5.52
440	NYSE	TRN	Tue, Dec 8, 1992	5.48	5.52	5.46	5.50
439	NYSE	TRN	Mon, Dec 7, 1992	5.52	5.52	5.50	5.52
438	NYSE	TRN	Fri, Dec 4, 1992	5.56	5.56	5.52	5.54
437	NYSE	TRN	Thu, Dec 3, 1992	5.50	5.50	5.46	5.50
436	NYSE	TRN	Wed, Dec 2, 1992	5.54	5.54	5.48	5.48
435	NYSE	TRN	Tue, Dec 1, 1992	5.42	5.58	5.42	5.54
434	NYSE	TRN	Mon, Nov 30, 1992	5.42	5.44	5.38	5.42
433	NYSE	TRN	Fri, Nov 27, 1992	5.46	5.48	5.46	5.48
432	NYSE	TRN	Wed, Nov 25, 1992	5.50	5.50	5.46	5.48
431	NYSE	TRN	Tue, Nov 24, 1992	5.48	5.50	5.48	5.48
430	NYSE	TRN	Mon, Nov 23, 1992	5.50	5.54	5.46	5.48
429	NYSE	TRN	Fri, Nov 20, 1992	5.38	5.50	5.38	5.48
428	NYSE	TRN	Thu, Nov 19, 1992	5.42	5.44	5.36	5.40
427	NYSE	TRN	Wed, Nov 18, 1992	5.52	5.54	5.40	5.42
426	NYSE	TRN	Tue, Nov 17, 1992	5.58	5.58	5.52	5.52
425	NYSE	TRN	Mon, Nov 16, 1992	5.66	5.70	5.62	5.62
424	NYSE	TRN	Fri, Nov 13, 1992	5.66	5.68	5.62	5.66
423	NYSE	TRN	Thu, Nov 12, 1992	5.54	5.64	5.48	5.62
422	NYSE	TRN	Wed, Nov 11, 1992	5.48	5.52	5.48	5.50
421	NYSE	TRN	Tue, Nov 10, 1992	5.42	5.48	5.38	5.44
420	NYSE	TRN	Mon, Nov 9, 1992	5.20	5.40	5.18	5.40
419	NYSE	TRN	Fri, Nov 6, 1992	5.18	5.20	5.14	5.20
418	NYSE	TRN	Thu, Nov 5, 1992	5.22	5.22	5.20	5.22
417	NYSE	TRN	Wed, Nov 4, 1992	5.24	5.26	5.20	5.22
416	NYSE	TRN	Tue, Nov 3, 1992	5.24	5.24	5.18	5.24
415	NYSE	TRN	Mon, Nov 2, 1992	5.22	5.22	5.18	5.20
414	NYSE	TRN	Fri, Oct 30, 1992	5.18	5.22	5.16	5.22
413	NYSE	TRN	Thu, Oct 29, 1992	5.20	5.20	5.16	5.16
412	NYSE	TRN	Wed, Oct 28, 1992	5.20	5.20	5.16	5.18
411	NYSE	TRN	Tue, Oct 27, 1992	5.26	5.26	5.18	5.20
410	NYSE	TRN	Mon, Oct 26, 1992	5.28	5.28	5.22	5.24
409	NYSE	TRN	Fri, Oct 23, 1992	5.12	5.22	5.12	5.22
408	NYSE	TRN	Thu, Oct 22, 1992	5.24	5.24	5.18	5.18
407	NYSE	TRN	Wed, Oct 21, 1992	5.28	5.28	5.22	5.24
406	NYSE	TRN	Tue, Oct 20, 1992	5.04	5.28	5.04	5.24
405	NYSE	TRN	Mon, Oct 19, 1992	5.02	5.08	5.02	5.04
404	NYSE	TRN	Fri, Oct 16, 1992	5.08	5.10	5.02	5.04
403	NYSE	TRN	Thu, Oct 15, 1992	5.02	5.12	4.98	5.08
402	NYSE	TRN	Wed, Oct 14, 1992	5.02	5.02	4.98	5.00
401	NYSE	TRN	Tue, Oct 13, 1992	4.94	5.04	4.92	5.04
400	NYSE	TRN	Mon, Oct 12, 1992	4.92	4.98	4.90	4.96
399	NYSE	TRN	Fri, Oct 9, 1992	4.94	4.96	4.92	4.94
398	NYSE	TRN	Thu, Oct 8, 1992	4.96	4.98	4.92	4.96
397	NYSE	TRN	Wed, Oct 7, 1992	4.98	5.02	4.98	5.00
396	NYSE	TRN	Tue, Oct 6, 1992	5.00	5.00	4.96	5.00
395	NYSE	TRN	Mon, Oct 5, 1992	5.10	5.10	4.92	4.96
394	NYSE	TRN	Fri, Oct 2, 1992	5.16	5.16	5.10	5.10
393	NYSE	TRN	Thu, Oct 1, 1992	5.10	5.16	5.10	5.14
392	NYSE	TRN	Wed, Sep 30, 1992	5.20	5.22	5.18	5.20
391	NYSE	TRN	Tue, Sep 29, 1992	5.18	5.22	5.18	5.20
390	NYSE	TRN	Mon, Sep 28, 1992	5.18	5.18	5.16	5.16
389	NYSE	TRN	Fri, Sep 25, 1992	5.22	5.22	5.14	5.14
388	NYSE	TRN	Thu, Sep 24, 1992	5.28	5.30	5.26	5.26
387	NYSE	TRN	Wed, Sep 23, 1992	5.22	5.26	5.18	5.26
386	NYSE	TRN	Tue, Sep 22, 1992	5.20	5.28	5.20	5.24
385	NYSE	TRN	Mon, Sep 21, 1992	5.36	5.36	5.20	5.20
384	NYSE	TRN	Fri, Sep 18, 1992	5.20	5.28	5.20	5.28
383	NYSE	TRN	Thu, Sep 17, 1992	5.06	5.28	5.06	5.24
382	NYSE	TRN	Wed, Sep 16, 1992	5.02	5.08	5.00	5.08
381	NYSE	TRN	Tue, Sep 15, 1992	5.02	5.06	4.98	5.04
380	NYSE	TRN	Mon, Sep 14, 1992	5.00	5.06	5.00	5.02
379	NYSE	TRN	Fri, Sep 11, 1992	5.00	5.02	4.96	4.98
378	NYSE	TRN	Thu, Sep 10, 1992	4.98	5.02	4.98	5.00
377	NYSE	TRN	Wed, Sep 9, 1992	5.00	5.02	4.98	5.00
376	NYSE	TRN	Tue, Sep 8, 1992	5.02	5.02	5.00	5.02
375	NYSE	TRN	Fri, Sep 4, 1992	5.04	5.04	5.02	5.04
374	NYSE	TRN	Thu, Sep 3, 1992	5.08	5.08	5.00	5.06
373	NYSE	TRN	Wed, Sep 2, 1992	5.02	5.12	5.02	5.08
372	NYSE	TRN	Tue, Sep 1, 1992	4.96	5.04	4.96	5.04
371	NYSE	TRN	Mon, Aug 31, 1992	4.96	4.98	4.96	4.98
370	NYSE	TRN	Fri, Aug 28, 1992	4.94	5.00	4.94	4.96
369	NYSE	TRN	Thu, Aug 27, 1992	4.96	5.02	4.96	4.98
368	NYSE	TRN	Wed, Aug 26, 1992	4.96	4.96	4.94	4.96
367	NYSE	TRN	Tue, Aug 25, 1992	4.90	4.94	4.88	4.92
366	NYSE	TRN	Mon, Aug 24, 1992	4.92	4.94	4.90	4.92
365	NYSE	TRN	Fri, Aug 21, 1992	4.98	4.98	4.92	4.92
364	NYSE	TRN	Thu, Aug 20, 1992	4.96	4.98	4.94	4.96
363	NYSE	TRN	Wed, Aug 19, 1992	4.94	4.96	4.94	4.96
362	NYSE	TRN	Tue, Aug 18, 1992	4.96	4.96	4.94	4.94
361	NYSE	TRN	Mon, Aug 17, 1992	4.94	4.98	4.94	4.98
360	NYSE	TRN	Fri, Aug 14, 1992	4.94	4.96	4.92	4.96
359	NYSE	TRN	Thu, Aug 13, 1992	4.94	4.94	4.92	4.92
358	NYSE	TRN	Wed, Aug 12, 1992	4.94	4.96	4.90	4.94
357	NYSE	TRN	Tue, Aug 11, 1992	4.96	4.98	4.94	4.96
356	NYSE	TRN	Mon, Aug 10, 1992	5.02	5.04	4.96	5.00
355	NYSE	TRN	Fri, Aug 7, 1992	5.06	5.06	5.00	5.02
354	NYSE	TRN	Thu, Aug 6, 1992	4.98	5.02	4.96	5.00
353	NYSE	TRN	Wed, Aug 5, 1992	5.00	5.00	4.98	4.98
352	NYSE	TRN	Tue, Aug 4, 1992	4.94	5.00	4.92	5.00
351	NYSE	TRN	Mon, Aug 3, 1992	4.96	5.00	4.92	4.96
350	NYSE	TRN	Fri, Jul 31, 1992	4.94	4.96	4.92	4.96
349	NYSE	TRN	Thu, Jul 30, 1992	4.98	4.98	4.92	4.98
348	NYSE	TRN	Wed, Jul 29, 1992	4.96	5.04	4.96	5.00
347	NYSE	TRN	Tue, Jul 28, 1992	4.92	5.02	4.92	4.96
346	NYSE	TRN	Mon, Jul 27, 1992	4.92	4.96	4.92	4.94
345	NYSE	TRN	Fri, Jul 24, 1992	4.90	4.94	4.90	4.94
344	NYSE	TRN	Thu, Jul 23, 1992	4.90	4.92	4.88	4.92
343	NYSE	TRN	Wed, Jul 22, 1992	4.98	4.98	4.92	4.94
342	NYSE	TRN	Tue, Jul 21, 1992	4.96	4.98	4.92	4.98
341	NYSE	TRN	Mon, Jul 20, 1992	4.94	4.96	4.92	4.94
340	NYSE	TRN	Fri, Jul 17, 1992	4.90	4.94	4.90	4.94
339	NYSE	TRN	Thu, Jul 16, 1992	4.86	4.92	4.86	4.92
338	NYSE	TRN	Wed, Jul 15, 1992	4.90	4.92	4.90	4.90
337	NYSE	TRN	Tue, Jul 14, 1992	4.90	4.90	4.88	4.88
336	NYSE	TRN	Mon, Jul 13, 1992	4.82	4.90	4.80	4.90
335	NYSE	TRN	Fri, Jul 10, 1992	4.80	4.82	4.78	4.82
334	NYSE	TRN	Thu, Jul 9, 1992	4.82	4.82	4.76	4.78
333	NYSE	TRN	Wed, Jul 8, 1992	4.90	4.92	4.86	4.88
332	NYSE	TRN	Tue, Jul 7, 1992	4.90	4.92	4.90	4.90
331	NYSE	TRN	Mon, Jul 6, 1992	4.94	4.94	4.90	4.92
330	NYSE	TRN	Thu, Jul 2, 1992	4.90	4.92	4.88	4.90
329	NYSE	TRN	Wed, Jul 1, 1992	4.90	4.96	4.90	4.90
328	NYSE	TRN	Tue, Jun 30, 1992	4.92	4.92	4.90	4.90
327	NYSE	TRN	Mon, Jun 29, 1992	4.90	4.98	4.90	4.96
326	NYSE	TRN	Fri, Jun 26, 1992	4.92	4.92	4.90	4.90
325	NYSE	TRN	Thu, Jun 25, 1992	4.92	4.92	4.90	4.90
324	NYSE	TRN	Wed, Jun 24, 1992	4.96	4.96	4.88	4.90
323	NYSE	TRN	Tue, Jun 23, 1992	4.94	4.98	4.92	4.98
322	NYSE	TRN	Mon, Jun 22, 1992	4.98	4.98	4.94	4.96
321	NYSE	TRN	Fri, Jun 19, 1992	5.04	5.04	4.96	4.98
320	NYSE	TRN	Thu, Jun 18, 1992	5.06	5.06	5.02	5.04
319	NYSE	TRN	Wed, Jun 17, 1992	5.08	5.10	5.06	5.06
318	NYSE	TRN	Tue, Jun 16, 1992	5.20	5.20	5.10	5.10
317	NYSE	TRN	Mon, Jun 15, 1992	5.08	5.24	5.08	5.22
316	NYSE	TRN	Fri, Jun 12, 1992	5.02	5.12	5.02	5.10
315	NYSE	TRN	Thu, Jun 11, 1992	5.12	5.12	5.02	5.02
314	NYSE	TRN	Wed, Jun 10, 1992	5.28	5.28	5.24	5.24
313	NYSE	TRN	Tue, Jun 9, 1992	5.36	5.38	5.30	5.30
312	NYSE	TRN	Mon, Jun 8, 1992	5.32	5.36	5.32	5.34
311	NYSE	TRN	Fri, Jun 5, 1992	5.40	5.40	5.28	5.34
310	NYSE	TRN	Thu, Jun 4, 1992	5.08	5.44	5.06	5.40
309	NYSE	TRN	Wed, Jun 3, 1992	5.14	5.14	5.02	5.08
308	NYSE	TRN	Tue, Jun 2, 1992	4.96	5.14	4.96	5.14
307	NYSE	TRN	Mon, Jun 1, 1992	4.96	4.98	4.92	4.96
306	NYSE	TRN	Fri, May 29, 1992	4.96	4.98	4.92	4.96
305	NYSE	TRN	Thu, May 28, 1992	4.96	4.96	4.90	4.96
304	NYSE	TRN	Wed, May 27, 1992	4.86	4.96	4.86	4.96
303	NYSE	TRN	Tue, May 26, 1992	4.80	4.86	4.80	4.86
302	NYSE	TRN	Fri, May 22, 1992	4.74	4.80	4.74	4.78
301	NYSE	TRN	Thu, May 21, 1992	4.76	4.76	4.72	4.74
300	NYSE	TRN	Wed, May 20, 1992	4.78	4.80	4.72	4.74
299	NYSE	TRN	Tue, May 19, 1992	4.74	4.78	4.72	4.78
298	NYSE	TRN	Mon, May 18, 1992	4.64	4.74	4.64	4.72
297	NYSE	TRN	Fri, May 15, 1992	4.60	4.62	4.58	4.62
296	NYSE	TRN	Thu, May 14, 1992	4.62	4.62	4.56	4.60
295	NYSE	TRN	Wed, May 13, 1992	4.66	4.68	4.62	4.64
294	NYSE	TRN	Tue, May 12, 1992	4.62	4.66	4.62	4.64
293	NYSE	TRN	Mon, May 11, 1992	4.54	4.64	4.54	4.64
292	NYSE	TRN	Fri, May 8, 1992	4.58	4.58	4.50	4.56
291	NYSE	TRN	Thu, May 7, 1992	4.54	4.54	4.52	4.54
290	NYSE	TRN	Wed, May 6, 1992	4.58	4.58	4.52	4.54
289	NYSE	TRN	Tue, May 5, 1992	4.54	4.56	4.52	4.56
288	NYSE	TRN	Mon, May 4, 1992	4.56	4.60	4.52	4.54
287	NYSE	TRN	Fri, May 1, 1992	4.68	4.68	4.58	4.58
286	NYSE	TRN	Thu, Apr 30, 1992	4.48	4.72	4.48	4.72
285	NYSE	TRN	Wed, Apr 29, 1992	4.50	4.50	4.46	4.48
284	NYSE	TRN	Tue, Apr 28, 1992	4.52	4.54	4.48	4.50
283	NYSE	TRN	Mon, Apr 27, 1992	4.46	4.52	4.44	4.50
282	NYSE	TRN	Fri, Apr 24, 1992	4.50	4.50	4.46	4.46
281	NYSE	TRN	Thu, Apr 23, 1992	4.44	4.50	4.44	4.50
280	NYSE	TRN	Wed, Apr 22, 1992	4.40	4.48	4.40	4.44
279	NYSE	TRN	Tue, Apr 21, 1992	4.40	4.40	4.36	4.36
278	NYSE	TRN	Mon, Apr 20, 1992	4.36	4.42	4.32	4.42
277	NYSE	TRN	Thu, Apr 16, 1992	4.32	4.42	4.28	4.40
276	NYSE	TRN	Wed, Apr 15, 1992	4.42	4.42	4.24	4.32
275	NYSE	TRN	Tue, Apr 14, 1992	4.52	4.52	4.40	4.40
274	NYSE	TRN	Mon, Apr 13, 1992	4.52	4.54	4.48	4.52
273	NYSE	TRN	Fri, Apr 10, 1992	4.40	4.54	4.38	4.54
272	NYSE	TRN	Thu, Apr 9, 1992	4.38	4.42	4.36	4.38
271	NYSE	TRN	Wed, Apr 8, 1992	4.50	4.50	4.38	4.44
270	NYSE	TRN	Tue, Apr 7, 1992	4.64	4.64	4.52	4.52
269	NYSE	TRN	Mon, Apr 6, 1992	4.70	4.70	4.66	4.66
268	NYSE	TRN	Fri, Apr 3, 1992	4.76	4.76	4.70	4.72
267	NYSE	TRN	Thu, Apr 2, 1992	4.78	4.78	4.74	4.74
266	NYSE	TRN	Wed, Apr 1, 1992	4.74	4.80	4.74	4.80
265	NYSE	TRN	Tue, Mar 31, 1992	4.74	4.76	4.72	4.74
264	NYSE	TRN	Mon, Mar 30, 1992	4.68	4.76	4.68	4.72
263	NYSE	TRN	Fri, Mar 27, 1992	4.70	4.70	4.68	4.68
262	NYSE	TRN	Thu, Mar 26, 1992	4.60	4.72	4.60	4.70
261	NYSE	TRN	Wed, Mar 25, 1992	4.64	4.64	4.60	4.60
260	NYSE	TRN	Tue, Mar 24, 1992	4.76	4.76	4.64	4.66
259	NYSE	TRN	Mon, Mar 23, 1992	4.74	4.76	4.72	4.72
258	NYSE	TRN	Fri, Mar 20, 1992	4.78	4.78	4.74	4.74
257	NYSE	TRN	Thu, Mar 19, 1992	4.84	4.84	4.78	4.78
256	NYSE	TRN	Wed, Mar 18, 1992	4.90	4.90	4.82	4.82
255	NYSE	TRN	Tue, Mar 17, 1992	4.76	4.90	4.76	4.88
254	NYSE	TRN	Mon, Mar 16, 1992	4.72	4.76	4.68	4.76
253	NYSE	TRN	Fri, Mar 13, 1992	4.64	4.72	4.62	4.72
252	NYSE	TRN	Thu, Mar 12, 1992	4.76	4.76	4.62	4.64
251	NYSE	TRN	Wed, Mar 11, 1992	4.84	4.84	4.74	4.80
250	NYSE	TRN	Tue, Mar 10, 1992	4.84	4.84	4.80	4.82
249	NYSE	TRN	Mon, Mar 9, 1992	4.84	4.84	4.76	4.80
248	NYSE	TRN	Fri, Mar 6, 1992	4.98	5.02	4.86	4.88
247	NYSE	TRN	Thu, Mar 5, 1992	5.04	5.04	4.98	4.98
246	NYSE	TRN	Wed, Mar 4, 1992	5.10	5.10	4.98	5.06
245	NYSE	TRN	Tue, Mar 3, 1992	5.00	5.08	4.98	5.08
244	NYSE	TRN	Mon, Mar 2, 1992	5.00	5.02	4.98	5.00
243	NYSE	TRN	Fri, Feb 28, 1992	5.02	5.04	5.00	5.02
242	NYSE	TRN	Thu, Feb 27, 1992	4.96	5.00	4.96	5.00
241	NYSE	TRN	Wed, Feb 26, 1992	4.78	4.88	4.74	4.88
240	NYSE	TRN	Tue, Feb 25, 1992	4.90	4.90	4.76	4.78
239	NYSE	TRN	Mon, Feb 24, 1992	4.94	4.94	4.84	4.88
238	NYSE	TRN	Fri, Feb 21, 1992	4.82	5.02	4.82	4.96
237	NYSE	TRN	Thu, Feb 20, 1992	4.68	4.84	4.64	4.84
236	NYSE	TRN	Wed, Feb 19, 1992	4.54	4.66	4.52	4.66
235	NYSE	TRN	Tue, Feb 18, 1992	4.48	4.54	4.48	4.52
234	NYSE	TRN	Fri, Feb 14, 1992	4.46	4.52	4.40	4.48
233	NYSE	TRN	Thu, Feb 13, 1992	4.54	4.54	4.42	4.50
232	NYSE	TRN	Wed, Feb 12, 1992	4.46	4.54	4.46	4.54
231	NYSE	TRN	Tue, Feb 11, 1992	4.50	4.52	4.44	4.48
230	NYSE	TRN	Mon, Feb 10, 1992	4.48	4.50	4.44	4.48
229	NYSE	TRN	Fri, Feb 7, 1992	4.50	4.52	4.46	4.48
228	NYSE	TRN	Thu, Feb 6, 1992	4.56	4.56	4.48	4.50
227	NYSE	TRN	Wed, Feb 5, 1992	4.44	4.56	4.44	4.56
226	NYSE	TRN	Tue, Feb 4, 1992	4.42	4.50	4.42	4.44
225	NYSE	TRN	Mon, Feb 3, 1992	4.44	4.46	4.40	4.44
224	NYSE	TRN	Fri, Jan 31, 1992	4.48	4.48	4.42	4.44
223	NYSE	TRN	Thu, Jan 30, 1992	4.58	4.60	4.50	4.52
222	NYSE	TRN	Wed, Jan 29, 1992	4.50	4.60	4.50	4.58
221	NYSE	TRN	Tue, Jan 28, 1992	4.46	4.54	4.46	4.54
220	NYSE	TRN	Mon, Jan 27, 1992	4.50	4.50	4.46	4.46
219	NYSE	TRN	Fri, Jan 24, 1992	4.52	4.52	4.48	4.48
218	NYSE	TRN	Thu, Jan 23, 1992	4.54	4.54	4.46	4.52
217	NYSE	TRN	Wed, Jan 22, 1992	4.64	4.64	4.50	4.56
216	NYSE	TRN	Tue, Jan 21, 1992	4.64	4.66	4.62	4.66
215	NYSE	TRN	Mon, Jan 20, 1992	4.64	4.66	4.62	4.64
214	NYSE	TRN	Fri, Jan 17, 1992	4.60	4.70	4.58	4.66
213	NYSE	TRN	Thu, Jan 16, 1992	4.48	4.66	4.46	4.54
212	NYSE	TRN	Wed, Jan 15, 1992	4.18	4.44	4.16	4.44
211	NYSE	TRN	Tue, Jan 14, 1992	4.10	4.18	4.10	4.18
210	NYSE	TRN	Mon, Jan 13, 1992	4.20	4.20	4.12	4.12
209	NYSE	TRN	Fri, Jan 10, 1992	4.22	4.30	4.20	4.20
208	NYSE	TRN	Thu, Jan 9, 1992	4.24	4.24	4.20	4.24
207	NYSE	TRN	Wed, Jan 8, 1992	4.24	4.32	4.24	4.30
206	NYSE	TRN	Tue, Jan 7, 1992	4.14	4.26	4.14	4.22
205	NYSE	TRN	Mon, Jan 6, 1992	4.20	4.22	4.14	4.14
204	NYSE	TRN	Fri, Jan 3, 1992	4.30	4.30	4.24	4.24
203	NYSE	TRN	Thu, Jan 2, 1992	4.22	4.36	4.22	4.34
202	NYSE	TRN	Tue, Dec 31, 1991	4.16	4.22	4.10	4.22
201	NYSE	TRN	Mon, Dec 30, 1991	4.20	4.24	4.06	4.20
200	NYSE	TRN	Fri, Dec 27, 1991	4.14	4.24	4.14	4.20
199	NYSE	TRN	Thu, Dec 26, 1991	4.12	4.18	4.08	4.16
198	NYSE	TRN	Tue, Dec 24, 1991	4.12	4.16	4.10	4.16
197	NYSE	TRN	Mon, Dec 23, 1991	4.00	4.12	4.00	4.12
196	NYSE	TRN	Fri, Dec 20, 1991	4.06	4.06	4.00	4.00
195	NYSE	TRN	Thu, Dec 19, 1991	4.02	4.02	3.98	4.02
194	NYSE	TRN	Wed, Dec 18, 1991	4.02	4.08	4.02	4.08
193	NYSE	TRN	Tue, Dec 17, 1991	4.00	4.02	4.00	4.00
192	NYSE	TRN	Mon, Dec 16, 1991	3.92	4.04	3.92	4.00
191	NYSE	TRN	Fri, Dec 13, 1991	4.00	4.02	3.96	3.96
190	NYSE	TRN	Thu, Dec 12, 1991	4.06	4.08	4.00	4.00
189	NYSE	TRN	Wed, Dec 11, 1991	4.10	4.10	4.04	4.08
188	NYSE	TRN	Tue, Dec 10, 1991	4.14	4.14	4.08	4.10
187	NYSE	TRN	Mon, Dec 9, 1991	4.22	4.22	4.16	4.18
186	NYSE	TRN	Fri, Dec 6, 1991	4.16	4.22	4.14	4.22
185	NYSE	TRN	Thu, Dec 5, 1991	4.18	4.22	4.18	4.20
184	NYSE	TRN	Wed, Dec 4, 1991	4.30	4.30	4.18	4.18
183	NYSE	TRN	Tue, Dec 3, 1991	4.32	4.38	4.26	4.30
182	NYSE	TRN	Mon, Dec 2, 1991	4.24	4.30	4.24	4.26
181	NYSE	TRN	Fri, Nov 29, 1991	4.24	4.26	4.22	4.24
180	NYSE	TRN	Wed, Nov 27, 1991	4.24	4.28	4.24	4.24
179	NYSE	TRN	Tue, Nov 26, 1991	4.24	4.30	4.22	4.24
178	NYSE	TRN	Mon, Nov 25, 1991	4.24	4.26	4.18	4.22
177	NYSE	TRN	Fri, Nov 22, 1991	4.38	4.38	4.24	4.32
176	NYSE	TRN	Thu, Nov 21, 1991	4.38	4.40	4.34	4.40
175	NYSE	TRN	Wed, Nov 20, 1991	4.40	4.42	4.36	4.40
174	NYSE	TRN	Tue, Nov 19, 1991	4.48	4.48	4.36	4.40
173	NYSE	TRN	Mon, Nov 18, 1991	4.48	4.50	4.44	4.50
172	NYSE	TRN	Fri, Nov 15, 1991	4.64	4.66	4.48	4.48
171	NYSE	TRN	Thu, Nov 14, 1991	4.60	4.66	4.58	4.66
170	NYSE	TRN	Wed, Nov 13, 1991	4.58	4.58	4.56	4.58
169	NYSE	TRN	Tue, Nov 12, 1991	4.70	4.70	4.60	4.60
168	NYSE	TRN	Mon, Nov 11, 1991	4.74	4.74	4.68	4.72
167	NYSE	TRN	Fri, Nov 8, 1991	4.80	4.80	4.76	4.76
166	NYSE	TRN	Thu, Nov 7, 1991	4.80	4.82	4.78	4.80
165	NYSE	TRN	Wed, Nov 6, 1991	4.82	4.86	4.80	4.80
164	NYSE	TRN	Tue, Nov 5, 1991	4.94	4.94	4.82	4.82
163	NYSE	TRN	Mon, Nov 4, 1991	5.04	5.06	4.96	4.98
162	NYSE	TRN	Fri, Nov 1, 1991	4.88	5.04	4.88	5.02
161	NYSE	TRN	Thu, Oct 31, 1991	4.82	4.86	4.80	4.86
160	NYSE	TRN	Wed, Oct 30, 1991	4.80	4.88	4.80	4.80
159	NYSE	TRN	Tue, Oct 29, 1991	4.74	4.80	4.74	4.78
158	NYSE	TRN	Mon, Oct 28, 1991	4.74	4.76	4.70	4.70
157	NYSE	TRN	Fri, Oct 25, 1991	4.76	4.84	4.76	4.76
156	NYSE	TRN	Thu, Oct 24, 1991	4.80	4.88	4.76	4.76
155	NYSE	TRN	Wed, Oct 23, 1991	4.82	4.82	4.78	4.82
154	NYSE	TRN	Tue, Oct 22, 1991	4.80	4.92	4.80	4.86
153	NYSE	TRN	Mon, Oct 21, 1991	4.80	4.80	4.74	4.78
152	NYSE	TRN	Fri, Oct 18, 1991	4.74	4.74	4.62	4.68
151	NYSE	TRN	Thu, Oct 17, 1991	4.80	4.86	4.76	4.80
150	NYSE	TRN	Wed, Oct 16, 1991	4.60	4.86	4.60	4.86
149	NYSE	TRN	Tue, Oct 15, 1991	4.40	4.60	4.40	4.58
148	NYSE	TRN	Mon, Oct 14, 1991	4.32	4.40	4.32	4.40
147	NYSE	TRN	Fri, Oct 11, 1991	4.24	4.30	4.24	4.30
146	NYSE	TRN	Thu, Oct 10, 1991	4.16	4.20	4.16	4.20
145	NYSE	TRN	Wed, Oct 9, 1991	4.16	4.18	4.12	4.12
144	NYSE	TRN	Tue, Oct 8, 1991	4.20	4.24	4.16	4.16
143	NYSE	TRN	Mon, Oct 7, 1991	4.26	4.28	4.24	4.24
142	NYSE	TRN	Fri, Oct 4, 1991	4.30	4.30	4.26	4.26
141	NYSE	TRN	Thu, Oct 3, 1991	4.28	4.32	4.26	4.32
140	NYSE	TRN	Wed, Oct 2, 1991	4.34	4.34	4.28	4.28
139	NYSE	TRN	Tue, Oct 1, 1991	4.42	4.42	4.34	4.34
138	NYSE	TRN	Mon, Sep 30, 1991	4.42	4.44	4.34	4.42
137	NYSE	TRN	Fri, Sep 27, 1991	4.54	4.54	4.44	4.46
136	NYSE	TRN	Thu, Sep 26, 1991	4.44	4.56	4.44	4.56
135	NYSE	TRN	Wed, Sep 25, 1991	4.48	4.52	4.46	4.46
134	NYSE	TRN	Tue, Sep 24, 1991	4.46	4.52	4.44	4.48
133	NYSE	TRN	Mon, Sep 23, 1991	4.58	4.58	4.48	4.50
132	NYSE	TRN	Fri, Sep 20, 1991	4.60	4.60	4.56	4.58
131	NYSE	TRN	Thu, Sep 19, 1991	4.50	4.58	4.50	4.58
130	NYSE	TRN	Wed, Sep 18, 1991	4.54	4.54	4.46	4.50
129	NYSE	TRN	Tue, Sep 17, 1991	4.46	4.64	4.44	4.56
128	NYSE	TRN	Mon, Sep 16, 1991	4.32	4.48	4.32	4.48
127	NYSE	TRN	Fri, Sep 13, 1991	4.32	4.34	4.30	4.30
126	NYSE	TRN	Thu, Sep 12, 1991	4.28	4.30	4.28	4.30
125	NYSE	TRN	Wed, Sep 11, 1991	4.28	4.30	4.24	4.26
124	NYSE	TRN	Tue, Sep 10, 1991	4.26	4.36	4.26	4.28
123	NYSE	TRN	Mon, Sep 9, 1991	4.36	4.36	4.24	4.24
122	NYSE	TRN	Fri, Sep 6, 1991	4.24	4.36	4.22	4.34
121	NYSE	TRN	Thu, Sep 5, 1991	4.12	4.20	4.12	4.18
120	NYSE	TRN	Wed, Sep 4, 1991	4.12	4.14	4.10	4.12
119	NYSE	TRN	Tue, Sep 3, 1991	4.24	4.24	4.14	4.14
118	NYSE	TRN	Fri, Aug 30, 1991	4.24	4.24	4.20	4.24
117	NYSE	TRN	Thu, Aug 29, 1991	4.22	4.24	4.18	4.24
116	NYSE	TRN	Wed, Aug 28, 1991	4.12	4.22	4.12	4.20
115	NYSE	TRN	Tue, Aug 27, 1991	4.06	4.12	4.04	4.12
114	NYSE	TRN	Mon, Aug 26, 1991	4.04	4.04	4.00	4.02
113	NYSE	TRN	Fri, Aug 23, 1991	3.96	4.06	3.96	4.04
112	NYSE	TRN	Thu, Aug 22, 1991	3.98	4.00	3.98	3.98
111	NYSE	TRN	Wed, Aug 21, 1991	3.90	3.98	3.90	3.96
110	NYSE	TRN	Tue, Aug 20, 1991	3.84	3.90	3.82	3.88
109	NYSE	TRN	Mon, Aug 19, 1991	3.76	3.80	3.68	3.80
108	NYSE	TRN	Fri, Aug 16, 1991	3.98	4.00	3.94	3.94
107	NYSE	TRN	Thu, Aug 15, 1991	3.98	4.04	3.98	3.98
106	NYSE	TRN	Wed, Aug 14, 1991	4.00	4.00	3.98	3.98
105	NYSE	TRN	Tue, Aug 13, 1991	4.02	4.06	3.96	3.98
104	NYSE	TRN	Mon, Aug 12, 1991	4.04	4.04	3.98	4.02
103	NYSE	TRN	Fri, Aug 9, 1991	4.04	4.10	4.02	4.04
102	NYSE	TRN	Thu, Aug 8, 1991	4.04	4.08	4.02	4.04
101	NYSE	TRN	Wed, Aug 7, 1991	3.94	4.02	3.94	4.00
100	NYSE	TRN	Tue, Aug 6, 1991	3.98	4.00	3.96	3.96
99	NYSE	TRN	Mon, Aug 5, 1991	4.04	4.04	4.00	4.00
98	NYSE	TRN	Fri, Aug 2, 1991	4.00	4.06	4.00	4.04
97	NYSE	TRN	Thu, Aug 1, 1991	4.00	4.06	3.96	4.00
96	NYSE	TRN	Wed, Jul 31, 1991	4.00	4.06	3.98	4.02
95	NYSE	TRN	Tue, Jul 30, 1991	3.92	4.02	3.90	4.00
94	NYSE	TRN	Mon, Jul 29, 1991	3.90	3.96	3.90	3.96
93	NYSE	TRN	Fri, Jul 26, 1991	4.08	4.08	3.92	3.92
92	NYSE	TRN	Thu, Jul 25, 1991	4.14	4.14	4.08	4.08
91	NYSE	TRN	Wed, Jul 24, 1991	4.00	4.20	3.98	4.16
90	NYSE	TRN	Tue, Jul 23, 1991	4.02	4.02	4.00	4.00
89	NYSE	TRN	Mon, Jul 22, 1991	4.00	4.02	3.98	4.02
88	NYSE	TRN	Fri, Jul 19, 1991	4.00	4.00	3.96	3.96
87	NYSE	TRN	Thu, Jul 18, 1991	4.00	4.04	3.98	4.04
86	NYSE	TRN	Wed, Jul 17, 1991	3.96	4.02	3.96	3.98
85	NYSE	TRN	Tue, Jul 16, 1991	3.98	4.00	3.98	3.98
84	NYSE	TRN	Mon, Jul 15, 1991	3.96	4.02	3.96	3.96
83	NYSE	TRN	Fri, Jul 12, 1991	4.08	4.08	3.84	4.00
82	NYSE	TRN	Thu, Jul 11, 1991	4.12	4.20	4.10	4.10
81	NYSE	TRN	Wed, Jul 10, 1991	4.20	4.20	4.12	4.14
80	NYSE	TRN	Tue, Jul 9, 1991	4.24	4.24	4.16	4.20
79	NYSE	TRN	Mon, Jul 8, 1991	4.28	4.34	4.28	4.32
78	NYSE	TRN	Fri, Jul 5, 1991	4.30	4.32	4.28	4.32
77	NYSE	TRN	Wed, Jul 3, 1991	4.28	4.32	4.28	4.30
76	NYSE	TRN	Tue, Jul 2, 1991	4.34	4.34	4.28	4.30
75	NYSE	TRN	Mon, Jul 1, 1991	4.36	4.44	4.34	4.34
74	NYSE	TRN	Fri, Jun 28, 1991	4.30	4.30	4.24	4.30
73	NYSE	TRN	Thu, Jun 27, 1991	4.34	4.34	4.28	4.30
72	NYSE	TRN	Wed, Jun 26, 1991	4.48	4.48	4.34	4.38
71	NYSE	TRN	Tue, Jun 25, 1991	4.58	4.58	4.48	4.48
70	NYSE	TRN	Mon, Jun 24, 1991	4.66	4.66	4.58	4.58
69	NYSE	TRN	Fri, Jun 21, 1991	4.64	4.68	4.64	4.66
68	NYSE	TRN	Thu, Jun 20, 1991	4.50	4.64	4.48	4.64
67	NYSE	TRN	Wed, Jun 19, 1991	4.56	4.58	4.52	4.52
66	NYSE	TRN	Tue, Jun 18, 1991	4.64	4.64	4.56	4.58
65	NYSE	TRN	Mon, Jun 17, 1991	4.66	4.76	4.64	4.64
64	NYSE	TRN	Fri, Jun 14, 1991	4.42	4.66	4.42	4.62
63	NYSE	TRN	Thu, Jun 13, 1991	4.30	4.42	4.30	4.40
62	NYSE	TRN	Wed, Jun 12, 1991	4.28	4.32	4.28	4.32
61	NYSE	TRN	Tue, Jun 11, 1991	4.36	4.36	4.30	4.30
60	NYSE	TRN	Mon, Jun 10, 1991	4.50	4.50	4.38	4.38
59	NYSE	TRN	Fri, Jun 7, 1991	4.52	4.54	4.48	4.50
58	NYSE	TRN	Thu, Jun 6, 1991	4.62	4.90	4.54	4.54
57	NYSE	TRN	Wed, Jun 5, 1991	4.46	4.70	4.46	4.62
56	NYSE	TRN	Tue, Jun 4, 1991	4.46	4.52	4.44	4.46
55	NYSE	TRN	Mon, Jun 3, 1991	4.38	4.48	4.36	4.46
54	NYSE	TRN	Fri, May 31, 1991	4.20	4.40	4.20	4.40
53	NYSE	TRN	Thu, May 30, 1991	4.12	4.20	4.08	4.18
52	NYSE	TRN	Wed, May 29, 1991	4.08	4.12	4.06	4.12
51	NYSE	TRN	Tue, May 28, 1991	4.02	4.06	4.02	4.04
50	NYSE	TRN	Fri, May 24, 1991	4.00	4.08	3.98	4.06
49	NYSE	TRN	Thu, May 23, 1991	3.98	4.00	3.96	3.98
48	NYSE	TRN	Wed, May 22, 1991	4.00	4.02	3.98	4.00
47	NYSE	TRN	Tue, May 21, 1991	3.94	4.00	3.92	3.98
46	NYSE	TRN	Mon, May 20, 1991	3.90	3.94	3.86	3.94
45	NYSE	TRN	Fri, May 17, 1991	3.88	3.92	3.86	3.92
44	NYSE	TRN	Thu, May 16, 1991	3.92	3.94	3.88	3.88
43	NYSE	TRN	Wed, May 15, 1991	4.02	4.08	3.96	3.96
42	NYSE	TRN	Tue, May 14, 1991	4.02	4.06	4.00	4.06
41	NYSE	TRN	Mon, May 13, 1991	4.06	4.06	4.00	4.04
40	NYSE	TRN	Fri, May 10, 1991	4.06	4.10	4.06	4.08
39	NYSE	TRN	Thu, May 9, 1991	4.02	4.08	4.02	4.08
38	NYSE	TRN	Wed, May 8, 1991	4.12	4.12	4.02	4.02
37	NYSE	TRN	Tue, May 7, 1991	4.02	4.12	4.02	4.12
36	NYSE	TRN	Mon, May 6, 1991	3.92	4.00	3.90	4.00
35	NYSE	TRN	Fri, May 3, 1991	3.96	3.98	3.92	3.94
34	NYSE	TRN	Thu, May 2, 1991	4.06	4.08	3.96	4.00
33	NYSE	TRN	Wed, May 1, 1991	4.08	4.10	4.08	4.08
32	NYSE	TRN	Tue, Apr 30, 1991	4.16	4.16	4.06	4.10
31	NYSE	TRN	Mon, Apr 29, 1991	4.18	4.18	4.14	4.16
30	NYSE	TRN	Fri, Apr 26, 1991	4.22	4.22	4.18	4.18
29	NYSE	TRN	Thu, Apr 25, 1991	4.20	4.20	4.16	4.20
28	NYSE	TRN	Wed, Apr 24, 1991	4.18	4.20	4.18	4.20
27	NYSE	TRN	Tue, Apr 23, 1991	4.16	4.20	4.16	4.18
26	NYSE	TRN	Mon, Apr 22, 1991	4.16	4.20	4.14	4.16
25	NYSE	TRN	Fri, Apr 19, 1991	4.12	4.14	4.12	4.14
24	NYSE	TRN	Thu, Apr 18, 1991	4.18	4.18	4.14	4.16
23	NYSE	TRN	Wed, Apr 17, 1991	4.20	4.24	4.18	4.18
22	NYSE	TRN	Tue, Apr 16, 1991	4.16	4.26	4.16	4.22
21	NYSE	TRN	Mon, Apr 15, 1991	4.18	4.22	4.16	4.16
20	NYSE	TRN	Fri, Apr 12, 1991	4.16	4.18	4.14	4.18
19	NYSE	TRN	Thu, Apr 11, 1991	4.12	4.14	4.10	4.14
18	NYSE	TRN	Wed, Apr 10, 1991	4.14	4.16	4.08	4.08
17	NYSE	TRN	Tue, Apr 9, 1991	4.06	4.12	4.06	4.12
16	NYSE	TRN	Mon, Apr 8, 1991	4.18	4.18	4.08	4.12
15	NYSE	TRN	Fri, Apr 5, 1991	4.16	4.20	4.16	4.20
14	NYSE	TRN	Thu, Apr 4, 1991	4.12	4.14	4.12	4.14
13	NYSE	TRN	Wed, Apr 3, 1991	4.16	4.20	4.10	4.16
12	NYSE	TRN	Tue, Apr 2, 1991	4.18	4.22	4.16	4.18
11	NYSE	TRN	Mon, Apr 1, 1991	4.20	4.24	4.14	4.20
10	NYSE	TRN	Thu, Mar 28, 1991	4.16	4.24	4.16	4.22
9	NYSE	TRN	Wed, Mar 27, 1991	4.24	4.30	4.16	4.16
8	NYSE	TRN	Tue, Mar 26, 1991	4.16	4.24	4.12	4.22
7	NYSE	TRN	Mon, Mar 25, 1991	3.96	4.16	3.96	4.16
6	NYSE	TRN	Fri, Mar 22, 1991	4.00	4.00	3.98	3.98
5	NYSE	TRN	Thu, Mar 21, 1991	4.02	4.04	3.96	4.00
4	NYSE	TRN	Wed, Mar 20, 1991	4.02	4.10	4.00	4.06
3	NYSE	TRN	Tue, Mar 19, 1991	4.08	4.08	4.00	4.04
2	NYSE	TRN	Mon, Mar 18, 1991	4.04	4.12	4.00	4.12
1	NYSE	TRN	Fri, Mar 15, 1991	4.12	4.14	4.04	4.06
#	Exchange	Symbol	Date	Open	High	Low	Close

Trinity Industries Inc NYSE:TRN 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