Trustco Bank Corp N Y NASDAQ:TRST Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	TRST	Thu, Jan 19, 2023	37.28	37.34	36.81	36.98
7999	NASDAQ	TRST	Wed, Jan 18, 2023	38.45	38.81	37.32	37.32
7998	NASDAQ	TRST	Tue, Jan 17, 2023	38.61	38.70	38.29	38.46
7997	NASDAQ	TRST	Fri, Jan 13, 2023	38.12	38.76	38.07	38.70
7996	NASDAQ	TRST	Thu, Jan 12, 2023	38.00	38.53	37.95	38.42
7995	NASDAQ	TRST	Wed, Jan 11, 2023	38.05	38.09	37.57	38.01
7994	NASDAQ	TRST	Tue, Jan 10, 2023	37.43	38.02	37.15	37.96
7993	NASDAQ	TRST	Mon, Jan 9, 2023	37.97	37.97	37.23	37.36
7992	NASDAQ	TRST	Fri, Jan 6, 2023	37.33	38.09	37.33	37.94
7991	NASDAQ	TRST	Thu, Jan 5, 2023	37.46	37.58	37.06	37.24
7990	NASDAQ	TRST	Wed, Jan 4, 2023	38.04	38.26	37.45	37.60
7989	NASDAQ	TRST	Tue, Jan 3, 2023	37.60	38.15	37.60	37.80
7988	NASDAQ	TRST	Fri, Dec 30, 2022	37.49	37.85	37.37	37.59
7987	NASDAQ	TRST	Thu, Dec 29, 2022	37.41	38.22	37.01	37.57
7986	NASDAQ	TRST	Wed, Dec 28, 2022	37.55	37.67	37.14	37.27
7985	NASDAQ	TRST	Tue, Dec 27, 2022	37.60	38.03	37.27	37.51
7984	NASDAQ	TRST	Fri, Dec 23, 2022	37.25	37.70	37.25	37.62
7983	NASDAQ	TRST	Thu, Dec 22, 2022	37.57	37.57	36.88	37.19
7982	NASDAQ	TRST	Wed, Dec 21, 2022	37.37	37.92	37.37	37.62
7981	NASDAQ	TRST	Tue, Dec 20, 2022	37.55	37.62	37.19	37.22
7980	NASDAQ	TRST	Mon, Dec 19, 2022	37.21	37.91	37.06	37.43
7979	NASDAQ	TRST	Fri, Dec 16, 2022	36.96	37.50	36.96	37.16
7978	NASDAQ	TRST	Thu, Dec 15, 2022	37.53	37.72	37.14	37.43
7977	NASDAQ	TRST	Wed, Dec 14, 2022	38.20	38.34	36.95	37.71
7976	NASDAQ	TRST	Tue, Dec 13, 2022	38.43	38.59	37.76	38.15
7975	NASDAQ	TRST	Mon, Dec 12, 2022	38.20	38.37	37.75	37.97
7974	NASDAQ	TRST	Fri, Dec 9, 2022	38.37	38.43	37.88	37.97
7973	NASDAQ	TRST	Thu, Dec 8, 2022	38.07	38.64	38.02	38.57
7972	NASDAQ	TRST	Wed, Dec 7, 2022	38.15	38.27	37.90	38.07
7971	NASDAQ	TRST	Tue, Dec 6, 2022	38.10	38.44	37.54	38.18
7970	NASDAQ	TRST	Mon, Dec 5, 2022	38.45	38.45	37.36	38.00
7969	NASDAQ	TRST	Fri, Dec 2, 2022	38.38	38.77	37.94	38.57
7968	NASDAQ	TRST	Thu, Dec 1, 2022	38.67	38.76	38.04	38.66
7967	NASDAQ	TRST	Wed, Nov 30, 2022	38.10	38.96	37.66	38.84
7966	NASDAQ	TRST	Tue, Nov 29, 2022	38.14	38.55	37.96	38.30
7965	NASDAQ	TRST	Mon, Nov 28, 2022	38.59	38.86	38.12	38.18
7964	NASDAQ	TRST	Fri, Nov 25, 2022	39.03	39.13	38.83	38.86
7963	NASDAQ	TRST	Wed, Nov 23, 2022	38.85	39.36	38.61	38.80
7962	NASDAQ	TRST	Tue, Nov 22, 2022	39.03	39.33	38.98	39.16
7961	NASDAQ	TRST	Mon, Nov 21, 2022	38.63	39.12	36.19	39.02
7960	NASDAQ	TRST	Fri, Nov 18, 2022	39.00	39.00	38.44	38.63
7959	NASDAQ	TRST	Thu, Nov 17, 2022	38.35	38.57	37.81	38.57
7958	NASDAQ	TRST	Wed, Nov 16, 2022	38.13	38.44	37.92	38.36
7957	NASDAQ	TRST	Tue, Nov 15, 2022	37.73	38.17	37.64	38.04
7956	NASDAQ	TRST	Mon, Nov 14, 2022	37.37	37.95	37.17	37.45
7955	NASDAQ	TRST	Fri, Nov 11, 2022	38.13	38.20	37.23	37.30
7954	NASDAQ	TRST	Thu, Nov 10, 2022	37.45	38.46	37.00	37.94
7953	NASDAQ	TRST	Wed, Nov 9, 2022	36.77	37.04	36.61	36.83
7952	NASDAQ	TRST	Tue, Nov 8, 2022	37.22	37.30	36.70	36.88
7951	NASDAQ	TRST	Mon, Nov 7, 2022	37.28	37.55	36.98	37.03
7950	NASDAQ	TRST	Fri, Nov 4, 2022	36.75	37.26	36.51	37.22
7949	NASDAQ	TRST	Thu, Nov 3, 2022	36.41	36.67	36.08	36.59
7948	NASDAQ	TRST	Wed, Nov 2, 2022	36.95	37.46	36.52	36.74
7947	NASDAQ	TRST	Tue, Nov 1, 2022	37.42	37.47	35.01	37.11
7946	NASDAQ	TRST	Mon, Oct 31, 2022	37.25	37.41	36.93	37.32
7945	NASDAQ	TRST	Fri, Oct 28, 2022	36.51	37.36	36.25	37.35
7944	NASDAQ	TRST	Thu, Oct 27, 2022	36.08	36.46	36.03	36.20
7943	NASDAQ	TRST	Wed, Oct 26, 2022	35.72	36.22	35.37	35.74
7942	NASDAQ	TRST	Tue, Oct 25, 2022	34.36	35.67	34.36	35.53
7941	NASDAQ	TRST	Mon, Oct 24, 2022	33.59	34.51	33.52	34.36
7940	NASDAQ	TRST	Fri, Oct 21, 2022	33.11	34.10	32.54	33.52
7939	NASDAQ	TRST	Thu, Oct 20, 2022	33.62	33.92	32.52	32.88
7938	NASDAQ	TRST	Wed, Oct 19, 2022	33.90	33.97	33.14	33.84
7937	NASDAQ	TRST	Tue, Oct 18, 2022	34.20	34.25	33.62	33.82
7936	NASDAQ	TRST	Mon, Oct 17, 2022	33.62	33.99	33.55	33.85
7935	NASDAQ	TRST	Fri, Oct 14, 2022	33.70	34.12	33.29	33.43
7934	NASDAQ	TRST	Thu, Oct 13, 2022	32.09	33.62	32.09	33.61
7933	NASDAQ	TRST	Wed, Oct 12, 2022	32.18	32.52	31.95	32.32
7932	NASDAQ	TRST	Tue, Oct 11, 2022	31.99	32.37	31.92	32.22
7931	NASDAQ	TRST	Mon, Oct 10, 2022	31.80	32.23	31.80	31.95
7930	NASDAQ	TRST	Fri, Oct 7, 2022	32.30	32.30	31.76	31.83
7929	NASDAQ	TRST	Thu, Oct 6, 2022	32.36	33.07	32.25	32.36
7928	NASDAQ	TRST	Wed, Oct 5, 2022	32.70	32.78	32.31	32.52
7927	NASDAQ	TRST	Tue, Oct 4, 2022	32.45	33.08	32.45	32.99
7926	NASDAQ	TRST	Mon, Oct 3, 2022	31.86	32.31	31.57	32.15
7925	NASDAQ	TRST	Fri, Sep 30, 2022	31.82	32.07	31.41	31.42
7924	NASDAQ	TRST	Thu, Sep 29, 2022	32.26	32.26	31.68	31.91
7923	NASDAQ	TRST	Wed, Sep 28, 2022	32.33	32.62	32.06	32.29
7922	NASDAQ	TRST	Tue, Sep 27, 2022	32.92	32.93	32.11	32.19
7921	NASDAQ	TRST	Mon, Sep 26, 2022	32.78	33.24	32.72	32.79
7920	NASDAQ	TRST	Fri, Sep 23, 2022	33.26	33.26	32.80	33.06
7919	NASDAQ	TRST	Thu, Sep 22, 2022	33.70	33.84	33.17	33.36
7918	NASDAQ	TRST	Wed, Sep 21, 2022	34.25	34.34	33.72	33.72
7917	NASDAQ	TRST	Tue, Sep 20, 2022	33.94	34.17	33.77	34.15
7916	NASDAQ	TRST	Mon, Sep 19, 2022	33.43	34.36	32.65	34.17
7915	NASDAQ	TRST	Fri, Sep 16, 2022	33.45	33.89	33.11	33.81
7914	NASDAQ	TRST	Thu, Sep 15, 2022	33.31	33.89	33.28	33.64
7913	NASDAQ	TRST	Wed, Sep 14, 2022	32.94	33.32	32.52	33.31
7912	NASDAQ	TRST	Tue, Sep 13, 2022	33.47	33.51	32.73	33.02
7911	NASDAQ	TRST	Mon, Sep 12, 2022	33.44	33.86	33.12	33.68
7910	NASDAQ	TRST	Fri, Sep 9, 2022	33.48	33.78	33.19	33.38
7909	NASDAQ	TRST	Thu, Sep 8, 2022	32.87	33.38	32.85	33.35
7908	NASDAQ	TRST	Wed, Sep 7, 2022	32.49	33.23	32.49	33.17
7907	NASDAQ	TRST	Tue, Sep 6, 2022	33.28	33.38	32.27	32.67
7906	NASDAQ	TRST	Fri, Sep 2, 2022	33.12	33.38	32.71	33.03
7905	NASDAQ	TRST	Thu, Sep 1, 2022	32.92	33.09	32.51	32.85
7904	NASDAQ	TRST	Wed, Aug 31, 2022	33.43	33.62	33.15	33.34
7903	NASDAQ	TRST	Tue, Aug 30, 2022	33.58	33.58	33.33	33.51
7902	NASDAQ	TRST	Mon, Aug 29, 2022	34.08	34.08	33.59	33.63
7901	NASDAQ	TRST	Fri, Aug 26, 2022	34.47	34.90	34.21	34.33
7900	NASDAQ	TRST	Thu, Aug 25, 2022	34.17	34.72	33.93	34.53
7899	NASDAQ	TRST	Wed, Aug 24, 2022	34.46	34.46	34.02	34.20
7898	NASDAQ	TRST	Tue, Aug 23, 2022	35.05	35.10	34.40	34.46
7897	NASDAQ	TRST	Mon, Aug 22, 2022	35.37	35.37	34.81	34.95
7896	NASDAQ	TRST	Fri, Aug 19, 2022	35.80	35.82	35.38	35.72
7895	NASDAQ	TRST	Thu, Aug 18, 2022	36.00	36.00	35.68	35.79
7894	NASDAQ	TRST	Wed, Aug 17, 2022	35.88	35.99	35.68	35.99
7893	NASDAQ	TRST	Tue, Aug 16, 2022	35.74	36.10	35.60	36.09
7892	NASDAQ	TRST	Mon, Aug 15, 2022	35.12	35.64	34.59	35.64
7891	NASDAQ	TRST	Fri, Aug 12, 2022	34.95	35.36	34.84	35.36
7890	NASDAQ	TRST	Thu, Aug 11, 2022	34.71	34.89	34.44	34.87
7889	NASDAQ	TRST	Wed, Aug 10, 2022	34.88	34.97	34.36	34.43
7888	NASDAQ	TRST	Tue, Aug 9, 2022	34.06	34.52	33.91	34.52
7887	NASDAQ	TRST	Mon, Aug 8, 2022	34.39	34.47	33.63	33.92
7886	NASDAQ	TRST	Fri, Aug 5, 2022	33.90	34.48	33.86	34.36
7885	NASDAQ	TRST	Thu, Aug 4, 2022	33.72	33.84	33.56	33.83
7884	NASDAQ	TRST	Wed, Aug 3, 2022	33.42	33.89	33.24	33.76
7883	NASDAQ	TRST	Tue, Aug 2, 2022	33.86	33.99	33.27	33.36
7882	NASDAQ	TRST	Mon, Aug 1, 2022	33.59	34.20	33.28	33.91
7881	NASDAQ	TRST	Fri, Jul 29, 2022	33.44	33.65	33.20	33.56
7880	NASDAQ	TRST	Thu, Jul 28, 2022	33.25	33.40	33.13	33.27
7879	NASDAQ	TRST	Wed, Jul 27, 2022	32.83	33.20	32.77	33.15
7878	NASDAQ	TRST	Tue, Jul 26, 2022	32.44	32.95	32.44	32.84
7877	NASDAQ	TRST	Mon, Jul 25, 2022	31.99	32.64	31.95	32.41
7876	NASDAQ	TRST	Fri, Jul 22, 2022	32.24	32.25	31.39	31.82
7875	NASDAQ	TRST	Thu, Jul 21, 2022	31.43	32.25	31.06	31.95
7874	NASDAQ	TRST	Wed, Jul 20, 2022	31.52	31.78	31.23	31.70
7873	NASDAQ	TRST	Tue, Jul 19, 2022	31.21	31.80	31.18	31.68
7872	NASDAQ	TRST	Mon, Jul 18, 2022	31.19	31.55	30.95	31.04
7871	NASDAQ	TRST	Fri, Jul 15, 2022	30.75	31.39	30.61	31.10
7870	NASDAQ	TRST	Thu, Jul 14, 2022	30.13	30.39	29.99	30.39
7869	NASDAQ	TRST	Wed, Jul 13, 2022	30.74	30.77	30.31	30.50
7868	NASDAQ	TRST	Tue, Jul 12, 2022	31.15	31.41	30.83	30.90
7867	NASDAQ	TRST	Mon, Jul 11, 2022	31.08	31.25	30.98	31.16
7866	NASDAQ	TRST	Fri, Jul 8, 2022	31.13	31.15	30.82	31.15
7865	NASDAQ	TRST	Thu, Jul 7, 2022	31.12	31.25	30.96	30.96
7864	NASDAQ	TRST	Wed, Jul 6, 2022	30.76	31.12	30.59	31.01
7863	NASDAQ	TRST	Tue, Jul 5, 2022	31.00	31.36	30.44	30.94
7862	NASDAQ	TRST	Fri, Jul 1, 2022	30.93	31.42	30.77	31.40
7861	NASDAQ	TRST	Thu, Jun 30, 2022	30.51	31.15	30.46	30.84
7860	NASDAQ	TRST	Wed, Jun 29, 2022	31.13	31.13	30.77	30.80
7859	NASDAQ	TRST	Tue, Jun 28, 2022	30.87	31.34	30.77	30.98
7858	NASDAQ	TRST	Mon, Jun 27, 2022	30.87	30.95	30.70	30.77
7857	NASDAQ	TRST	Fri, Jun 24, 2022	30.41	30.80	30.41	30.68
7856	NASDAQ	TRST	Thu, Jun 23, 2022	30.52	30.53	30.09	30.39
7855	NASDAQ	TRST	Wed, Jun 22, 2022	30.23	30.73	30.23	30.57
7854	NASDAQ	TRST	Tue, Jun 21, 2022	30.25	30.66	29.92	30.46
7853	NASDAQ	TRST	Fri, Jun 17, 2022	30.27	30.57	29.50	29.85
7852	NASDAQ	TRST	Thu, Jun 16, 2022	30.62	30.62	30.02	30.07
7851	NASDAQ	TRST	Wed, Jun 15, 2022	30.53	31.04	30.48	30.77
7850	NASDAQ	TRST	Tue, Jun 14, 2022	30.18	30.43	29.95	30.29
7849	NASDAQ	TRST	Mon, Jun 13, 2022	30.18	30.68	29.93	30.09
7848	NASDAQ	TRST	Fri, Jun 10, 2022	30.66	31.10	30.33	30.49
7847	NASDAQ	TRST	Thu, Jun 9, 2022	31.22	31.37	30.89	30.96
7846	NASDAQ	TRST	Wed, Jun 8, 2022	31.83	31.83	30.94	31.15
7845	NASDAQ	TRST	Tue, Jun 7, 2022	31.73	31.99	31.56	31.79
7844	NASDAQ	TRST	Mon, Jun 6, 2022	31.71	32.00	31.61	31.91
7843	NASDAQ	TRST	Fri, Jun 3, 2022	31.68	31.78	31.50	31.67
7842	NASDAQ	TRST	Thu, Jun 2, 2022	31.95	32.14	31.37	31.92
7841	NASDAQ	TRST	Wed, Jun 1, 2022	32.20	32.27	31.74	32.19
7840	NASDAQ	TRST	Tue, May 31, 2022	31.87	32.50	31.64	32.21
7839	NASDAQ	TRST	Fri, May 27, 2022	31.92	32.08	31.75	32.08
7838	NASDAQ	TRST	Thu, May 26, 2022	31.81	32.08	31.59	31.77
7837	NASDAQ	TRST	Wed, May 25, 2022	31.47	31.91	31.37	31.56
7836	NASDAQ	TRST	Tue, May 24, 2022	31.15	31.57	30.79	31.49
7835	NASDAQ	TRST	Mon, May 23, 2022	31.06	31.56	30.86	31.25
7834	NASDAQ	TRST	Fri, May 20, 2022	30.49	30.86	30.26	30.83
7833	NASDAQ	TRST	Thu, May 19, 2022	31.00	31.19	30.42	30.43
7832	NASDAQ	TRST	Wed, May 18, 2022	31.07	31.39	30.79	31.30
7831	NASDAQ	TRST	Tue, May 17, 2022	30.59	31.21	30.59	31.20
7830	NASDAQ	TRST	Mon, May 16, 2022	30.45	30.69	30.21	30.45
7829	NASDAQ	TRST	Fri, May 13, 2022	30.86	30.89	30.29	30.54
7828	NASDAQ	TRST	Thu, May 12, 2022	30.82	30.96	30.29	30.77
7827	NASDAQ	TRST	Wed, May 11, 2022	31.10	31.48	30.84	30.95
7826	NASDAQ	TRST	Tue, May 10, 2022	31.85	32.03	30.75	31.00
7825	NASDAQ	TRST	Mon, May 9, 2022	31.34	31.91	31.19	31.64
7824	NASDAQ	TRST	Fri, May 6, 2022	31.81	31.81	31.12	31.61
7823	NASDAQ	TRST	Thu, May 5, 2022	31.82	32.08	31.24	31.83
7822	NASDAQ	TRST	Wed, May 4, 2022	31.32	32.10	31.22	32.07
7821	NASDAQ	TRST	Tue, May 3, 2022	31.34	31.59	31.08	31.31
7820	NASDAQ	TRST	Mon, May 2, 2022	31.30	31.64	31.09	31.43
7819	NASDAQ	TRST	Fri, Apr 29, 2022	31.67	31.76	30.99	31.15
7818	NASDAQ	TRST	Thu, Apr 28, 2022	31.23	31.84	30.87	31.83
7817	NASDAQ	TRST	Wed, Apr 27, 2022	31.45	31.56	30.90	30.98
7816	NASDAQ	TRST	Tue, Apr 26, 2022	31.88	32.25	31.36	31.47
7815	NASDAQ	TRST	Mon, Apr 25, 2022	31.76	32.11	31.45	32.00
7814	NASDAQ	TRST	Fri, Apr 22, 2022	32.37	32.78	31.67	31.67
7813	NASDAQ	TRST	Thu, Apr 21, 2022	32.07	32.75	31.51	32.75
7812	NASDAQ	TRST	Wed, Apr 20, 2022	31.76	32.39	31.64	31.84
7811	NASDAQ	TRST	Tue, Apr 19, 2022	31.09	31.78	31.09	31.60
7810	NASDAQ	TRST	Mon, Apr 18, 2022	30.72	31.13	30.71	31.11
7809	NASDAQ	TRST	Thu, Apr 14, 2022	30.86	31.64	30.68	30.77
7808	NASDAQ	TRST	Wed, Apr 13, 2022	30.65	31.01	30.65	30.91
7807	NASDAQ	TRST	Tue, Apr 12, 2022	30.95	31.25	30.68	30.69
7806	NASDAQ	TRST	Mon, Apr 11, 2022	30.96	31.37	30.88	31.01
7805	NASDAQ	TRST	Fri, Apr 8, 2022	30.82	31.08	30.66	30.94
7804	NASDAQ	TRST	Thu, Apr 7, 2022	31.32	31.32	30.60	30.83
7803	NASDAQ	TRST	Wed, Apr 6, 2022	31.80	31.82	31.19	31.28
7802	NASDAQ	TRST	Tue, Apr 5, 2022	31.89	31.97	31.58	31.72
7801	NASDAQ	TRST	Mon, Apr 4, 2022	32.32	32.32	31.69	31.78
7800	NASDAQ	TRST	Fri, Apr 1, 2022	32.15	32.49	31.88	32.39
7799	NASDAQ	TRST	Thu, Mar 31, 2022	32.02	32.22	31.78	31.93
7798	NASDAQ	TRST	Wed, Mar 30, 2022	32.85	32.96	31.92	32.10
7797	NASDAQ	TRST	Tue, Mar 29, 2022	32.51	32.93	32.27	32.75
7796	NASDAQ	TRST	Mon, Mar 28, 2022	32.49	32.51	32.13	32.32
7795	NASDAQ	TRST	Fri, Mar 25, 2022	32.52	32.87	32.49	32.60
7794	NASDAQ	TRST	Thu, Mar 24, 2022	32.27	32.39	31.91	32.35
7793	NASDAQ	TRST	Wed, Mar 23, 2022	32.56	32.64	31.99	32.20
7792	NASDAQ	TRST	Tue, Mar 22, 2022	32.90	33.10	32.56	32.68
7791	NASDAQ	TRST	Mon, Mar 21, 2022	32.84	33.07	32.48	32.74
7790	NASDAQ	TRST	Fri, Mar 18, 2022	32.82	33.40	32.20	32.85
7789	NASDAQ	TRST	Thu, Mar 17, 2022	33.33	33.33	32.90	32.95
7788	NASDAQ	TRST	Wed, Mar 16, 2022	33.07	33.68	33.07	33.49
7787	NASDAQ	TRST	Tue, Mar 15, 2022	33.96	33.96	33.26	33.41
7786	NASDAQ	TRST	Mon, Mar 14, 2022	34.11	34.13	33.65	33.76
7785	NASDAQ	TRST	Fri, Mar 11, 2022	33.67	33.90	33.38	33.71
7784	NASDAQ	TRST	Thu, Mar 10, 2022	33.08	33.54	32.71	33.49
7783	NASDAQ	TRST	Wed, Mar 9, 2022	33.30	33.43	32.85	32.91
7782	NASDAQ	TRST	Tue, Mar 8, 2022	33.29	33.63	32.83	32.85
7781	NASDAQ	TRST	Mon, Mar 7, 2022	33.34	33.58	33.12	33.16
7780	NASDAQ	TRST	Fri, Mar 4, 2022	33.37	33.54	33.00	33.45
7779	NASDAQ	TRST	Thu, Mar 3, 2022	33.81	34.13	33.52	33.76
7778	NASDAQ	TRST	Wed, Mar 2, 2022	33.46	34.38	33.46	34.16
7777	NASDAQ	TRST	Tue, Mar 1, 2022	34.03	34.14	32.81	33.28
7776	NASDAQ	TRST	Mon, Feb 28, 2022	33.76	34.32	33.69	34.17
7775	NASDAQ	TRST	Fri, Feb 25, 2022	33.25	34.06	33.25	34.00
7774	NASDAQ	TRST	Thu, Feb 24, 2022	32.89	33.30	32.46	33.11
7773	NASDAQ	TRST	Wed, Feb 23, 2022	34.35	34.64	33.82	33.89
7772	NASDAQ	TRST	Tue, Feb 22, 2022	34.32	34.44	34.05	34.15
7771	NASDAQ	TRST	Fri, Feb 18, 2022	34.04	34.44	34.04	34.28
7770	NASDAQ	TRST	Thu, Feb 17, 2022	34.17	34.19	33.85	34.16
7769	NASDAQ	TRST	Wed, Feb 16, 2022	34.19	34.63	34.12	34.43
7768	NASDAQ	TRST	Tue, Feb 15, 2022	34.21	34.60	34.09	34.31
7767	NASDAQ	TRST	Mon, Feb 14, 2022	34.30	34.60	33.93	33.99
7766	NASDAQ	TRST	Fri, Feb 11, 2022	33.90	34.42	33.87	34.09
7765	NASDAQ	TRST	Thu, Feb 10, 2022	34.08	34.97	33.69	34.03
7764	NASDAQ	TRST	Wed, Feb 9, 2022	34.60	34.64	33.95	34.07
7763	NASDAQ	TRST	Tue, Feb 8, 2022	34.14	34.65	34.05	34.57
7762	NASDAQ	TRST	Mon, Feb 7, 2022	34.09	34.87	33.87	33.98
7761	NASDAQ	TRST	Fri, Feb 4, 2022	34.31	34.44	33.78	34.05
7760	NASDAQ	TRST	Thu, Feb 3, 2022	33.89	34.39	33.67	34.17
7759	NASDAQ	TRST	Wed, Feb 2, 2022	33.81	33.87	33.27	33.80
7758	NASDAQ	TRST	Tue, Feb 1, 2022	33.73	34.00	33.28	33.83
7757	NASDAQ	TRST	Mon, Jan 31, 2022	33.57	34.09	33.17	33.90
7756	NASDAQ	TRST	Fri, Jan 28, 2022	33.92	34.11	33.18	34.08
7755	NASDAQ	TRST	Thu, Jan 27, 2022	34.50	34.71	33.73	33.99
7754	NASDAQ	TRST	Wed, Jan 26, 2022	35.77	36.58	34.14	34.48
7753	NASDAQ	TRST	Tue, Jan 25, 2022	37.10	37.10	34.37	35.70
7752	NASDAQ	TRST	Mon, Jan 24, 2022	33.33	34.27	33.32	33.96
7751	NASDAQ	TRST	Fri, Jan 21, 2022	33.39	34.40	33.39	33.56
7750	NASDAQ	TRST	Thu, Jan 20, 2022	34.37	34.54	33.58	33.65
7749	NASDAQ	TRST	Wed, Jan 19, 2022	35.01	35.01	34.27	34.37
7748	NASDAQ	TRST	Tue, Jan 18, 2022	35.51	35.66	34.79	34.85
7747	NASDAQ	TRST	Fri, Jan 14, 2022	35.21	35.59	35.10	35.52
7746	NASDAQ	TRST	Thu, Jan 13, 2022	34.85	35.55	34.85	35.52
7745	NASDAQ	TRST	Wed, Jan 12, 2022	35.06	35.30	34.71	34.89
7744	NASDAQ	TRST	Tue, Jan 11, 2022	35.18	35.18	34.63	35.00
7743	NASDAQ	TRST	Mon, Jan 10, 2022	35.41	35.59	34.93	35.21
7742	NASDAQ	TRST	Fri, Jan 7, 2022	35.00	35.43	34.89	35.29
7741	NASDAQ	TRST	Thu, Jan 6, 2022	34.70	34.98	34.60	34.94
7740	NASDAQ	TRST	Wed, Jan 5, 2022	34.39	34.79	34.30	34.43
7739	NASDAQ	TRST	Tue, Jan 4, 2022	34.15	34.74	34.15	34.39
7738	NASDAQ	TRST	Mon, Jan 3, 2022	33.58	34.48	33.46	33.95
7737	NASDAQ	TRST	Fri, Dec 31, 2021	33.22	33.42	33.02	33.31
7736	NASDAQ	TRST	Thu, Dec 30, 2021	33.38	33.56	33.14	33.18
7735	NASDAQ	TRST	Wed, Dec 29, 2021	33.23	33.46	33.18	33.38
7734	NASDAQ	TRST	Tue, Dec 28, 2021	33.09	33.48	33.09	33.26
7733	NASDAQ	TRST	Mon, Dec 27, 2021	33.02	33.23	32.58	33.11
7732	NASDAQ	TRST	Thu, Dec 23, 2021	32.97	33.35	32.84	32.94
7731	NASDAQ	TRST	Wed, Dec 22, 2021	32.47	32.79	32.40	32.79
7730	NASDAQ	TRST	Tue, Dec 21, 2021	32.74	33.12	32.50	32.55
7729	NASDAQ	TRST	Mon, Dec 20, 2021	32.34	33.09	31.93	32.50
7728	NASDAQ	TRST	Fri, Dec 17, 2021	32.79	33.20	31.72	32.47
7727	NASDAQ	TRST	Thu, Dec 16, 2021	32.38	33.12	32.34	32.71
7726	NASDAQ	TRST	Wed, Dec 15, 2021	32.33	32.80	31.78	32.00
7725	NASDAQ	TRST	Tue, Dec 14, 2021	32.21	33.00	31.80	32.10
7724	NASDAQ	TRST	Mon, Dec 13, 2021	32.97	32.97	32.10	32.21
7723	NASDAQ	TRST	Fri, Dec 10, 2021	32.62	33.13	32.51	33.10
7722	NASDAQ	TRST	Thu, Dec 9, 2021	32.59	32.92	32.36	32.63
7721	NASDAQ	TRST	Wed, Dec 8, 2021	32.95	33.22	32.60	32.67
7720	NASDAQ	TRST	Tue, Dec 7, 2021	33.22	33.22	32.82	32.94
7719	NASDAQ	TRST	Mon, Dec 6, 2021	32.61	33.46	32.61	32.98
7718	NASDAQ	TRST	Fri, Dec 3, 2021	32.97	32.97	32.28	32.39
7717	NASDAQ	TRST	Thu, Dec 2, 2021	32.32	33.06	31.68	32.75
7716	NASDAQ	TRST	Wed, Dec 1, 2021	33.10	33.45	32.30	32.40
7715	NASDAQ	TRST	Tue, Nov 30, 2021	32.04	33.62	31.98	32.66
7714	NASDAQ	TRST	Mon, Nov 29, 2021	33.19	33.30	32.19	32.35
7713	NASDAQ	TRST	Fri, Nov 26, 2021	33.26	33.60	32.07	32.66
7712	NASDAQ	TRST	Wed, Nov 24, 2021	34.30	34.76	34.14	34.15
7711	NASDAQ	TRST	Tue, Nov 23, 2021	34.06	34.35	33.85	34.32
7710	NASDAQ	TRST	Mon, Nov 22, 2021	33.62	34.26	33.59	33.87
7709	NASDAQ	TRST	Fri, Nov 19, 2021	33.40	33.56	33.17	33.40
7708	NASDAQ	TRST	Thu, Nov 18, 2021	33.32	33.77	33.32	33.68
7707	NASDAQ	TRST	Wed, Nov 17, 2021	33.66	33.88	33.21	33.85
7706	NASDAQ	TRST	Tue, Nov 16, 2021	33.98	33.98	33.58	33.76
7705	NASDAQ	TRST	Mon, Nov 15, 2021	34.17	34.22	33.81	33.97
7704	NASDAQ	TRST	Fri, Nov 12, 2021	34.53	34.59	33.98	34.09
7703	NASDAQ	TRST	Thu, Nov 11, 2021	34.71	34.80	34.32	34.52
7702	NASDAQ	TRST	Wed, Nov 10, 2021	34.53	34.78	33.96	34.59
7701	NASDAQ	TRST	Tue, Nov 9, 2021	34.43	34.80	34.08	34.63
7700	NASDAQ	TRST	Mon, Nov 8, 2021	34.82	34.96	34.49	34.65
7699	NASDAQ	TRST	Fri, Nov 5, 2021	34.35	34.91	34.35	34.80
7698	NASDAQ	TRST	Thu, Nov 4, 2021	34.65	34.65	33.70	34.16
7697	NASDAQ	TRST	Wed, Nov 3, 2021	33.82	34.74	33.69	34.54
7696	NASDAQ	TRST	Tue, Nov 2, 2021	34.36	34.52	33.82	33.89
7695	NASDAQ	TRST	Mon, Nov 1, 2021	33.72	34.61	33.46	34.52
7694	NASDAQ	TRST	Fri, Oct 29, 2021	33.17	34.00	33.17	33.56
7693	NASDAQ	TRST	Thu, Oct 28, 2021	32.93	33.67	32.93	33.24
7692	NASDAQ	TRST	Wed, Oct 27, 2021	33.37	33.37	32.78	32.87
7691	NASDAQ	TRST	Tue, Oct 26, 2021	34.16	34.16	33.50	33.59
7690	NASDAQ	TRST	Mon, Oct 25, 2021	33.53	34.32	33.46	34.03
7689	NASDAQ	TRST	Fri, Oct 22, 2021	33.15	33.35	32.59	33.30
7688	NASDAQ	TRST	Thu, Oct 21, 2021	32.77	33.35	32.43	32.92
7687	NASDAQ	TRST	Wed, Oct 20, 2021	32.47	32.90	32.40	32.89
7686	NASDAQ	TRST	Tue, Oct 19, 2021	32.56	32.56	32.18	32.50
7685	NASDAQ	TRST	Mon, Oct 18, 2021	32.61	32.78	32.38	32.50
7684	NASDAQ	TRST	Fri, Oct 15, 2021	33.08	33.12	32.58	32.58
7683	NASDAQ	TRST	Thu, Oct 14, 2021	32.76	32.77	32.26	32.77
7682	NASDAQ	TRST	Wed, Oct 13, 2021	32.84	32.84	32.16	32.42
7681	NASDAQ	TRST	Tue, Oct 12, 2021	32.89	33.14	32.77	32.87
7680	NASDAQ	TRST	Mon, Oct 11, 2021	33.53	33.53	32.83	32.83
7679	NASDAQ	TRST	Fri, Oct 8, 2021	33.24	33.50	33.24	33.35
7678	NASDAQ	TRST	Thu, Oct 7, 2021	33.06	33.44	33.06	33.36
7677	NASDAQ	TRST	Wed, Oct 6, 2021	32.90	33.10	32.51	32.79
7676	NASDAQ	TRST	Tue, Oct 5, 2021	33.05	33.36	32.36	33.11
7675	NASDAQ	TRST	Mon, Oct 4, 2021	32.90	33.30	32.82	32.88
7674	NASDAQ	TRST	Fri, Oct 1, 2021	32.11	32.99	32.04	32.82
7673	NASDAQ	TRST	Thu, Sep 30, 2021	32.56	32.56	31.90	31.97
7672	NASDAQ	TRST	Wed, Sep 29, 2021	32.07	32.56	31.94	32.38
7671	NASDAQ	TRST	Tue, Sep 28, 2021	32.35	32.41	31.89	31.96
7670	NASDAQ	TRST	Mon, Sep 27, 2021	31.26	32.61	31.26	32.21
7669	NASDAQ	TRST	Fri, Sep 24, 2021	30.70	31.44	30.69	31.19
7668	NASDAQ	TRST	Thu, Sep 23, 2021	30.55	31.33	30.42	30.86
7667	NASDAQ	TRST	Wed, Sep 22, 2021	30.21	30.69	30.13	30.30
7666	NASDAQ	TRST	Tue, Sep 21, 2021	30.20	30.50	29.91	29.95
7665	NASDAQ	TRST	Mon, Sep 20, 2021	30.43	30.99	29.78	30.11
7664	NASDAQ	TRST	Fri, Sep 17, 2021	30.76	31.13	30.61	30.83
7663	NASDAQ	TRST	Thu, Sep 16, 2021	31.12	31.35	30.64	30.80
7662	NASDAQ	TRST	Wed, Sep 15, 2021	30.89	31.21	30.83	30.99
7661	NASDAQ	TRST	Tue, Sep 14, 2021	31.45	31.45	30.91	30.94
7660	NASDAQ	TRST	Mon, Sep 13, 2021	31.71	31.71	31.07	31.33
7659	NASDAQ	TRST	Fri, Sep 10, 2021	31.94	32.25	31.49	31.57
7658	NASDAQ	TRST	Thu, Sep 9, 2021	31.86	32.26	31.86	31.95
7657	NASDAQ	TRST	Wed, Sep 8, 2021	31.50	32.00	31.50	31.91
7656	NASDAQ	TRST	Tue, Sep 7, 2021	31.68	31.85	31.31	31.37
7655	NASDAQ	TRST	Fri, Sep 3, 2021	31.77	32.10	31.45	31.59
7654	NASDAQ	TRST	Thu, Sep 2, 2021	31.68	32.16	31.68	31.81
7653	NASDAQ	TRST	Wed, Sep 1, 2021	32.09	32.44	31.65	32.17
7652	NASDAQ	TRST	Tue, Aug 31, 2021	32.19	32.45	32.01	32.09
7651	NASDAQ	TRST	Mon, Aug 30, 2021	32.87	32.92	32.10	32.19
7650	NASDAQ	TRST	Fri, Aug 27, 2021	32.41	32.99	32.41	32.67
7649	NASDAQ	TRST	Thu, Aug 26, 2021	32.72	32.98	32.30	32.40
7648	NASDAQ	TRST	Wed, Aug 25, 2021	32.86	33.09	32.53	32.56
7647	NASDAQ	TRST	Tue, Aug 24, 2021	32.84	33.01	32.37	32.76
7646	NASDAQ	TRST	Mon, Aug 23, 2021	32.93	33.11	32.70	32.80
7645	NASDAQ	TRST	Fri, Aug 20, 2021	32.37	33.16	31.65	32.79
7644	NASDAQ	TRST	Thu, Aug 19, 2021	32.74	32.88	32.45	32.63
7643	NASDAQ	TRST	Wed, Aug 18, 2021	33.36	33.65	32.93	32.97
7642	NASDAQ	TRST	Tue, Aug 17, 2021	33.58	33.79	33.18	33.50
7641	NASDAQ	TRST	Mon, Aug 16, 2021	33.93	34.14	33.46	33.74
7640	NASDAQ	TRST	Fri, Aug 13, 2021	34.28	34.28	33.63	33.82
7639	NASDAQ	TRST	Thu, Aug 12, 2021	34.29	34.33	33.64	34.20
7638	NASDAQ	TRST	Wed, Aug 11, 2021	34.30	34.43	33.83	34.35
7637	NASDAQ	TRST	Tue, Aug 10, 2021	33.97	34.39	33.53	34.32
7636	NASDAQ	TRST	Mon, Aug 9, 2021	34.04	34.14	33.63	33.81
7635	NASDAQ	TRST	Fri, Aug 6, 2021	33.93	34.36	33.75	34.17
7634	NASDAQ	TRST	Thu, Aug 5, 2021	33.42	33.59	33.27	33.54
7633	NASDAQ	TRST	Wed, Aug 4, 2021	33.57	33.73	33.22	33.26
7632	NASDAQ	TRST	Tue, Aug 3, 2021	33.39	34.01	33.06	33.81
7631	NASDAQ	TRST	Mon, Aug 2, 2021	33.80	34.28	33.25	33.39
7630	NASDAQ	TRST	Fri, Jul 30, 2021	33.62	34.16	33.52	33.63
7629	NASDAQ	TRST	Thu, Jul 29, 2021	33.79	33.99	33.49	33.73
7628	NASDAQ	TRST	Wed, Jul 28, 2021	33.50	33.71	32.90	33.55
7627	NASDAQ	TRST	Tue, Jul 27, 2021	33.11	33.45	33.03	33.40
7626	NASDAQ	TRST	Mon, Jul 26, 2021	33.15	33.67	33.12	33.28
7625	NASDAQ	TRST	Fri, Jul 23, 2021	33.06	33.17	32.69	33.11
7624	NASDAQ	TRST	Thu, Jul 22, 2021	33.72	33.95	32.60	32.70
7623	NASDAQ	TRST	Wed, Jul 21, 2021	33.24	34.39	33.17	33.89
7622	NASDAQ	TRST	Tue, Jul 20, 2021	32.51	33.82	32.51	33.05
7621	NASDAQ	TRST	Mon, Jul 19, 2021	33.09	33.99	32.31	32.55
7620	NASDAQ	TRST	Fri, Jul 16, 2021	33.83	33.83	33.40	33.60
7619	NASDAQ	TRST	Thu, Jul 15, 2021	33.08	33.84	33.08	33.57
7618	NASDAQ	TRST	Wed, Jul 14, 2021	33.08	33.42	32.83	33.26
7617	NASDAQ	TRST	Tue, Jul 13, 2021	33.56	33.56	32.90	33.00
7616	NASDAQ	TRST	Mon, Jul 12, 2021	33.19	33.71	33.06	33.61
7615	NASDAQ	TRST	Fri, Jul 9, 2021	33.09	33.44	32.86	33.25
7614	NASDAQ	TRST	Thu, Jul 8, 2021	32.67	33.29	32.22	32.59
7613	NASDAQ	TRST	Wed, Jul 7, 2021	33.34	33.74	32.93	33.21
7612	NASDAQ	TRST	Tue, Jul 6, 2021	33.99	33.99	33.08	33.44
7611	NASDAQ	TRST	Fri, Jul 2, 2021	34.51	34.51	33.90	34.04
7610	NASDAQ	TRST	Thu, Jul 1, 2021	34.77	34.81	34.28	34.52
7609	NASDAQ	TRST	Wed, Jun 30, 2021	34.17	34.67	34.17	34.38
7608	NASDAQ	TRST	Tue, Jun 29, 2021	34.32	34.65	34.15	34.27
7607	NASDAQ	TRST	Mon, Jun 28, 2021	35.23	35.23	34.10	34.30
7606	NASDAQ	TRST	Fri, Jun 25, 2021	35.36	35.90	35.03	35.35
7605	NASDAQ	TRST	Thu, Jun 24, 2021	34.57	35.42	34.49	35.39
7604	NASDAQ	TRST	Wed, Jun 23, 2021	34.71	35.37	34.53	34.56
7603	NASDAQ	TRST	Tue, Jun 22, 2021	35.03	35.03	34.29	34.67
7602	NASDAQ	TRST	Mon, Jun 21, 2021	34.48	35.13	34.29	34.94
7601	NASDAQ	TRST	Fri, Jun 18, 2021	35.35	35.54	34.16	34.26
7600	NASDAQ	TRST	Thu, Jun 17, 2021	36.77	37.01	36.02	36.05
7599	NASDAQ	TRST	Wed, Jun 16, 2021	36.35	37.12	36.20	36.97
7598	NASDAQ	TRST	Tue, Jun 15, 2021	36.48	36.87	36.31	36.50
7597	NASDAQ	TRST	Mon, Jun 14, 2021	36.15	36.35	36.04	36.32
7596	NASDAQ	TRST	Fri, Jun 11, 2021	36.25	36.40	36.07	36.15
7595	NASDAQ	TRST	Thu, Jun 10, 2021	36.64	37.42	36.13	36.14
7594	NASDAQ	TRST	Wed, Jun 9, 2021	36.07	36.48	35.83	36.26
7593	NASDAQ	TRST	Tue, Jun 8, 2021	35.85	36.37	35.54	36.27
7592	NASDAQ	TRST	Mon, Jun 7, 2021	36.85	36.85	35.93	36.02
7591	NASDAQ	TRST	Fri, Jun 4, 2021	37.24	37.56	36.38	36.75
7590	NASDAQ	TRST	Thu, Jun 3, 2021	37.22	37.41	36.84	37.31
7589	NASDAQ	TRST	Wed, Jun 2, 2021	37.79	37.92	37.20	37.46
7588	NASDAQ	TRST	Tue, Jun 1, 2021	39.21	39.21	37.76	37.80
7587	NASDAQ	TRST	Fri, May 28, 2021	40.16	41.47	37.99	39.13
7586	NASDAQ	TRST	Thu, May 27, 2021	38.00	38.55	38.00	38.50
7585	NASDAQ	TRST	Wed, May 26, 2021	37.40	38.00	37.30	37.90
7584	NASDAQ	TRST	Tue, May 25, 2021	38.55	38.65	37.25	37.30
7583	NASDAQ	TRST	Mon, May 24, 2021	38.80	38.80	38.05	38.35
7582	NASDAQ	TRST	Fri, May 21, 2021	38.95	39.00	38.40	38.80
7581	NASDAQ	TRST	Thu, May 20, 2021	38.45	38.55	37.85	38.50
7580	NASDAQ	TRST	Wed, May 19, 2021	38.25	38.67	37.65	38.50
7579	NASDAQ	TRST	Tue, May 18, 2021	39.00	39.15	38.50	38.50
7578	NASDAQ	TRST	Mon, May 17, 2021	38.80	39.08	38.50	39.00
7577	NASDAQ	TRST	Fri, May 14, 2021	38.60	38.85	38.30	38.85
7576	NASDAQ	TRST	Thu, May 13, 2021	37.10	38.50	37.10	38.45
7575	NASDAQ	TRST	Wed, May 12, 2021	37.65	37.90	36.95	37.10
7574	NASDAQ	TRST	Tue, May 11, 2021	37.40	37.90	37.35	37.50
7573	NASDAQ	TRST	Mon, May 10, 2021	37.95	38.45	37.70	37.75
7572	NASDAQ	TRST	Fri, May 7, 2021	37.20	38.05	37.10	37.95
7571	NASDAQ	TRST	Thu, May 6, 2021	37.25	37.75	37.10	37.75
7570	NASDAQ	TRST	Wed, May 5, 2021	37.35	37.35	36.85	37.20
7569	NASDAQ	TRST	Tue, May 4, 2021	37.00	37.50	36.93	37.30
7568	NASDAQ	TRST	Mon, May 3, 2021	36.95	37.20	36.80	36.98
7567	NASDAQ	TRST	Fri, Apr 30, 2021	36.90	37.01	36.45	36.58
7566	NASDAQ	TRST	Thu, Apr 29, 2021	37.20	37.35	37.05	37.10
7565	NASDAQ	TRST	Wed, Apr 28, 2021	37.10	37.15	36.85	36.95
7564	NASDAQ	TRST	Tue, Apr 27, 2021	37.15	37.20	36.73	37.05
7563	NASDAQ	TRST	Mon, Apr 26, 2021	37.30	37.50	36.85	37.00
7562	NASDAQ	TRST	Fri, Apr 23, 2021	36.55	37.50	36.55	37.25
7561	NASDAQ	TRST	Thu, Apr 22, 2021	37.35	37.35	36.60	36.70
7560	NASDAQ	TRST	Wed, Apr 21, 2021	36.90	37.40	36.70	37.18
7559	NASDAQ	TRST	Tue, Apr 20, 2021	37.65	37.65	36.80	36.90
7558	NASDAQ	TRST	Mon, Apr 19, 2021	37.75	37.90	37.18	37.60
7557	NASDAQ	TRST	Fri, Apr 16, 2021	38.10	38.10	37.55	37.75
7556	NASDAQ	TRST	Thu, Apr 15, 2021	37.65	37.70	37.05	37.70
7555	NASDAQ	TRST	Wed, Apr 14, 2021	37.05	37.73	37.05	37.60
7554	NASDAQ	TRST	Tue, Apr 13, 2021	37.50	37.50	36.90	37.15
7553	NASDAQ	TRST	Mon, Apr 12, 2021	37.55	37.80	37.55	37.75
7552	NASDAQ	TRST	Fri, Apr 9, 2021	37.55	37.75	37.33	37.65
7551	NASDAQ	TRST	Thu, Apr 8, 2021	37.00	37.50	36.65	37.45
7550	NASDAQ	TRST	Wed, Apr 7, 2021	37.20	37.45	36.90	37.20
7549	NASDAQ	TRST	Tue, Apr 6, 2021	37.30	37.55	37.05	37.25
7548	NASDAQ	TRST	Mon, Apr 5, 2021	37.75	37.93	37.15	37.50
7547	NASDAQ	TRST	Thu, Apr 1, 2021	36.85	37.40	36.45	37.30
7546	NASDAQ	TRST	Wed, Mar 31, 2021	37.20	37.50	36.60	36.85
7545	NASDAQ	TRST	Tue, Mar 30, 2021	37.70	37.95	37.25	37.30
7544	NASDAQ	TRST	Mon, Mar 29, 2021	37.35	37.95	36.85	37.10
7543	NASDAQ	TRST	Fri, Mar 26, 2021	37.45	37.70	37.05	37.65
7542	NASDAQ	TRST	Thu, Mar 25, 2021	36.20	37.35	35.70	36.90
7541	NASDAQ	TRST	Wed, Mar 24, 2021	35.95	37.23	35.80	35.90
7540	NASDAQ	TRST	Tue, Mar 23, 2021	36.25	36.48	35.55	35.60
7539	NASDAQ	TRST	Mon, Mar 22, 2021	37.25	37.40	36.10	36.55
7538	NASDAQ	TRST	Fri, Mar 19, 2021	37.20	37.70	36.85	37.40
7537	NASDAQ	TRST	Thu, Mar 18, 2021	38.15	38.90	37.70	37.85
7536	NASDAQ	TRST	Wed, Mar 17, 2021	37.95	38.18	37.55	37.80
7535	NASDAQ	TRST	Tue, Mar 16, 2021	38.05	38.05	37.20	37.75
7534	NASDAQ	TRST	Mon, Mar 15, 2021	39.15	39.30	38.05	38.40
7533	NASDAQ	TRST	Fri, Mar 12, 2021	38.85	39.75	38.45	39.08
7532	NASDAQ	TRST	Thu, Mar 11, 2021	38.65	38.75	38.06	38.55
7531	NASDAQ	TRST	Wed, Mar 10, 2021	37.60	39.00	37.20	38.65
7530	NASDAQ	TRST	Tue, Mar 9, 2021	37.90	38.10	37.15	37.60
7529	NASDAQ	TRST	Mon, Mar 8, 2021	36.85	38.40	36.85	38.15
7528	NASDAQ	TRST	Fri, Mar 5, 2021	36.35	36.75	36.10	36.65
7527	NASDAQ	TRST	Thu, Mar 4, 2021	35.55	36.90	35.40	36.00
7526	NASDAQ	TRST	Wed, Mar 3, 2021	35.55	36.97	35.55	36.15
7525	NASDAQ	TRST	Tue, Mar 2, 2021	35.35	35.58	34.90	35.15
7524	NASDAQ	TRST	Mon, Mar 1, 2021	35.20	35.65	34.90	35.45
7523	NASDAQ	TRST	Fri, Feb 26, 2021	34.85	34.95	34.08	34.40
7522	NASDAQ	TRST	Thu, Feb 25, 2021	35.90	35.90	34.80	34.80
7521	NASDAQ	TRST	Wed, Feb 24, 2021	35.45	35.95	35.40	35.65
7520	NASDAQ	TRST	Tue, Feb 23, 2021	35.00	35.60	34.75	35.10
7519	NASDAQ	TRST	Mon, Feb 22, 2021	34.05	34.85	34.03	34.75
7518	NASDAQ	TRST	Fri, Feb 19, 2021	33.65	34.35	33.65	34.23
7517	NASDAQ	TRST	Thu, Feb 18, 2021	34.00	34.30	33.43	33.45
7516	NASDAQ	TRST	Wed, Feb 17, 2021	33.75	34.30	33.75	34.05
7515	NASDAQ	TRST	Tue, Feb 16, 2021	34.10	34.55	33.80	34.05
7514	NASDAQ	TRST	Fri, Feb 12, 2021	33.50	34.00	33.50	33.85
7513	NASDAQ	TRST	Thu, Feb 11, 2021	33.70	34.20	33.35	33.70
7512	NASDAQ	TRST	Wed, Feb 10, 2021	33.85	34.10	33.58	33.75
7511	NASDAQ	TRST	Tue, Feb 9, 2021	33.15	34.00	32.95	33.75
7510	NASDAQ	TRST	Mon, Feb 8, 2021	32.75	33.15	32.55	33.15
7509	NASDAQ	TRST	Fri, Feb 5, 2021	32.80	32.90	32.30	32.55
7508	NASDAQ	TRST	Thu, Feb 4, 2021	31.90	32.65	31.65	32.50
7507	NASDAQ	TRST	Wed, Feb 3, 2021	31.90	32.15	31.30	31.85
7506	NASDAQ	TRST	Tue, Feb 2, 2021	31.90	32.35	31.48	31.95
7505	NASDAQ	TRST	Mon, Feb 1, 2021	31.40	31.65	30.85	31.45
7504	NASDAQ	TRST	Fri, Jan 29, 2021	31.70	31.90	30.95	31.10
7503	NASDAQ	TRST	Thu, Jan 28, 2021	31.70	31.85	31.25	31.70
7502	NASDAQ	TRST	Wed, Jan 27, 2021	32.30	32.55	31.15	31.40
7501	NASDAQ	TRST	Tue, Jan 26, 2021	33.35	33.48	32.70	32.80
7500	NASDAQ	TRST	Mon, Jan 25, 2021	33.65	34.15	32.70	33.35
7499	NASDAQ	TRST	Fri, Jan 22, 2021	35.50	35.60	33.75	35.40
7498	NASDAQ	TRST	Thu, Jan 21, 2021	36.50	36.70	35.60	35.73
7497	NASDAQ	TRST	Wed, Jan 20, 2021	36.20	36.55	35.90	36.50
7496	NASDAQ	TRST	Tue, Jan 19, 2021	36.10	36.45	35.65	36.15
7495	NASDAQ	TRST	Fri, Jan 15, 2021	35.80	36.30	35.50	36.08
7494	NASDAQ	TRST	Thu, Jan 14, 2021	35.55	36.30	35.50	35.95
7493	NASDAQ	TRST	Wed, Jan 13, 2021	35.65	35.95	34.95	35.40
7492	NASDAQ	TRST	Tue, Jan 12, 2021	35.40	35.85	35.15	35.75
7491	NASDAQ	TRST	Mon, Jan 11, 2021	34.75	35.43	34.60	35.38
7490	NASDAQ	TRST	Fri, Jan 8, 2021	35.70	36.15	34.40	35.13
7489	NASDAQ	TRST	Thu, Jan 7, 2021	36.30	36.95	35.43	35.68
7488	NASDAQ	TRST	Wed, Jan 6, 2021	34.30	36.55	33.75	35.75
7487	NASDAQ	TRST	Tue, Jan 5, 2021	33.20	34.00	33.20	33.70
7486	NASDAQ	TRST	Mon, Jan 4, 2021	33.65	33.80	33.05	33.20
7485	NASDAQ	TRST	Thu, Dec 31, 2020	32.85	33.40	32.70	33.35
7484	NASDAQ	TRST	Wed, Dec 30, 2020	32.80	33.20	32.55	32.90
7483	NASDAQ	TRST	Tue, Dec 29, 2020	33.65	33.65	32.55	32.78
7482	NASDAQ	TRST	Mon, Dec 28, 2020	33.15	33.65	32.95	33.45
7481	NASDAQ	TRST	Thu, Dec 24, 2020	33.10	33.25	32.60	33.00
7480	NASDAQ	TRST	Wed, Dec 23, 2020	32.30	33.18	32.30	33.05
7479	NASDAQ	TRST	Tue, Dec 22, 2020	32.70	32.83	32.23	32.30
7478	NASDAQ	TRST	Mon, Dec 21, 2020	32.65	33.10	32.40	32.78
7477	NASDAQ	TRST	Fri, Dec 18, 2020	33.35	33.85	32.80	33.10
7476	NASDAQ	TRST	Thu, Dec 17, 2020	33.00	33.28	32.60	33.20
7475	NASDAQ	TRST	Wed, Dec 16, 2020	32.85	33.08	32.63	32.85
7474	NASDAQ	TRST	Tue, Dec 15, 2020	32.20	33.00	32.15	32.75
7473	NASDAQ	TRST	Mon, Dec 14, 2020	32.45	32.45	31.65	31.73
7472	NASDAQ	TRST	Fri, Dec 11, 2020	31.55	31.95	31.50	31.70
7471	NASDAQ	TRST	Thu, Dec 10, 2020	31.70	31.95	31.58	31.95
7470	NASDAQ	TRST	Wed, Dec 9, 2020	32.05	32.30	31.70	31.90
7469	NASDAQ	TRST	Tue, Dec 8, 2020	31.35	31.80	31.30	31.75
7468	NASDAQ	TRST	Mon, Dec 7, 2020	31.50	32.05	31.15	31.65
7467	NASDAQ	TRST	Fri, Dec 4, 2020	31.35	31.85	31.28	31.80
7466	NASDAQ	TRST	Thu, Dec 3, 2020	31.25	31.45	30.90	31.15
7465	NASDAQ	TRST	Wed, Dec 2, 2020	30.95	31.55	30.95	31.40
7464	NASDAQ	TRST	Tue, Dec 1, 2020	31.10	31.55	30.80	31.20
7463	NASDAQ	TRST	Mon, Nov 30, 2020	31.10	31.35	30.35	30.35
7462	NASDAQ	TRST	Fri, Nov 27, 2020	31.60	31.80	30.90	31.45
7461	NASDAQ	TRST	Wed, Nov 25, 2020	32.25	32.95	31.65	31.85
7460	NASDAQ	TRST	Tue, Nov 24, 2020	31.60	32.90	31.60	32.60
7459	NASDAQ	TRST	Mon, Nov 23, 2020	31.25	31.70	31.00	31.15
7458	NASDAQ	TRST	Fri, Nov 20, 2020	30.65	31.05	30.45	31.03
7457	NASDAQ	TRST	Thu, Nov 19, 2020	31.00	31.10	30.40	31.10
7456	NASDAQ	TRST	Wed, Nov 18, 2020	31.85	32.30	31.10	31.10
7455	NASDAQ	TRST	Tue, Nov 17, 2020	31.65	31.70	30.93	31.50
7454	NASDAQ	TRST	Mon, Nov 16, 2020	31.30	32.10	31.25	31.95
7453	NASDAQ	TRST	Fri, Nov 13, 2020	30.00	30.88	30.00	30.65
7452	NASDAQ	TRST	Thu, Nov 12, 2020	30.20	30.35	29.30	29.93
7451	NASDAQ	TRST	Wed, Nov 11, 2020	31.40	31.40	30.10	30.60
7450	NASDAQ	TRST	Tue, Nov 10, 2020	31.35	32.00	31.00	31.45
7449	NASDAQ	TRST	Mon, Nov 9, 2020	28.95	31.85	28.95	31.00
7448	NASDAQ	TRST	Fri, Nov 6, 2020	28.10	28.15	27.20	27.40
7447	NASDAQ	TRST	Thu, Nov 5, 2020	27.30	28.10	27.30	27.85
7446	NASDAQ	TRST	Wed, Nov 4, 2020	28.40	28.40	26.73	27.00
7445	NASDAQ	TRST	Tue, Nov 3, 2020	28.50	29.05	28.38	28.85
7444	NASDAQ	TRST	Mon, Nov 2, 2020	27.80	28.40	27.45	28.03
7443	NASDAQ	TRST	Fri, Oct 30, 2020	26.80	27.70	26.80	27.48
7442	NASDAQ	TRST	Thu, Oct 29, 2020	27.00	27.35	26.50	27.00
7441	NASDAQ	TRST	Wed, Oct 28, 2020	27.30	27.70	27.05	27.10
7440	NASDAQ	TRST	Tue, Oct 27, 2020	28.20	28.35	27.45	27.65
7439	NASDAQ	TRST	Mon, Oct 26, 2020	28.55	28.65	28.00	28.35
7438	NASDAQ	TRST	Fri, Oct 23, 2020	30.00	30.10	28.80	29.00
7437	NASDAQ	TRST	Thu, Oct 22, 2020	27.90	29.65	27.40	29.65
7436	NASDAQ	TRST	Wed, Oct 21, 2020	27.45	27.70	27.30	27.65
7435	NASDAQ	TRST	Tue, Oct 20, 2020	27.30	27.65	27.25	27.43
7434	NASDAQ	TRST	Mon, Oct 19, 2020	27.40	27.73	26.95	27.05
7433	NASDAQ	TRST	Fri, Oct 16, 2020	27.40	27.55	27.00	27.35
7432	NASDAQ	TRST	Thu, Oct 15, 2020	26.70	27.55	26.50	27.55
7431	NASDAQ	TRST	Wed, Oct 14, 2020	27.35	27.63	26.95	27.00
7430	NASDAQ	TRST	Tue, Oct 13, 2020	28.25	28.25	27.35	27.45
7429	NASDAQ	TRST	Mon, Oct 12, 2020	28.15	28.45	27.95	28.45
7428	NASDAQ	TRST	Fri, Oct 9, 2020	28.40	28.60	28.00	28.20
7427	NASDAQ	TRST	Thu, Oct 8, 2020	28.45	28.57	27.95	28.15
7426	NASDAQ	TRST	Wed, Oct 7, 2020	28.15	28.70	27.70	28.20
7425	NASDAQ	TRST	Tue, Oct 6, 2020	27.45	28.65	27.25	27.90
7424	NASDAQ	TRST	Mon, Oct 5, 2020	27.15	27.33	26.95	27.10
7423	NASDAQ	TRST	Fri, Oct 2, 2020	26.00	27.15	26.00	26.85
7422	NASDAQ	TRST	Thu, Oct 1, 2020	26.35	26.60	25.93	26.50
7421	NASDAQ	TRST	Wed, Sep 30, 2020	26.50	26.90	26.10	26.10
7420	NASDAQ	TRST	Tue, Sep 29, 2020	26.55	26.65	26.00	26.40
7419	NASDAQ	TRST	Mon, Sep 28, 2020	26.05	26.90	25.95	26.65
7418	NASDAQ	TRST	Fri, Sep 25, 2020	25.60	26.20	25.60	25.80
7417	NASDAQ	TRST	Thu, Sep 24, 2020	25.35	26.45	25.25	25.83
7416	NASDAQ	TRST	Wed, Sep 23, 2020	26.20	26.70	25.35	25.35
7415	NASDAQ	TRST	Tue, Sep 22, 2020	26.60	26.90	25.60	25.95
7414	NASDAQ	TRST	Mon, Sep 21, 2020	28.25	28.25	26.23	26.45
7413	NASDAQ	TRST	Fri, Sep 18, 2020	28.20	29.00	27.70	28.70
7412	NASDAQ	TRST	Thu, Sep 17, 2020	27.80	28.35	27.70	28.00
7411	NASDAQ	TRST	Wed, Sep 16, 2020	28.15	28.65	27.95	28.15
7410	NASDAQ	TRST	Tue, Sep 15, 2020	28.45	28.65	28.08	28.15
7409	NASDAQ	TRST	Mon, Sep 14, 2020	28.10	28.70	28.05	28.48
7408	NASDAQ	TRST	Fri, Sep 11, 2020	27.95	28.35	27.70	28.05
7407	NASDAQ	TRST	Thu, Sep 10, 2020	28.45	28.60	27.80	27.90
7406	NASDAQ	TRST	Wed, Sep 9, 2020	28.75	29.20	28.30	28.45
7405	NASDAQ	TRST	Tue, Sep 8, 2020	29.55	29.55	28.20	28.65
7404	NASDAQ	TRST	Fri, Sep 4, 2020	29.60	29.95	29.10	29.70
7403	NASDAQ	TRST	Thu, Sep 3, 2020	29.25	30.05	28.13	29.00
7402	NASDAQ	TRST	Wed, Sep 2, 2020	29.20	29.70	29.15	29.40
7401	NASDAQ	TRST	Tue, Sep 1, 2020	29.60	29.92	29.35	29.40
7400	NASDAQ	TRST	Mon, Aug 31, 2020	29.15	30.00	29.13	29.80
7399	NASDAQ	TRST	Fri, Aug 28, 2020	29.55	29.55	28.95	29.30
7398	NASDAQ	TRST	Thu, Aug 27, 2020	29.15	29.78	29.10	29.20
7397	NASDAQ	TRST	Wed, Aug 26, 2020	29.55	29.58	28.90	29.10
7396	NASDAQ	TRST	Tue, Aug 25, 2020	29.85	30.30	29.33	29.58
7395	NASDAQ	TRST	Mon, Aug 24, 2020	29.10	29.65	28.85	29.63
7394	NASDAQ	TRST	Fri, Aug 21, 2020	29.00	29.50	28.80	28.95
7393	NASDAQ	TRST	Thu, Aug 20, 2020	29.25	29.55	29.08	29.20
7392	NASDAQ	TRST	Wed, Aug 19, 2020	29.95	30.10	29.35	29.55
7391	NASDAQ	TRST	Tue, Aug 18, 2020	30.50	30.50	29.50	29.70
7390	NASDAQ	TRST	Mon, Aug 17, 2020	30.80	30.80	30.30	30.50
7389	NASDAQ	TRST	Fri, Aug 14, 2020	30.35	31.20	30.15	31.03
7388	NASDAQ	TRST	Thu, Aug 13, 2020	31.00	31.10	30.35	30.40
7387	NASDAQ	TRST	Wed, Aug 12, 2020	31.95	32.25	30.85	31.25
7386	NASDAQ	TRST	Tue, Aug 11, 2020	31.80	32.25	31.23	31.35
7385	NASDAQ	TRST	Mon, Aug 10, 2020	30.75	31.90	30.75	31.25
7384	NASDAQ	TRST	Fri, Aug 7, 2020	29.50	30.95	29.30	30.90
7383	NASDAQ	TRST	Thu, Aug 6, 2020	29.45	29.80	29.28	29.50
7382	NASDAQ	TRST	Wed, Aug 5, 2020	28.90	29.65	28.45	29.50
7381	NASDAQ	TRST	Tue, Aug 4, 2020	28.70	29.35	28.50	28.63
7380	NASDAQ	TRST	Mon, Aug 3, 2020	28.95	29.20	28.65	28.85
7379	NASDAQ	TRST	Fri, Jul 31, 2020	29.10	29.10	28.40	28.95
7378	NASDAQ	TRST	Thu, Jul 30, 2020	29.25	29.68	28.90	29.25
7377	NASDAQ	TRST	Wed, Jul 29, 2020	29.45	29.85	29.15	29.80
7376	NASDAQ	TRST	Tue, Jul 28, 2020	29.40	29.80	29.30	29.40
7375	NASDAQ	TRST	Mon, Jul 27, 2020	29.90	29.95	29.40	29.60
7374	NASDAQ	TRST	Fri, Jul 24, 2020	30.70	31.05	30.05	30.10
7373	NASDAQ	TRST	Thu, Jul 23, 2020	30.00	30.60	29.80	30.58
7372	NASDAQ	TRST	Wed, Jul 22, 2020	30.60	30.60	29.50	30.10
7371	NASDAQ	TRST	Tue, Jul 21, 2020	30.35	31.05	30.15	31.03
7370	NASDAQ	TRST	Mon, Jul 20, 2020	30.55	30.55	29.70	29.88
7369	NASDAQ	TRST	Fri, Jul 17, 2020	31.10	31.20	30.55	30.63
7368	NASDAQ	TRST	Thu, Jul 16, 2020	31.00	31.45	30.60	31.13
7367	NASDAQ	TRST	Wed, Jul 15, 2020	29.80	31.35	29.60	31.08
7366	NASDAQ	TRST	Tue, Jul 14, 2020	29.70	30.15	29.25	29.80
7365	NASDAQ	TRST	Mon, Jul 13, 2020	29.90	30.25	29.30	29.83
7364	NASDAQ	TRST	Fri, Jul 10, 2020	28.85	29.75	28.75	29.65
7363	NASDAQ	TRST	Thu, Jul 9, 2020	29.65	29.65	28.50	28.75
7362	NASDAQ	TRST	Wed, Jul 8, 2020	29.75	30.12	29.25	29.80
7361	NASDAQ	TRST	Tue, Jul 7, 2020	29.95	30.20	29.50	29.75
7360	NASDAQ	TRST	Mon, Jul 6, 2020	31.00	31.20	30.05	30.35
7359	NASDAQ	TRST	Thu, Jul 2, 2020	31.00	31.70	30.10	30.20
7358	NASDAQ	TRST	Wed, Jul 1, 2020	32.00	32.10	30.25	30.38
7357	NASDAQ	TRST	Tue, Jun 30, 2020	30.85	31.85	30.80	31.65
7356	NASDAQ	TRST	Mon, Jun 29, 2020	30.00	31.05	30.00	31.05
7355	NASDAQ	TRST	Fri, Jun 26, 2020	29.65	30.05	28.75	29.50
7354	NASDAQ	TRST	Thu, Jun 25, 2020	29.25	30.25	28.75	30.23
7353	NASDAQ	TRST	Wed, Jun 24, 2020	29.75	29.95	29.10	29.58
7352	NASDAQ	TRST	Tue, Jun 23, 2020	31.30	31.30	30.15	30.35
7351	NASDAQ	TRST	Mon, Jun 22, 2020	30.00	30.75	29.70	30.65
7350	NASDAQ	TRST	Fri, Jun 19, 2020	31.05	31.30	29.90	30.30
7349	NASDAQ	TRST	Thu, Jun 18, 2020	30.85	31.40	30.45	30.78
7348	NASDAQ	TRST	Wed, Jun 17, 2020	32.05	32.20	30.55	30.70
7347	NASDAQ	TRST	Tue, Jun 16, 2020	32.40	32.63	31.40	32.03
7346	NASDAQ	TRST	Mon, Jun 15, 2020	29.95	31.55	29.80	31.20
7345	NASDAQ	TRST	Fri, Jun 12, 2020	31.30	31.80	30.10	31.10
7344	NASDAQ	TRST	Thu, Jun 11, 2020	31.70	32.20	30.10	30.35
7343	NASDAQ	TRST	Wed, Jun 10, 2020	34.80	34.85	33.10	33.15
7342	NASDAQ	TRST	Tue, Jun 9, 2020	35.10	35.70	33.95	34.80
7341	NASDAQ	TRST	Mon, Jun 8, 2020	35.20	36.25	35.05	36.13
7340	NASDAQ	TRST	Fri, Jun 5, 2020	34.75	35.50	34.25	35.03
7339	NASDAQ	TRST	Thu, Jun 4, 2020	32.20	33.56	32.10	33.23
7338	NASDAQ	TRST	Wed, Jun 3, 2020	31.50	33.40	31.40	32.70
7337	NASDAQ	TRST	Tue, Jun 2, 2020	31.60	31.95	30.83	31.10
7336	NASDAQ	TRST	Mon, Jun 1, 2020	31.55	32.45	31.15	31.20
7335	NASDAQ	TRST	Fri, May 29, 2020	32.85	32.98	31.15	31.50
7334	NASDAQ	TRST	Thu, May 28, 2020	34.90	34.90	33.10	33.40
7333	NASDAQ	TRST	Wed, May 27, 2020	32.25	34.75	32.05	34.50
7332	NASDAQ	TRST	Tue, May 26, 2020	31.00	31.83	30.75	31.30
7331	NASDAQ	TRST	Fri, May 22, 2020	30.35	30.40	29.45	30.05
7330	NASDAQ	TRST	Thu, May 21, 2020	30.15	30.85	29.93	30.10
7329	NASDAQ	TRST	Wed, May 20, 2020	29.95	31.25	29.55	30.20
7328	NASDAQ	TRST	Tue, May 19, 2020	28.55	29.70	28.24	29.50
7327	NASDAQ	TRST	Mon, May 18, 2020	28.50	29.20	27.60	28.73
7326	NASDAQ	TRST	Fri, May 15, 2020	25.65	27.50	25.45	27.15
7325	NASDAQ	TRST	Thu, May 14, 2020	25.30	26.09	23.95	25.80
7324	NASDAQ	TRST	Wed, May 13, 2020	26.55	27.15	25.30	25.85
7323	NASDAQ	TRST	Tue, May 12, 2020	28.45	28.60	26.55	26.70
7322	NASDAQ	TRST	Mon, May 11, 2020	29.20	29.65	28.10	28.53
7321	NASDAQ	TRST	Fri, May 8, 2020	28.90	29.98	28.80	29.85
7320	NASDAQ	TRST	Thu, May 7, 2020	29.55	29.75	28.30	28.35
7319	NASDAQ	TRST	Wed, May 6, 2020	30.50	30.50	28.25	29.18
7318	NASDAQ	TRST	Tue, May 5, 2020	29.95	31.20	29.55	29.80
7317	NASDAQ	TRST	Mon, May 4, 2020	30.25	30.45	28.95	29.55
7316	NASDAQ	TRST	Fri, May 1, 2020	30.75	31.20	30.00	30.90
7315	NASDAQ	TRST	Thu, Apr 30, 2020	32.30	32.30	30.65	31.50
7314	NASDAQ	TRST	Wed, Apr 29, 2020	31.10	33.20	30.85	32.30
7313	NASDAQ	TRST	Tue, Apr 28, 2020	30.00	30.85	29.75	30.23
7312	NASDAQ	TRST	Mon, Apr 27, 2020	28.25	30.00	27.95	29.25
7311	NASDAQ	TRST	Fri, Apr 24, 2020	27.55	28.45	27.05	27.45
7310	NASDAQ	TRST	Thu, Apr 23, 2020	27.75	29.50	27.05	27.55
7309	NASDAQ	TRST	Wed, Apr 22, 2020	27.90	29.35	25.15	25.80
7308	NASDAQ	TRST	Tue, Apr 21, 2020	25.25	26.95	24.95	26.75
7307	NASDAQ	TRST	Mon, Apr 20, 2020	26.00	26.60	25.30	26.05
7306	NASDAQ	TRST	Fri, Apr 17, 2020	26.05	27.40	25.85	26.85
7305	NASDAQ	TRST	Thu, Apr 16, 2020	25.10	25.30	24.00	25.05
7304	NASDAQ	TRST	Wed, Apr 15, 2020	25.90	25.90	24.90	25.15
7303	NASDAQ	TRST	Tue, Apr 14, 2020	28.30	29.00	26.55	27.05
7302	NASDAQ	TRST	Mon, Apr 13, 2020	29.20	29.20	27.60	27.80
7301	NASDAQ	TRST	Thu, Apr 9, 2020	28.15	29.30	27.15	29.30
7300	NASDAQ	TRST	Wed, Apr 8, 2020	26.05	27.43	25.70	27.35
7299	NASDAQ	TRST	Tue, Apr 7, 2020	27.25	27.60	25.13	25.60
7298	NASDAQ	TRST	Mon, Apr 6, 2020	25.90	26.55	25.25	26.45
7297	NASDAQ	TRST	Fri, Apr 3, 2020	26.30	26.70	23.75	24.60
7296	NASDAQ	TRST	Thu, Apr 2, 2020	26.20	27.15	25.55	26.60
7295	NASDAQ	TRST	Wed, Apr 1, 2020	26.55	27.20	25.60	26.35
7294	NASDAQ	TRST	Tue, Mar 31, 2020	27.85	28.15	26.35	27.05
7293	NASDAQ	TRST	Mon, Mar 30, 2020	26.80	28.20	25.85	28.10
7292	NASDAQ	TRST	Fri, Mar 27, 2020	26.25	27.60	25.00	26.55
7291	NASDAQ	TRST	Thu, Mar 26, 2020	25.15	27.65	24.70	27.40
7290	NASDAQ	TRST	Wed, Mar 25, 2020	25.40	26.18	24.35	24.75
7289	NASDAQ	TRST	Tue, Mar 24, 2020	24.00	25.40	23.63	25.30
7288	NASDAQ	TRST	Mon, Mar 23, 2020	23.40	23.70	21.50	22.60
7287	NASDAQ	TRST	Fri, Mar 20, 2020	24.40	26.25	23.05	23.30
7286	NASDAQ	TRST	Thu, Mar 19, 2020	24.50	25.85	23.50	24.40
7285	NASDAQ	TRST	Wed, Mar 18, 2020	27.85	28.15	24.35	24.40
7284	NASDAQ	TRST	Tue, Mar 17, 2020	25.80	29.50	25.20	29.40
7283	NASDAQ	TRST	Mon, Mar 16, 2020	27.00	27.60	25.25	25.30
7282	NASDAQ	TRST	Fri, Mar 13, 2020	26.65	29.30	25.50	29.25
7281	NASDAQ	TRST	Thu, Mar 12, 2020	29.00	29.55	25.05	25.40
7280	NASDAQ	TRST	Wed, Mar 11, 2020	32.05	32.60	30.38	30.60
7279	NASDAQ	TRST	Tue, Mar 10, 2020	33.45	33.45	31.40	33.00
7278	NASDAQ	TRST	Mon, Mar 9, 2020	33.55	34.70	32.40	32.65
7277	NASDAQ	TRST	Fri, Mar 6, 2020	34.70	35.55	34.10	35.05
7276	NASDAQ	TRST	Thu, Mar 5, 2020	35.70	35.85	35.15	35.75
7275	NASDAQ	TRST	Wed, Mar 4, 2020	36.15	36.85	35.35	36.80
7274	NASDAQ	TRST	Tue, Mar 3, 2020	36.25	37.40	35.40	35.85
7273	NASDAQ	TRST	Mon, Mar 2, 2020	34.20	36.55	34.20	36.50
7272	NASDAQ	TRST	Fri, Feb 28, 2020	35.00	35.55	34.00	34.30
7271	NASDAQ	TRST	Thu, Feb 27, 2020	36.75	37.20	35.55	35.55
7270	NASDAQ	TRST	Wed, Feb 26, 2020	37.25	37.75	37.05	37.10
7269	NASDAQ	TRST	Tue, Feb 25, 2020	38.25	38.25	37.15	37.20
7268	NASDAQ	TRST	Mon, Feb 24, 2020	38.50	38.85	38.00	38.35
7267	NASDAQ	TRST	Fri, Feb 21, 2020	39.15	39.30	38.80	38.85
7266	NASDAQ	TRST	Thu, Feb 20, 2020	39.25	39.45	39.00	39.20
7265	NASDAQ	TRST	Wed, Feb 19, 2020	39.35	39.45	39.00	39.25
7264	NASDAQ	TRST	Tue, Feb 18, 2020	39.15	39.55	39.10	39.25
7263	NASDAQ	TRST	Fri, Feb 14, 2020	39.90	40.05	39.35	39.45
7262	NASDAQ	TRST	Thu, Feb 13, 2020	39.75	40.10	39.75	39.85
7261	NASDAQ	TRST	Wed, Feb 12, 2020	40.00	40.05	39.73	39.85
7260	NASDAQ	TRST	Tue, Feb 11, 2020	39.60	40.15	39.60	39.75
7259	NASDAQ	TRST	Mon, Feb 10, 2020	39.75	39.80	39.55	39.63
7258	NASDAQ	TRST	Fri, Feb 7, 2020	39.95	40.15	39.75	39.85
7257	NASDAQ	TRST	Thu, Feb 6, 2020	40.80	40.95	40.05	40.05
7256	NASDAQ	TRST	Wed, Feb 5, 2020	40.15	40.65	40.10	40.60
7255	NASDAQ	TRST	Tue, Feb 4, 2020	40.00	40.25	39.80	39.85
7254	NASDAQ	TRST	Mon, Feb 3, 2020	39.80	39.90	39.50	39.85
7253	NASDAQ	TRST	Fri, Jan 31, 2020	39.85	40.13	39.50	39.65
7252	NASDAQ	TRST	Thu, Jan 30, 2020	39.90	40.40	39.80	40.20
7251	NASDAQ	TRST	Wed, Jan 29, 2020	40.40	40.55	39.90	40.03
7250	NASDAQ	TRST	Tue, Jan 28, 2020	41.10	41.10	40.45	40.50
7249	NASDAQ	TRST	Mon, Jan 27, 2020	40.20	40.80	40.15	40.65
7248	NASDAQ	TRST	Fri, Jan 24, 2020	41.05	41.05	40.23	40.55
7247	NASDAQ	TRST	Thu, Jan 23, 2020	40.80	41.15	40.25	41.10
7246	NASDAQ	TRST	Wed, Jan 22, 2020	41.50	41.50	40.10	40.65
7245	NASDAQ	TRST	Tue, Jan 21, 2020	41.90	42.19	41.45	41.50
7244	NASDAQ	TRST	Fri, Jan 17, 2020	42.65	42.65	41.95	42.05
7243	NASDAQ	TRST	Thu, Jan 16, 2020	41.95	42.53	41.80	42.20
7242	NASDAQ	TRST	Wed, Jan 15, 2020	42.10	42.10	41.45	41.70
7241	NASDAQ	TRST	Tue, Jan 14, 2020	42.30	42.30	41.95	42.15
7240	NASDAQ	TRST	Mon, Jan 13, 2020	42.10	42.40	41.95	42.35
7239	NASDAQ	TRST	Fri, Jan 10, 2020	42.45	42.60	41.95	42.15
7238	NASDAQ	TRST	Thu, Jan 9, 2020	42.85	42.85	42.35	42.50
7237	NASDAQ	TRST	Wed, Jan 8, 2020	42.30	42.70	42.25	42.45
7236	NASDAQ	TRST	Tue, Jan 7, 2020	43.05	43.05	42.15	42.30
7235	NASDAQ	TRST	Mon, Jan 6, 2020	43.55	43.55	43.00	43.15
7234	NASDAQ	TRST	Fri, Jan 3, 2020	43.15	43.85	42.95	43.83
7233	NASDAQ	TRST	Thu, Jan 2, 2020	43.60	43.85	43.35	43.60
7232	NASDAQ	TRST	Tue, Dec 31, 2019	43.55	43.85	43.35	43.35
7231	NASDAQ	TRST	Mon, Dec 30, 2019	43.55	43.65	43.30	43.60
7230	NASDAQ	TRST	Fri, Dec 27, 2019	44.05	44.10	43.38	43.45
7229	NASDAQ	TRST	Thu, Dec 26, 2019	44.10	44.25	43.90	44.10
7228	NASDAQ	TRST	Tue, Dec 24, 2019	44.25	44.25	43.80	43.95
7227	NASDAQ	TRST	Mon, Dec 23, 2019	45.05	45.05	44.15	44.25
7226	NASDAQ	TRST	Fri, Dec 20, 2019	45.10	45.25	44.85	45.15
7225	NASDAQ	TRST	Thu, Dec 19, 2019	44.90	45.00	44.45	44.93
7224	NASDAQ	TRST	Wed, Dec 18, 2019	45.25	45.50	44.90	44.93
7223	NASDAQ	TRST	Tue, Dec 17, 2019	44.30	45.25	44.30	45.15
7222	NASDAQ	TRST	Mon, Dec 16, 2019	44.20	44.50	43.75	44.25
7221	NASDAQ	TRST	Fri, Dec 13, 2019	43.80	44.00	43.40	43.75
7220	NASDAQ	TRST	Thu, Dec 12, 2019	43.35	44.25	43.25	43.80
7219	NASDAQ	TRST	Wed, Dec 11, 2019	43.40	43.50	43.08	43.25
7218	NASDAQ	TRST	Tue, Dec 10, 2019	42.90	43.40	42.80	43.35
7217	NASDAQ	TRST	Mon, Dec 9, 2019	43.20	43.25	42.75	42.90
7216	NASDAQ	TRST	Fri, Dec 6, 2019	43.25	43.80	43.15	43.20
7215	NASDAQ	TRST	Thu, Dec 5, 2019	43.00	43.30	42.75	42.95
7214	NASDAQ	TRST	Wed, Dec 4, 2019	43.40	43.75	43.15	43.25
7213	NASDAQ	TRST	Tue, Dec 3, 2019	43.35	43.40	43.05	43.25
7212	NASDAQ	TRST	Mon, Dec 2, 2019	44.00	44.15	43.55	43.60
7211	NASDAQ	TRST	Fri, Nov 29, 2019	43.75	44.20	43.65	43.90
7210	NASDAQ	TRST	Wed, Nov 27, 2019	43.85	44.00	43.65	43.90
7209	NASDAQ	TRST	Tue, Nov 26, 2019	43.70	44.20	43.60	43.65
7208	NASDAQ	TRST	Mon, Nov 25, 2019	43.50	44.10	43.30	43.83
7207	NASDAQ	TRST	Fri, Nov 22, 2019	43.60	43.65	43.15	43.50
7206	NASDAQ	TRST	Thu, Nov 21, 2019	43.95	44.05	43.28	43.55
7205	NASDAQ	TRST	Wed, Nov 20, 2019	43.85	44.15	43.60	43.75
7204	NASDAQ	TRST	Tue, Nov 19, 2019	43.70	44.13	43.65	43.95
7203	NASDAQ	TRST	Mon, Nov 18, 2019	43.50	43.90	43.30	43.60
7202	NASDAQ	TRST	Fri, Nov 15, 2019	43.85	43.90	43.45	43.65
7201	NASDAQ	TRST	Thu, Nov 14, 2019	43.40	43.60	43.30	43.50
7200	NASDAQ	TRST	Wed, Nov 13, 2019	43.70	43.80	43.35	43.50
7199	NASDAQ	TRST	Tue, Nov 12, 2019	43.80	44.28	43.80	44.00
7198	NASDAQ	TRST	Mon, Nov 11, 2019	43.70	44.25	43.60	43.80
7197	NASDAQ	TRST	Fri, Nov 8, 2019	43.75	44.15	43.40	43.70
7196	NASDAQ	TRST	Thu, Nov 7, 2019	44.00	44.13	43.70	43.93
7195	NASDAQ	TRST	Wed, Nov 6, 2019	44.00	44.00	43.40	43.63
7194	NASDAQ	TRST	Tue, Nov 5, 2019	44.00	44.60	43.90	44.10
7193	NASDAQ	TRST	Mon, Nov 4, 2019	43.50	43.95	43.40	43.80
7192	NASDAQ	TRST	Fri, Nov 1, 2019	43.35	43.50	42.93	43.33
7191	NASDAQ	TRST	Thu, Oct 31, 2019	42.75	43.25	42.25	43.20
7190	NASDAQ	TRST	Wed, Oct 30, 2019	42.80	43.05	42.45	42.90
7189	NASDAQ	TRST	Tue, Oct 29, 2019	42.55	43.25	42.45	43.10
7188	NASDAQ	TRST	Mon, Oct 28, 2019	42.35	43.00	42.35	42.55
7187	NASDAQ	TRST	Fri, Oct 25, 2019	42.10	42.65	42.05	42.30
7186	NASDAQ	TRST	Thu, Oct 24, 2019	42.85	42.85	42.05	42.25
7185	NASDAQ	TRST	Wed, Oct 23, 2019	42.80	43.15	42.60	42.80
7184	NASDAQ	TRST	Tue, Oct 22, 2019	41.65	43.12	41.28	42.65
7183	NASDAQ	TRST	Mon, Oct 21, 2019	41.00	42.05	40.95	41.45
7182	NASDAQ	TRST	Fri, Oct 18, 2019	40.60	41.00	40.50	40.75
7181	NASDAQ	TRST	Thu, Oct 17, 2019	40.45	40.85	40.30	40.85
7180	NASDAQ	TRST	Wed, Oct 16, 2019	40.10	40.50	39.80	40.30
7179	NASDAQ	TRST	Tue, Oct 15, 2019	39.80	40.40	39.80	40.15
7178	NASDAQ	TRST	Mon, Oct 14, 2019	39.85	40.03	39.70	39.78
7177	NASDAQ	TRST	Fri, Oct 11, 2019	39.95	40.55	39.55	39.98
7176	NASDAQ	TRST	Thu, Oct 10, 2019	39.80	40.05	39.50	39.55
7175	NASDAQ	TRST	Wed, Oct 9, 2019	39.70	39.90	39.32	39.70
7174	NASDAQ	TRST	Tue, Oct 8, 2019	39.75	39.75	39.30	39.45
7173	NASDAQ	TRST	Mon, Oct 7, 2019	40.00	40.35	39.70	40.00
7172	NASDAQ	TRST	Fri, Oct 4, 2019	39.65	40.25	39.58	40.15
7171	NASDAQ	TRST	Thu, Oct 3, 2019	40.00	40.05	39.55	39.65
7170	NASDAQ	TRST	Wed, Oct 2, 2019	40.25	40.40	39.90	40.30
7169	NASDAQ	TRST	Tue, Oct 1, 2019	41.20	41.65	39.90	40.15
7168	NASDAQ	TRST	Mon, Sep 30, 2019	41.05	41.25	40.70	40.75
7167	NASDAQ	TRST	Fri, Sep 27, 2019	41.20	41.60	40.70	41.03
7166	NASDAQ	TRST	Thu, Sep 26, 2019	41.25	41.55	40.75	40.83
7165	NASDAQ	TRST	Wed, Sep 25, 2019	40.80	41.65	40.70	41.50
7164	NASDAQ	TRST	Tue, Sep 24, 2019	41.20	41.28	40.60	40.70
7163	NASDAQ	TRST	Mon, Sep 23, 2019	41.10	41.50	40.85	41.15
7162	NASDAQ	TRST	Fri, Sep 20, 2019	41.25	41.50	40.65	41.30
7161	NASDAQ	TRST	Thu, Sep 19, 2019	41.55	42.15	41.00	41.10
7160	NASDAQ	TRST	Wed, Sep 18, 2019	41.55	42.40	41.50	41.55
7159	NASDAQ	TRST	Tue, Sep 17, 2019	41.35	41.70	41.03	41.60
7158	NASDAQ	TRST	Mon, Sep 16, 2019	41.25	42.25	40.81	41.65
7157	NASDAQ	TRST	Fri, Sep 13, 2019	41.25	42.08	41.15	41.70
7156	NASDAQ	TRST	Thu, Sep 12, 2019	40.00	41.10	39.60	40.95
7155	NASDAQ	TRST	Wed, Sep 11, 2019	39.35	40.40	39.10	40.15
7154	NASDAQ	TRST	Tue, Sep 10, 2019	39.05	39.50	38.70	39.35
7153	NASDAQ	TRST	Mon, Sep 9, 2019	38.30	39.20	38.20	38.90
7152	NASDAQ	TRST	Fri, Sep 6, 2019	38.45	38.60	38.10	38.15
7151	NASDAQ	TRST	Thu, Sep 5, 2019	38.15	39.20	38.10	38.30
7150	NASDAQ	TRST	Wed, Sep 4, 2019	38.15	38.30	37.80	38.05
7149	NASDAQ	TRST	Tue, Sep 3, 2019	38.10	38.15	37.55	37.90
7148	NASDAQ	TRST	Fri, Aug 30, 2019	38.45	38.70	38.00	38.35
7147	NASDAQ	TRST	Thu, Aug 29, 2019	38.00	38.55	38.00	38.35
7146	NASDAQ	TRST	Wed, Aug 28, 2019	37.40	38.25	37.40	37.85
7145	NASDAQ	TRST	Tue, Aug 27, 2019	38.20	38.20	37.25	37.40
7144	NASDAQ	TRST	Mon, Aug 26, 2019	38.00	38.25	37.80	38.10
7143	NASDAQ	TRST	Fri, Aug 23, 2019	38.55	38.60	37.50	37.70
7142	NASDAQ	TRST	Thu, Aug 22, 2019	38.70	39.05	38.45	38.55
7141	NASDAQ	TRST	Wed, Aug 21, 2019	38.50	38.75	38.25	38.60
7140	NASDAQ	TRST	Tue, Aug 20, 2019	38.45	38.70	38.10	38.30
7139	NASDAQ	TRST	Mon, Aug 19, 2019	39.00	39.05	38.65	38.75
7138	NASDAQ	TRST	Fri, Aug 16, 2019	38.40	38.80	38.35	38.70
7137	NASDAQ	TRST	Thu, Aug 15, 2019	38.30	38.90	38.10	38.20
7136	NASDAQ	TRST	Wed, Aug 14, 2019	38.75	38.89	38.00	38.35
7135	NASDAQ	TRST	Tue, Aug 13, 2019	39.05	39.75	39.05	39.40
7134	NASDAQ	TRST	Mon, Aug 12, 2019	38.80	39.30	38.75	39.15
7133	NASDAQ	TRST	Fri, Aug 9, 2019	39.10	39.30	38.80	39.15
7132	NASDAQ	TRST	Thu, Aug 8, 2019	38.90	39.60	38.90	39.15
7131	NASDAQ	TRST	Wed, Aug 7, 2019	38.85	39.03	38.20	38.90
7130	NASDAQ	TRST	Tue, Aug 6, 2019	38.75	39.35	38.45	39.10
7129	NASDAQ	TRST	Mon, Aug 5, 2019	38.95	39.25	37.95	38.75
7128	NASDAQ	TRST	Fri, Aug 2, 2019	39.55	39.65	39.00	39.40
7127	NASDAQ	TRST	Thu, Aug 1, 2019	40.50	40.95	39.25	39.40
7126	NASDAQ	TRST	Wed, Jul 31, 2019	40.75	41.15	40.50	40.50
7125	NASDAQ	TRST	Tue, Jul 30, 2019	40.15	40.88	40.00	40.75
7124	NASDAQ	TRST	Mon, Jul 29, 2019	40.30	40.82	40.10	40.20
7123	NASDAQ	TRST	Fri, Jul 26, 2019	39.90	40.45	39.65	40.30
7122	NASDAQ	TRST	Thu, Jul 25, 2019	40.25	40.40	39.45	39.80
7121	NASDAQ	TRST	Wed, Jul 24, 2019	38.20	40.15	38.20	40.10
7120	NASDAQ	TRST	Tue, Jul 23, 2019	40.85	41.25	38.25	38.55
7119	NASDAQ	TRST	Mon, Jul 22, 2019	40.95	41.05	40.50	41.00
7118	NASDAQ	TRST	Fri, Jul 19, 2019	40.65	41.10	40.65	40.85
7117	NASDAQ	TRST	Thu, Jul 18, 2019	40.65	41.25	40.25	40.90
7116	NASDAQ	TRST	Wed, Jul 17, 2019	40.75	40.98	40.50	40.55
7115	NASDAQ	TRST	Tue, Jul 16, 2019	40.50	40.85	40.20	40.85
7114	NASDAQ	TRST	Mon, Jul 15, 2019	40.75	41.00	40.25	40.45
7113	NASDAQ	TRST	Fri, Jul 12, 2019	40.25	40.75	40.25	40.75
7112	NASDAQ	TRST	Thu, Jul 11, 2019	40.15	40.50	39.90	40.45
7111	NASDAQ	TRST	Wed, Jul 10, 2019	40.05	40.25	40.00	40.10
7110	NASDAQ	TRST	Tue, Jul 9, 2019	39.75	40.10	39.70	40.00
7109	NASDAQ	TRST	Mon, Jul 8, 2019	39.45	39.85	39.35	39.75
7108	NASDAQ	TRST	Fri, Jul 5, 2019	39.50	39.75	39.20	39.55
7107	NASDAQ	TRST	Wed, Jul 3, 2019	39.20	39.40	39.05	39.30
7106	NASDAQ	TRST	Tue, Jul 2, 2019	40.00	40.10	38.93	39.25
7105	NASDAQ	TRST	Mon, Jul 1, 2019	39.95	40.35	39.68	39.90
7104	NASDAQ	TRST	Fri, Jun 28, 2019	39.10	39.80	39.00	39.60
7103	NASDAQ	TRST	Thu, Jun 27, 2019	37.95	39.10	37.95	39.05
7102	NASDAQ	TRST	Wed, Jun 26, 2019	37.85	38.38	37.75	37.80
7101	NASDAQ	TRST	Tue, Jun 25, 2019	37.70	38.05	37.30	37.80
7100	NASDAQ	TRST	Mon, Jun 24, 2019	37.85	38.25	37.65	37.70
7099	NASDAQ	TRST	Fri, Jun 21, 2019	37.45	38.10	37.45	37.80
7098	NASDAQ	TRST	Thu, Jun 20, 2019	37.65	37.80	37.25	37.60
7097	NASDAQ	TRST	Wed, Jun 19, 2019	37.75	38.10	37.55	37.65
7096	NASDAQ	TRST	Tue, Jun 18, 2019	37.30	38.15	37.30	37.75
7095	NASDAQ	TRST	Mon, Jun 17, 2019	38.15	38.30	37.35	37.35
7094	NASDAQ	TRST	Fri, Jun 14, 2019	37.85	38.43	37.65	38.20
7093	NASDAQ	TRST	Thu, Jun 13, 2019	37.30	37.90	37.25	37.70
7092	NASDAQ	TRST	Wed, Jun 12, 2019	37.60	38.00	37.20	37.25
7091	NASDAQ	TRST	Tue, Jun 11, 2019	37.75	38.00	37.40	37.75
7090	NASDAQ	TRST	Mon, Jun 10, 2019	37.45	37.90	36.85	37.65
7089	NASDAQ	TRST	Fri, Jun 7, 2019	37.20	37.30	36.85	37.10
7088	NASDAQ	TRST	Thu, Jun 6, 2019	37.40	37.70	36.75	37.25
7087	NASDAQ	TRST	Wed, Jun 5, 2019	37.85	38.00	37.35	37.65
7086	NASDAQ	TRST	Tue, Jun 4, 2019	37.50	37.95	37.30	37.90
7085	NASDAQ	TRST	Mon, Jun 3, 2019	36.95	37.35	36.60	37.00
7084	NASDAQ	TRST	Fri, May 31, 2019	36.85	37.10	36.65	36.90
7083	NASDAQ	TRST	Thu, May 30, 2019	38.15	38.25	37.05	37.30
7082	NASDAQ	TRST	Wed, May 29, 2019	38.15	38.23	37.60	38.05
7081	NASDAQ	TRST	Tue, May 28, 2019	38.35	38.45	38.15	38.30
7080	NASDAQ	TRST	Fri, May 24, 2019	37.95	38.45	37.95	38.35
7079	NASDAQ	TRST	Thu, May 23, 2019	38.20	38.20	37.60	37.80
7078	NASDAQ	TRST	Wed, May 22, 2019	38.60	38.70	38.28	38.50
7077	NASDAQ	TRST	Tue, May 21, 2019	38.95	39.05	38.75	38.85
7076	NASDAQ	TRST	Mon, May 20, 2019	38.20	39.20	38.20	38.90
7075	NASDAQ	TRST	Fri, May 17, 2019	38.60	39.15	38.40	38.45
7074	NASDAQ	TRST	Thu, May 16, 2019	38.55	39.20	38.55	39.00
7073	NASDAQ	TRST	Wed, May 15, 2019	38.65	38.85	38.05	38.55
7072	NASDAQ	TRST	Tue, May 14, 2019	38.60	39.20	38.35	38.95
7071	NASDAQ	TRST	Mon, May 13, 2019	39.30	39.45	38.50	38.60
7070	NASDAQ	TRST	Fri, May 10, 2019	39.75	39.85	39.15	39.75
7069	NASDAQ	TRST	Thu, May 9, 2019	39.65	39.95	39.40	39.90
7068	NASDAQ	TRST	Wed, May 8, 2019	40.40	40.55	39.60	39.60
7067	NASDAQ	TRST	Tue, May 7, 2019	40.75	40.95	40.10	40.40
7066	NASDAQ	TRST	Mon, May 6, 2019	40.45	41.25	40.43	41.10
7065	NASDAQ	TRST	Fri, May 3, 2019	40.40	41.00	40.25	40.70
7064	NASDAQ	TRST	Thu, May 2, 2019	39.60	40.45	39.60	40.10
7063	NASDAQ	TRST	Wed, May 1, 2019	40.00	40.20	39.60	39.70
7062	NASDAQ	TRST	Tue, Apr 30, 2019	40.10	40.30	39.75	40.00
7061	NASDAQ	TRST	Mon, Apr 29, 2019	39.80	40.45	39.75	40.00
7060	NASDAQ	TRST	Fri, Apr 26, 2019	39.05	39.85	39.05	39.65
7059	NASDAQ	TRST	Thu, Apr 25, 2019	39.30	39.50	38.70	39.00
7058	NASDAQ	TRST	Wed, Apr 24, 2019	38.45	39.70	38.45	39.55
7057	NASDAQ	TRST	Tue, Apr 23, 2019	38.95	39.05	38.00	38.50
7056	NASDAQ	TRST	Mon, Apr 22, 2019	39.85	40.00	38.90	39.30
7055	NASDAQ	TRST	Thu, Apr 18, 2019	40.65	41.20	39.85	40.00
7054	NASDAQ	TRST	Wed, Apr 17, 2019	40.50	41.05	40.20	40.80
7053	NASDAQ	TRST	Tue, Apr 16, 2019	39.80	40.55	39.70	40.55
7052	NASDAQ	TRST	Mon, Apr 15, 2019	40.20	40.20	39.53	39.75
7051	NASDAQ	TRST	Fri, Apr 12, 2019	40.40	40.65	39.70	40.05
7050	NASDAQ	TRST	Thu, Apr 11, 2019	40.05	40.35	39.80	40.05
7049	NASDAQ	TRST	Wed, Apr 10, 2019	39.00	40.28	39.00	40.10
7048	NASDAQ	TRST	Tue, Apr 9, 2019	39.45	39.55	38.95	39.00
7047	NASDAQ	TRST	Mon, Apr 8, 2019	39.35	39.60	39.10	39.40
7046	NASDAQ	TRST	Fri, Apr 5, 2019	39.50	39.60	39.15	39.40
7045	NASDAQ	TRST	Thu, Apr 4, 2019	39.00	39.55	38.85	39.45
7044	NASDAQ	TRST	Wed, Apr 3, 2019	39.50	39.50	38.90	38.95
7043	NASDAQ	TRST	Tue, Apr 2, 2019	39.40	39.40	38.95	39.10
7042	NASDAQ	TRST	Mon, Apr 1, 2019	38.90	39.50	38.80	39.30
7041	NASDAQ	TRST	Fri, Mar 29, 2019	39.00	39.00	38.10	38.80
7040	NASDAQ	TRST	Thu, Mar 28, 2019	38.45	38.75	38.20	38.70
7039	NASDAQ	TRST	Wed, Mar 27, 2019	38.25	38.85	38.00	38.45
7038	NASDAQ	TRST	Tue, Mar 26, 2019	37.65	38.35	37.60	38.30
7037	NASDAQ	TRST	Mon, Mar 25, 2019	37.50	37.95	37.15	37.55
7036	NASDAQ	TRST	Fri, Mar 22, 2019	39.15	39.40	37.35	37.55
7035	NASDAQ	TRST	Thu, Mar 21, 2019	39.15	40.05	39.00	39.40
7034	NASDAQ	TRST	Wed, Mar 20, 2019	40.10	40.30	38.95	39.35
7033	NASDAQ	TRST	Tue, Mar 19, 2019	41.45	41.50	40.10	40.15
7032	NASDAQ	TRST	Mon, Mar 18, 2019	41.15	41.80	41.10	41.35
7031	NASDAQ	TRST	Fri, Mar 15, 2019	41.35	41.75	41.05	41.10
7030	NASDAQ	TRST	Thu, Mar 14, 2019	41.15	41.65	41.00	41.40
7029	NASDAQ	TRST	Wed, Mar 13, 2019	41.65	41.80	41.15	41.15
7028	NASDAQ	TRST	Tue, Mar 12, 2019	41.45	41.60	40.90	41.50
7027	NASDAQ	TRST	Mon, Mar 11, 2019	40.30	41.55	40.25	41.40
7026	NASDAQ	TRST	Fri, Mar 8, 2019	39.75	40.70	39.65	40.50
7025	NASDAQ	TRST	Thu, Mar 7, 2019	40.75	40.77	39.70	39.80
7024	NASDAQ	TRST	Wed, Mar 6, 2019	41.55	41.65	40.50	40.70
7023	NASDAQ	TRST	Tue, Mar 5, 2019	42.05	42.05	41.33	41.45
7022	NASDAQ	TRST	Mon, Mar 4, 2019	42.10	42.30	41.61	42.05
7021	NASDAQ	TRST	Fri, Mar 1, 2019	42.60	42.70	41.75	42.05
7020	NASDAQ	TRST	Thu, Feb 28, 2019	42.25	42.57	42.00	42.35
7019	NASDAQ	TRST	Wed, Feb 27, 2019	42.15	42.60	42.00	42.55
7018	NASDAQ	TRST	Tue, Feb 26, 2019	42.55	42.55	42.05	42.15
7017	NASDAQ	TRST	Mon, Feb 25, 2019	43.15	43.20	42.45	42.55
7016	NASDAQ	TRST	Fri, Feb 22, 2019	42.75	43.08	42.63	43.00
7015	NASDAQ	TRST	Thu, Feb 21, 2019	42.50	42.90	42.08	42.75
7014	NASDAQ	TRST	Wed, Feb 20, 2019	41.55	42.70	41.45	42.40
7013	NASDAQ	TRST	Tue, Feb 19, 2019	40.90	41.85	39.46	41.60
7012	NASDAQ	TRST	Fri, Feb 15, 2019	40.60	41.30	40.45	41.10
7011	NASDAQ	TRST	Thu, Feb 14, 2019	40.30	40.75	40.05	40.35
7010	NASDAQ	TRST	Wed, Feb 13, 2019	40.30	40.50	39.80	40.45
7009	NASDAQ	TRST	Tue, Feb 12, 2019	40.45	40.55	40.05	40.10
7008	NASDAQ	TRST	Mon, Feb 11, 2019	40.05	40.50	39.80	40.45
7007	NASDAQ	TRST	Fri, Feb 8, 2019	39.90	40.05	39.55	40.05
7006	NASDAQ	TRST	Thu, Feb 7, 2019	39.55	40.25	39.55	40.00
7005	NASDAQ	TRST	Wed, Feb 6, 2019	39.55	39.90	39.30	39.75
7004	NASDAQ	TRST	Tue, Feb 5, 2019	39.65	39.80	39.25	39.55
7003	NASDAQ	TRST	Mon, Feb 4, 2019	39.15	39.85	39.00	39.60
7002	NASDAQ	TRST	Fri, Feb 1, 2019	38.80	39.30	38.80	39.20
7001	NASDAQ	TRST	Thu, Jan 31, 2019	38.90	39.05	38.55	38.80
7000	NASDAQ	TRST	Wed, Jan 30, 2019	38.90	39.25	38.75	38.95
6999	NASDAQ	TRST	Tue, Jan 29, 2019	38.75	39.10	38.75	38.90
6998	NASDAQ	TRST	Mon, Jan 28, 2019	39.35	39.45	38.55	38.70
6997	NASDAQ	TRST	Fri, Jan 25, 2019	39.85	39.85	39.30	39.55
6996	NASDAQ	TRST	Thu, Jan 24, 2019	39.75	40.00	39.45	39.70
6995	NASDAQ	TRST	Wed, Jan 23, 2019	38.75	39.90	38.50	39.75
6994	NASDAQ	TRST	Tue, Jan 22, 2019	38.65	39.00	38.30	38.70
6993	NASDAQ	TRST	Fri, Jan 18, 2019	38.70	39.10	38.30	38.75
6992	NASDAQ	TRST	Thu, Jan 17, 2019	37.95	38.70	37.20	38.65
6991	NASDAQ	TRST	Wed, Jan 16, 2019	37.55	38.16	37.55	38.10
6990	NASDAQ	TRST	Tue, Jan 15, 2019	37.30	37.45	36.70	37.40
6989	NASDAQ	TRST	Mon, Jan 14, 2019	37.05	37.55	36.95	37.30
6988	NASDAQ	TRST	Fri, Jan 11, 2019	36.65	37.15	36.55	37.15
6987	NASDAQ	TRST	Thu, Jan 10, 2019	36.55	36.95	36.48	36.80
6986	NASDAQ	TRST	Wed, Jan 9, 2019	36.90	37.15	36.55	36.65
6985	NASDAQ	TRST	Tue, Jan 8, 2019	36.40	37.10	36.05	36.80
6984	NASDAQ	TRST	Mon, Jan 7, 2019	35.60	36.45	35.30	36.40
6983	NASDAQ	TRST	Fri, Jan 4, 2019	34.65	35.75	34.45	35.65
6982	NASDAQ	TRST	Thu, Jan 3, 2019	34.75	35.00	34.30	34.55
6981	NASDAQ	TRST	Wed, Jan 2, 2019	34.00	35.00	33.87	34.80
6980	NASDAQ	TRST	Mon, Dec 31, 2018	34.45	34.85	33.55	34.30
6979	NASDAQ	TRST	Fri, Dec 28, 2018	33.95	34.75	33.65	34.45
6978	NASDAQ	TRST	Thu, Dec 27, 2018	33.35	33.95	32.81	33.95
6977	NASDAQ	TRST	Wed, Dec 26, 2018	33.00	33.95	32.80	33.85
6976	NASDAQ	TRST	Mon, Dec 24, 2018	33.15	33.75	32.80	32.85
6975	NASDAQ	TRST	Fri, Dec 21, 2018	33.40	33.65	32.80	33.40
6974	NASDAQ	TRST	Thu, Dec 20, 2018	32.85	33.70	32.85	33.30
6973	NASDAQ	TRST	Wed, Dec 19, 2018	34.50	34.65	32.55	32.65
6972	NASDAQ	TRST	Tue, Dec 18, 2018	34.70	35.05	34.40	34.50
6971	NASDAQ	TRST	Mon, Dec 17, 2018	35.25	35.55	34.40	34.50
6970	NASDAQ	TRST	Fri, Dec 14, 2018	34.75	35.85	34.75	35.30
6969	NASDAQ	TRST	Thu, Dec 13, 2018	35.80	36.00	34.90	35.25
6968	NASDAQ	TRST	Wed, Dec 12, 2018	35.65	36.45	35.20	35.85
6967	NASDAQ	TRST	Tue, Dec 11, 2018	35.85	36.05	35.05	35.30
6966	NASDAQ	TRST	Mon, Dec 10, 2018	36.35	36.65	35.00	35.30
6965	NASDAQ	TRST	Fri, Dec 7, 2018	36.65	37.05	35.65	36.15
6964	NASDAQ	TRST	Thu, Dec 6, 2018	36.20	36.65	35.75	36.65
6963	NASDAQ	TRST	Tue, Dec 4, 2018	38.95	39.00	36.70	36.85
6962	NASDAQ	TRST	Mon, Dec 3, 2018	39.10	39.60	38.60	39.20
6961	NASDAQ	TRST	Fri, Nov 30, 2018	38.65	39.60	38.07	39.45
6960	NASDAQ	TRST	Thu, Nov 29, 2018	38.70	39.08	38.35	38.85
6959	NASDAQ	TRST	Wed, Nov 28, 2018	38.40	39.00	37.65	38.80
6958	NASDAQ	TRST	Tue, Nov 27, 2018	38.60	38.70	38.00	38.20
6957	NASDAQ	TRST	Mon, Nov 26, 2018	38.70	39.12	38.45	38.65
6956	NASDAQ	TRST	Fri, Nov 23, 2018	38.05	38.80	38.05	38.40
6955	NASDAQ	TRST	Wed, Nov 21, 2018	38.40	39.00	38.10	38.35
6954	NASDAQ	TRST	Tue, Nov 20, 2018	38.80	38.95	38.15	38.30
6953	NASDAQ	TRST	Mon, Nov 19, 2018	39.10	39.40	38.65	38.95
6952	NASDAQ	TRST	Fri, Nov 16, 2018	39.25	39.30	38.73	39.15
6951	NASDAQ	TRST	Thu, Nov 15, 2018	38.20	39.53	38.20	39.25
6950	NASDAQ	TRST	Wed, Nov 14, 2018	39.25	39.40	38.10	38.40
6949	NASDAQ	TRST	Tue, Nov 13, 2018	38.90	39.60	38.90	39.05
6948	NASDAQ	TRST	Mon, Nov 12, 2018	39.10	39.70	38.90	38.95
6947	NASDAQ	TRST	Fri, Nov 9, 2018	39.85	39.90	38.95	39.25
6946	NASDAQ	TRST	Thu, Nov 8, 2018	40.95	40.95	39.50	39.90
6945	NASDAQ	TRST	Wed, Nov 7, 2018	39.70	40.90	39.30	40.90
6944	NASDAQ	TRST	Tue, Nov 6, 2018	38.40	39.75	38.30	39.65
6943	NASDAQ	TRST	Mon, Nov 5, 2018	38.15	38.55	38.05	38.35
6942	NASDAQ	TRST	Fri, Nov 2, 2018	37.85	38.20	37.65	38.15
6941	NASDAQ	TRST	Thu, Nov 1, 2018	37.85	37.90	37.40	37.55
6940	NASDAQ	TRST	Wed, Oct 31, 2018	38.25	38.45	37.40	37.45
6939	NASDAQ	TRST	Tue, Oct 30, 2018	37.60	38.15	37.50	38.05
6938	NASDAQ	TRST	Mon, Oct 29, 2018	37.20	37.90	36.90	37.55
6937	NASDAQ	TRST	Fri, Oct 26, 2018	36.70	37.20	36.33	36.80
6936	NASDAQ	TRST	Thu, Oct 25, 2018	36.80	37.30	36.63	37.00
6935	NASDAQ	TRST	Wed, Oct 24, 2018	38.00	38.00	36.55	36.65
6934	NASDAQ	TRST	Tue, Oct 23, 2018	37.50	38.40	37.25	37.90
6933	NASDAQ	TRST	Mon, Oct 22, 2018	38.35	38.53	37.60	37.85
6932	NASDAQ	TRST	Fri, Oct 19, 2018	38.50	38.90	37.95	38.25
6931	NASDAQ	TRST	Thu, Oct 18, 2018	39.25	39.65	38.55	38.65
6930	NASDAQ	TRST	Wed, Oct 17, 2018	39.20	39.60	38.60	39.25
6929	NASDAQ	TRST	Tue, Oct 16, 2018	39.30	39.43	38.50	39.40
6928	NASDAQ	TRST	Mon, Oct 15, 2018	39.00	39.55	38.50	39.30
6927	NASDAQ	TRST	Fri, Oct 12, 2018	40.45	40.45	38.30	38.75
6926	NASDAQ	TRST	Thu, Oct 11, 2018	40.95	41.15	39.90	39.95
6925	NASDAQ	TRST	Wed, Oct 10, 2018	41.70	42.20	41.05	41.15
6924	NASDAQ	TRST	Tue, Oct 9, 2018	41.45	42.00	41.25	41.65
6923	NASDAQ	TRST	Mon, Oct 8, 2018	41.15	41.70	41.00	41.50
6922	NASDAQ	TRST	Fri, Oct 5, 2018	41.65	41.75	40.79	41.00
6921	NASDAQ	TRST	Thu, Oct 4, 2018	41.95	42.40	41.35	41.55
6920	NASDAQ	TRST	Wed, Oct 3, 2018	41.45	42.30	41.25	42.05
6919	NASDAQ	TRST	Tue, Oct 2, 2018	41.70	41.70	41.15	41.30
6918	NASDAQ	TRST	Mon, Oct 1, 2018	42.65	42.65	41.30	41.45
6917	NASDAQ	TRST	Fri, Sep 28, 2018	41.75	42.75	41.75	42.50
6916	NASDAQ	TRST	Thu, Sep 27, 2018	42.25	42.25	41.75	41.75
6915	NASDAQ	TRST	Wed, Sep 26, 2018	42.75	42.75	41.75	41.75
6914	NASDAQ	TRST	Tue, Sep 25, 2018	42.50	43.00	42.50	42.50
6913	NASDAQ	TRST	Mon, Sep 24, 2018	43.00	43.25	42.50	42.50
6912	NASDAQ	TRST	Fri, Sep 21, 2018	43.00	43.38	42.75	43.25
6911	NASDAQ	TRST	Thu, Sep 20, 2018	42.50	43.00	42.50	43.00
6910	NASDAQ	TRST	Wed, Sep 19, 2018	42.75	43.25	42.50	42.50
6909	NASDAQ	TRST	Tue, Sep 18, 2018	44.00	44.00	42.75	42.75
6908	NASDAQ	TRST	Mon, Sep 17, 2018	44.25	44.50	43.75	44.00
6907	NASDAQ	TRST	Fri, Sep 14, 2018	43.75	44.50	43.50	44.00
6906	NASDAQ	TRST	Thu, Sep 13, 2018	44.75	44.75	43.75	44.00
6905	NASDAQ	TRST	Wed, Sep 12, 2018	45.00	45.35	44.25	44.25
6904	NASDAQ	TRST	Tue, Sep 11, 2018	45.50	45.75	45.25	45.50
6903	NASDAQ	TRST	Mon, Sep 10, 2018	46.00	46.00	45.25	45.50
6902	NASDAQ	TRST	Fri, Sep 7, 2018	45.75	45.75	45.25	45.50
6901	NASDAQ	TRST	Thu, Sep 6, 2018	46.00	46.00	45.75	45.88
6900	NASDAQ	TRST	Wed, Sep 5, 2018	46.50	46.63	46.00	46.00
6899	NASDAQ	TRST	Tue, Sep 4, 2018	46.00	46.63	46.00	46.50
6898	NASDAQ	TRST	Fri, Aug 31, 2018	46.00	46.38	45.75	46.25
6897	NASDAQ	TRST	Thu, Aug 30, 2018	46.25	46.25	45.75	46.13
6896	NASDAQ	TRST	Wed, Aug 29, 2018	46.00	46.00	45.50	45.75
6895	NASDAQ	TRST	Tue, Aug 28, 2018	46.50	46.50	45.75	45.75
6894	NASDAQ	TRST	Mon, Aug 27, 2018	46.75	47.00	46.50	46.50
6893	NASDAQ	TRST	Fri, Aug 24, 2018	47.00	47.25	46.50	47.00
6892	NASDAQ	TRST	Thu, Aug 23, 2018	47.00	47.25	46.75	47.00
6891	NASDAQ	TRST	Wed, Aug 22, 2018	46.50	47.25	46.38	47.25
6890	NASDAQ	TRST	Tue, Aug 21, 2018	46.25	46.75	46.00	46.50
6889	NASDAQ	TRST	Mon, Aug 20, 2018	46.25	46.50	46.00	46.25
6888	NASDAQ	TRST	Fri, Aug 17, 2018	46.25	46.50	46.00	46.25
6887	NASDAQ	TRST	Thu, Aug 16, 2018	46.25	46.50	46.00	46.50
6886	NASDAQ	TRST	Wed, Aug 15, 2018	46.25	46.63	45.75	46.00
6885	NASDAQ	TRST	Tue, Aug 14, 2018	45.75	46.50	45.75	46.50
6884	NASDAQ	TRST	Mon, Aug 13, 2018	46.00	46.25	45.62	45.75
6883	NASDAQ	TRST	Fri, Aug 10, 2018	46.00	46.25	45.50	46.25
6882	NASDAQ	TRST	Thu, Aug 9, 2018	46.00	46.00	45.50	46.00
6881	NASDAQ	TRST	Wed, Aug 8, 2018	45.75	46.00	45.50	46.00
6880	NASDAQ	TRST	Tue, Aug 7, 2018	46.00	46.00	45.50	45.50
6879	NASDAQ	TRST	Mon, Aug 6, 2018	45.50	46.00	45.50	46.00
6878	NASDAQ	TRST	Fri, Aug 3, 2018	46.25	46.25	45.50	45.50
6877	NASDAQ	TRST	Thu, Aug 2, 2018	45.50	46.25	45.50	46.00
6876	NASDAQ	TRST	Wed, Aug 1, 2018	45.75	46.00	45.25	45.75
6875	NASDAQ	TRST	Tue, Jul 31, 2018	45.50	45.75	45.25	45.50
6874	NASDAQ	TRST	Mon, Jul 30, 2018	45.75	46.00	45.25	45.25
6873	NASDAQ	TRST	Fri, Jul 27, 2018	46.25	47.00	45.50	45.75
6872	NASDAQ	TRST	Thu, Jul 26, 2018	45.75	46.50	45.62	46.25
6871	NASDAQ	TRST	Wed, Jul 25, 2018	45.25	46.00	44.75	45.75
6870	NASDAQ	TRST	Tue, Jul 24, 2018	45.00	45.50	44.75	45.25
6869	NASDAQ	TRST	Mon, Jul 23, 2018	45.00	45.50	45.00	45.25
6868	NASDAQ	TRST	Fri, Jul 20, 2018	44.75	45.50	44.75	45.25
6867	NASDAQ	TRST	Thu, Jul 19, 2018	44.75	45.25	44.50	44.75
6866	NASDAQ	TRST	Wed, Jul 18, 2018	44.75	45.00	44.25	45.00
6865	NASDAQ	TRST	Tue, Jul 17, 2018	44.75	45.05	44.63	44.75
6864	NASDAQ	TRST	Mon, Jul 16, 2018	44.75	45.00	44.50	44.75
6863	NASDAQ	TRST	Fri, Jul 13, 2018	44.75	45.13	44.50	44.50
6862	NASDAQ	TRST	Thu, Jul 12, 2018	45.00	45.25	44.50	44.75
6861	NASDAQ	TRST	Wed, Jul 11, 2018	45.00	45.75	45.00	45.25
6860	NASDAQ	TRST	Tue, Jul 10, 2018	46.25	46.50	45.25	45.25
6859	NASDAQ	TRST	Mon, Jul 9, 2018	45.75	46.25	45.50	46.25
6858	NASDAQ	TRST	Fri, Jul 6, 2018	45.50	45.75	45.25	45.75
6857	NASDAQ	TRST	Thu, Jul 5, 2018	45.00	45.50	44.50	45.25
6856	NASDAQ	TRST	Tue, Jul 3, 2018	45.50	45.50	44.75	44.75
6855	NASDAQ	TRST	Mon, Jul 2, 2018	44.75	45.50	44.50	45.50
6854	NASDAQ	TRST	Fri, Jun 29, 2018	44.75	45.23	44.50	44.50
6853	NASDAQ	TRST	Thu, Jun 28, 2018	44.75	45.25	44.50	44.50
6852	NASDAQ	TRST	Wed, Jun 27, 2018	46.00	46.00	44.50	44.50
6851	NASDAQ	TRST	Tue, Jun 26, 2018	46.00	46.25	45.50	46.00
6850	NASDAQ	TRST	Mon, Jun 25, 2018	45.75	46.25	45.25	46.00
6849	NASDAQ	TRST	Fri, Jun 22, 2018	46.00	46.25	45.25	45.50
6848	NASDAQ	TRST	Thu, Jun 21, 2018	46.50	46.50	45.50	45.75
6847	NASDAQ	TRST	Wed, Jun 20, 2018	45.25	46.75	45.13	46.25
6846	NASDAQ	TRST	Tue, Jun 19, 2018	44.50	45.50	44.25	45.25
6845	NASDAQ	TRST	Mon, Jun 18, 2018	44.00	44.50	43.75	44.50
6844	NASDAQ	TRST	Fri, Jun 15, 2018	43.50	44.50	43.28	44.25
6843	NASDAQ	TRST	Thu, Jun 14, 2018	44.25	44.28	43.50	44.00
6842	NASDAQ	TRST	Wed, Jun 13, 2018	44.00	44.50	43.75	44.00
6841	NASDAQ	TRST	Tue, Jun 12, 2018	44.75	45.00	43.75	44.00
6840	NASDAQ	TRST	Mon, Jun 11, 2018	45.00	45.50	44.25	44.50
6839	NASDAQ	TRST	Fri, Jun 8, 2018	45.25	45.50	45.00	45.00
6838	NASDAQ	TRST	Thu, Jun 7, 2018	45.50	45.50	45.00	45.00
6837	NASDAQ	TRST	Wed, Jun 6, 2018	44.75	45.25	44.75	45.13
6836	NASDAQ	TRST	Tue, Jun 5, 2018	44.50	45.00	44.25	44.75
6835	NASDAQ	TRST	Mon, Jun 4, 2018	44.00	44.75	43.75	44.50
6834	NASDAQ	TRST	Fri, Jun 1, 2018	43.75	44.00	43.50	44.00
6833	NASDAQ	TRST	Thu, May 31, 2018	44.00	44.25	43.50	43.50
6832	NASDAQ	TRST	Wed, May 30, 2018	44.00	44.25	43.88	44.25
6831	NASDAQ	TRST	Tue, May 29, 2018	44.00	44.13	43.00	43.63
6830	NASDAQ	TRST	Fri, May 25, 2018	43.75	44.25	43.75	44.25
6829	NASDAQ	TRST	Thu, May 24, 2018	44.00	44.25	43.62	43.75
6828	NASDAQ	TRST	Wed, May 23, 2018	44.25	44.50	43.88	44.25
6827	NASDAQ	TRST	Tue, May 22, 2018	44.00	44.75	43.75	44.25
6826	NASDAQ	TRST	Mon, May 21, 2018	43.75	44.50	43.75	44.00
6825	NASDAQ	TRST	Fri, May 18, 2018	44.00	44.25	43.75	43.75
6824	NASDAQ	TRST	Thu, May 17, 2018	43.75	44.50	43.75	44.00
6823	NASDAQ	TRST	Wed, May 16, 2018	43.25	44.25	43.13	43.75
6822	NASDAQ	TRST	Tue, May 15, 2018	43.00	43.50	43.00	43.00
6821	NASDAQ	TRST	Mon, May 14, 2018	43.75	43.75	43.00	43.00
6820	NASDAQ	TRST	Fri, May 11, 2018	43.75	44.00	43.25	43.75
6819	NASDAQ	TRST	Thu, May 10, 2018	44.00	44.00	43.50	43.75
6818	NASDAQ	TRST	Wed, May 9, 2018	43.75	44.00	43.25	43.75
6817	NASDAQ	TRST	Tue, May 8, 2018	43.25	44.00	43.25	43.50
6816	NASDAQ	TRST	Mon, May 7, 2018	43.50	43.75	43.25	43.25
6815	NASDAQ	TRST	Fri, May 4, 2018	42.75	44.00	42.50	43.50
6814	NASDAQ	TRST	Thu, May 3, 2018	42.75	43.50	42.75	42.75
6813	NASDAQ	TRST	Wed, May 2, 2018	43.00	44.00	42.75	43.25
6812	NASDAQ	TRST	Tue, May 1, 2018	43.00	43.25	42.00	43.25
6811	NASDAQ	TRST	Mon, Apr 30, 2018	43.50	43.50	42.50	42.75
6810	NASDAQ	TRST	Fri, Apr 27, 2018	43.00	43.75	43.00	43.50
6809	NASDAQ	TRST	Thu, Apr 26, 2018	43.00	43.50	43.00	43.25
6808	NASDAQ	TRST	Wed, Apr 25, 2018	43.50	43.50	43.00	43.00
6807	NASDAQ	TRST	Tue, Apr 24, 2018	43.25	44.00	43.00	43.50
6806	NASDAQ	TRST	Mon, Apr 23, 2018	43.75	44.00	43.50	43.75
6805	NASDAQ	TRST	Fri, Apr 20, 2018	43.25	43.88	43.25	43.50
6804	NASDAQ	TRST	Thu, Apr 19, 2018	43.00	44.00	43.00	43.50
6803	NASDAQ	TRST	Wed, Apr 18, 2018	43.50	43.75	43.25	43.25
6802	NASDAQ	TRST	Tue, Apr 17, 2018	43.50	44.00	43.10	43.25
6801	NASDAQ	TRST	Mon, Apr 16, 2018	43.25	43.50	43.00	43.25
6800	NASDAQ	TRST	Fri, Apr 13, 2018	43.75	43.75	42.75	43.25
6799	NASDAQ	TRST	Thu, Apr 12, 2018	43.00	44.00	43.00	43.50
6798	NASDAQ	TRST	Wed, Apr 11, 2018	43.00	43.25	42.50	43.00
6797	NASDAQ	TRST	Tue, Apr 10, 2018	43.00	43.25	42.43	43.00
6796	NASDAQ	TRST	Mon, Apr 9, 2018	42.75	43.25	42.25	42.75
6795	NASDAQ	TRST	Fri, Apr 6, 2018	43.00	43.25	41.75	42.25
6794	NASDAQ	TRST	Thu, Apr 5, 2018	43.00	43.50	42.25	43.25
6793	NASDAQ	TRST	Wed, Apr 4, 2018	42.25	43.00	42.00	43.00
6792	NASDAQ	TRST	Tue, Apr 3, 2018	42.25	42.75	41.88	42.50
6791	NASDAQ	TRST	Mon, Apr 2, 2018	42.50	42.63	41.50	42.00
6790	NASDAQ	TRST	Thu, Mar 29, 2018	43.25	43.25	42.00	42.25
6789	NASDAQ	TRST	Wed, Mar 28, 2018	42.25	43.25	42.00	43.25
6788	NASDAQ	TRST	Tue, Mar 27, 2018	42.75	43.75	42.25	42.25
6787	NASDAQ	TRST	Mon, Mar 26, 2018	42.25	43.00	42.00	42.75
6786	NASDAQ	TRST	Fri, Mar 23, 2018	43.25	44.25	41.63	41.75
6785	NASDAQ	TRST	Thu, Mar 22, 2018	44.25	44.50	43.25	43.50
6784	NASDAQ	TRST	Wed, Mar 21, 2018	44.25	44.75	44.00	44.50
6783	NASDAQ	TRST	Tue, Mar 20, 2018	44.50	44.75	44.00	44.00
6782	NASDAQ	TRST	Mon, Mar 19, 2018	44.75	45.00	44.00	44.75
6781	NASDAQ	TRST	Fri, Mar 16, 2018	44.25	45.00	44.25	45.00
6780	NASDAQ	TRST	Thu, Mar 15, 2018	44.25	44.88	43.75	44.50
6779	NASDAQ	TRST	Wed, Mar 14, 2018	45.00	45.00	44.00	44.00
6778	NASDAQ	TRST	Tue, Mar 13, 2018	45.00	45.00	44.38	44.75
6777	NASDAQ	TRST	Mon, Mar 12, 2018	44.75	45.00	44.00	44.75
6776	NASDAQ	TRST	Fri, Mar 9, 2018	44.50	44.75	44.00	44.75
6775	NASDAQ	TRST	Thu, Mar 8, 2018	44.75	44.75	43.75	44.00
6774	NASDAQ	TRST	Wed, Mar 7, 2018	43.75	44.75	43.75	44.50
6773	NASDAQ	TRST	Tue, Mar 6, 2018	43.50	44.00	43.00	43.75
6772	NASDAQ	TRST	Mon, Mar 5, 2018	43.25	43.75	42.75	43.50
6771	NASDAQ	TRST	Fri, Mar 2, 2018	42.00	43.50	42.00	43.50
6770	NASDAQ	TRST	Thu, Mar 1, 2018	42.25	43.00	42.00	42.25
6769	NASDAQ	TRST	Wed, Feb 28, 2018	43.75	44.00	42.50	42.50
6768	NASDAQ	TRST	Tue, Feb 27, 2018	44.00	44.50	43.50	43.75
6767	NASDAQ	TRST	Mon, Feb 26, 2018	44.25	44.25	43.50	44.25
6766	NASDAQ	TRST	Fri, Feb 23, 2018	43.50	44.25	43.25	44.25
6765	NASDAQ	TRST	Thu, Feb 22, 2018	44.25	44.50	43.50	43.50
6764	NASDAQ	TRST	Wed, Feb 21, 2018	43.50	44.50	43.50	44.25
6763	NASDAQ	TRST	Tue, Feb 20, 2018	44.50	44.50	43.25	43.25
6762	NASDAQ	TRST	Fri, Feb 16, 2018	43.75	44.75	43.75	44.50
6761	NASDAQ	TRST	Thu, Feb 15, 2018	44.25	44.25	43.25	43.75
6760	NASDAQ	TRST	Wed, Feb 14, 2018	43.00	44.00	42.75	44.00
6759	NASDAQ	TRST	Tue, Feb 13, 2018	42.75	43.25	42.63	43.00
6758	NASDAQ	TRST	Mon, Feb 12, 2018	43.00	43.50	42.00	43.00
6757	NASDAQ	TRST	Fri, Feb 9, 2018	42.50	43.50	41.50	42.75
6756	NASDAQ	TRST	Thu, Feb 8, 2018	43.00	43.50	42.00	42.13
6755	NASDAQ	TRST	Wed, Feb 7, 2018	42.00	43.25	42.00	43.00
6754	NASDAQ	TRST	Tue, Feb 6, 2018	41.50	42.75	41.25	42.00
6753	NASDAQ	TRST	Mon, Feb 5, 2018	43.25	44.00	42.00	42.25
6752	NASDAQ	TRST	Fri, Feb 2, 2018	43.75	44.25	43.00	43.25
6751	NASDAQ	TRST	Thu, Feb 1, 2018	43.25	44.00	43.13	44.00
6750	NASDAQ	TRST	Wed, Jan 31, 2018	43.25	43.75	43.00	43.00
6749	NASDAQ	TRST	Tue, Jan 30, 2018	43.50	43.63	42.75	43.25
6748	NASDAQ	TRST	Mon, Jan 29, 2018	44.00	44.38	43.25	43.50
6747	NASDAQ	TRST	Fri, Jan 26, 2018	44.00	44.25	43.25	44.00
6746	NASDAQ	TRST	Thu, Jan 25, 2018	44.25	44.25	43.00	44.00
6745	NASDAQ	TRST	Wed, Jan 24, 2018	45.00	45.00	43.50	43.75
6744	NASDAQ	TRST	Tue, Jan 23, 2018	44.00	46.00	44.00	44.50
6743	NASDAQ	TRST	Mon, Jan 22, 2018	45.50	46.25	45.25	46.00
6742	NASDAQ	TRST	Fri, Jan 19, 2018	45.25	46.25	45.25	45.75
6741	NASDAQ	TRST	Thu, Jan 18, 2018	46.00	46.63	45.25	45.50
6740	NASDAQ	TRST	Wed, Jan 17, 2018	45.25	46.25	45.25	46.00
6739	NASDAQ	TRST	Tue, Jan 16, 2018	46.00	46.25	45.00	45.25
6738	NASDAQ	TRST	Fri, Jan 12, 2018	45.50	45.88	45.25	45.75
6737	NASDAQ	TRST	Thu, Jan 11, 2018	45.00	45.50	44.75	45.50
6736	NASDAQ	TRST	Wed, Jan 10, 2018	44.00	45.50	44.00	44.75
6735	NASDAQ	TRST	Tue, Jan 9, 2018	44.50	45.00	43.75	44.25
6734	NASDAQ	TRST	Mon, Jan 8, 2018	44.25	44.50	43.50	44.00
6733	NASDAQ	TRST	Fri, Jan 5, 2018	44.25	44.50	43.13	44.25
6732	NASDAQ	TRST	Thu, Jan 4, 2018	45.50	45.50	43.75	43.75
6731	NASDAQ	TRST	Wed, Jan 3, 2018	45.00	45.25	43.75	45.25
6730	NASDAQ	TRST	Tue, Jan 2, 2018	46.00	46.50	44.50	44.50
6729	NASDAQ	TRST	Fri, Dec 29, 2017	46.00	46.50	45.75	46.00
6728	NASDAQ	TRST	Thu, Dec 28, 2017	46.00	46.61	46.00	46.00
6727	NASDAQ	TRST	Wed, Dec 27, 2017	46.00	46.88	45.60	46.25
6726	NASDAQ	TRST	Tue, Dec 26, 2017	46.00	46.50	45.50	45.75
6725	NASDAQ	TRST	Fri, Dec 22, 2017	46.75	46.75	45.75	45.75
6724	NASDAQ	TRST	Thu, Dec 21, 2017	46.25	46.75	46.00	46.50
6723	NASDAQ	TRST	Wed, Dec 20, 2017	46.25	46.50	46.00	46.00
6722	NASDAQ	TRST	Tue, Dec 19, 2017	46.25	46.75	46.00	46.00
6721	NASDAQ	TRST	Mon, Dec 18, 2017	46.25	47.50	46.00	46.25
6720	NASDAQ	TRST	Fri, Dec 15, 2017	44.50	46.25	44.50	46.00
6719	NASDAQ	TRST	Thu, Dec 14, 2017	45.50	45.75	44.00	44.50
6718	NASDAQ	TRST	Wed, Dec 13, 2017	45.50	46.13	45.25	45.75
6717	NASDAQ	TRST	Tue, Dec 12, 2017	45.00	46.00	45.00	45.75
6716	NASDAQ	TRST	Mon, Dec 11, 2017	45.25	45.50	45.00	45.00
6715	NASDAQ	TRST	Fri, Dec 8, 2017	46.00	46.00	45.00	45.25
6714	NASDAQ	TRST	Thu, Dec 7, 2017	46.00	46.50	45.25	45.50
6713	NASDAQ	TRST	Wed, Dec 6, 2017	46.50	46.88	46.00	46.00
6712	NASDAQ	TRST	Tue, Dec 5, 2017	47.50	47.75	46.00	46.50
6711	NASDAQ	TRST	Mon, Dec 4, 2017	47.00	48.00	47.00	47.50
6710	NASDAQ	TRST	Fri, Dec 1, 2017	47.00	47.25	44.88	46.50
6709	NASDAQ	TRST	Thu, Nov 30, 2017	48.50	48.50	46.38	46.75
6708	NASDAQ	TRST	Wed, Nov 29, 2017	47.00	48.50	46.75	48.50
6707	NASDAQ	TRST	Tue, Nov 28, 2017	45.50	47.00	45.25	46.75
6706	NASDAQ	TRST	Mon, Nov 27, 2017	45.25	46.00	45.25	45.50
6705	NASDAQ	TRST	Fri, Nov 24, 2017	46.00	46.25	44.75	45.50
6704	NASDAQ	TRST	Wed, Nov 22, 2017	46.00	46.25	45.75	46.25
6703	NASDAQ	TRST	Tue, Nov 21, 2017	45.75	46.00	45.63	46.00
6702	NASDAQ	TRST	Mon, Nov 20, 2017	45.50	46.00	45.00	45.75
6701	NASDAQ	TRST	Fri, Nov 17, 2017	45.00	45.50	44.50	45.00
6700	NASDAQ	TRST	Thu, Nov 16, 2017	44.75	45.75	44.75	45.50
6699	NASDAQ	TRST	Wed, Nov 15, 2017	44.50	45.00	44.00	44.25
6698	NASDAQ	TRST	Tue, Nov 14, 2017	44.00	45.00	44.00	44.75
6697	NASDAQ	TRST	Mon, Nov 13, 2017	43.50	44.75	43.25	44.50
6696	NASDAQ	TRST	Fri, Nov 10, 2017	43.75	44.38	43.50	43.50
6695	NASDAQ	TRST	Thu, Nov 9, 2017	43.75	44.50	43.05	44.00
6694	NASDAQ	TRST	Wed, Nov 8, 2017	44.25	45.00	43.75	44.00
6693	NASDAQ	TRST	Tue, Nov 7, 2017	46.25	46.50	44.50	44.75
6692	NASDAQ	TRST	Mon, Nov 6, 2017	45.00	46.88	44.75	46.50
6691	NASDAQ	TRST	Fri, Nov 3, 2017	45.75	45.75	44.75	44.75
6690	NASDAQ	TRST	Thu, Nov 2, 2017	45.00	45.75	44.50	45.75
6689	NASDAQ	TRST	Wed, Nov 1, 2017	46.00	46.25	44.63	45.00
6688	NASDAQ	TRST	Tue, Oct 31, 2017	45.50	46.00	45.25	45.88
6687	NASDAQ	TRST	Mon, Oct 30, 2017	46.00	46.25	45.00	45.25
6686	NASDAQ	TRST	Fri, Oct 27, 2017	46.50	46.50	45.88	46.25
6685	NASDAQ	TRST	Thu, Oct 26, 2017	46.00	46.50	45.75	46.50
6684	NASDAQ	TRST	Wed, Oct 25, 2017	45.50	46.00	45.25	46.00
6683	NASDAQ	TRST	Tue, Oct 24, 2017	45.50	46.00	44.50	45.50
6682	NASDAQ	TRST	Mon, Oct 23, 2017	46.00	46.00	44.75	44.75
6681	NASDAQ	TRST	Fri, Oct 20, 2017	46.00	46.25	45.75	46.00
6680	NASDAQ	TRST	Thu, Oct 19, 2017	45.50	45.88	45.00	45.50
6679	NASDAQ	TRST	Wed, Oct 18, 2017	45.75	46.50	45.38	46.13
6678	NASDAQ	TRST	Tue, Oct 17, 2017	46.00	46.00	45.00	45.50
6677	NASDAQ	TRST	Mon, Oct 16, 2017	45.75	46.00	45.50	46.00
6676	NASDAQ	TRST	Fri, Oct 13, 2017	46.00	46.13	45.25	45.50
6675	NASDAQ	TRST	Thu, Oct 12, 2017	46.00	46.25	45.50	45.75
6674	NASDAQ	TRST	Wed, Oct 11, 2017	45.75	46.25	45.38	45.75
6673	NASDAQ	TRST	Tue, Oct 10, 2017	45.50	46.00	44.88	45.75
6672	NASDAQ	TRST	Mon, Oct 9, 2017	45.50	46.00	45.25	45.75
6671	NASDAQ	TRST	Fri, Oct 6, 2017	45.50	46.00	45.25	45.50
6670	NASDAQ	TRST	Thu, Oct 5, 2017	45.50	46.00	45.50	45.75
6669	NASDAQ	TRST	Wed, Oct 4, 2017	45.50	46.00	45.00	45.50
6668	NASDAQ	TRST	Tue, Oct 3, 2017	45.75	46.00	45.00	45.75
6667	NASDAQ	TRST	Mon, Oct 2, 2017	44.75	45.75	43.50	45.25
6666	NASDAQ	TRST	Fri, Sep 29, 2017	45.25	45.50	44.25	44.50
6665	NASDAQ	TRST	Thu, Sep 28, 2017	44.25	45.50	43.50	45.50
6664	NASDAQ	TRST	Wed, Sep 27, 2017	43.50	45.13	43.00	44.50
6663	NASDAQ	TRST	Tue, Sep 26, 2017	41.25	43.50	41.25	43.25
6662	NASDAQ	TRST	Mon, Sep 25, 2017	41.50	42.25	41.50	41.75
6661	NASDAQ	TRST	Fri, Sep 22, 2017	41.50	42.25	41.25	42.00
6660	NASDAQ	TRST	Thu, Sep 21, 2017	41.50	42.25	41.25	41.50
6659	NASDAQ	TRST	Wed, Sep 20, 2017	41.25	41.50	40.75	41.50
6658	NASDAQ	TRST	Tue, Sep 19, 2017	40.75	41.50	40.63	41.25
6657	NASDAQ	TRST	Mon, Sep 18, 2017	40.25	40.75	40.13	40.75
6656	NASDAQ	TRST	Fri, Sep 15, 2017	40.00	40.25	39.50	40.25
6655	NASDAQ	TRST	Thu, Sep 14, 2017	40.00	40.00	39.50	40.00
6654	NASDAQ	TRST	Wed, Sep 13, 2017	39.75	40.00	39.50	39.75
6653	NASDAQ	TRST	Tue, Sep 12, 2017	39.00	40.00	39.00	39.75
6652	NASDAQ	TRST	Mon, Sep 11, 2017	38.50	39.25	38.25	38.75
6651	NASDAQ	TRST	Fri, Sep 8, 2017	38.00	38.50	37.55	38.25
6650	NASDAQ	TRST	Thu, Sep 7, 2017	38.50	38.75	37.75	37.75
6649	NASDAQ	TRST	Wed, Sep 6, 2017	38.50	39.00	38.25	38.50
6648	NASDAQ	TRST	Tue, Sep 5, 2017	39.50	39.50	38.25	38.25
6647	NASDAQ	TRST	Fri, Sep 1, 2017	39.25	40.00	39.25	39.75
6646	NASDAQ	TRST	Thu, Aug 31, 2017	39.25	40.00	39.00	39.50
6645	NASDAQ	TRST	Wed, Aug 30, 2017	38.75	39.75	38.75	39.25
6644	NASDAQ	TRST	Tue, Aug 29, 2017	38.75	39.50	38.75	39.00
6643	NASDAQ	TRST	Mon, Aug 28, 2017	39.75	39.75	38.75	39.00
6642	NASDAQ	TRST	Fri, Aug 25, 2017	39.50	39.75	39.25	39.50
6641	NASDAQ	TRST	Thu, Aug 24, 2017	39.75	39.75	39.25	39.50
6640	NASDAQ	TRST	Wed, Aug 23, 2017	39.00	39.88	39.00	39.50
6639	NASDAQ	TRST	Tue, Aug 22, 2017	39.00	39.50	38.75	39.25
6638	NASDAQ	TRST	Mon, Aug 21, 2017	39.00	39.25	38.50	39.00
6637	NASDAQ	TRST	Fri, Aug 18, 2017	38.25	39.50	38.00	39.00
6636	NASDAQ	TRST	Thu, Aug 17, 2017	39.25	39.50	38.50	38.75
6635	NASDAQ	TRST	Wed, Aug 16, 2017	39.00	39.63	38.75	39.25
6634	NASDAQ	TRST	Tue, Aug 15, 2017	39.50	39.75	38.75	39.00
6633	NASDAQ	TRST	Mon, Aug 14, 2017	39.25	39.63	38.75	39.50
6632	NASDAQ	TRST	Fri, Aug 11, 2017	39.50	39.50	38.25	38.75
6631	NASDAQ	TRST	Thu, Aug 10, 2017	39.50	39.75	39.00	39.00
6630	NASDAQ	TRST	Wed, Aug 9, 2017	40.00	40.50	39.25	39.75
6629	NASDAQ	TRST	Tue, Aug 8, 2017	40.00	40.75	39.75	40.25
6628	NASDAQ	TRST	Mon, Aug 7, 2017	40.00	40.88	39.75	40.00
6627	NASDAQ	TRST	Fri, Aug 4, 2017	40.25	40.50	40.00	40.00
6626	NASDAQ	TRST	Thu, Aug 3, 2017	40.75	41.25	40.00	40.00
6625	NASDAQ	TRST	Wed, Aug 2, 2017	41.00	41.25	40.25	41.00
6624	NASDAQ	TRST	Tue, Aug 1, 2017	41.50	41.75	40.75	40.75
6623	NASDAQ	TRST	Mon, Jul 31, 2017	41.75	42.00	41.00	41.50
6622	NASDAQ	TRST	Fri, Jul 28, 2017	41.00	41.50	40.75	41.00
6621	NASDAQ	TRST	Thu, Jul 27, 2017	41.25	41.75	40.75	41.25
6620	NASDAQ	TRST	Wed, Jul 26, 2017	42.00	42.75	40.75	40.75
6619	NASDAQ	TRST	Tue, Jul 25, 2017	40.50	42.25	40.31	42.00
6618	NASDAQ	TRST	Mon, Jul 24, 2017	38.50	40.50	38.50	40.50
6617	NASDAQ	TRST	Fri, Jul 21, 2017	38.75	39.00	38.25	38.25
6616	NASDAQ	TRST	Thu, Jul 20, 2017	38.50	38.75	38.25	38.75
6615	NASDAQ	TRST	Wed, Jul 19, 2017	38.25	38.75	37.75	38.50
6614	NASDAQ	TRST	Tue, Jul 18, 2017	38.25	38.50	37.75	38.25
6613	NASDAQ	TRST	Mon, Jul 17, 2017	38.25	39.00	38.00	38.50
6612	NASDAQ	TRST	Fri, Jul 14, 2017	38.25	38.50	38.01	38.50
6611	NASDAQ	TRST	Thu, Jul 13, 2017	39.25	39.25	38.50	38.75
6610	NASDAQ	TRST	Wed, Jul 12, 2017	38.25	39.00	38.00	38.75
6609	NASDAQ	TRST	Tue, Jul 11, 2017	38.75	38.75	38.00	38.25
6608	NASDAQ	TRST	Mon, Jul 10, 2017	38.25	39.38	38.25	38.50
6607	NASDAQ	TRST	Fri, Jul 7, 2017	38.50	39.00	38.00	39.00
6606	NASDAQ	TRST	Thu, Jul 6, 2017	38.25	38.88	38.00	38.25
6605	NASDAQ	TRST	Wed, Jul 5, 2017	39.50	39.50	38.25	38.50
6604	NASDAQ	TRST	Mon, Jul 3, 2017	38.75	39.50	38.25	39.50
6603	NASDAQ	TRST	Fri, Jun 30, 2017	38.50	38.75	37.88	38.75
6602	NASDAQ	TRST	Thu, Jun 29, 2017	38.75	38.75	37.88	38.25
6601	NASDAQ	TRST	Wed, Jun 28, 2017	38.25	38.50	37.75	38.50
6600	NASDAQ	TRST	Tue, Jun 27, 2017	37.25	38.25	36.50	37.75
6599	NASDAQ	TRST	Mon, Jun 26, 2017	38.50	38.50	37.50	37.75
6598	NASDAQ	TRST	Fri, Jun 23, 2017	38.00	39.00	37.60	38.50
6597	NASDAQ	TRST	Thu, Jun 22, 2017	38.00	38.75	37.50	38.00
6596	NASDAQ	TRST	Wed, Jun 21, 2017	38.25	38.75	38.00	38.00
6595	NASDAQ	TRST	Tue, Jun 20, 2017	38.75	39.00	38.13	38.25
6594	NASDAQ	TRST	Mon, Jun 19, 2017	39.50	39.75	38.50	39.00
6593	NASDAQ	TRST	Fri, Jun 16, 2017	39.25	39.50	38.75	39.00
6592	NASDAQ	TRST	Thu, Jun 15, 2017	39.50	40.25	39.50	39.50
6591	NASDAQ	TRST	Wed, Jun 14, 2017	39.50	40.00	39.00	39.75
6590	NASDAQ	TRST	Tue, Jun 13, 2017	39.50	40.00	39.00	40.00
6589	NASDAQ	TRST	Mon, Jun 12, 2017	40.25	40.50	38.75	39.25
6588	NASDAQ	TRST	Fri, Jun 9, 2017	39.50	40.50	38.75	40.25
6587	NASDAQ	TRST	Thu, Jun 8, 2017	38.25	39.75	37.75	39.50
6586	NASDAQ	TRST	Wed, Jun 7, 2017	37.00	38.63	36.75	38.50
6585	NASDAQ	TRST	Tue, Jun 6, 2017	37.00	37.50	36.50	36.75
6584	NASDAQ	TRST	Mon, Jun 5, 2017	37.75	37.75	37.25	37.50
6583	NASDAQ	TRST	Fri, Jun 2, 2017	37.25	38.50	37.25	37.50
6582	NASDAQ	TRST	Thu, Jun 1, 2017	36.75	37.75	36.75	37.50
6581	NASDAQ	TRST	Wed, May 31, 2017	36.75	37.00	36.25	36.75
6580	NASDAQ	TRST	Tue, May 30, 2017	37.25	37.75	36.50	37.00
6579	NASDAQ	TRST	Fri, May 26, 2017	37.75	38.00	37.25	37.25
6578	NASDAQ	TRST	Thu, May 25, 2017	37.75	38.00	37.00	37.75
6577	NASDAQ	TRST	Wed, May 24, 2017	38.25	38.25	37.25	37.75
6576	NASDAQ	TRST	Tue, May 23, 2017	37.75	38.50	37.38	38.25
6575	NASDAQ	TRST	Mon, May 22, 2017	37.50	38.00	37.50	37.75
6574	NASDAQ	TRST	Fri, May 19, 2017	38.00	38.00	37.25	37.50
6573	NASDAQ	TRST	Thu, May 18, 2017	37.50	38.50	37.50	38.00
6572	NASDAQ	TRST	Wed, May 17, 2017	39.00	39.00	37.50	37.75
6571	NASDAQ	TRST	Tue, May 16, 2017	39.25	39.25	38.50	39.00
6570	NASDAQ	TRST	Mon, May 15, 2017	38.75	39.25	38.75	39.25
6569	NASDAQ	TRST	Fri, May 12, 2017	38.75	39.50	38.25	38.75
6568	NASDAQ	TRST	Thu, May 11, 2017	39.75	40.25	38.00	38.75
6567	NASDAQ	TRST	Wed, May 10, 2017	40.00	40.25	39.75	39.75
6566	NASDAQ	TRST	Tue, May 9, 2017	40.25	41.00	39.75	40.25
6565	NASDAQ	TRST	Mon, May 8, 2017	39.75	40.50	39.50	40.25
6564	NASDAQ	TRST	Fri, May 5, 2017	40.25	40.50	39.75	39.75
6563	NASDAQ	TRST	Thu, May 4, 2017	40.25	40.75	39.75	40.25
6562	NASDAQ	TRST	Wed, May 3, 2017	39.75	40.50	39.75	40.25
6561	NASDAQ	TRST	Tue, May 2, 2017	40.25	40.75	39.50	40.25
6560	NASDAQ	TRST	Mon, May 1, 2017	39.75	41.00	39.75	40.25
6559	NASDAQ	TRST	Fri, Apr 28, 2017	40.50	40.91	39.50	39.75
6558	NASDAQ	TRST	Thu, Apr 27, 2017	40.75	41.00	40.25	40.50
6557	NASDAQ	TRST	Wed, Apr 26, 2017	40.25	41.50	40.25	40.50
6556	NASDAQ	TRST	Tue, Apr 25, 2017	40.50	40.88	40.00	40.50
6555	NASDAQ	TRST	Mon, Apr 24, 2017	39.50	40.75	39.50	40.00
6554	NASDAQ	TRST	Fri, Apr 21, 2017	39.25	39.50	38.50	39.25
6553	NASDAQ	TRST	Thu, Apr 20, 2017	38.75	39.25	38.25	39.25
6552	NASDAQ	TRST	Wed, Apr 19, 2017	38.25	38.88	38.00	38.25
6551	NASDAQ	TRST	Tue, Apr 18, 2017	37.50	38.50	37.50	38.25
6550	NASDAQ	TRST	Mon, Apr 17, 2017	37.50	38.50	37.50	38.25
6549	NASDAQ	TRST	Thu, Apr 13, 2017	38.00	38.25	37.25	37.50
6548	NASDAQ	TRST	Wed, Apr 12, 2017	39.00	39.25	38.00	38.25
6547	NASDAQ	TRST	Tue, Apr 11, 2017	38.75	39.25	38.25	39.00
6546	NASDAQ	TRST	Mon, Apr 10, 2017	39.25	39.75	38.50	38.75
6545	NASDAQ	TRST	Fri, Apr 7, 2017	39.25	39.75	39.00	39.25
6544	NASDAQ	TRST	Thu, Apr 6, 2017	39.25	39.75	39.00	39.25
6543	NASDAQ	TRST	Wed, Apr 5, 2017	40.00	40.25	39.00	39.25
6542	NASDAQ	TRST	Tue, Apr 4, 2017	38.75	40.00	38.75	39.75
6541	NASDAQ	TRST	Mon, Apr 3, 2017	39.75	39.75	38.50	38.50
6540	NASDAQ	TRST	Fri, Mar 31, 2017	40.00	40.00	39.00	39.25
6539	NASDAQ	TRST	Thu, Mar 30, 2017	39.00	40.00	38.00	40.00
6538	NASDAQ	TRST	Wed, Mar 29, 2017	38.75	39.13	38.25	38.75
6537	NASDAQ	TRST	Tue, Mar 28, 2017	38.25	39.25	38.25	38.75
6536	NASDAQ	TRST	Mon, Mar 27, 2017	38.25	39.00	37.75	38.50
6535	NASDAQ	TRST	Fri, Mar 24, 2017	38.75	39.25	38.13	39.00
6534	NASDAQ	TRST	Thu, Mar 23, 2017	38.25	39.25	38.00	38.75
6533	NASDAQ	TRST	Wed, Mar 22, 2017	38.50	38.75	37.50	38.25
6532	NASDAQ	TRST	Tue, Mar 21, 2017	40.50	40.50	38.25	38.50
6531	NASDAQ	TRST	Mon, Mar 20, 2017	40.50	41.00	39.75	40.25
6530	NASDAQ	TRST	Fri, Mar 17, 2017	39.25	40.75	38.75	40.50
6529	NASDAQ	TRST	Thu, Mar 16, 2017	39.00	39.75	39.00	39.75
6528	NASDAQ	TRST	Wed, Mar 15, 2017	39.25	39.75	38.75	39.00
6527	NASDAQ	TRST	Tue, Mar 14, 2017	39.25	39.50	38.75	39.25
6526	NASDAQ	TRST	Mon, Mar 13, 2017	39.25	40.00	39.00	39.25
6525	NASDAQ	TRST	Fri, Mar 10, 2017	39.75	40.13	39.00	39.50
6524	NASDAQ	TRST	Thu, Mar 9, 2017	40.00	40.63	39.50	39.50
6523	NASDAQ	TRST	Wed, Mar 8, 2017	41.25	41.25	39.75	39.75
6522	NASDAQ	TRST	Tue, Mar 7, 2017	40.75	41.50	40.25	41.00
6521	NASDAQ	TRST	Mon, Mar 6, 2017	41.25	41.25	40.50	41.00
6520	NASDAQ	TRST	Fri, Mar 3, 2017	41.50	41.75	40.75	41.63
6519	NASDAQ	TRST	Thu, Mar 2, 2017	42.50	42.50	41.25	41.50
6518	NASDAQ	TRST	Wed, Mar 1, 2017	42.00	42.50	41.75	42.50
6517	NASDAQ	TRST	Tue, Feb 28, 2017	42.50	42.50	41.63	41.75
6516	NASDAQ	TRST	Mon, Feb 27, 2017	42.00	42.50	41.75	42.50
6515	NASDAQ	TRST	Fri, Feb 24, 2017	42.25	42.50	41.75	42.00
6514	NASDAQ	TRST	Thu, Feb 23, 2017	43.00	43.25	42.50	42.75
6513	NASDAQ	TRST	Wed, Feb 22, 2017	42.75	43.25	42.25	43.00
6512	NASDAQ	TRST	Tue, Feb 21, 2017	42.75	43.00	42.50	43.00
6511	NASDAQ	TRST	Fri, Feb 17, 2017	42.00	42.50	41.75	42.50
6510	NASDAQ	TRST	Thu, Feb 16, 2017	42.25	42.50	41.50	42.00
6509	NASDAQ	TRST	Wed, Feb 15, 2017	42.25	42.50	42.00	42.50
6508	NASDAQ	TRST	Tue, Feb 14, 2017	41.75	42.53	40.75	42.25
6507	NASDAQ	TRST	Mon, Feb 13, 2017	41.25	42.00	40.75	41.75
6506	NASDAQ	TRST	Fri, Feb 10, 2017	41.25	41.25	40.75	41.25
6505	NASDAQ	TRST	Thu, Feb 9, 2017	40.75	41.50	40.50	41.00
6504	NASDAQ	TRST	Wed, Feb 8, 2017	41.00	41.25	40.25	40.75
6503	NASDAQ	TRST	Tue, Feb 7, 2017	41.25	41.25	40.48	41.00
6502	NASDAQ	TRST	Mon, Feb 6, 2017	41.50	41.75	40.75	41.00
6501	NASDAQ	TRST	Fri, Feb 3, 2017	41.75	42.00	41.25	41.75
6500	NASDAQ	TRST	Thu, Feb 2, 2017	41.00	41.50	40.75	41.00
6499	NASDAQ	TRST	Wed, Feb 1, 2017	42.00	42.50	41.00	41.50
6498	NASDAQ	TRST	Tue, Jan 31, 2017	41.50	42.25	41.20	42.00
6497	NASDAQ	TRST	Mon, Jan 30, 2017	42.50	42.63	41.63	41.75
6496	NASDAQ	TRST	Fri, Jan 27, 2017	43.25	43.50	42.75	43.00
6495	NASDAQ	TRST	Thu, Jan 26, 2017	42.75	43.50	42.25	43.25
6494	NASDAQ	TRST	Wed, Jan 25, 2017	42.75	43.00	42.03	42.75
6493	NASDAQ	TRST	Tue, Jan 24, 2017	41.50	43.25	41.20	42.50
6492	NASDAQ	TRST	Mon, Jan 23, 2017	41.25	41.88	40.50	41.50
6491	NASDAQ	TRST	Fri, Jan 20, 2017	41.50	42.50	41.25	41.75
6490	NASDAQ	TRST	Thu, Jan 19, 2017	42.25	42.38	41.00	41.50
6489	NASDAQ	TRST	Wed, Jan 18, 2017	41.25	42.25	41.00	42.25
6488	NASDAQ	TRST	Tue, Jan 17, 2017	42.25	42.25	41.25	41.25
6487	NASDAQ	TRST	Fri, Jan 13, 2017	42.75	43.25	41.50	42.75
6486	NASDAQ	TRST	Thu, Jan 12, 2017	43.00	43.25	41.75	42.50
6485	NASDAQ	TRST	Wed, Jan 11, 2017	43.25	43.25	42.50	43.25
6484	NASDAQ	TRST	Tue, Jan 10, 2017	42.25	43.25	42.25	43.00
6483	NASDAQ	TRST	Mon, Jan 9, 2017	43.00	43.39	41.25	42.50
6482	NASDAQ	TRST	Fri, Jan 6, 2017	43.50	43.50	42.50	43.25
6481	NASDAQ	TRST	Thu, Jan 5, 2017	44.50	44.50	43.00	43.50
6480	NASDAQ	TRST	Wed, Jan 4, 2017	44.50	45.00	43.75	44.75
6479	NASDAQ	TRST	Tue, Jan 3, 2017	44.25	44.50	43.25	44.25
6478	NASDAQ	TRST	Fri, Dec 30, 2016	44.00	44.25	43.50	43.75
6477	NASDAQ	TRST	Thu, Dec 29, 2016	43.50	44.00	43.25	43.75
6476	NASDAQ	TRST	Wed, Dec 28, 2016	44.25	44.25	43.50	43.75
6475	NASDAQ	TRST	Tue, Dec 27, 2016	43.50	44.00	43.50	44.00
6474	NASDAQ	TRST	Fri, Dec 23, 2016	43.50	43.75	43.00	43.75
6473	NASDAQ	TRST	Thu, Dec 22, 2016	43.00	43.50	43.00	43.25
6472	NASDAQ	TRST	Wed, Dec 21, 2016	43.50	43.50	43.00	43.25
6471	NASDAQ	TRST	Tue, Dec 20, 2016	43.00	43.75	42.50	43.75
6470	NASDAQ	TRST	Mon, Dec 19, 2016	42.75	43.00	41.25	43.00
6469	NASDAQ	TRST	Fri, Dec 16, 2016	43.25	43.50	42.00	43.25
6468	NASDAQ	TRST	Thu, Dec 15, 2016	42.00	43.50	41.75	43.25
6467	NASDAQ	TRST	Wed, Dec 14, 2016	43.00	43.25	42.00	42.25
6466	NASDAQ	TRST	Tue, Dec 13, 2016	42.75	43.00	42.25	43.00
6465	NASDAQ	TRST	Mon, Dec 12, 2016	44.00	44.00	42.25	42.50
6464	NASDAQ	TRST	Fri, Dec 9, 2016	43.50	44.25	42.25	44.25
6463	NASDAQ	TRST	Thu, Dec 8, 2016	43.25	43.75	42.50	43.25
6462	NASDAQ	TRST	Wed, Dec 7, 2016	42.25	43.00	42.00	43.00
6461	NASDAQ	TRST	Tue, Dec 6, 2016	42.00	42.25	41.50	42.25
6460	NASDAQ	TRST	Mon, Dec 5, 2016	41.25	42.00	40.57	42.00
6459	NASDAQ	TRST	Fri, Dec 2, 2016	40.50	41.25	40.50	41.00
6458	NASDAQ	TRST	Thu, Dec 1, 2016	40.75	41.50	40.00	40.75
6457	NASDAQ	TRST	Wed, Nov 30, 2016	41.75	41.75	40.25	40.75
6456	NASDAQ	TRST	Tue, Nov 29, 2016	42.25	42.25	41.25	41.50
6455	NASDAQ	TRST	Mon, Nov 28, 2016	41.50	42.25	41.50	42.00
6454	NASDAQ	TRST	Fri, Nov 25, 2016	42.25	42.25	41.50	41.75
6453	NASDAQ	TRST	Wed, Nov 23, 2016	41.75	42.25	41.00	42.00
6452	NASDAQ	TRST	Tue, Nov 22, 2016	40.75	41.75	40.50	41.75
6451	NASDAQ	TRST	Mon, Nov 21, 2016	40.50	41.00	40.25	40.75
6450	NASDAQ	TRST	Fri, Nov 18, 2016	40.25	40.75	39.75	40.75
6449	NASDAQ	TRST	Thu, Nov 17, 2016	40.50	40.75	39.50	40.25
6448	NASDAQ	TRST	Wed, Nov 16, 2016	40.25	40.50	39.56	40.25
6447	NASDAQ	TRST	Tue, Nov 15, 2016	40.50	40.75	39.75	40.25
6446	NASDAQ	TRST	Mon, Nov 14, 2016	41.50	41.75	39.75	40.50
6445	NASDAQ	TRST	Fri, Nov 11, 2016	37.50	41.50	36.25	41.50
6444	NASDAQ	TRST	Thu, Nov 10, 2016	36.25	37.50	35.88	37.50
6443	NASDAQ	TRST	Wed, Nov 9, 2016	34.75	36.25	34.25	36.25
6442	NASDAQ	TRST	Tue, Nov 8, 2016	34.50	34.75	33.00	34.75
6441	NASDAQ	TRST	Mon, Nov 7, 2016	34.25	34.75	34.00	34.75
6440	NASDAQ	TRST	Fri, Nov 4, 2016	34.00	34.25	33.50	34.00
6439	NASDAQ	TRST	Thu, Nov 3, 2016	34.25	34.63	33.75	34.25
6438	NASDAQ	TRST	Wed, Nov 2, 2016	35.00	35.00	33.75	34.00
6437	NASDAQ	TRST	Tue, Nov 1, 2016	35.25	35.25	34.50	35.00
6436	NASDAQ	TRST	Mon, Oct 31, 2016	35.00	35.25	34.50	35.00
6435	NASDAQ	TRST	Fri, Oct 28, 2016	35.00	35.50	34.75	35.00
6434	NASDAQ	TRST	Thu, Oct 27, 2016	35.75	36.00	35.00	35.00
6433	NASDAQ	TRST	Wed, Oct 26, 2016	35.50	35.75	35.50	35.75
6432	NASDAQ	TRST	Tue, Oct 25, 2016	35.75	36.25	34.75	35.75
6431	NASDAQ	TRST	Mon, Oct 24, 2016	35.75	36.25	35.50	36.00
6430	NASDAQ	TRST	Fri, Oct 21, 2016	35.00	35.75	35.00	35.50
6429	NASDAQ	TRST	Thu, Oct 20, 2016	35.25	35.75	35.25	35.75
6428	NASDAQ	TRST	Wed, Oct 19, 2016	35.25	35.75	35.25	35.25
6427	NASDAQ	TRST	Tue, Oct 18, 2016	35.25	35.50	35.00	35.25
6426	NASDAQ	TRST	Mon, Oct 17, 2016	35.00	35.75	35.00	35.00
6425	NASDAQ	TRST	Fri, Oct 14, 2016	34.90	35.45	34.90	35.25
6424	NASDAQ	TRST	Thu, Oct 13, 2016	35.05	35.10	34.60	34.65
6423	NASDAQ	TRST	Wed, Oct 12, 2016	35.00	35.60	34.95	35.40
6422	NASDAQ	TRST	Tue, Oct 11, 2016	35.40	35.52	34.80	34.95
6421	NASDAQ	TRST	Mon, Oct 10, 2016	35.25	35.70	35.25	35.45
6420	NASDAQ	TRST	Fri, Oct 7, 2016	35.25	35.30	34.80	35.20
6419	NASDAQ	TRST	Thu, Oct 6, 2016	35.20	35.50	34.90	35.25
6418	NASDAQ	TRST	Wed, Oct 5, 2016	35.30	35.55	35.00	35.15
6417	NASDAQ	TRST	Tue, Oct 4, 2016	35.45	35.65	34.95	35.10
6416	NASDAQ	TRST	Mon, Oct 3, 2016	35.55	35.58	34.90	35.20
6415	NASDAQ	TRST	Fri, Sep 30, 2016	35.10	35.83	35.10	35.45
6414	NASDAQ	TRST	Thu, Sep 29, 2016	35.45	35.70	34.90	35.05
6413	NASDAQ	TRST	Wed, Sep 28, 2016	35.30	35.55	35.15	35.45
6412	NASDAQ	TRST	Tue, Sep 27, 2016	34.95	35.45	34.94	35.15
6411	NASDAQ	TRST	Mon, Sep 26, 2016	35.55	35.60	34.90	34.95
6410	NASDAQ	TRST	Fri, Sep 23, 2016	36.00	36.05	35.40	35.55
6409	NASDAQ	TRST	Thu, Sep 22, 2016	35.55	36.15	35.55	36.15
6408	NASDAQ	TRST	Wed, Sep 21, 2016	35.30	35.60	35.20	35.55
6407	NASDAQ	TRST	Tue, Sep 20, 2016	35.30	35.40	35.05	35.30
6406	NASDAQ	TRST	Mon, Sep 19, 2016	35.25	35.45	34.85	35.05
6405	NASDAQ	TRST	Fri, Sep 16, 2016	35.35	35.50	35.05	35.15
6404	NASDAQ	TRST	Thu, Sep 15, 2016	34.90	35.20	34.70	35.20
6403	NASDAQ	TRST	Wed, Sep 14, 2016	35.10	35.25	34.85	34.85
6402	NASDAQ	TRST	Tue, Sep 13, 2016	35.50	35.50	34.73	34.90
6401	NASDAQ	TRST	Mon, Sep 12, 2016	34.65	35.80	34.35	35.75
6400	NASDAQ	TRST	Fri, Sep 9, 2016	35.65	35.75	34.80	34.85
6399	NASDAQ	TRST	Thu, Sep 8, 2016	35.95	36.00	35.60	35.85
6398	NASDAQ	TRST	Wed, Sep 7, 2016	35.45	36.00	35.45	35.95
6397	NASDAQ	TRST	Tue, Sep 6, 2016	35.70	35.85	35.25	35.60
6396	NASDAQ	TRST	Fri, Sep 2, 2016	35.80	35.95	35.45	35.75
6395	NASDAQ	TRST	Thu, Sep 1, 2016	35.65	35.80	35.10	35.70
6394	NASDAQ	TRST	Wed, Aug 31, 2016	35.70	35.95	35.35	35.70
6393	NASDAQ	TRST	Tue, Aug 30, 2016	35.95	36.00	35.55	35.95
6392	NASDAQ	TRST	Mon, Aug 29, 2016	36.05	36.20	35.65	35.85
6391	NASDAQ	TRST	Fri, Aug 26, 2016	36.10	36.25	35.55	35.80
6390	NASDAQ	TRST	Thu, Aug 25, 2016	35.95	36.10	35.60	36.10
6389	NASDAQ	TRST	Wed, Aug 24, 2016	35.80	35.95	35.50	35.95
6388	NASDAQ	TRST	Tue, Aug 23, 2016	35.55	35.75	35.45	35.75
6387	NASDAQ	TRST	Mon, Aug 22, 2016	34.90	35.50	34.65	35.50
6386	NASDAQ	TRST	Fri, Aug 19, 2016	35.45	35.50	34.80	35.05
6385	NASDAQ	TRST	Thu, Aug 18, 2016	34.60	35.50	34.60	35.50
6384	NASDAQ	TRST	Wed, Aug 17, 2016	34.70	34.90	34.50	34.70
6383	NASDAQ	TRST	Tue, Aug 16, 2016	34.65	34.85	34.54	34.70
6382	NASDAQ	TRST	Mon, Aug 15, 2016	34.80	34.95	34.35	34.65
6381	NASDAQ	TRST	Fri, Aug 12, 2016	34.55	34.75	34.35	34.75
6380	NASDAQ	TRST	Thu, Aug 11, 2016	34.50	34.70	34.48	34.60
6379	NASDAQ	TRST	Wed, Aug 10, 2016	34.70	34.70	34.40	34.45
6378	NASDAQ	TRST	Tue, Aug 9, 2016	34.50	34.65	34.40	34.65
6377	NASDAQ	TRST	Mon, Aug 8, 2016	34.50	34.60	34.16	34.40
6376	NASDAQ	TRST	Fri, Aug 5, 2016	33.80	34.68	33.80	34.55
6375	NASDAQ	TRST	Thu, Aug 4, 2016	33.95	34.05	33.55	33.65
6374	NASDAQ	TRST	Wed, Aug 3, 2016	33.95	34.00	33.65	33.85
6373	NASDAQ	TRST	Tue, Aug 2, 2016	33.15	34.10	33.00	34.00
6372	NASDAQ	TRST	Mon, Aug 1, 2016	33.25	33.70	33.05	33.20
6371	NASDAQ	TRST	Fri, Jul 29, 2016	32.90	33.50	32.65	33.15
6370	NASDAQ	TRST	Thu, Jul 28, 2016	32.95	33.10	32.50	32.85
6369	NASDAQ	TRST	Wed, Jul 27, 2016	32.90	33.10	32.70	32.95
6368	NASDAQ	TRST	Tue, Jul 26, 2016	32.80	33.20	32.70	32.85
6367	NASDAQ	TRST	Mon, Jul 25, 2016	32.85	33.10	32.50	32.85
6366	NASDAQ	TRST	Fri, Jul 22, 2016	32.75	33.08	32.70	32.95
6365	NASDAQ	TRST	Thu, Jul 21, 2016	33.15	33.33	32.70	32.75
6364	NASDAQ	TRST	Wed, Jul 20, 2016	33.30	33.45	32.90	33.25
6363	NASDAQ	TRST	Tue, Jul 19, 2016	33.10	33.60	33.00	33.10
6362	NASDAQ	TRST	Mon, Jul 18, 2016	33.45	33.70	33.30	33.35
6361	NASDAQ	TRST	Fri, Jul 15, 2016	33.35	33.60	33.15	33.50
6360	NASDAQ	TRST	Thu, Jul 14, 2016	33.30	33.50	33.05	33.15
6359	NASDAQ	TRST	Wed, Jul 13, 2016	32.95	33.15	32.70	33.05
6358	NASDAQ	TRST	Tue, Jul 12, 2016	32.55	33.20	32.30	32.85
6357	NASDAQ	TRST	Mon, Jul 11, 2016	32.10	32.65	32.10	32.50
6356	NASDAQ	TRST	Fri, Jul 8, 2016	31.85	32.15	31.63	31.90
6355	NASDAQ	TRST	Thu, Jul 7, 2016	31.35	31.75	31.25	31.55
6354	NASDAQ	TRST	Wed, Jul 6, 2016	30.65	31.40	30.65	31.20
6353	NASDAQ	TRST	Tue, Jul 5, 2016	31.80	31.80	30.88	30.95
6352	NASDAQ	TRST	Fri, Jul 1, 2016	32.15	32.20	31.25	31.55
6351	NASDAQ	TRST	Thu, Jun 30, 2016	31.35	32.10	31.00	32.05
6350	NASDAQ	TRST	Wed, Jun 29, 2016	30.85	31.20	30.55	31.20
6349	NASDAQ	TRST	Tue, Jun 28, 2016	30.40	30.80	30.30	30.60
6348	NASDAQ	TRST	Mon, Jun 27, 2016	30.75	30.75	30.00	30.10
6347	NASDAQ	TRST	Fri, Jun 24, 2016	31.30	32.20	30.90	30.95
6346	NASDAQ	TRST	Thu, Jun 23, 2016	32.10	32.70	32.10	32.65
6345	NASDAQ	TRST	Wed, Jun 22, 2016	31.85	32.25	31.75	31.90
6344	NASDAQ	TRST	Tue, Jun 21, 2016	31.80	32.05	31.55	31.75
6343	NASDAQ	TRST	Mon, Jun 20, 2016	31.60	31.95	31.60	31.70
6342	NASDAQ	TRST	Fri, Jun 17, 2016	31.50	31.68	31.10	31.20
6341	NASDAQ	TRST	Thu, Jun 16, 2016	31.30	31.75	31.05	31.65
6340	NASDAQ	TRST	Wed, Jun 15, 2016	31.75	31.90	31.40	31.45
6339	NASDAQ	TRST	Tue, Jun 14, 2016	31.90	32.00	31.60	31.75
6338	NASDAQ	TRST	Mon, Jun 13, 2016	32.10	32.35	31.80	31.90
6337	NASDAQ	TRST	Fri, Jun 10, 2016	32.00	32.50	31.90	32.35
6336	NASDAQ	TRST	Thu, Jun 9, 2016	32.55	32.55	32.00	32.35
6335	NASDAQ	TRST	Wed, Jun 8, 2016	32.35	32.85	32.20	32.80
6334	NASDAQ	TRST	Tue, Jun 7, 2016	32.70	32.70	32.00	32.40
6333	NASDAQ	TRST	Mon, Jun 6, 2016	32.15	32.85	32.15	32.75
6332	NASDAQ	TRST	Fri, Jun 3, 2016	32.40	32.40	31.65	32.20
6331	NASDAQ	TRST	Thu, Jun 2, 2016	32.40	32.65	32.15	32.60
6330	NASDAQ	TRST	Wed, Jun 1, 2016	30.70	32.65	30.70	32.55
6329	NASDAQ	TRST	Tue, May 31, 2016	33.10	33.13	32.55	32.85
6328	NASDAQ	TRST	Fri, May 27, 2016	32.60	33.10	32.60	33.10
6327	NASDAQ	TRST	Thu, May 26, 2016	32.95	32.95	32.35	32.70
6326	NASDAQ	TRST	Wed, May 25, 2016	33.05	33.28	32.45	32.95
6325	NASDAQ	TRST	Tue, May 24, 2016	32.20	33.10	32.05	33.05
6324	NASDAQ	TRST	Mon, May 23, 2016	32.05	32.50	31.80	31.95
6323	NASDAQ	TRST	Fri, May 20, 2016	31.85	32.75	31.75	32.15
6322	NASDAQ	TRST	Thu, May 19, 2016	31.75	31.90	31.32	31.75
6321	NASDAQ	TRST	Wed, May 18, 2016	30.90	32.00	30.81	31.85
6320	NASDAQ	TRST	Tue, May 17, 2016	31.70	31.90	30.75	30.95
6319	NASDAQ	TRST	Mon, May 16, 2016	31.40	31.95	31.40	31.70
6318	NASDAQ	TRST	Fri, May 13, 2016	31.70	31.95	31.35	31.50
6317	NASDAQ	TRST	Thu, May 12, 2016	31.95	32.33	31.55	31.75
6316	NASDAQ	TRST	Wed, May 11, 2016	32.05	32.35	31.80	31.90
6315	NASDAQ	TRST	Tue, May 10, 2016	31.80	32.35	31.50	32.10
6314	NASDAQ	TRST	Mon, May 9, 2016	31.75	32.00	31.30	31.60
6313	NASDAQ	TRST	Fri, May 6, 2016	31.30	31.80	31.25	31.75
6312	NASDAQ	TRST	Thu, May 5, 2016	31.75	31.90	31.25	31.35
6311	NASDAQ	TRST	Wed, May 4, 2016	31.60	31.90	31.25	31.70
6310	NASDAQ	TRST	Tue, May 3, 2016	32.05	32.30	31.60	31.80
6309	NASDAQ	TRST	Mon, May 2, 2016	32.25	32.45	31.90	32.30
6308	NASDAQ	TRST	Fri, Apr 29, 2016	31.95	32.60	31.63	32.05
6307	NASDAQ	TRST	Thu, Apr 28, 2016	32.50	32.70	32.00	32.10
6306	NASDAQ	TRST	Wed, Apr 27, 2016	32.70	32.90	32.45	32.80
6305	NASDAQ	TRST	Tue, Apr 26, 2016	32.25	33.25	32.04	32.85
6304	NASDAQ	TRST	Mon, Apr 25, 2016	31.05	32.15	31.05	32.15
6303	NASDAQ	TRST	Fri, Apr 22, 2016	31.50	32.25	31.25	31.40
6302	NASDAQ	TRST	Thu, Apr 21, 2016	31.80	32.00	31.35	31.60
6301	NASDAQ	TRST	Wed, Apr 20, 2016	31.65	32.00	31.40	31.85
6300	NASDAQ	TRST	Tue, Apr 19, 2016	31.65	31.85	31.35	31.50
6299	NASDAQ	TRST	Mon, Apr 18, 2016	31.40	31.60	31.05	31.60
6298	NASDAQ	TRST	Fri, Apr 15, 2016	31.15	31.75	31.15	31.45
6297	NASDAQ	TRST	Thu, Apr 14, 2016	31.30	31.85	31.20	31.30
6296	NASDAQ	TRST	Wed, Apr 13, 2016	30.55	31.50	30.55	31.45
6295	NASDAQ	TRST	Tue, Apr 12, 2016	29.95	30.70	29.95	30.50
6294	NASDAQ	TRST	Mon, Apr 11, 2016	29.75	30.25	29.75	30.00
6293	NASDAQ	TRST	Fri, Apr 8, 2016	29.50	30.05	29.43	29.75
6292	NASDAQ	TRST	Thu, Apr 7, 2016	29.10	29.90	29.10	29.40
6291	NASDAQ	TRST	Wed, Apr 6, 2016	29.35	29.69	29.05	29.35
6290	NASDAQ	TRST	Tue, Apr 5, 2016	30.25	30.25	30.25	29.35
6289	NASDAQ	TRST	Mon, Apr 4, 2016	30.70	30.75	30.15	30.25
6288	NASDAQ	TRST	Fri, Apr 1, 2016	30.45	30.76	29.95	30.45
6287	NASDAQ	TRST	Thu, Mar 31, 2016	30.55	31.00	30.30	30.65
6286	NASDAQ	TRST	Wed, Mar 30, 2016	30.60	31.00	30.55	30.65
6285	NASDAQ	TRST	Tue, Mar 29, 2016	30.15	30.15	29.55	30.10
6284	NASDAQ	TRST	Mon, Mar 28, 2016	29.85	30.25	29.85	30.23
6283	NASDAQ	TRST	Thu, Mar 24, 2016	29.80	29.90	29.50	29.85
6282	NASDAQ	TRST	Wed, Mar 23, 2016	30.20	30.35	29.65	29.80
6281	NASDAQ	TRST	Tue, Mar 22, 2016	30.05	30.65	29.80	30.35
6280	NASDAQ	TRST	Mon, Mar 21, 2016	30.50	30.65	30.05	30.25
6279	NASDAQ	TRST	Fri, Mar 18, 2016	30.05	30.80	29.70	30.50
6278	NASDAQ	TRST	Thu, Mar 17, 2016	28.95	29.90	28.70	29.80
6277	NASDAQ	TRST	Wed, Mar 16, 2016	29.00	29.35	28.69	28.95
6276	NASDAQ	TRST	Tue, Mar 15, 2016	29.65	29.65	29.65	29.15
6275	NASDAQ	TRST	Mon, Mar 14, 2016	30.20	30.20	29.65	29.65
6274	NASDAQ	TRST	Fri, Mar 11, 2016	29.60	30.25	29.20	30.25
6273	NASDAQ	TRST	Thu, Mar 10, 2016	29.55	29.90	28.95	29.50
6272	NASDAQ	TRST	Wed, Mar 9, 2016	29.65	29.65	29.65	29.50
6271	NASDAQ	TRST	Tue, Mar 8, 2016	29.70	30.00	29.45	29.95
6270	NASDAQ	TRST	Mon, Mar 7, 2016	29.60	30.15	29.60	29.95
6269	NASDAQ	TRST	Fri, Mar 4, 2016	29.70	29.70	29.70	29.75
6268	NASDAQ	TRST	Thu, Mar 3, 2016	29.35	29.35	29.35	29.70
6267	NASDAQ	TRST	Wed, Mar 2, 2016	28.95	29.35	28.32	29.40
6266	NASDAQ	TRST	Tue, Mar 1, 2016	28.85	28.85	28.85	29.40
6265	NASDAQ	TRST	Mon, Feb 29, 2016	29.25	29.40	28.70	28.85
6264	NASDAQ	TRST	Fri, Feb 26, 2016	28.60	28.60	28.60	29.10
6263	NASDAQ	TRST	Thu, Feb 25, 2016	28.35	28.60	28.00	28.60
6262	NASDAQ	TRST	Wed, Feb 24, 2016	27.45	28.35	27.25	28.35
6261	NASDAQ	TRST	Tue, Feb 23, 2016	28.00	28.45	27.65	27.85
6260	NASDAQ	TRST	Mon, Feb 22, 2016	28.15	28.55	27.90	28.15
6259	NASDAQ	TRST	Fri, Feb 19, 2016	27.85	28.40	27.70	28.05
6258	NASDAQ	TRST	Thu, Feb 18, 2016	27.95	28.40	27.55	27.90
6257	NASDAQ	TRST	Wed, Feb 17, 2016	28.30	28.65	27.90	28.05
6256	NASDAQ	TRST	Tue, Feb 16, 2016	28.00	28.45	27.55	28.20
6255	NASDAQ	TRST	Fri, Feb 12, 2016	27.45	27.80	27.20	27.75
6254	NASDAQ	TRST	Thu, Feb 11, 2016	26.85	27.25	26.60	26.90
6253	NASDAQ	TRST	Wed, Feb 10, 2016	27.80	28.10	27.20	27.30
6252	NASDAQ	TRST	Tue, Feb 9, 2016	27.30	27.95	27.20	27.70
6251	NASDAQ	TRST	Mon, Feb 8, 2016	27.25	27.90	27.00	27.70
6250	NASDAQ	TRST	Fri, Feb 5, 2016	27.85	28.20	27.40	27.45
6249	NASDAQ	TRST	Thu, Feb 4, 2016	27.25	28.18	27.25	27.98
6248	NASDAQ	TRST	Wed, Feb 3, 2016	27.40	28.00	26.65	27.35
6247	NASDAQ	TRST	Tue, Feb 2, 2016	27.20	28.10	27.10	27.30
6246	NASDAQ	TRST	Mon, Feb 1, 2016	27.55	27.90	27.20	27.50
6245	NASDAQ	TRST	Fri, Jan 29, 2016	27.25	27.80	27.25	27.50
6244	NASDAQ	TRST	Thu, Jan 28, 2016	26.85	27.50	26.80	27.25
6243	NASDAQ	TRST	Wed, Jan 27, 2016	26.55	26.70	25.85	26.50
6242	NASDAQ	TRST	Tue, Jan 26, 2016	26.55	27.00	26.43	26.50
6241	NASDAQ	TRST	Mon, Jan 25, 2016	27.55	27.70	26.20	26.20
6240	NASDAQ	TRST	Fri, Jan 22, 2016	28.20	28.20	26.75	27.75
6239	NASDAQ	TRST	Thu, Jan 21, 2016	26.85	27.10	26.40	26.45
6238	NASDAQ	TRST	Wed, Jan 20, 2016	26.55	27.10	26.15	26.80
6237	NASDAQ	TRST	Tue, Jan 19, 2016	27.15	27.20	26.60	26.90
6236	NASDAQ	TRST	Fri, Jan 15, 2016	27.35	27.43	26.50	26.75
6235	NASDAQ	TRST	Thu, Jan 14, 2016	28.00	28.30	27.75	27.85
6234	NASDAQ	TRST	Wed, Jan 13, 2016	28.65	28.75	27.71	27.80
6233	NASDAQ	TRST	Tue, Jan 12, 2016	29.20	29.20	28.20	28.45
6232	NASDAQ	TRST	Mon, Jan 11, 2016	29.00	29.45	28.70	28.75
6231	NASDAQ	TRST	Fri, Jan 8, 2016	29.85	29.85	28.65	28.70
6230	NASDAQ	TRST	Thu, Jan 7, 2016	29.75	30.25	29.70	29.70
6229	NASDAQ	TRST	Wed, Jan 6, 2016	30.25	30.55	30.05	30.20
6228	NASDAQ	TRST	Tue, Jan 5, 2016	30.05	30.55	29.80	30.55
6227	NASDAQ	TRST	Mon, Jan 4, 2016	30.40	31.84	29.73	29.80
6226	NASDAQ	TRST	Thu, Dec 31, 2015	31.60	31.80	30.65	30.70
6225	NASDAQ	TRST	Wed, Dec 30, 2015	31.75	32.08	31.35	31.90
6224	NASDAQ	TRST	Tue, Dec 29, 2015	31.60	31.90	31.25	31.75
6223	NASDAQ	TRST	Mon, Dec 28, 2015	31.50	31.50	30.85	31.35
6222	NASDAQ	TRST	Thu, Dec 24, 2015	31.40	31.85	30.50	31.55
6221	NASDAQ	TRST	Wed, Dec 23, 2015	31.15	31.40	31.00	31.30
6220	NASDAQ	TRST	Tue, Dec 22, 2015	31.10	31.10	30.55	31.05
6219	NASDAQ	TRST	Mon, Dec 21, 2015	30.95	31.40	30.60	30.95
6218	NASDAQ	TRST	Fri, Dec 18, 2015	31.15	31.59	30.55	30.85
6217	NASDAQ	TRST	Thu, Dec 17, 2015	32.10	32.10	31.18	31.25
6216	NASDAQ	TRST	Wed, Dec 16, 2015	31.50	31.90	31.15	31.75
6215	NASDAQ	TRST	Tue, Dec 15, 2015	30.35	31.45	30.20	31.38
6214	NASDAQ	TRST	Mon, Dec 14, 2015	29.45	30.05	29.25	30.00
6213	NASDAQ	TRST	Fri, Dec 11, 2015	29.25	29.90	29.25	29.50
6212	NASDAQ	TRST	Thu, Dec 10, 2015	30.00	30.78	29.80	29.85
6211	NASDAQ	TRST	Wed, Dec 9, 2015	30.30	31.18	29.70	29.85
6210	NASDAQ	TRST	Tue, Dec 8, 2015	30.85	31.00	30.25	30.30
6209	NASDAQ	TRST	Mon, Dec 7, 2015	31.50	32.28	30.85	31.00
6208	NASDAQ	TRST	Fri, Dec 4, 2015	31.25	31.95	31.25	31.70
6207	NASDAQ	TRST	Thu, Dec 3, 2015	32.10	32.40	31.35	31.40
6206	NASDAQ	TRST	Wed, Dec 2, 2015	32.45	32.60	31.90	31.95
6205	NASDAQ	TRST	Tue, Dec 1, 2015	32.75	33.15	32.40	32.60
6204	NASDAQ	TRST	Mon, Nov 30, 2015	32.80	33.05	32.55	32.80
6203	NASDAQ	TRST	Fri, Nov 27, 2015	32.90	33.00	32.60	32.85
6202	NASDAQ	TRST	Wed, Nov 25, 2015	32.60	33.00	32.35	33.00
6201	NASDAQ	TRST	Tue, Nov 24, 2015	32.30	32.70	32.10	32.65
6200	NASDAQ	TRST	Mon, Nov 23, 2015	32.40	32.70	32.25	32.40
6199	NASDAQ	TRST	Fri, Nov 20, 2015	32.40	32.60	32.10	32.35
6198	NASDAQ	TRST	Thu, Nov 19, 2015	32.35	32.65	32.15	32.40
6197	NASDAQ	TRST	Wed, Nov 18, 2015	32.15	32.60	32.05	32.45
6196	NASDAQ	TRST	Tue, Nov 17, 2015	32.15	32.55	31.95	32.15
6195	NASDAQ	TRST	Mon, Nov 16, 2015	31.65	31.95	31.40	31.90
6194	NASDAQ	TRST	Fri, Nov 13, 2015	31.35	31.90	31.35	31.55
6193	NASDAQ	TRST	Thu, Nov 12, 2015	31.95	32.05	31.60	31.60
6192	NASDAQ	TRST	Wed, Nov 11, 2015	32.30	32.45	31.95	32.00
6191	NASDAQ	TRST	Tue, Nov 10, 2015	32.15	32.30	31.65	32.10
6190	NASDAQ	TRST	Mon, Nov 9, 2015	32.05	32.43	31.90	32.15
6189	NASDAQ	TRST	Fri, Nov 6, 2015	31.90	32.20	31.55	32.20
6188	NASDAQ	TRST	Thu, Nov 5, 2015	31.50	32.40	31.45	31.80
6187	NASDAQ	TRST	Wed, Nov 4, 2015	31.65	31.80	31.30	31.60
6186	NASDAQ	TRST	Tue, Nov 3, 2015	31.60	31.90	31.25	31.55
6185	NASDAQ	TRST	Mon, Nov 2, 2015	31.25	31.55	31.03	31.55
6184	NASDAQ	TRST	Fri, Oct 30, 2015	32.10	32.10	30.85	31.15
6183	NASDAQ	TRST	Thu, Oct 29, 2015	32.40	32.65	31.80	32.00
6182	NASDAQ	TRST	Wed, Oct 28, 2015	31.55	32.55	31.45	32.50
6181	NASDAQ	TRST	Tue, Oct 27, 2015	31.95	31.95	31.10	31.35
6180	NASDAQ	TRST	Mon, Oct 26, 2015	32.10	32.20	31.70	31.85
6179	NASDAQ	TRST	Fri, Oct 23, 2015	31.50	32.35	31.35	32.10
6178	NASDAQ	TRST	Thu, Oct 22, 2015	30.05	31.50	30.05	31.40
6177	NASDAQ	TRST	Wed, Oct 21, 2015	30.45	30.55	30.00	30.00
6176	NASDAQ	TRST	Tue, Oct 20, 2015	29.95	30.30	29.80	30.20
6175	NASDAQ	TRST	Mon, Oct 19, 2015	30.05	30.25	29.75	30.10
6174	NASDAQ	TRST	Fri, Oct 16, 2015	30.15	30.15	29.60	29.95
6173	NASDAQ	TRST	Thu, Oct 15, 2015	29.45	30.10	29.25	30.00
6172	NASDAQ	TRST	Wed, Oct 14, 2015	30.25	30.25	29.25	29.35
6171	NASDAQ	TRST	Tue, Oct 13, 2015	30.60	30.75	30.28	30.35
6170	NASDAQ	TRST	Mon, Oct 12, 2015	29.55	30.95	29.55	30.65
6169	NASDAQ	TRST	Fri, Oct 9, 2015	30.30	30.55	29.80	29.80
6168	NASDAQ	TRST	Thu, Oct 8, 2015	30.15	30.60	29.97	30.30
6167	NASDAQ	TRST	Wed, Oct 7, 2015	30.15	30.60	29.95	30.35
6166	NASDAQ	TRST	Tue, Oct 6, 2015	29.50	29.70	29.18	29.25
6165	NASDAQ	TRST	Mon, Oct 5, 2015	28.90	29.58	28.85	29.40
6164	NASDAQ	TRST	Fri, Oct 2, 2015	28.95	28.95	28.00	28.70
6163	NASDAQ	TRST	Thu, Oct 1, 2015	29.40	29.40	28.70	28.95
6162	NASDAQ	TRST	Wed, Sep 30, 2015	29.45	29.45	28.90	29.20
6161	NASDAQ	TRST	Tue, Sep 29, 2015	29.10	29.45	29.10	29.30
6160	NASDAQ	TRST	Mon, Sep 28, 2015	29.75	29.75	29.10	29.15
6159	NASDAQ	TRST	Fri, Sep 25, 2015	29.70	30.25	29.15	29.75
6158	NASDAQ	TRST	Thu, Sep 24, 2015	28.90	29.50	28.85	29.40
6157	NASDAQ	TRST	Wed, Sep 23, 2015	29.05	29.25	28.90	29.15
6156	NASDAQ	TRST	Tue, Sep 22, 2015	28.75	29.15	28.75	29.00
6155	NASDAQ	TRST	Mon, Sep 21, 2015	28.45	29.15	28.45	29.05
6154	NASDAQ	TRST	Fri, Sep 18, 2015	28.50	28.95	28.05	28.15
6153	NASDAQ	TRST	Thu, Sep 17, 2015	29.00	29.60	28.70	28.80
6152	NASDAQ	TRST	Wed, Sep 16, 2015	29.35	29.55	29.15	29.15
6151	NASDAQ	TRST	Tue, Sep 15, 2015	29.10	29.45	29.10	29.35
6150	NASDAQ	TRST	Mon, Sep 14, 2015	29.05	29.30	28.95	28.95
6149	NASDAQ	TRST	Fri, Sep 11, 2015	28.85	29.20	28.75	29.05
6148	NASDAQ	TRST	Thu, Sep 10, 2015	28.85	29.35	28.70	29.10
6147	NASDAQ	TRST	Wed, Sep 9, 2015	29.20	29.50	28.90	28.90
6146	NASDAQ	TRST	Tue, Sep 8, 2015	29.00	29.15	28.90	29.05
6145	NASDAQ	TRST	Fri, Sep 4, 2015	28.00	28.75	28.00	28.65
6144	NASDAQ	TRST	Thu, Sep 3, 2015	28.40	28.80	28.20	28.40
6143	NASDAQ	TRST	Wed, Sep 2, 2015	28.50	28.70	28.03	28.25
6142	NASDAQ	TRST	Tue, Sep 1, 2015	29.35	29.35	28.50	28.60
6141	NASDAQ	TRST	Mon, Aug 31, 2015	29.30	29.65	29.20	29.60
6140	NASDAQ	TRST	Fri, Aug 28, 2015	29.20	29.60	29.10	29.45
6139	NASDAQ	TRST	Thu, Aug 27, 2015	29.50	29.70	29.13	29.40
6138	NASDAQ	TRST	Wed, Aug 26, 2015	29.15	29.50	28.70	29.45
6137	NASDAQ	TRST	Tue, Aug 25, 2015	29.85	30.15	28.50	28.50
6136	NASDAQ	TRST	Mon, Aug 24, 2015	28.95	30.00	27.95	29.00
6135	NASDAQ	TRST	Fri, Aug 21, 2015	29.80	30.78	29.75	30.20
6134	NASDAQ	TRST	Thu, Aug 20, 2015	30.45	30.65	30.25	30.25
6133	NASDAQ	TRST	Wed, Aug 19, 2015	30.70	30.95	30.50	30.50
6132	NASDAQ	TRST	Tue, Aug 18, 2015	30.80	31.10	30.70	30.75
6131	NASDAQ	TRST	Mon, Aug 17, 2015	30.65	31.20	30.60	31.00
6130	NASDAQ	TRST	Fri, Aug 14, 2015	30.40	30.90	30.40	30.90
6129	NASDAQ	TRST	Thu, Aug 13, 2015	30.40	30.85	30.40	30.55
6128	NASDAQ	TRST	Wed, Aug 12, 2015	30.55	30.85	30.25	30.55
6127	NASDAQ	TRST	Tue, Aug 11, 2015	30.50	30.70	30.25	30.65
6126	NASDAQ	TRST	Mon, Aug 10, 2015	30.80	31.15	30.65	30.75
6125	NASDAQ	TRST	Fri, Aug 7, 2015	30.85	31.10	30.60	30.85
6124	NASDAQ	TRST	Thu, Aug 6, 2015	31.15	31.25	30.85	31.05
6123	NASDAQ	TRST	Wed, Aug 5, 2015	31.30	31.30	30.95	31.10
6122	NASDAQ	TRST	Tue, Aug 4, 2015	31.10	31.35	30.95	31.15
6121	NASDAQ	TRST	Mon, Aug 3, 2015	31.05	31.35	30.80	30.95
6120	NASDAQ	TRST	Fri, Jul 31, 2015	31.40	31.60	30.96	31.15
6119	NASDAQ	TRST	Thu, Jul 30, 2015	30.95	31.35	30.90	31.35
6118	NASDAQ	TRST	Wed, Jul 29, 2015	30.90	31.25	30.75	31.20
6117	NASDAQ	TRST	Tue, Jul 28, 2015	31.15	31.15	30.80	30.90
6116	NASDAQ	TRST	Mon, Jul 27, 2015	30.90	31.20	30.75	30.90
6115	NASDAQ	TRST	Fri, Jul 24, 2015	31.90	31.95	30.75	30.95
6114	NASDAQ	TRST	Thu, Jul 23, 2015	33.35	33.35	31.88	32.05
6113	NASDAQ	TRST	Wed, Jul 22, 2015	35.00	35.40	33.95	34.05
6112	NASDAQ	TRST	Tue, Jul 21, 2015	35.15	35.55	35.00	35.10
6111	NASDAQ	TRST	Mon, Jul 20, 2015	35.45	35.51	35.05	35.20
6110	NASDAQ	TRST	Fri, Jul 17, 2015	35.60	35.60	35.04	35.30
6109	NASDAQ	TRST	Thu, Jul 16, 2015	35.40	35.65	35.30	35.50
6108	NASDAQ	TRST	Wed, Jul 15, 2015	35.55	35.65	35.15	35.30
6107	NASDAQ	TRST	Tue, Jul 14, 2015	35.20	35.70	35.15	35.45
6106	NASDAQ	TRST	Mon, Jul 13, 2015	35.15	35.55	35.15	35.45
6105	NASDAQ	TRST	Fri, Jul 10, 2015	34.95	35.27	34.95	35.20
6104	NASDAQ	TRST	Thu, Jul 9, 2015	34.90	35.00	34.40	34.65
6103	NASDAQ	TRST	Wed, Jul 8, 2015	34.40	34.80	34.30	34.60
6102	NASDAQ	TRST	Tue, Jul 7, 2015	35.00	35.00	34.35	34.60
6101	NASDAQ	TRST	Mon, Jul 6, 2015	34.50	35.10	34.50	35.05
6100	NASDAQ	TRST	Thu, Jul 2, 2015	36.00	36.00	34.80	35.00
6099	NASDAQ	TRST	Wed, Jul 1, 2015	35.75	35.85	35.37	35.85
6098	NASDAQ	TRST	Tue, Jun 30, 2015	35.40	35.65	34.98	35.15
6097	NASDAQ	TRST	Mon, Jun 29, 2015	35.45	35.80	35.05	35.15
6096	NASDAQ	TRST	Fri, Jun 26, 2015	35.85	35.95	35.50	35.90
6095	NASDAQ	TRST	Thu, Jun 25, 2015	35.80	35.80	35.15	35.65
6094	NASDAQ	TRST	Wed, Jun 24, 2015	35.35	35.80	35.15	35.50
6093	NASDAQ	TRST	Tue, Jun 23, 2015	35.20	35.85	35.20	35.60
6092	NASDAQ	TRST	Mon, Jun 22, 2015	35.20	35.50	35.00	35.25
6091	NASDAQ	TRST	Fri, Jun 19, 2015	34.65	35.20	34.65	35.10
6090	NASDAQ	TRST	Thu, Jun 18, 2015	34.30	34.90	34.20	34.80
6089	NASDAQ	TRST	Wed, Jun 17, 2015	34.65	34.75	34.25	34.30
6088	NASDAQ	TRST	Tue, Jun 16, 2015	34.20	34.80	34.20	34.65
6087	NASDAQ	TRST	Mon, Jun 15, 2015	34.35	34.70	34.00	34.35
6086	NASDAQ	TRST	Fri, Jun 12, 2015	34.75	34.75	34.35	34.60
6085	NASDAQ	TRST	Thu, Jun 11, 2015	34.90	34.95	34.50	34.80
6084	NASDAQ	TRST	Wed, Jun 10, 2015	34.20	35.00	34.20	34.85
6083	NASDAQ	TRST	Tue, Jun 9, 2015	33.90	34.25	33.75	34.10
6082	NASDAQ	TRST	Mon, Jun 8, 2015	34.10	34.25	33.75	34.00
6081	NASDAQ	TRST	Fri, Jun 5, 2015	34.00	34.30	33.70	34.30
6080	NASDAQ	TRST	Thu, Jun 4, 2015	34.15	34.40	33.85	33.90
6079	NASDAQ	TRST	Wed, Jun 3, 2015	33.60	34.40	33.60	34.40
6078	NASDAQ	TRST	Tue, Jun 2, 2015	33.65	34.10	33.65	34.00
6077	NASDAQ	TRST	Mon, Jun 1, 2015	33.85	33.90	33.43	33.70
6076	NASDAQ	TRST	Fri, May 29, 2015	33.80	34.05	33.50	33.80
6075	NASDAQ	TRST	Thu, May 28, 2015	33.80	34.10	33.80	34.00
6074	NASDAQ	TRST	Wed, May 27, 2015	33.80	34.00	33.50	34.00
6073	NASDAQ	TRST	Tue, May 26, 2015	33.80	33.85	33.50	33.60
6072	NASDAQ	TRST	Fri, May 22, 2015	33.90	34.25	33.65	33.70
6071	NASDAQ	TRST	Thu, May 21, 2015	34.15	34.35	33.95	34.05
6070	NASDAQ	TRST	Wed, May 20, 2015	34.30	34.50	34.05	34.15
6069	NASDAQ	TRST	Tue, May 19, 2015	34.10	34.30	34.10	34.20
6068	NASDAQ	TRST	Mon, May 18, 2015	33.80	34.35	33.75	34.20
6067	NASDAQ	TRST	Fri, May 15, 2015	34.30	34.30	33.70	33.90
6066	NASDAQ	TRST	Thu, May 14, 2015	34.00	34.30	33.80	34.30
6065	NASDAQ	TRST	Wed, May 13, 2015	33.90	34.05	33.57	33.95
6064	NASDAQ	TRST	Tue, May 12, 2015	33.75	34.15	33.40	34.15
6063	NASDAQ	TRST	Mon, May 11, 2015	33.55	34.00	33.35	33.90
6062	NASDAQ	TRST	Fri, May 8, 2015	33.80	33.80	33.30	33.50
6061	NASDAQ	TRST	Thu, May 7, 2015	33.25	33.60	33.20	33.45
6060	NASDAQ	TRST	Wed, May 6, 2015	33.40	33.70	33.20	33.45
6059	NASDAQ	TRST	Tue, May 5, 2015	33.50	34.00	33.25	33.35
6058	NASDAQ	TRST	Mon, May 4, 2015	33.35	33.75	33.35	33.70
6057	NASDAQ	TRST	Fri, May 1, 2015	33.35	33.60	33.05	33.30
6056	NASDAQ	TRST	Thu, Apr 30, 2015	33.95	34.10	33.25	33.35
6055	NASDAQ	TRST	Wed, Apr 29, 2015	34.30	34.60	33.90	34.00
6054	NASDAQ	TRST	Tue, Apr 28, 2015	33.15	34.50	33.15	34.50
6053	NASDAQ	TRST	Mon, Apr 27, 2015	33.50	33.60	33.00	33.30
6052	NASDAQ	TRST	Fri, Apr 24, 2015	33.55	33.70	33.45	33.50
6051	NASDAQ	TRST	Thu, Apr 23, 2015	33.75	33.90	33.55	33.65
6050	NASDAQ	TRST	Wed, Apr 22, 2015	33.85	34.30	33.75	33.80
6049	NASDAQ	TRST	Tue, Apr 21, 2015	34.50	34.60	34.05	34.10
6048	NASDAQ	TRST	Mon, Apr 20, 2015	34.05	34.55	33.85	34.50
6047	NASDAQ	TRST	Fri, Apr 17, 2015	34.25	34.48	33.85	33.90
6046	NASDAQ	TRST	Thu, Apr 16, 2015	34.25	34.65	34.15	34.50
6045	NASDAQ	TRST	Wed, Apr 15, 2015	34.25	34.75	34.00	34.40
6044	NASDAQ	TRST	Tue, Apr 14, 2015	34.55	34.55	34.20	34.30
6043	NASDAQ	TRST	Mon, Apr 13, 2015	34.20	34.50	34.20	34.40
6042	NASDAQ	TRST	Fri, Apr 10, 2015	34.55	34.55	34.25	34.40
6041	NASDAQ	TRST	Thu, Apr 9, 2015	34.40	34.65	33.95	34.35
6040	NASDAQ	TRST	Wed, Apr 8, 2015	34.70	34.73	34.40	34.55
6039	NASDAQ	TRST	Tue, Apr 7, 2015	34.25	34.75	34.25	34.55
6038	NASDAQ	TRST	Mon, Apr 6, 2015	34.20	34.55	34.10	34.40
6037	NASDAQ	TRST	Thu, Apr 2, 2015	34.55	34.60	33.95	34.60
6036	NASDAQ	TRST	Wed, Apr 1, 2015	34.25	34.50	33.90	34.35
6035	NASDAQ	TRST	Tue, Mar 31, 2015	34.00	34.45	34.00	34.40
6034	NASDAQ	TRST	Mon, Mar 30, 2015	33.95	34.60	33.60	34.30
6033	NASDAQ	TRST	Fri, Mar 27, 2015	33.95	34.00	33.45	33.95
6032	NASDAQ	TRST	Thu, Mar 26, 2015	33.40	33.95	33.30	33.85
6031	NASDAQ	TRST	Wed, Mar 25, 2015	34.35	34.60	33.35	33.50
6030	NASDAQ	TRST	Tue, Mar 24, 2015	34.30	34.60	34.00	34.45
6029	NASDAQ	TRST	Mon, Mar 23, 2015	34.50	34.75	34.30	34.50
6028	NASDAQ	TRST	Fri, Mar 20, 2015	33.95	34.75	33.95	34.70
6027	NASDAQ	TRST	Thu, Mar 19, 2015	33.85	34.05	33.60	33.90
6026	NASDAQ	TRST	Wed, Mar 18, 2015	34.05	34.31	33.68	34.05
6025	NASDAQ	TRST	Tue, Mar 17, 2015	33.70	34.25	33.40	34.25
6024	NASDAQ	TRST	Mon, Mar 16, 2015	34.05	34.25	33.78	33.90
6023	NASDAQ	TRST	Fri, Mar 13, 2015	34.25	34.25	33.45	34.05
6022	NASDAQ	TRST	Thu, Mar 12, 2015	33.65	34.25	33.15	34.25
6021	NASDAQ	TRST	Wed, Mar 11, 2015	33.30	33.40	33.00	33.35
6020	NASDAQ	TRST	Tue, Mar 10, 2015	33.45	33.60	33.25	33.25
6019	NASDAQ	TRST	Mon, Mar 9, 2015	33.65	33.75	33.50	33.70
6018	NASDAQ	TRST	Fri, Mar 6, 2015	33.70	34.20	33.50	33.50
6017	NASDAQ	TRST	Thu, Mar 5, 2015	33.85	34.00	33.40	34.00
6016	NASDAQ	TRST	Wed, Mar 4, 2015	33.80	34.05	33.70	33.70
6015	NASDAQ	TRST	Tue, Mar 3, 2015	34.05	34.40	34.05	34.25
6014	NASDAQ	TRST	Mon, Mar 2, 2015	33.80	34.30	33.80	34.25
6013	NASDAQ	TRST	Fri, Feb 27, 2015	33.80	34.10	33.75	33.80
6012	NASDAQ	TRST	Thu, Feb 26, 2015	33.60	34.05	33.60	34.00
6011	NASDAQ	TRST	Wed, Feb 25, 2015	33.80	33.85	33.55	33.75
6010	NASDAQ	TRST	Tue, Feb 24, 2015	33.40	33.85	33.40	33.80
6009	NASDAQ	TRST	Mon, Feb 23, 2015	33.30	33.55	33.30	33.45
6008	NASDAQ	TRST	Fri, Feb 20, 2015	33.85	33.85	33.40	33.50
6007	NASDAQ	TRST	Thu, Feb 19, 2015	33.70	33.88	33.50	33.75
6006	NASDAQ	TRST	Wed, Feb 18, 2015	34.10	34.25	33.55	33.70
6005	NASDAQ	TRST	Tue, Feb 17, 2015	34.20	34.25	33.85	34.25
6004	NASDAQ	TRST	Fri, Feb 13, 2015	34.25	34.35	33.90	34.10
6003	NASDAQ	TRST	Thu, Feb 12, 2015	33.70	34.35	33.70	34.35
6002	NASDAQ	TRST	Wed, Feb 11, 2015	33.80	34.40	33.50	33.60
6001	NASDAQ	TRST	Tue, Feb 10, 2015	34.65	34.94	33.75	34.00
6000	NASDAQ	TRST	Mon, Feb 9, 2015	34.80	35.20	34.25	34.30
5999	NASDAQ	TRST	Fri, Feb 6, 2015	33.95	35.10	33.85	34.80
5998	NASDAQ	TRST	Thu, Feb 5, 2015	33.30	34.00	33.30	33.80
5997	NASDAQ	TRST	Wed, Feb 4, 2015	33.00	33.35	32.95	33.05
5996	NASDAQ	TRST	Tue, Feb 3, 2015	33.20	33.50	32.95	33.35
5995	NASDAQ	TRST	Mon, Feb 2, 2015	32.15	32.95	32.10	32.95
5994	NASDAQ	TRST	Fri, Jan 30, 2015	32.50	32.80	32.10	32.15
5993	NASDAQ	TRST	Thu, Jan 29, 2015	32.65	33.49	32.55	32.80
5992	NASDAQ	TRST	Wed, Jan 28, 2015	33.30	33.35	32.65	32.70
5991	NASDAQ	TRST	Tue, Jan 27, 2015	33.25	33.75	33.15	33.25
5990	NASDAQ	TRST	Mon, Jan 26, 2015	33.65	33.90	33.25	33.55
5989	NASDAQ	TRST	Fri, Jan 23, 2015	34.75	34.85	33.65	33.65
5988	NASDAQ	TRST	Thu, Jan 22, 2015	33.55	34.90	33.00	34.90
5987	NASDAQ	TRST	Wed, Jan 21, 2015	33.10	33.50	32.80	32.90
5986	NASDAQ	TRST	Tue, Jan 20, 2015	33.75	34.00	33.10	33.30
5985	NASDAQ	TRST	Fri, Jan 16, 2015	33.15	34.00	33.15	33.90
5984	NASDAQ	TRST	Thu, Jan 15, 2015	33.30	33.90	33.05	33.30
5983	NASDAQ	TRST	Wed, Jan 14, 2015	33.00	33.60	32.75	33.30
5982	NASDAQ	TRST	Tue, Jan 13, 2015	33.85	34.25	32.93	33.50
5981	NASDAQ	TRST	Mon, Jan 12, 2015	33.75	33.90	33.35	33.60
5980	NASDAQ	TRST	Fri, Jan 9, 2015	34.35	34.60	33.75	33.85
5979	NASDAQ	TRST	Thu, Jan 8, 2015	34.55	34.85	34.20	34.40
5978	NASDAQ	TRST	Wed, Jan 7, 2015	34.45	34.75	34.05	34.20
5977	NASDAQ	TRST	Tue, Jan 6, 2015	34.65	35.25	34.20	34.20
5976	NASDAQ	TRST	Mon, Jan 5, 2015	35.50	35.50	34.65	34.65
5975	NASDAQ	TRST	Fri, Jan 2, 2015	36.65	36.65	35.35	35.53
5974	NASDAQ	TRST	Wed, Dec 31, 2014	36.65	36.85	36.20	36.30
5973	NASDAQ	TRST	Tue, Dec 30, 2014	36.50	36.70	36.30	36.45
5972	NASDAQ	TRST	Mon, Dec 29, 2014	35.35	36.75	35.35	36.70
5971	NASDAQ	TRST	Fri, Dec 26, 2014	35.75	35.75	35.40	35.50
5970	NASDAQ	TRST	Wed, Dec 24, 2014	35.45	35.60	34.90	35.60
5969	NASDAQ	TRST	Tue, Dec 23, 2014	35.65	35.75	35.15	35.55
5968	NASDAQ	TRST	Mon, Dec 22, 2014	35.15	35.40	34.75	35.35
5967	NASDAQ	TRST	Fri, Dec 19, 2014	34.90	35.45	34.20	35.30
5966	NASDAQ	TRST	Thu, Dec 18, 2014	34.80	35.00	34.40	34.75
5965	NASDAQ	TRST	Wed, Dec 17, 2014	33.55	34.55	33.35	34.50
5964	NASDAQ	TRST	Tue, Dec 16, 2014	33.15	33.85	33.10	33.60
5963	NASDAQ	TRST	Mon, Dec 15, 2014	33.75	33.85	33.15	33.20
5962	NASDAQ	TRST	Fri, Dec 12, 2014	33.65	34.15	33.35	33.50
5961	NASDAQ	TRST	Thu, Dec 11, 2014	34.25	34.65	33.85	33.95
5960	NASDAQ	TRST	Wed, Dec 10, 2014	34.50	34.70	34.00	34.00
5959	NASDAQ	TRST	Tue, Dec 9, 2014	33.65	34.85	33.65	34.75
5958	NASDAQ	TRST	Mon, Dec 8, 2014	34.55	35.00	33.90	34.10
5957	NASDAQ	TRST	Fri, Dec 5, 2014	34.50	35.15	34.50	34.80
5956	NASDAQ	TRST	Thu, Dec 4, 2014	34.40	34.65	34.00	34.55
5955	NASDAQ	TRST	Wed, Dec 3, 2014	34.35	34.75	34.20	34.50
5954	NASDAQ	TRST	Tue, Dec 2, 2014	33.95	34.75	33.95	34.60
5953	NASDAQ	TRST	Mon, Dec 1, 2014	34.15	34.23	33.75	33.85
5952	NASDAQ	TRST	Fri, Nov 28, 2014	35.05	35.05	34.00	34.05
5951	NASDAQ	TRST	Wed, Nov 26, 2014	34.95	35.10	34.55	34.90
5950	NASDAQ	TRST	Tue, Nov 25, 2014	34.80	35.20	34.75	34.85
5949	NASDAQ	TRST	Mon, Nov 24, 2014	34.75	35.05	34.70	34.85
5948	NASDAQ	TRST	Fri, Nov 21, 2014	35.55	35.57	34.50	34.50
5947	NASDAQ	TRST	Thu, Nov 20, 2014	34.75	35.20	34.60	35.10
5946	NASDAQ	TRST	Wed, Nov 19, 2014	36.10	36.15	34.85	34.90
5945	NASDAQ	TRST	Tue, Nov 18, 2014	36.40	36.70	35.91	36.10
5944	NASDAQ	TRST	Mon, Nov 17, 2014	36.50	36.65	36.20	36.25
5943	NASDAQ	TRST	Fri, Nov 14, 2014	37.10	37.50	36.40	36.70
5942	NASDAQ	TRST	Thu, Nov 13, 2014	37.50	37.50	36.05	37.35
5941	NASDAQ	TRST	Wed, Nov 12, 2014	36.40	37.50	36.40	37.50
5940	NASDAQ	TRST	Tue, Nov 11, 2014	36.70	36.90	36.45	36.65
5939	NASDAQ	TRST	Mon, Nov 10, 2014	36.35	36.75	35.96	36.75
5938	NASDAQ	TRST	Fri, Nov 7, 2014	36.60	36.60	36.05	36.40
5937	NASDAQ	TRST	Thu, Nov 6, 2014	36.45	36.65	35.95	36.60
5936	NASDAQ	TRST	Wed, Nov 5, 2014	36.35	36.60	35.95	36.35
5935	NASDAQ	TRST	Tue, Nov 4, 2014	36.45	36.55	35.95	36.30
5934	NASDAQ	TRST	Mon, Nov 3, 2014	36.35	36.95	36.05	36.40
5933	NASDAQ	TRST	Fri, Oct 31, 2014	36.65	36.70	36.15	36.50
5932	NASDAQ	TRST	Thu, Oct 30, 2014	35.60	36.20	35.30	35.90
5931	NASDAQ	TRST	Wed, Oct 29, 2014	35.20	35.95	34.80	35.75
5930	NASDAQ	TRST	Tue, Oct 28, 2014	34.25	35.25	34.10	35.20
5929	NASDAQ	TRST	Mon, Oct 27, 2014	33.85	34.05	33.45	34.00
5928	NASDAQ	TRST	Fri, Oct 24, 2014	34.35	34.35	33.85	34.00
5927	NASDAQ	TRST	Thu, Oct 23, 2014	33.65	34.20	33.30	34.15
5926	NASDAQ	TRST	Wed, Oct 22, 2014	34.00	34.00	33.10	33.20
5925	NASDAQ	TRST	Tue, Oct 21, 2014	33.20	34.00	33.10	33.95
5924	NASDAQ	TRST	Mon, Oct 20, 2014	32.90	33.35	32.80	33.20
5923	NASDAQ	TRST	Fri, Oct 17, 2014	34.25	34.25	32.95	33.05
5922	NASDAQ	TRST	Thu, Oct 16, 2014	33.00	33.75	32.90	33.70
5921	NASDAQ	TRST	Wed, Oct 15, 2014	33.65	33.90	32.90	33.20
5920	NASDAQ	TRST	Tue, Oct 14, 2014	33.50	34.30	33.15	34.25
5919	NASDAQ	TRST	Mon, Oct 13, 2014	32.90	33.95	32.55	33.40
5918	NASDAQ	TRST	Fri, Oct 10, 2014	32.75	33.65	32.75	33.05
5917	NASDAQ	TRST	Thu, Oct 9, 2014	33.75	33.75	32.90	32.95
5916	NASDAQ	TRST	Wed, Oct 8, 2014	32.75	33.95	32.75	33.85
5915	NASDAQ	TRST	Tue, Oct 7, 2014	33.00	33.25	32.75	32.85
5914	NASDAQ	TRST	Mon, Oct 6, 2014	33.15	33.35	32.95	33.15
5913	NASDAQ	TRST	Fri, Oct 3, 2014	33.30	33.45	32.90	33.15
5912	NASDAQ	TRST	Thu, Oct 2, 2014	32.75	33.10	32.50	32.85
5911	NASDAQ	TRST	Wed, Oct 1, 2014	32.15	32.90	32.10	32.60
5910	NASDAQ	TRST	Tue, Sep 30, 2014	32.60	32.85	32.20	32.20
5909	NASDAQ	TRST	Mon, Sep 29, 2014	32.50	32.95	32.50	32.60
5908	NASDAQ	TRST	Fri, Sep 26, 2014	32.80	33.40	32.73	32.85
5907	NASDAQ	TRST	Thu, Sep 25, 2014	33.10	33.35	32.60	32.80
5906	NASDAQ	TRST	Wed, Sep 24, 2014	33.00	33.35	32.90	33.20
5905	NASDAQ	TRST	Tue, Sep 23, 2014	33.05	33.40	32.80	32.85
5904	NASDAQ	TRST	Mon, Sep 22, 2014	33.25	33.45	33.00	33.05
5903	NASDAQ	TRST	Fri, Sep 19, 2014	34.60	34.75	33.30	33.35
5902	NASDAQ	TRST	Thu, Sep 18, 2014	34.35	34.90	34.20	34.65
5901	NASDAQ	TRST	Wed, Sep 17, 2014	34.05	34.36	33.85	34.20
5900	NASDAQ	TRST	Tue, Sep 16, 2014	34.25	34.70	34.05	34.15
5899	NASDAQ	TRST	Mon, Sep 15, 2014	34.80	35.10	34.30	34.35
5898	NASDAQ	TRST	Fri, Sep 12, 2014	35.10	35.25	34.55	34.95
5897	NASDAQ	TRST	Thu, Sep 11, 2014	34.50	35.05	34.50	35.00
5896	NASDAQ	TRST	Wed, Sep 10, 2014	34.50	34.95	34.50	34.80
5895	NASDAQ	TRST	Tue, Sep 9, 2014	35.00	35.10	34.50	34.55
5894	NASDAQ	TRST	Mon, Sep 8, 2014	35.10	35.40	34.90	35.15
5893	NASDAQ	TRST	Fri, Sep 5, 2014	35.00	35.40	34.80	35.30
5892	NASDAQ	TRST	Thu, Sep 4, 2014	35.05	35.30	34.80	35.05
5891	NASDAQ	TRST	Wed, Sep 3, 2014	35.05	35.15	34.90	35.05
5890	NASDAQ	TRST	Tue, Sep 2, 2014	35.25	35.60	34.65	35.25
5889	NASDAQ	TRST	Fri, Aug 29, 2014	34.85	35.20	34.75	35.10
5888	NASDAQ	TRST	Thu, Aug 28, 2014	34.60	35.00	34.55	34.80
5887	NASDAQ	TRST	Wed, Aug 27, 2014	35.15	35.23	34.45	34.85
5886	NASDAQ	TRST	Tue, Aug 26, 2014	34.70	35.00	34.65	35.00
5885	NASDAQ	TRST	Mon, Aug 25, 2014	34.50	34.80	34.20	34.60
5884	NASDAQ	TRST	Fri, Aug 22, 2014	34.55	34.60	34.30	34.45
5883	NASDAQ	TRST	Thu, Aug 21, 2014	34.10	34.65	33.65	34.60
5882	NASDAQ	TRST	Wed, Aug 20, 2014	34.15	34.40	33.90	34.00
5881	NASDAQ	TRST	Tue, Aug 19, 2014	34.50	34.75	34.25	34.40
5880	NASDAQ	TRST	Mon, Aug 18, 2014	34.45	34.75	34.15	34.60
5879	NASDAQ	TRST	Fri, Aug 15, 2014	34.70	34.70	33.70	34.05
5878	NASDAQ	TRST	Thu, Aug 14, 2014	33.75	34.35	33.60	34.35
5877	NASDAQ	TRST	Wed, Aug 13, 2014	33.75	34.05	33.60	33.85
5876	NASDAQ	TRST	Tue, Aug 12, 2014	33.50	33.70	33.45	33.60
5875	NASDAQ	TRST	Mon, Aug 11, 2014	33.50	33.85	33.10	33.70
5874	NASDAQ	TRST	Fri, Aug 8, 2014	32.95	33.35	32.80	33.30
5873	NASDAQ	TRST	Thu, Aug 7, 2014	33.40	33.40	32.80	33.00
5872	NASDAQ	TRST	Wed, Aug 6, 2014	32.85	33.45	32.71	33.40
5871	NASDAQ	TRST	Tue, Aug 5, 2014	32.85	33.35	32.70	33.00
5870	NASDAQ	TRST	Mon, Aug 4, 2014	33.10	33.25	32.55	33.15
5869	NASDAQ	TRST	Fri, Aug 1, 2014	33.00	33.45	32.55	32.85
5868	NASDAQ	TRST	Thu, Jul 31, 2014	33.40	33.70	32.90	32.95
5867	NASDAQ	TRST	Wed, Jul 30, 2014	34.00	34.20	33.50	33.80
5866	NASDAQ	TRST	Tue, Jul 29, 2014	34.20	34.40	33.65	33.70
5865	NASDAQ	TRST	Mon, Jul 28, 2014	34.35	34.40	33.80	34.05
5864	NASDAQ	TRST	Fri, Jul 25, 2014	33.80	34.45	33.80	34.20
5863	NASDAQ	TRST	Thu, Jul 24, 2014	34.00	34.25	33.75	34.10
5862	NASDAQ	TRST	Wed, Jul 23, 2014	33.40	34.10	33.20	34.05
5861	NASDAQ	TRST	Tue, Jul 22, 2014	33.25	33.65	32.70	33.20
5860	NASDAQ	TRST	Mon, Jul 21, 2014	32.80	32.95	32.50	32.70
5859	NASDAQ	TRST	Fri, Jul 18, 2014	32.40	33.05	32.35	33.00
5858	NASDAQ	TRST	Thu, Jul 17, 2014	32.60	32.70	32.40	32.50
5857	NASDAQ	TRST	Wed, Jul 16, 2014	32.65	32.75	32.15	32.70
5856	NASDAQ	TRST	Tue, Jul 15, 2014	32.60	32.65	32.20	32.50
5855	NASDAQ	TRST	Mon, Jul 14, 2014	32.85	32.95	32.45	32.50
5854	NASDAQ	TRST	Fri, Jul 11, 2014	32.75	32.79	32.40	32.45
5853	NASDAQ	TRST	Thu, Jul 10, 2014	32.60	33.05	32.55	32.75
5852	NASDAQ	TRST	Wed, Jul 9, 2014	33.40	33.75	33.15	33.15
5851	NASDAQ	TRST	Tue, Jul 8, 2014	33.40	33.95	33.05	33.25
5850	NASDAQ	TRST	Mon, Jul 7, 2014	33.70	33.70	33.30	33.55
5849	NASDAQ	TRST	Thu, Jul 3, 2014	33.60	34.15	33.60	33.95
5848	NASDAQ	TRST	Wed, Jul 2, 2014	34.05	34.05	33.40	33.50
5847	NASDAQ	TRST	Tue, Jul 1, 2014	33.35	34.50	33.20	33.90
5846	NASDAQ	TRST	Mon, Jun 30, 2014	33.30	33.50	33.00	33.40
5845	NASDAQ	TRST	Fri, Jun 27, 2014	32.85	33.50	32.60	33.50
5844	NASDAQ	TRST	Thu, Jun 26, 2014	33.20	33.35	32.65	33.15
5843	NASDAQ	TRST	Wed, Jun 25, 2014	32.40	33.15	32.40	33.05
5842	NASDAQ	TRST	Tue, Jun 24, 2014	32.55	33.35	32.55	32.70
5841	NASDAQ	TRST	Mon, Jun 23, 2014	33.45	33.56	32.65	32.75
5840	NASDAQ	TRST	Fri, Jun 20, 2014	32.65	33.50	32.30	33.50
5839	NASDAQ	TRST	Thu, Jun 19, 2014	32.50	32.60	32.25	32.50
5838	NASDAQ	TRST	Wed, Jun 18, 2014	32.60	32.70	32.35	32.50
5837	NASDAQ	TRST	Tue, Jun 17, 2014	32.30	32.80	32.30	32.65
5836	NASDAQ	TRST	Mon, Jun 16, 2014	32.60	32.60	31.90	32.15
5835	NASDAQ	TRST	Fri, Jun 13, 2014	32.85	33.00	32.40	32.55
5834	NASDAQ	TRST	Thu, Jun 12, 2014	32.70	33.00	32.40	32.65
5833	NASDAQ	TRST	Wed, Jun 11, 2014	33.20	33.44	32.75	32.85
5832	NASDAQ	TRST	Tue, Jun 10, 2014	33.35	33.50	33.00	33.45
5831	NASDAQ	TRST	Mon, Jun 9, 2014	33.25	33.55	33.10	33.45
5830	NASDAQ	TRST	Fri, Jun 6, 2014	32.95	33.25	32.65	33.20
5829	NASDAQ	TRST	Thu, Jun 5, 2014	31.75	32.75	31.70	32.70
5828	NASDAQ	TRST	Wed, Jun 4, 2014	31.60	32.05	31.60	31.75
5827	NASDAQ	TRST	Tue, Jun 3, 2014	32.25	32.65	31.95	32.25
5826	NASDAQ	TRST	Mon, Jun 2, 2014	32.15	32.50	31.85	32.35
5825	NASDAQ	TRST	Fri, May 30, 2014	32.30	32.50	32.05	32.15
5824	NASDAQ	TRST	Thu, May 29, 2014	32.55	32.55	32.00	32.20
5823	NASDAQ	TRST	Wed, May 28, 2014	33.15	33.35	32.20	32.50
5822	NASDAQ	TRST	Tue, May 27, 2014	33.30	33.95	33.30	33.90
5821	NASDAQ	TRST	Fri, May 23, 2014	32.85	33.25	32.65	33.25
5820	NASDAQ	TRST	Thu, May 22, 2014	32.85	33.00	32.65	32.70
5819	NASDAQ	TRST	Wed, May 21, 2014	32.65	32.95	32.25	32.70
5818	NASDAQ	TRST	Tue, May 20, 2014	32.65	32.65	31.95	32.35
5817	NASDAQ	TRST	Mon, May 19, 2014	32.40	33.03	32.30	32.83
5816	NASDAQ	TRST	Fri, May 16, 2014	32.30	32.40	31.95	32.40
5815	NASDAQ	TRST	Thu, May 15, 2014	32.25	32.59	31.80	32.40
5814	NASDAQ	TRST	Wed, May 14, 2014	33.45	33.85	32.50	32.55
5813	NASDAQ	TRST	Tue, May 13, 2014	34.35	34.35	33.65	33.65
5812	NASDAQ	TRST	Mon, May 12, 2014	33.55	34.45	33.30	34.30
5811	NASDAQ	TRST	Fri, May 9, 2014	32.50	33.60	32.45	33.55
5810	NASDAQ	TRST	Thu, May 8, 2014	32.95	33.25	32.55	32.75
5809	NASDAQ	TRST	Wed, May 7, 2014	32.45	32.95	31.95	32.85
5808	NASDAQ	TRST	Tue, May 6, 2014	32.75	33.05	32.30	32.35
5807	NASDAQ	TRST	Mon, May 5, 2014	33.00	33.30	32.60	32.80
5806	NASDAQ	TRST	Fri, May 2, 2014	33.30	33.85	33.00	33.20
5805	NASDAQ	TRST	Thu, May 1, 2014	33.05	33.50	32.55	33.13
5804	NASDAQ	TRST	Wed, Apr 30, 2014	32.60	33.15	32.45	33.05
5803	NASDAQ	TRST	Tue, Apr 29, 2014	33.50	33.80	32.75	32.80
5802	NASDAQ	TRST	Mon, Apr 28, 2014	33.50	33.80	33.00	33.25
5801	NASDAQ	TRST	Fri, Apr 25, 2014	33.45	33.65	33.10	33.25
5800	NASDAQ	TRST	Thu, Apr 24, 2014	34.35	34.45	33.40	33.45
5799	NASDAQ	TRST	Wed, Apr 23, 2014	34.30	34.55	34.10	34.25
5798	NASDAQ	TRST	Tue, Apr 22, 2014	34.35	34.90	34.35	34.45
5797	NASDAQ	TRST	Mon, Apr 21, 2014	34.35	34.65	34.05	34.20
5796	NASDAQ	TRST	Thu, Apr 17, 2014	33.90	34.50	33.90	34.35
5795	NASDAQ	TRST	Wed, Apr 16, 2014	34.20	34.20	33.70	33.95
5794	NASDAQ	TRST	Tue, Apr 15, 2014	33.85	34.20	33.05	33.80
5793	NASDAQ	TRST	Mon, Apr 14, 2014	33.55	34.00	33.15	33.60
5792	NASDAQ	TRST	Fri, Apr 11, 2014	33.25	33.65	33.05	33.30
5791	NASDAQ	TRST	Thu, Apr 10, 2014	34.35	34.55	33.45	33.65
5790	NASDAQ	TRST	Wed, Apr 9, 2014	34.75	34.75	34.30	34.55
5789	NASDAQ	TRST	Tue, Apr 8, 2014	34.60	35.40	34.60	34.65
5788	NASDAQ	TRST	Mon, Apr 7, 2014	34.80	35.00	34.40	34.70
5787	NASDAQ	TRST	Fri, Apr 4, 2014	36.25	36.25	34.70	34.85
5786	NASDAQ	TRST	Thu, Apr 3, 2014	35.85	36.10	35.55	35.90
5785	NASDAQ	TRST	Wed, Apr 2, 2014	36.15	36.15	35.55	35.95
5784	NASDAQ	TRST	Tue, Apr 1, 2014	35.40	36.00	34.65	35.95
5783	NASDAQ	TRST	Mon, Mar 31, 2014	34.75	35.35	34.65	35.20
5782	NASDAQ	TRST	Fri, Mar 28, 2014	34.45	35.10	34.35	34.45
5781	NASDAQ	TRST	Thu, Mar 27, 2014	35.05	35.47	34.33	34.55
5780	NASDAQ	TRST	Wed, Mar 26, 2014	35.70	35.90	34.85	34.88
5779	NASDAQ	TRST	Tue, Mar 25, 2014	35.65	36.00	35.35	35.55
5778	NASDAQ	TRST	Mon, Mar 24, 2014	35.90	36.20	35.45	35.55
5777	NASDAQ	TRST	Fri, Mar 21, 2014	36.45	36.50	35.65	35.70
5776	NASDAQ	TRST	Thu, Mar 20, 2014	35.65	36.50	35.65	36.15
5775	NASDAQ	TRST	Wed, Mar 19, 2014	35.55	36.20	35.28	35.85
5774	NASDAQ	TRST	Tue, Mar 18, 2014	35.30	35.69	34.70	35.65
5773	NASDAQ	TRST	Mon, Mar 17, 2014	35.00	35.50	33.90	35.35
5772	NASDAQ	TRST	Fri, Mar 14, 2014	34.55	35.15	34.50	34.90
5771	NASDAQ	TRST	Thu, Mar 13, 2014	34.85	34.85	34.15	34.55
5770	NASDAQ	TRST	Wed, Mar 12, 2014	34.20	34.70	33.90	34.65
5769	NASDAQ	TRST	Tue, Mar 11, 2014	34.80	34.94	34.10	34.25
5768	NASDAQ	TRST	Mon, Mar 10, 2014	34.55	34.80	34.25	34.75
5767	NASDAQ	TRST	Fri, Mar 7, 2014	34.55	34.70	34.25	34.55
5766	NASDAQ	TRST	Thu, Mar 6, 2014	34.20	34.33	33.75	34.25
5765	NASDAQ	TRST	Wed, Mar 5, 2014	34.55	34.60	33.75	34.10
5764	NASDAQ	TRST	Tue, Mar 4, 2014	34.30	35.48	33.58	34.83
5763	NASDAQ	TRST	Mon, Mar 3, 2014	33.70	34.70	33.31	33.85
5762	NASDAQ	TRST	Fri, Feb 28, 2014	33.50	34.10	33.40	33.80
5761	NASDAQ	TRST	Thu, Feb 27, 2014	33.25	33.50	33.15	33.40
5760	NASDAQ	TRST	Wed, Feb 26, 2014	33.15	33.45	33.10	33.30
5759	NASDAQ	TRST	Tue, Feb 25, 2014	33.15	33.40	32.95	33.00
5758	NASDAQ	TRST	Mon, Feb 24, 2014	32.40	33.50	32.40	33.05
5757	NASDAQ	TRST	Fri, Feb 21, 2014	32.50	32.50	32.20	32.45
5756	NASDAQ	TRST	Thu, Feb 20, 2014	32.00	33.63	31.75	32.30
5755	NASDAQ	TRST	Wed, Feb 19, 2014	32.75	33.40	31.85	31.85
5754	NASDAQ	TRST	Tue, Feb 18, 2014	32.95	33.30	32.60	32.90
5753	NASDAQ	TRST	Fri, Feb 14, 2014	32.85	33.00	32.55	32.80
5752	NASDAQ	TRST	Thu, Feb 13, 2014	32.45	33.10	31.85	32.95
5751	NASDAQ	TRST	Wed, Feb 12, 2014	32.30	33.00	32.30	32.60
5750	NASDAQ	TRST	Tue, Feb 11, 2014	31.65	32.45	31.65	32.35
5749	NASDAQ	TRST	Mon, Feb 10, 2014	31.60	32.09	31.25	31.55
5748	NASDAQ	TRST	Fri, Feb 7, 2014	31.80	32.00	31.45	31.55
5747	NASDAQ	TRST	Thu, Feb 6, 2014	31.60	32.15	31.40	31.60
5746	NASDAQ	TRST	Wed, Feb 5, 2014	31.80	32.14	31.45	31.50
5745	NASDAQ	TRST	Tue, Feb 4, 2014	31.40	32.18	31.25	31.85
5744	NASDAQ	TRST	Mon, Feb 3, 2014	32.60	33.05	31.00	31.35
5743	NASDAQ	TRST	Fri, Jan 31, 2014	33.05	33.43	32.60	32.65
5742	NASDAQ	TRST	Thu, Jan 30, 2014	33.25	33.70	32.75	33.50
5741	NASDAQ	TRST	Wed, Jan 29, 2014	33.50	33.70	32.85	32.95
5740	NASDAQ	TRST	Tue, Jan 28, 2014	33.90	33.90	33.25	33.70
5739	NASDAQ	TRST	Mon, Jan 27, 2014	34.25	34.33	33.70	33.75
5738	NASDAQ	TRST	Fri, Jan 24, 2014	34.60	34.80	33.80	34.05
5737	NASDAQ	TRST	Thu, Jan 23, 2014	34.75	35.15	34.30	34.95
5736	NASDAQ	TRST	Wed, Jan 22, 2014	34.85	35.21	34.50	34.90
5735	NASDAQ	TRST	Tue, Jan 21, 2014	35.35	35.48	34.65	34.75
5734	NASDAQ	TRST	Fri, Jan 17, 2014	34.90	35.30	34.65	34.85
5733	NASDAQ	TRST	Thu, Jan 16, 2014	35.20	35.20	34.50	34.75
5732	NASDAQ	TRST	Wed, Jan 15, 2014	35.05	35.50	34.61	35.15
5731	NASDAQ	TRST	Tue, Jan 14, 2014	34.95	35.15	34.65	34.95
5730	NASDAQ	TRST	Mon, Jan 13, 2014	35.25	35.30	34.60	34.90
5729	NASDAQ	TRST	Fri, Jan 10, 2014	35.75	35.92	35.05	35.30
5728	NASDAQ	TRST	Thu, Jan 9, 2014	35.55	35.85	35.10	35.65
5727	NASDAQ	TRST	Wed, Jan 8, 2014	35.40	35.73	35.10	35.30
5726	NASDAQ	TRST	Tue, Jan 7, 2014	35.20	35.85	35.18	35.50
5725	NASDAQ	TRST	Mon, Jan 6, 2014	35.70	36.15	35.10	35.20
5724	NASDAQ	TRST	Fri, Jan 3, 2014	35.85	36.45	35.50	35.65
5723	NASDAQ	TRST	Thu, Jan 2, 2014	35.90	36.65	35.15	35.65
5722	NASDAQ	TRST	Tue, Dec 31, 2013	36.25	36.55	35.60	35.90
5721	NASDAQ	TRST	Mon, Dec 30, 2013	36.60	36.75	36.05	36.30
5720	NASDAQ	TRST	Fri, Dec 27, 2013	37.35	37.45	36.25	36.75
5719	NASDAQ	TRST	Thu, Dec 26, 2013	36.95	37.35	36.63	37.15
5718	NASDAQ	TRST	Tue, Dec 24, 2013	36.70	37.25	36.35	36.85
5717	NASDAQ	TRST	Mon, Dec 23, 2013	36.45	36.80	36.25	36.80
5716	NASDAQ	TRST	Fri, Dec 20, 2013	35.50	36.40	35.05	36.20
5715	NASDAQ	TRST	Thu, Dec 19, 2013	35.35	35.80	35.25	35.30
5714	NASDAQ	TRST	Wed, Dec 18, 2013	35.20	35.60	34.85	35.45
5713	NASDAQ	TRST	Tue, Dec 17, 2013	35.35	35.35	34.32	35.05
5712	NASDAQ	TRST	Mon, Dec 16, 2013	34.95	35.38	33.70	35.35
5711	NASDAQ	TRST	Fri, Dec 13, 2013	34.75	35.10	34.46	34.85
5710	NASDAQ	TRST	Thu, Dec 12, 2013	34.85	35.24	34.70	34.80
5709	NASDAQ	TRST	Wed, Dec 11, 2013	35.65	35.65	34.55	34.70
5708	NASDAQ	TRST	Tue, Dec 10, 2013	35.80	35.80	35.00	35.50
5707	NASDAQ	TRST	Mon, Dec 9, 2013	36.25	36.25	35.55	35.75
5706	NASDAQ	TRST	Fri, Dec 6, 2013	35.95	36.35	35.95	36.10
5705	NASDAQ	TRST	Thu, Dec 5, 2013	35.80	36.00	35.60	35.70
5704	NASDAQ	TRST	Wed, Dec 4, 2013	35.55	36.10	35.00	35.80
5703	NASDAQ	TRST	Tue, Dec 3, 2013	37.00	37.49	35.80	35.90
5702	NASDAQ	TRST	Mon, Dec 2, 2013	38.00	38.20	37.10	37.15
5701	NASDAQ	TRST	Fri, Nov 29, 2013	38.10	38.35	37.66	38.00
5700	NASDAQ	TRST	Wed, Nov 27, 2013	37.45	38.00	37.25	38.00
5699	NASDAQ	TRST	Tue, Nov 26, 2013	37.40	37.50	37.00	37.50
5698	NASDAQ	TRST	Mon, Nov 25, 2013	36.85	37.50	36.55	37.25
5697	NASDAQ	TRST	Fri, Nov 22, 2013	36.50	37.50	36.00	36.65
5696	NASDAQ	TRST	Thu, Nov 21, 2013	35.55	36.60	35.35	36.40
5695	NASDAQ	TRST	Wed, Nov 20, 2013	35.25	35.50	34.80	35.40
5694	NASDAQ	TRST	Tue, Nov 19, 2013	35.00	35.40	34.80	35.25
5693	NASDAQ	TRST	Mon, Nov 18, 2013	34.20	35.25	34.05	34.90
5692	NASDAQ	TRST	Fri, Nov 15, 2013	34.20	34.33	33.85	34.15
5691	NASDAQ	TRST	Thu, Nov 14, 2013	33.90	34.30	33.80	34.25
5690	NASDAQ	TRST	Wed, Nov 13, 2013	33.90	34.00	33.40	34.00
5689	NASDAQ	TRST	Tue, Nov 12, 2013	33.85	33.95	33.55	33.95
5688	NASDAQ	TRST	Mon, Nov 11, 2013	33.85	34.05	33.65	33.85
5687	NASDAQ	TRST	Fri, Nov 8, 2013	33.10	34.40	33.10	34.00
5686	NASDAQ	TRST	Thu, Nov 7, 2013	33.45	33.80	33.00	33.10
5685	NASDAQ	TRST	Wed, Nov 6, 2013	33.50	33.65	33.20	33.45
5684	NASDAQ	TRST	Tue, Nov 5, 2013	33.30	33.45	32.95	33.25
5683	NASDAQ	TRST	Mon, Nov 4, 2013	33.15	33.65	32.98	33.35
5682	NASDAQ	TRST	Fri, Nov 1, 2013	33.50	33.70	32.95	33.05
5681	NASDAQ	TRST	Thu, Oct 31, 2013	34.05	34.10	33.55	33.60
5680	NASDAQ	TRST	Wed, Oct 30, 2013	34.20	34.20	34.00	34.10
5679	NASDAQ	TRST	Tue, Oct 29, 2013	34.10	34.25	33.85	34.10
5678	NASDAQ	TRST	Mon, Oct 28, 2013	33.85	34.15	33.75	34.10
5677	NASDAQ	TRST	Fri, Oct 25, 2013	34.45	34.45	33.75	33.80
5676	NASDAQ	TRST	Thu, Oct 24, 2013	34.10	34.30	33.86	34.20
5675	NASDAQ	TRST	Wed, Oct 23, 2013	33.05	34.05	32.80	33.95
5674	NASDAQ	TRST	Tue, Oct 22, 2013	33.35	33.50	32.78	33.05
5673	NASDAQ	TRST	Mon, Oct 21, 2013	33.10	33.15	32.75	33.05
5672	NASDAQ	TRST	Fri, Oct 18, 2013	33.05	33.10	32.45	32.95
5671	NASDAQ	TRST	Thu, Oct 17, 2013	32.45	32.85	32.06	32.65
5670	NASDAQ	TRST	Wed, Oct 16, 2013	32.15	32.55	32.15	32.50
5669	NASDAQ	TRST	Tue, Oct 15, 2013	32.15	32.30	31.75	32.05
5668	NASDAQ	TRST	Mon, Oct 14, 2013	30.90	32.20	30.80	32.15
5667	NASDAQ	TRST	Fri, Oct 11, 2013	30.10	31.50	29.90	31.35
5666	NASDAQ	TRST	Thu, Oct 10, 2013	29.75	30.25	29.60	30.25
5665	NASDAQ	TRST	Wed, Oct 9, 2013	29.50	29.65	29.35	29.35
5664	NASDAQ	TRST	Tue, Oct 8, 2013	29.40	29.60	29.25	29.30
5663	NASDAQ	TRST	Mon, Oct 7, 2013	29.45	29.55	29.30	29.30
5662	NASDAQ	TRST	Fri, Oct 4, 2013	29.50	29.70	29.50	29.60
5661	NASDAQ	TRST	Thu, Oct 3, 2013	30.00	30.10	29.50	29.50
5660	NASDAQ	TRST	Wed, Oct 2, 2013	30.35	30.35	29.85	30.05
5659	NASDAQ	TRST	Tue, Oct 1, 2013	29.90	30.45	29.70	30.45
5658	NASDAQ	TRST	Mon, Sep 30, 2013	29.85	29.95	29.65	29.75
5657	NASDAQ	TRST	Fri, Sep 27, 2013	30.20	30.35	29.95	30.00
5656	NASDAQ	TRST	Thu, Sep 26, 2013	30.50	30.55	30.15	30.25
5655	NASDAQ	TRST	Wed, Sep 25, 2013	30.55	30.90	30.35	30.40
5654	NASDAQ	TRST	Tue, Sep 24, 2013	30.40	30.75	30.20	30.45
5653	NASDAQ	TRST	Mon, Sep 23, 2013	30.45	30.65	30.05	30.30
5652	NASDAQ	TRST	Fri, Sep 20, 2013	29.90	30.45	29.75	30.38
5651	NASDAQ	TRST	Thu, Sep 19, 2013	30.25	30.30	29.70	29.90
5650	NASDAQ	TRST	Wed, Sep 18, 2013	30.40	30.70	30.08	30.23
5649	NASDAQ	TRST	Tue, Sep 17, 2013	30.00	30.40	29.84	30.35
5648	NASDAQ	TRST	Mon, Sep 16, 2013	30.60	30.65	29.93	30.00
5647	NASDAQ	TRST	Fri, Sep 13, 2013	30.35	30.55	30.10	30.45
5646	NASDAQ	TRST	Thu, Sep 12, 2013	30.25	30.30	30.00	30.20
5645	NASDAQ	TRST	Wed, Sep 11, 2013	29.95	30.35	29.65	30.30
5644	NASDAQ	TRST	Tue, Sep 10, 2013	29.60	30.00	29.30	30.00
5643	NASDAQ	TRST	Mon, Sep 9, 2013	29.30	29.55	29.15	29.50
5642	NASDAQ	TRST	Fri, Sep 6, 2013	29.50	29.55	28.85	29.15
5641	NASDAQ	TRST	Thu, Sep 5, 2013	29.15	29.48	29.00	29.30
5640	NASDAQ	TRST	Wed, Sep 4, 2013	29.25	29.30	28.85	29.05
5639	NASDAQ	TRST	Tue, Sep 3, 2013	29.50	29.90	29.05	29.30
5638	NASDAQ	TRST	Fri, Aug 30, 2013	29.70	29.85	29.15	29.20
5637	NASDAQ	TRST	Thu, Aug 29, 2013	29.65	30.00	29.45	29.75
5636	NASDAQ	TRST	Wed, Aug 28, 2013	29.65	29.75	29.30	29.60
5635	NASDAQ	TRST	Tue, Aug 27, 2013	30.05	30.25	29.45	29.55
5634	NASDAQ	TRST	Mon, Aug 26, 2013	30.50	30.50	30.15	30.25
5633	NASDAQ	TRST	Fri, Aug 23, 2013	31.05	31.25	30.20	30.40
5632	NASDAQ	TRST	Thu, Aug 22, 2013	31.25	31.50	30.90	31.05
5631	NASDAQ	TRST	Wed, Aug 21, 2013	31.20	31.50	30.95	31.10
5630	NASDAQ	TRST	Tue, Aug 20, 2013	31.00	31.25	30.75	31.15
5629	NASDAQ	TRST	Mon, Aug 19, 2013	31.10	31.30	30.75	30.85
5628	NASDAQ	TRST	Fri, Aug 16, 2013	30.75	31.05	30.75	31.05
5627	NASDAQ	TRST	Thu, Aug 15, 2013	31.05	31.50	30.88	30.90
5626	NASDAQ	TRST	Wed, Aug 14, 2013	31.20	31.40	31.00	31.30
5625	NASDAQ	TRST	Tue, Aug 13, 2013	31.25	31.30	30.70	31.20
5624	NASDAQ	TRST	Mon, Aug 12, 2013	30.55	31.20	30.55	31.15
5623	NASDAQ	TRST	Fri, Aug 9, 2013	30.50	31.10	30.35	30.70
5622	NASDAQ	TRST	Thu, Aug 8, 2013	30.25	30.55	30.05	30.50
5621	NASDAQ	TRST	Wed, Aug 7, 2013	30.00	30.40	29.95	30.00
5620	NASDAQ	TRST	Tue, Aug 6, 2013	29.90	30.00	29.70	29.90
5619	NASDAQ	TRST	Mon, Aug 5, 2013	29.70	29.95	29.60	29.95
5618	NASDAQ	TRST	Fri, Aug 2, 2013	29.30	29.90	29.25	29.80
5617	NASDAQ	TRST	Thu, Aug 1, 2013	30.10	30.18	29.30	29.50
5616	NASDAQ	TRST	Wed, Jul 31, 2013	30.00	30.30	29.70	29.70
5615	NASDAQ	TRST	Tue, Jul 30, 2013	30.05	30.15	29.63	29.80
5614	NASDAQ	TRST	Mon, Jul 29, 2013	30.35	30.45	29.80	29.80
5613	NASDAQ	TRST	Fri, Jul 26, 2013	30.60	30.75	30.30	30.30
5612	NASDAQ	TRST	Thu, Jul 25, 2013	30.00	30.85	29.90	30.70
5611	NASDAQ	TRST	Wed, Jul 24, 2013	31.50	31.60	30.55	30.60
5610	NASDAQ	TRST	Tue, Jul 23, 2013	30.00	31.25	29.90	31.25
5609	NASDAQ	TRST	Mon, Jul 22, 2013	29.55	29.95	29.50	29.85
5608	NASDAQ	TRST	Fri, Jul 19, 2013	29.50	29.80	29.45	29.60
5607	NASDAQ	TRST	Thu, Jul 18, 2013	29.30	29.68	29.18	29.40
5606	NASDAQ	TRST	Wed, Jul 17, 2013	29.20	29.50	29.00	29.10
5605	NASDAQ	TRST	Tue, Jul 16, 2013	29.30	29.35	28.78	29.05
5604	NASDAQ	TRST	Mon, Jul 15, 2013	29.00	29.25	28.85	29.20
5603	NASDAQ	TRST	Fri, Jul 12, 2013	28.75	28.95	28.75	28.90
5602	NASDAQ	TRST	Thu, Jul 11, 2013	29.00	29.00	28.55	28.75
5601	NASDAQ	TRST	Wed, Jul 10, 2013	28.80	28.90	28.58	28.75
5600	NASDAQ	TRST	Tue, Jul 9, 2013	28.70	28.80	28.44	28.75
5599	NASDAQ	TRST	Mon, Jul 8, 2013	28.70	28.80	28.25	28.50
5598	NASDAQ	TRST	Fri, Jul 5, 2013	28.25	28.60	28.08	28.60
5597	NASDAQ	TRST	Wed, Jul 3, 2013	27.65	28.00	27.55	28.00
5596	NASDAQ	TRST	Tue, Jul 2, 2013	27.90	28.15	27.55	27.70
5595	NASDAQ	TRST	Mon, Jul 1, 2013	27.40	27.90	27.30	27.85
5594	NASDAQ	TRST	Fri, Jun 28, 2013	27.35	27.55	27.20	27.20
5593	NASDAQ	TRST	Thu, Jun 27, 2013	27.25	27.45	27.15	27.35
5592	NASDAQ	TRST	Wed, Jun 26, 2013	27.65	27.70	27.13	27.15
5591	NASDAQ	TRST	Tue, Jun 25, 2013	27.25	27.50	27.00	27.50
5590	NASDAQ	TRST	Mon, Jun 24, 2013	26.65	27.20	26.45	27.00
5589	NASDAQ	TRST	Fri, Jun 21, 2013	26.80	27.10	26.50	26.75
5588	NASDAQ	TRST	Thu, Jun 20, 2013	26.70	26.90	26.60	26.65
5587	NASDAQ	TRST	Wed, Jun 19, 2013	27.15	27.20	26.75	27.00
5586	NASDAQ	TRST	Tue, Jun 18, 2013	26.85	27.10	26.75	27.05
5585	NASDAQ	TRST	Mon, Jun 17, 2013	27.00	27.20	26.65	26.80
5584	NASDAQ	TRST	Fri, Jun 14, 2013	27.05	27.40	26.65	26.80
5583	NASDAQ	TRST	Thu, Jun 13, 2013	27.05	27.15	26.90	27.05
5582	NASDAQ	TRST	Wed, Jun 12, 2013	27.50	27.60	26.90	26.95
5581	NASDAQ	TRST	Tue, Jun 11, 2013	27.80	28.05	27.25	27.35
5580	NASDAQ	TRST	Mon, Jun 10, 2013	27.90	28.05	27.55	28.00
5579	NASDAQ	TRST	Fri, Jun 7, 2013	27.85	27.90	27.53	27.90
5578	NASDAQ	TRST	Thu, Jun 6, 2013	27.55	27.80	27.30	27.70
5577	NASDAQ	TRST	Wed, Jun 5, 2013	27.70	27.90	27.45	27.45
5576	NASDAQ	TRST	Tue, Jun 4, 2013	28.50	28.65	28.00	28.00
5575	NASDAQ	TRST	Mon, Jun 3, 2013	28.10	28.55	27.90	28.45
5574	NASDAQ	TRST	Fri, May 31, 2013	28.05	28.25	27.90	27.95
5573	NASDAQ	TRST	Thu, May 30, 2013	28.25	28.45	28.10	28.15
5572	NASDAQ	TRST	Wed, May 29, 2013	28.35	28.50	28.15	28.25
5571	NASDAQ	TRST	Tue, May 28, 2013	28.65	28.65	28.05	28.45
5570	NASDAQ	TRST	Fri, May 24, 2013	27.90	28.35	27.85	28.20
5569	NASDAQ	TRST	Thu, May 23, 2013	27.75	28.10	27.55	28.00
5568	NASDAQ	TRST	Wed, May 22, 2013	28.35	28.70	27.80	27.80
5567	NASDAQ	TRST	Tue, May 21, 2013	28.25	28.40	28.10	28.25
5566	NASDAQ	TRST	Mon, May 20, 2013	28.25	28.30	27.85	28.15
5565	NASDAQ	TRST	Fri, May 17, 2013	28.20	28.30	28.10	28.25
5564	NASDAQ	TRST	Thu, May 16, 2013	27.75	28.20	27.60	28.00
5563	NASDAQ	TRST	Wed, May 15, 2013	27.75	28.00	27.50	27.85
5562	NASDAQ	TRST	Tue, May 14, 2013	27.50	27.73	27.45	27.70
5561	NASDAQ	TRST	Mon, May 13, 2013	27.45	27.50	27.10	27.25
5560	NASDAQ	TRST	Fri, May 10, 2013	27.75	27.95	27.35	27.40
5559	NASDAQ	TRST	Thu, May 9, 2013	27.85	27.85	27.55	27.70
5558	NASDAQ	TRST	Wed, May 8, 2013	27.70	27.95	27.45	27.80
5557	NASDAQ	TRST	Tue, May 7, 2013	27.40	27.75	27.25	27.75
5556	NASDAQ	TRST	Mon, May 6, 2013	27.10	27.35	27.03	27.25
5555	NASDAQ	TRST	Fri, May 3, 2013	26.80	27.35	26.71	27.05
5554	NASDAQ	TRST	Thu, May 2, 2013	26.55	26.75	26.25	26.60
5553	NASDAQ	TRST	Wed, May 1, 2013	26.80	26.90	25.90	26.15
5552	NASDAQ	TRST	Tue, Apr 30, 2013	26.55	26.80	26.35	26.80
5551	NASDAQ	TRST	Mon, Apr 29, 2013	26.40	26.90	26.33	26.45
5550	NASDAQ	TRST	Fri, Apr 26, 2013	26.55	26.70	26.20	26.25
5549	NASDAQ	TRST	Thu, Apr 25, 2013	26.65	26.75	26.40	26.55
5548	NASDAQ	TRST	Wed, Apr 24, 2013	26.75	26.75	26.40	26.55
5547	NASDAQ	TRST	Tue, Apr 23, 2013	26.45	26.75	26.40	26.75
5546	NASDAQ	TRST	Mon, Apr 22, 2013	26.15	26.45	25.70	26.35
5545	NASDAQ	TRST	Fri, Apr 19, 2013	25.85	26.15	25.80	26.10
5544	NASDAQ	TRST	Thu, Apr 18, 2013	26.20	26.20	25.85	25.90
5543	NASDAQ	TRST	Wed, Apr 17, 2013	26.30	26.70	25.75	26.10
5542	NASDAQ	TRST	Tue, Apr 16, 2013	26.55	26.75	26.25	26.45
5541	NASDAQ	TRST	Mon, Apr 15, 2013	26.80	26.88	26.25	26.25
5540	NASDAQ	TRST	Fri, Apr 12, 2013	26.95	27.00	26.80	26.90
5539	NASDAQ	TRST	Thu, Apr 11, 2013	27.15	27.15	26.78	26.95
5538	NASDAQ	TRST	Wed, Apr 10, 2013	26.70	27.15	26.60	27.08
5537	NASDAQ	TRST	Tue, Apr 9, 2013	27.05	27.15	26.55	26.55
5536	NASDAQ	TRST	Mon, Apr 8, 2013	27.10	27.10	26.70	26.95
5535	NASDAQ	TRST	Fri, Apr 5, 2013	26.85	27.05	26.60	26.95
5534	NASDAQ	TRST	Thu, Apr 4, 2013	27.15	27.20	26.95	27.05
5533	NASDAQ	TRST	Wed, Apr 3, 2013	27.50	27.50	27.05	27.05
5532	NASDAQ	TRST	Tue, Apr 2, 2013	27.65	27.75	27.20	27.30
5531	NASDAQ	TRST	Mon, Apr 1, 2013	28.05	28.05	27.15	27.40
5530	NASDAQ	TRST	Thu, Mar 28, 2013	28.25	28.25	27.75	27.90
5529	NASDAQ	TRST	Wed, Mar 27, 2013	28.00	28.20	27.85	28.15
5528	NASDAQ	TRST	Tue, Mar 26, 2013	28.15	28.25	27.85	28.20
5527	NASDAQ	TRST	Mon, Mar 25, 2013	28.10	28.15	27.80	28.10
5526	NASDAQ	TRST	Fri, Mar 22, 2013	28.05	28.10	27.90	28.05
5525	NASDAQ	TRST	Thu, Mar 21, 2013	27.80	28.10	27.80	27.90
5524	NASDAQ	TRST	Wed, Mar 20, 2013	27.65	28.00	27.50	28.00
5523	NASDAQ	TRST	Tue, Mar 19, 2013	27.30	27.75	27.15	27.45
5522	NASDAQ	TRST	Mon, Mar 18, 2013	27.15	27.25	26.85	27.25
5521	NASDAQ	TRST	Fri, Mar 15, 2013	27.10	27.20	26.85	27.16
5520	NASDAQ	TRST	Thu, Mar 14, 2013	26.80	27.15	26.65	27.05
5519	NASDAQ	TRST	Wed, Mar 13, 2013	26.75	26.95	26.65	26.85
5518	NASDAQ	TRST	Tue, Mar 12, 2013	26.65	26.80	26.50	26.80
5517	NASDAQ	TRST	Mon, Mar 11, 2013	26.60	26.75	26.15	26.75
5516	NASDAQ	TRST	Fri, Mar 8, 2013	26.70	26.73	26.30	26.65
5515	NASDAQ	TRST	Thu, Mar 7, 2013	26.45	26.50	26.25	26.50
5514	NASDAQ	TRST	Wed, Mar 6, 2013	26.50	26.70	26.20	26.55
5513	NASDAQ	TRST	Tue, Mar 5, 2013	26.40	26.65	26.30	26.50
5512	NASDAQ	TRST	Mon, Mar 4, 2013	26.25	26.45	25.90	26.30
5511	NASDAQ	TRST	Fri, Mar 1, 2013	25.95	26.45	25.65	26.40
5510	NASDAQ	TRST	Thu, Feb 28, 2013	26.65	26.65	26.00	26.00
5509	NASDAQ	TRST	Wed, Feb 27, 2013	26.60	26.80	26.35	26.60
5508	NASDAQ	TRST	Tue, Feb 26, 2013	26.70	27.00	26.60	26.85
5507	NASDAQ	TRST	Mon, Feb 25, 2013	27.00	27.10	26.60	26.65
5506	NASDAQ	TRST	Fri, Feb 22, 2013	26.85	26.95	26.55	26.95
5505	NASDAQ	TRST	Thu, Feb 21, 2013	26.65	26.80	26.40	26.65
5504	NASDAQ	TRST	Wed, Feb 20, 2013	27.25	27.25	26.70	26.70
5503	NASDAQ	TRST	Tue, Feb 19, 2013	26.70	27.15	26.65	27.15
5502	NASDAQ	TRST	Fri, Feb 15, 2013	26.65	26.65	26.30	26.65
5501	NASDAQ	TRST	Thu, Feb 14, 2013	26.25	26.60	26.20	26.45
5500	NASDAQ	TRST	Wed, Feb 13, 2013	26.60	26.60	26.15	26.40
5499	NASDAQ	TRST	Tue, Feb 12, 2013	26.35	26.65	26.10	26.60
5498	NASDAQ	TRST	Mon, Feb 11, 2013	26.20	26.45	26.10	26.25
5497	NASDAQ	TRST	Fri, Feb 8, 2013	26.35	26.45	26.10	26.15
5496	NASDAQ	TRST	Thu, Feb 7, 2013	26.45	26.60	26.15	26.25
5495	NASDAQ	TRST	Wed, Feb 6, 2013	26.20	26.35	26.10	26.30
5494	NASDAQ	TRST	Tue, Feb 5, 2013	26.25	26.50	26.10	26.35
5493	NASDAQ	TRST	Mon, Feb 4, 2013	26.15	26.40	26.05	26.15
5492	NASDAQ	TRST	Fri, Feb 1, 2013	26.55	26.60	26.00	26.43
5491	NASDAQ	TRST	Thu, Jan 31, 2013	26.05	26.55	26.00	26.45
5490	NASDAQ	TRST	Wed, Jan 30, 2013	26.25	26.35	25.93	26.00
5489	NASDAQ	TRST	Tue, Jan 29, 2013	25.95	26.35	25.85	26.35
5488	NASDAQ	TRST	Mon, Jan 28, 2013	25.90	26.20	25.70	25.90
5487	NASDAQ	TRST	Fri, Jan 25, 2013	26.05	26.05	25.70	25.75
5486	NASDAQ	TRST	Thu, Jan 24, 2013	26.00	26.20	25.78	25.90
5485	NASDAQ	TRST	Wed, Jan 23, 2013	26.45	26.48	25.95	26.05
5484	NASDAQ	TRST	Tue, Jan 22, 2013	26.30	26.50	26.15	26.40
5483	NASDAQ	TRST	Fri, Jan 18, 2013	26.15	26.35	26.05	26.25
5482	NASDAQ	TRST	Thu, Jan 17, 2013	26.20	26.25	26.00	26.20
5481	NASDAQ	TRST	Wed, Jan 16, 2013	26.10	26.25	25.85	26.05
5480	NASDAQ	TRST	Tue, Jan 15, 2013	25.95	26.25	25.75	26.15
5479	NASDAQ	TRST	Mon, Jan 14, 2013	25.85	26.25	25.75	26.00
5478	NASDAQ	TRST	Fri, Jan 11, 2013	26.85	26.85	25.75	25.90
5477	NASDAQ	TRST	Thu, Jan 10, 2013	26.95	27.05	26.65	26.75
5476	NASDAQ	TRST	Wed, Jan 9, 2013	26.55	26.85	26.50	26.80
5475	NASDAQ	TRST	Tue, Jan 8, 2013	26.85	26.95	26.50	26.55
5474	NASDAQ	TRST	Mon, Jan 7, 2013	26.95	27.45	26.65	26.70
5473	NASDAQ	TRST	Fri, Jan 4, 2013	27.45	27.65	27.05	27.15
5472	NASDAQ	TRST	Thu, Jan 3, 2013	27.40	27.45	27.05	27.20
5471	NASDAQ	TRST	Wed, Jan 2, 2013	27.05	27.45	26.65	27.30
5470	NASDAQ	TRST	Mon, Dec 31, 2012	26.05	26.45	25.80	26.40
5469	NASDAQ	TRST	Fri, Dec 28, 2012	26.00	26.40	25.80	26.10
5468	NASDAQ	TRST	Thu, Dec 27, 2012	25.95	26.25	25.60	26.20
5467	NASDAQ	TRST	Wed, Dec 26, 2012	26.15	26.20	25.80	25.85
5466	NASDAQ	TRST	Mon, Dec 24, 2012	26.05	26.25	25.80	26.20
5465	NASDAQ	TRST	Fri, Dec 21, 2012	26.55	26.60	25.80	26.20
5464	NASDAQ	TRST	Thu, Dec 20, 2012	26.35	26.70	25.85	26.70
5463	NASDAQ	TRST	Wed, Dec 19, 2012	26.35	26.50	26.00	26.40
5462	NASDAQ	TRST	Tue, Dec 18, 2012	25.90	26.40	25.80	26.40
5461	NASDAQ	TRST	Mon, Dec 17, 2012	25.60	25.90	25.45	25.90
5460	NASDAQ	TRST	Fri, Dec 14, 2012	25.50	25.95	25.45	25.50
5459	NASDAQ	TRST	Thu, Dec 13, 2012	25.85	26.10	25.55	25.60
5458	NASDAQ	TRST	Wed, Dec 12, 2012	25.90	26.25	25.75	25.90
5457	NASDAQ	TRST	Tue, Dec 11, 2012	25.95	26.20	25.64	25.90
5456	NASDAQ	TRST	Mon, Dec 10, 2012	25.65	25.80	25.55	25.75
5455	NASDAQ	TRST	Fri, Dec 7, 2012	25.90	26.15	25.40	25.60
5454	NASDAQ	TRST	Thu, Dec 6, 2012	26.15	26.40	25.80	25.90
5453	NASDAQ	TRST	Wed, Dec 5, 2012	26.20	26.35	25.75	26.15
5452	NASDAQ	TRST	Tue, Dec 4, 2012	26.45	26.45	26.00	26.35
5451	NASDAQ	TRST	Mon, Dec 3, 2012	26.50	26.55	26.10	26.15
5450	NASDAQ	TRST	Fri, Nov 30, 2012	26.50	26.50	26.05	26.35
5449	NASDAQ	TRST	Thu, Nov 29, 2012	26.20	26.55	26.00	26.40
5448	NASDAQ	TRST	Wed, Nov 28, 2012	26.00	26.25	25.75	25.95
5447	NASDAQ	TRST	Tue, Nov 27, 2012	26.30	26.55	26.10	26.10
5446	NASDAQ	TRST	Mon, Nov 26, 2012	26.35	26.40	26.20	26.40
5445	NASDAQ	TRST	Fri, Nov 23, 2012	25.75	26.30	25.75	26.30
5444	NASDAQ	TRST	Wed, Nov 21, 2012	25.80	26.00	25.75	25.80
5443	NASDAQ	TRST	Tue, Nov 20, 2012	26.00	26.15	25.65	25.85
5442	NASDAQ	TRST	Mon, Nov 19, 2012	25.95	26.25	25.85	26.00
5441	NASDAQ	TRST	Fri, Nov 16, 2012	25.50	25.70	25.25	25.65
5440	NASDAQ	TRST	Thu, Nov 15, 2012	25.45	26.15	25.45	25.55
5439	NASDAQ	TRST	Wed, Nov 14, 2012	26.40	26.65	25.30	25.45
5438	NASDAQ	TRST	Tue, Nov 13, 2012	26.75	26.98	26.40	26.45
5437	NASDAQ	TRST	Mon, Nov 12, 2012	26.70	27.00	26.60	26.80
5436	NASDAQ	TRST	Fri, Nov 9, 2012	26.60	27.15	26.60	26.70
5435	NASDAQ	TRST	Thu, Nov 8, 2012	27.10	27.50	26.65	26.75
5434	NASDAQ	TRST	Wed, Nov 7, 2012	27.65	27.80	27.05	27.05
5433	NASDAQ	TRST	Tue, Nov 6, 2012	27.95	28.15	27.85	28.00
5432	NASDAQ	TRST	Mon, Nov 5, 2012	27.90	28.10	27.60	27.80
5431	NASDAQ	TRST	Fri, Nov 2, 2012	28.30	28.40	27.70	27.80
5430	NASDAQ	TRST	Thu, Nov 1, 2012	27.90	28.30	27.88	28.25
5429	NASDAQ	TRST	Wed, Oct 31, 2012	28.15	28.20	27.65	27.90
5428	NASDAQ	TRST	Fri, Oct 26, 2012	28.45	28.45	28.05	28.25
5427	NASDAQ	TRST	Thu, Oct 25, 2012	28.35	28.40	27.95	28.40
5426	NASDAQ	TRST	Wed, Oct 24, 2012	28.05	28.30	27.95	28.10
5425	NASDAQ	TRST	Tue, Oct 23, 2012	28.15	28.30	27.80	28.00
5424	NASDAQ	TRST	Mon, Oct 22, 2012	28.50	28.70	28.05	28.30
5423	NASDAQ	TRST	Fri, Oct 19, 2012	28.35	28.75	28.30	28.50
5422	NASDAQ	TRST	Thu, Oct 18, 2012	28.70	28.85	28.45	28.50
5421	NASDAQ	TRST	Wed, Oct 17, 2012	28.70	28.90	28.50	28.80
5420	NASDAQ	TRST	Tue, Oct 16, 2012	28.75	28.95	28.45	28.60
5419	NASDAQ	TRST	Mon, Oct 15, 2012	28.60	28.85	28.45	28.75
5418	NASDAQ	TRST	Fri, Oct 12, 2012	28.70	28.80	28.40	28.50
5417	NASDAQ	TRST	Thu, Oct 11, 2012	29.05	29.05	28.65	28.75
5416	NASDAQ	TRST	Wed, Oct 10, 2012	28.75	29.00	28.60	28.75
5415	NASDAQ	TRST	Tue, Oct 9, 2012	29.15	29.35	28.60	28.60
5414	NASDAQ	TRST	Mon, Oct 8, 2012	28.90	29.25	28.85	29.20
5413	NASDAQ	TRST	Fri, Oct 5, 2012	29.10	29.62	28.95	29.10
5412	NASDAQ	TRST	Thu, Oct 4, 2012	28.80	29.10	28.65	29.10
5411	NASDAQ	TRST	Wed, Oct 3, 2012	28.95	29.05	28.55	28.85
5410	NASDAQ	TRST	Tue, Oct 2, 2012	29.05	29.05	28.85	29.00
5409	NASDAQ	TRST	Mon, Oct 1, 2012	28.85	29.00	28.65	28.85
5408	NASDAQ	TRST	Fri, Sep 28, 2012	28.65	28.88	28.45	28.55
5407	NASDAQ	TRST	Thu, Sep 27, 2012	29.15	29.50	28.75	28.85
5406	NASDAQ	TRST	Wed, Sep 26, 2012	29.15	29.50	28.80	29.10
5405	NASDAQ	TRST	Tue, Sep 25, 2012	29.65	29.70	29.05	29.05
5404	NASDAQ	TRST	Mon, Sep 24, 2012	29.55	30.00	29.30	29.50
5403	NASDAQ	TRST	Fri, Sep 21, 2012	29.70	29.95	29.50	29.55
5402	NASDAQ	TRST	Thu, Sep 20, 2012	29.30	29.50	29.10	29.30
5401	NASDAQ	TRST	Wed, Sep 19, 2012	29.45	29.70	29.25	29.35
5400	NASDAQ	TRST	Tue, Sep 18, 2012	29.05	29.45	29.00	29.45
5399	NASDAQ	TRST	Mon, Sep 17, 2012	29.30	29.40	29.05	29.15
5398	NASDAQ	TRST	Fri, Sep 14, 2012	29.20	29.55	28.95	29.45
5397	NASDAQ	TRST	Thu, Sep 13, 2012	28.95	29.35	28.35	29.10
5396	NASDAQ	TRST	Wed, Sep 12, 2012	28.60	28.90	28.60	28.85
5395	NASDAQ	TRST	Tue, Sep 11, 2012	28.75	28.80	28.40	28.55
5394	NASDAQ	TRST	Mon, Sep 10, 2012	28.55	28.70	28.40	28.65
5393	NASDAQ	TRST	Fri, Sep 7, 2012	28.65	28.65	28.25	28.65
5392	NASDAQ	TRST	Thu, Sep 6, 2012	28.00	28.55	27.71	28.50
5391	NASDAQ	TRST	Wed, Sep 5, 2012	28.05	28.05	27.60	27.85
5390	NASDAQ	TRST	Tue, Sep 4, 2012	27.85	28.25	27.80	28.08
5389	NASDAQ	TRST	Fri, Aug 31, 2012	28.20	28.20	27.90	27.90
5388	NASDAQ	TRST	Thu, Aug 30, 2012	28.10	28.20	27.90	28.00
5387	NASDAQ	TRST	Wed, Aug 29, 2012	28.00	28.25	28.00	28.20
5386	NASDAQ	TRST	Tue, Aug 28, 2012	27.90	28.10	27.80	28.00
5385	NASDAQ	TRST	Mon, Aug 27, 2012	28.00	28.20	27.70	28.00
5384	NASDAQ	TRST	Fri, Aug 24, 2012	27.80	28.05	27.80	27.95
5383	NASDAQ	TRST	Thu, Aug 23, 2012	28.25	28.25	27.85	27.85
5382	NASDAQ	TRST	Wed, Aug 22, 2012	28.35	28.40	28.15	28.20
5381	NASDAQ	TRST	Tue, Aug 21, 2012	28.75	28.80	28.40	28.45
5380	NASDAQ	TRST	Mon, Aug 20, 2012	28.65	28.75	28.50	28.70
5379	NASDAQ	TRST	Fri, Aug 17, 2012	28.40	28.75	28.40	28.75
5378	NASDAQ	TRST	Thu, Aug 16, 2012	28.40	28.60	28.20	28.50
5377	NASDAQ	TRST	Wed, Aug 15, 2012	28.20	28.55	28.15	28.55
5376	NASDAQ	TRST	Tue, Aug 14, 2012	28.55	28.65	28.20	28.35
5375	NASDAQ	TRST	Mon, Aug 13, 2012	28.35	28.55	28.05	28.55
5374	NASDAQ	TRST	Fri, Aug 10, 2012	27.95	28.55	27.75	28.45
5373	NASDAQ	TRST	Thu, Aug 9, 2012	27.90	28.05	27.85	27.95
5372	NASDAQ	TRST	Wed, Aug 8, 2012	27.70	28.00	27.20	27.90
5371	NASDAQ	TRST	Tue, Aug 7, 2012	27.75	27.85	27.65	27.75
5370	NASDAQ	TRST	Mon, Aug 6, 2012	27.55	27.75	27.45	27.55
5369	NASDAQ	TRST	Fri, Aug 3, 2012	27.10	27.70	27.00	27.50
5368	NASDAQ	TRST	Thu, Aug 2, 2012	27.00	27.15	26.70	26.85
5367	NASDAQ	TRST	Wed, Aug 1, 2012	27.65	27.75	27.00	27.00
5366	NASDAQ	TRST	Tue, Jul 31, 2012	27.50	27.75	27.45	27.55
5365	NASDAQ	TRST	Mon, Jul 30, 2012	27.95	27.95	27.65	27.65
5364	NASDAQ	TRST	Fri, Jul 27, 2012	27.65	27.95	27.35	27.90
5363	NASDAQ	TRST	Thu, Jul 26, 2012	27.65	27.65	27.30	27.45
5362	NASDAQ	TRST	Wed, Jul 25, 2012	27.65	27.75	27.40	27.40
5361	NASDAQ	TRST	Tue, Jul 24, 2012	27.85	28.25	27.50	27.55
5360	NASDAQ	TRST	Mon, Jul 23, 2012	28.25	28.25	27.50	27.60
5359	NASDAQ	TRST	Fri, Jul 20, 2012	28.15	28.50	28.01	28.10
5358	NASDAQ	TRST	Thu, Jul 19, 2012	28.45	28.50	28.20	28.30
5357	NASDAQ	TRST	Wed, Jul 18, 2012	28.65	28.75	28.35	28.60
5356	NASDAQ	TRST	Tue, Jul 17, 2012	28.70	28.70	28.30	28.60
5355	NASDAQ	TRST	Mon, Jul 16, 2012	28.70	28.70	28.45	28.55
5354	NASDAQ	TRST	Fri, Jul 13, 2012	28.45	28.85	28.35	28.70
5353	NASDAQ	TRST	Thu, Jul 12, 2012	28.15	28.45	27.80	28.40
5352	NASDAQ	TRST	Wed, Jul 11, 2012	28.30	28.35	27.88	28.30
5351	NASDAQ	TRST	Tue, Jul 10, 2012	28.10	28.25	27.90	28.25
5350	NASDAQ	TRST	Mon, Jul 9, 2012	28.10	28.10	27.80	28.10
5349	NASDAQ	TRST	Fri, Jul 6, 2012	27.85	28.10	27.70	28.10
5348	NASDAQ	TRST	Thu, Jul 5, 2012	28.05	28.20	27.90	28.10
5347	NASDAQ	TRST	Tue, Jul 3, 2012	27.90	28.10	27.55	28.00
5346	NASDAQ	TRST	Mon, Jul 2, 2012	27.50	27.85	27.00	27.85
5345	NASDAQ	TRST	Fri, Jun 29, 2012	26.80	27.45	26.51	27.30
5344	NASDAQ	TRST	Thu, Jun 28, 2012	26.30	26.60	26.10	26.60
5343	NASDAQ	TRST	Wed, Jun 27, 2012	26.10	26.65	25.90	26.60
5342	NASDAQ	TRST	Tue, Jun 26, 2012	26.40	26.70	25.85	25.90
5341	NASDAQ	TRST	Mon, Jun 25, 2012	26.30	26.50	26.15	26.25
5340	NASDAQ	TRST	Fri, Jun 22, 2012	26.45	26.90	26.15	26.75
5339	NASDAQ	TRST	Thu, Jun 21, 2012	26.95	26.95	26.10	26.20
5338	NASDAQ	TRST	Wed, Jun 20, 2012	27.00	27.20	26.70	26.90
5337	NASDAQ	TRST	Tue, Jun 19, 2012	26.50	27.15	26.40	26.95
5336	NASDAQ	TRST	Mon, Jun 18, 2012	26.65	26.70	26.30	26.40
5335	NASDAQ	TRST	Fri, Jun 15, 2012	26.40	26.95	26.30	26.90
5334	NASDAQ	TRST	Thu, Jun 14, 2012	25.90	26.35	25.75	26.30
5333	NASDAQ	TRST	Wed, Jun 13, 2012	25.80	26.35	25.70	25.80
5332	NASDAQ	TRST	Tue, Jun 12, 2012	26.10	26.15	25.70	25.80
5331	NASDAQ	TRST	Mon, Jun 11, 2012	26.60	26.65	25.85	25.90
5330	NASDAQ	TRST	Fri, Jun 8, 2012	25.85	26.30	25.65	26.25
5329	NASDAQ	TRST	Thu, Jun 7, 2012	26.00	26.25	25.80	25.95
5328	NASDAQ	TRST	Wed, Jun 6, 2012	25.75	25.80	25.50	25.80
5327	NASDAQ	TRST	Tue, Jun 5, 2012	25.40	25.80	25.40	25.65
5326	NASDAQ	TRST	Mon, Jun 4, 2012	25.30	26.10	25.30	25.60
5325	NASDAQ	TRST	Fri, Jun 1, 2012	25.40	25.60	25.08	25.10
5324	NASDAQ	TRST	Thu, May 31, 2012	25.95	26.05	25.50	25.90
5323	NASDAQ	TRST	Wed, May 30, 2012	26.05	26.10	25.65	25.75
5322	NASDAQ	TRST	Tue, May 29, 2012	26.65	26.65	26.05	26.50
5321	NASDAQ	TRST	Fri, May 25, 2012	26.60	26.70	26.25	26.35
5320	NASDAQ	TRST	Thu, May 24, 2012	26.15	26.55	25.85	26.50
5319	NASDAQ	TRST	Wed, May 23, 2012	25.75	26.10	25.40	26.05
5318	NASDAQ	TRST	Tue, May 22, 2012	26.45	26.65	25.80	25.95
5317	NASDAQ	TRST	Mon, May 21, 2012	26.35	26.70	26.20	26.35
5316	NASDAQ	TRST	Fri, May 18, 2012	26.45	26.90	26.25	26.30
5315	NASDAQ	TRST	Thu, May 17, 2012	26.80	26.90	26.50	26.55
5314	NASDAQ	TRST	Wed, May 16, 2012	26.65	26.95	26.60	26.70
5313	NASDAQ	TRST	Tue, May 15, 2012	26.55	26.90	26.55	26.70
5312	NASDAQ	TRST	Mon, May 14, 2012	26.70	26.85	26.50	26.60
5311	NASDAQ	TRST	Fri, May 11, 2012	27.00	27.25	26.75	26.85
5310	NASDAQ	TRST	Thu, May 10, 2012	27.45	27.50	27.10	27.15
5309	NASDAQ	TRST	Wed, May 9, 2012	27.05	27.35	26.85	27.20
5308	NASDAQ	TRST	Tue, May 8, 2012	26.95	27.40	26.85	27.30
5307	NASDAQ	TRST	Mon, May 7, 2012	26.55	27.40	26.55	27.05
5306	NASDAQ	TRST	Fri, May 4, 2012	26.70	27.00	26.50	26.50
5305	NASDAQ	TRST	Thu, May 3, 2012	26.90	27.05	26.75	26.80
5304	NASDAQ	TRST	Wed, May 2, 2012	27.20	27.35	26.85	27.00
5303	NASDAQ	TRST	Tue, May 1, 2012	27.30	27.85	27.20	27.25
5302	NASDAQ	TRST	Mon, Apr 30, 2012	27.90	28.05	27.13	27.35
5301	NASDAQ	TRST	Fri, Apr 27, 2012	27.85	28.05	27.65	27.85
5300	NASDAQ	TRST	Thu, Apr 26, 2012	28.00	28.03	27.85	27.90
5299	NASDAQ	TRST	Wed, Apr 25, 2012	28.30	28.40	27.95	28.00
5298	NASDAQ	TRST	Tue, Apr 24, 2012	27.90	28.25	27.80	27.95
5297	NASDAQ	TRST	Mon, Apr 23, 2012	27.75	28.10	27.70	27.80
5296	NASDAQ	TRST	Fri, Apr 20, 2012	28.45	28.65	27.90	28.15
5295	NASDAQ	TRST	Thu, Apr 19, 2012	28.05	28.55	27.75	27.95
5294	NASDAQ	TRST	Wed, Apr 18, 2012	28.50	28.50	27.95	27.95
5293	NASDAQ	TRST	Tue, Apr 17, 2012	28.50	28.85	28.35	28.70
5292	NASDAQ	TRST	Mon, Apr 16, 2012	28.00	28.45	27.80	28.15
5291	NASDAQ	TRST	Fri, Apr 13, 2012	28.55	28.55	27.85	27.90
5290	NASDAQ	TRST	Thu, Apr 12, 2012	28.35	28.85	28.15	28.75
5289	NASDAQ	TRST	Wed, Apr 11, 2012	28.25	28.45	28.10	28.25
5288	NASDAQ	TRST	Tue, Apr 10, 2012	28.45	28.65	27.90	27.90
5287	NASDAQ	TRST	Mon, Apr 9, 2012	28.55	28.73	28.15	28.45
5286	NASDAQ	TRST	Thu, Apr 5, 2012	28.60	28.90	28.55	28.90
5285	NASDAQ	TRST	Wed, Apr 4, 2012	28.75	29.00	28.55	28.80
5284	NASDAQ	TRST	Tue, Apr 3, 2012	29.25	29.30	28.90	29.15
5283	NASDAQ	TRST	Mon, Apr 2, 2012	28.55	29.30	28.10	29.30
5282	NASDAQ	TRST	Fri, Mar 30, 2012	28.50	28.60	28.20	28.55
5281	NASDAQ	TRST	Thu, Mar 29, 2012	28.25	28.45	27.85	28.35
5280	NASDAQ	TRST	Wed, Mar 28, 2012	28.15	28.40	28.00	28.35
5279	NASDAQ	TRST	Tue, Mar 27, 2012	27.95	28.25	27.73	28.05
5278	NASDAQ	TRST	Mon, Mar 26, 2012	27.70	28.15	27.60	27.95
5277	NASDAQ	TRST	Fri, Mar 23, 2012	27.20	27.55	26.90	27.50
5276	NASDAQ	TRST	Thu, Mar 22, 2012	27.55	27.75	27.00	27.20
5275	NASDAQ	TRST	Wed, Mar 21, 2012	27.85	28.00	27.55	27.85
5274	NASDAQ	TRST	Tue, Mar 20, 2012	27.85	28.10	27.70	27.80
5273	NASDAQ	TRST	Mon, Mar 19, 2012	27.65	28.20	27.50	28.10
5272	NASDAQ	TRST	Fri, Mar 16, 2012	28.00	28.10	27.55	27.70
5271	NASDAQ	TRST	Thu, Mar 15, 2012	27.75	28.10	27.35	27.90
5270	NASDAQ	TRST	Wed, Mar 14, 2012	27.85	27.95	27.40	27.65
5269	NASDAQ	TRST	Tue, Mar 13, 2012	27.15	28.05	27.00	28.00
5268	NASDAQ	TRST	Mon, Mar 12, 2012	26.80	26.90	26.60	26.80
5267	NASDAQ	TRST	Fri, Mar 9, 2012	26.40	27.10	26.25	26.80
5266	NASDAQ	TRST	Thu, Mar 8, 2012	26.30	26.50	25.95	26.35
5265	NASDAQ	TRST	Wed, Mar 7, 2012	26.00	26.35	25.70	26.15
5264	NASDAQ	TRST	Tue, Mar 6, 2012	26.15	26.38	25.75	25.75
5263	NASDAQ	TRST	Mon, Mar 5, 2012	25.90	26.50	25.80	26.40
5262	NASDAQ	TRST	Fri, Mar 2, 2012	26.85	26.95	25.79	26.00
5261	NASDAQ	TRST	Thu, Mar 1, 2012	26.85	27.45	26.75	26.80
5260	NASDAQ	TRST	Wed, Feb 29, 2012	27.55	27.70	26.75	26.80
5259	NASDAQ	TRST	Tue, Feb 28, 2012	27.80	27.85	27.55	27.75
5258	NASDAQ	TRST	Mon, Feb 27, 2012	27.75	28.00	27.60	27.70
5257	NASDAQ	TRST	Fri, Feb 24, 2012	28.35	28.35	28.00	28.00
5256	NASDAQ	TRST	Thu, Feb 23, 2012	27.85	28.38	27.80	28.35
5255	NASDAQ	TRST	Wed, Feb 22, 2012	28.20	28.25	27.75	27.80
5254	NASDAQ	TRST	Tue, Feb 21, 2012	28.60	28.75	28.05	28.25
5253	NASDAQ	TRST	Fri, Feb 17, 2012	28.70	28.73	28.40	28.60
5252	NASDAQ	TRST	Thu, Feb 16, 2012	27.45	28.70	27.45	28.60
5251	NASDAQ	TRST	Wed, Feb 15, 2012	28.10	28.10	27.40	27.50
5250	NASDAQ	TRST	Tue, Feb 14, 2012	28.05	28.20	27.60	27.95
5249	NASDAQ	TRST	Mon, Feb 13, 2012	28.35	28.45	27.90	28.25
5248	NASDAQ	TRST	Fri, Feb 10, 2012	28.50	28.70	27.85	27.90
5247	NASDAQ	TRST	Thu, Feb 9, 2012	28.85	29.00	28.50	28.75
5246	NASDAQ	TRST	Wed, Feb 8, 2012	28.95	29.20	28.70	28.90
5245	NASDAQ	TRST	Tue, Feb 7, 2012	29.25	29.35	28.90	28.90
5244	NASDAQ	TRST	Mon, Feb 6, 2012	29.35	29.50	28.85	29.30
5243	NASDAQ	TRST	Fri, Feb 3, 2012	29.00	29.65	28.61	29.60
5242	NASDAQ	TRST	Thu, Feb 2, 2012	28.45	28.85	28.05	28.70
5241	NASDAQ	TRST	Wed, Feb 1, 2012	28.10	28.60	27.75	28.45
5240	NASDAQ	TRST	Tue, Jan 31, 2012	28.30	28.35	27.65	27.90
5239	NASDAQ	TRST	Mon, Jan 30, 2012	27.75	28.15	27.50	28.05
5238	NASDAQ	TRST	Fri, Jan 27, 2012	27.50	28.10	27.35	28.00
5237	NASDAQ	TRST	Thu, Jan 26, 2012	28.30	28.30	27.25	27.65
5236	NASDAQ	TRST	Wed, Jan 25, 2012	28.00	28.65	27.75	28.10
5235	NASDAQ	TRST	Tue, Jan 24, 2012	28.65	28.75	27.65	28.05
5234	NASDAQ	TRST	Mon, Jan 23, 2012	28.80	29.05	28.50	28.90
5233	NASDAQ	TRST	Fri, Jan 20, 2012	28.20	29.05	28.20	28.75
5232	NASDAQ	TRST	Thu, Jan 19, 2012	28.45	28.45	27.90	28.25
5231	NASDAQ	TRST	Wed, Jan 18, 2012	28.25	28.40	28.10	28.30
5230	NASDAQ	TRST	Tue, Jan 17, 2012	28.60	28.65	28.15	28.20
5229	NASDAQ	TRST	Fri, Jan 13, 2012	28.50	28.70	28.25	28.55
5228	NASDAQ	TRST	Thu, Jan 12, 2012	28.75	29.00	28.40	28.95
5227	NASDAQ	TRST	Wed, Jan 11, 2012	28.55	28.95	28.25	28.75
5226	NASDAQ	TRST	Tue, Jan 10, 2012	28.90	29.00	28.60	28.75
5225	NASDAQ	TRST	Mon, Jan 9, 2012	28.40	28.75	28.15	28.70
5224	NASDAQ	TRST	Fri, Jan 6, 2012	28.40	28.55	28.10	28.40
5223	NASDAQ	TRST	Thu, Jan 5, 2012	28.10	28.55	28.00	28.50
5222	NASDAQ	TRST	Wed, Jan 4, 2012	28.35	28.55	28.15	28.35
5221	NASDAQ	TRST	Tue, Jan 3, 2012	28.10	28.75	28.10	28.60
5220	NASDAQ	TRST	Fri, Dec 30, 2011	28.15	28.25	27.65	28.05
5219	NASDAQ	TRST	Thu, Dec 29, 2011	27.95	28.30	27.75	28.30
5218	NASDAQ	TRST	Wed, Dec 28, 2011	28.10	28.10	27.55	27.75
5217	NASDAQ	TRST	Tue, Dec 27, 2011	27.70	28.20	27.60	28.00
5216	NASDAQ	TRST	Fri, Dec 23, 2011	28.15	28.20	27.50	27.95
5215	NASDAQ	TRST	Thu, Dec 22, 2011	27.90	28.20	27.65	28.00
5214	NASDAQ	TRST	Wed, Dec 21, 2011	27.50	27.95	27.20	27.80
5213	NASDAQ	TRST	Tue, Dec 20, 2011	27.05	27.75	26.85	27.70
5212	NASDAQ	TRST	Mon, Dec 19, 2011	26.80	27.10	26.50	26.55
5211	NASDAQ	TRST	Fri, Dec 16, 2011	26.95	27.35	26.30	26.55
5210	NASDAQ	TRST	Thu, Dec 15, 2011	26.55	26.90	26.40	26.75
5209	NASDAQ	TRST	Wed, Dec 14, 2011	26.45	27.00	26.05	26.05
5208	NASDAQ	TRST	Tue, Dec 13, 2011	27.30	27.40	26.35	26.50
5207	NASDAQ	TRST	Mon, Dec 12, 2011	26.70	27.15	26.50	27.05
5206	NASDAQ	TRST	Fri, Dec 9, 2011	26.40	27.30	26.25	27.15
5205	NASDAQ	TRST	Thu, Dec 8, 2011	26.95	27.25	26.15	26.25
5204	NASDAQ	TRST	Wed, Dec 7, 2011	26.50	27.25	26.10	27.20
5203	NASDAQ	TRST	Tue, Dec 6, 2011	26.60	26.80	26.15	26.60
5202	NASDAQ	TRST	Mon, Dec 5, 2011	26.75	26.80	26.25	26.60
5201	NASDAQ	TRST	Fri, Dec 2, 2011	26.25	26.50	25.75	26.40
5200	NASDAQ	TRST	Thu, Dec 1, 2011	26.15	26.30	25.75	25.90
5199	NASDAQ	TRST	Wed, Nov 30, 2011	25.80	26.35	25.22	26.35
5198	NASDAQ	TRST	Tue, Nov 29, 2011	25.55	25.55	24.90	25.30
5197	NASDAQ	TRST	Mon, Nov 28, 2011	24.60	25.50	24.60	25.50
5196	NASDAQ	TRST	Fri, Nov 25, 2011	23.75	24.30	23.70	23.70
5195	NASDAQ	TRST	Wed, Nov 23, 2011	24.50	24.65	23.75	23.80
5194	NASDAQ	TRST	Tue, Nov 22, 2011	24.70	25.10	24.50	24.65
5193	NASDAQ	TRST	Mon, Nov 21, 2011	24.80	25.10	24.50	24.70
5192	NASDAQ	TRST	Fri, Nov 18, 2011	25.25	25.35	24.90	25.25
5191	NASDAQ	TRST	Thu, Nov 17, 2011	25.30	25.85	25.08	25.25
5190	NASDAQ	TRST	Wed, Nov 16, 2011	25.40	25.95	25.25	25.25
5189	NASDAQ	TRST	Tue, Nov 15, 2011	25.05	25.75	24.90	25.70
5188	NASDAQ	TRST	Mon, Nov 14, 2011	25.60	25.60	24.85	25.20
5187	NASDAQ	TRST	Fri, Nov 11, 2011	25.35	25.75	25.15	25.70
5186	NASDAQ	TRST	Thu, Nov 10, 2011	24.95	25.50	24.80	25.05
5185	NASDAQ	TRST	Wed, Nov 9, 2011	25.40	25.70	24.50	24.50
5184	NASDAQ	TRST	Tue, Nov 8, 2011	25.95	26.05	25.10	25.90
5183	NASDAQ	TRST	Mon, Nov 7, 2011	25.30	25.85	25.00	25.80
5182	NASDAQ	TRST	Fri, Nov 4, 2011	25.20	25.55	24.75	25.45
5181	NASDAQ	TRST	Thu, Nov 3, 2011	25.35	25.60	24.55	25.50
5180	NASDAQ	TRST	Wed, Nov 2, 2011	24.70	25.15	24.50	25.10
5179	NASDAQ	TRST	Tue, Nov 1, 2011	24.20	24.75	23.85	24.25
5178	NASDAQ	TRST	Mon, Oct 31, 2011	24.70	25.30	24.60	24.80
5177	NASDAQ	TRST	Fri, Oct 28, 2011	25.50	25.75	25.05	25.10
5176	NASDAQ	TRST	Thu, Oct 27, 2011	24.60	25.85	24.40	25.70
5175	NASDAQ	TRST	Wed, Oct 26, 2011	23.70	24.30	23.35	24.20
5174	NASDAQ	TRST	Tue, Oct 25, 2011	24.05	24.20	23.10	23.30
5173	NASDAQ	TRST	Mon, Oct 24, 2011	24.25	24.30	23.60	24.20
5172	NASDAQ	TRST	Fri, Oct 21, 2011	24.25	24.25	23.75	24.25
5171	NASDAQ	TRST	Thu, Oct 20, 2011	23.75	24.15	23.05	23.80
5170	NASDAQ	TRST	Wed, Oct 19, 2011	23.80	24.05	23.30	23.75
5169	NASDAQ	TRST	Tue, Oct 18, 2011	23.10	24.10	23.10	23.80
5168	NASDAQ	TRST	Mon, Oct 17, 2011	23.60	23.60	22.85	22.90
5167	NASDAQ	TRST	Fri, Oct 14, 2011	23.70	23.75	23.25	23.75
5166	NASDAQ	TRST	Thu, Oct 13, 2011	23.45	23.60	23.10	23.40
5165	NASDAQ	TRST	Wed, Oct 12, 2011	23.25	23.80	22.95	23.70
5164	NASDAQ	TRST	Tue, Oct 11, 2011	22.85	23.25	22.50	23.10
5163	NASDAQ	TRST	Mon, Oct 10, 2011	22.65	23.25	22.20	23.15
5162	NASDAQ	TRST	Fri, Oct 7, 2011	23.35	23.35	22.00	22.10
5161	NASDAQ	TRST	Thu, Oct 6, 2011	23.10	23.40	22.60	23.30
5160	NASDAQ	TRST	Wed, Oct 5, 2011	23.45	23.50	22.60	23.10
5159	NASDAQ	TRST	Tue, Oct 4, 2011	21.30	23.45	21.30	23.40
5158	NASDAQ	TRST	Mon, Oct 3, 2011	22.35	22.65	21.35	21.35
5157	NASDAQ	TRST	Fri, Sep 30, 2011	22.30	22.55	21.95	22.30
5156	NASDAQ	TRST	Thu, Sep 29, 2011	22.10	22.80	21.66	22.80
5155	NASDAQ	TRST	Wed, Sep 28, 2011	22.50	22.90	21.40	21.55
5154	NASDAQ	TRST	Tue, Sep 27, 2011	22.85	23.00	22.10	22.45
5153	NASDAQ	TRST	Mon, Sep 26, 2011	22.00	22.55	21.46	22.50
5152	NASDAQ	TRST	Fri, Sep 23, 2011	21.30	21.85	21.15	21.75
5151	NASDAQ	TRST	Thu, Sep 22, 2011	20.50	21.55	20.47	21.25
5150	NASDAQ	TRST	Wed, Sep 21, 2011	21.95	22.15	20.65	21.20
5149	NASDAQ	TRST	Tue, Sep 20, 2011	22.05	22.60	21.90	22.00
5148	NASDAQ	TRST	Mon, Sep 19, 2011	22.30	22.35	21.80	22.05
5147	NASDAQ	TRST	Fri, Sep 16, 2011	22.80	22.85	22.10	22.85
5146	NASDAQ	TRST	Thu, Sep 15, 2011	22.60	22.70	22.30	22.60
5145	NASDAQ	TRST	Wed, Sep 14, 2011	22.50	22.70	21.85	22.40
5144	NASDAQ	TRST	Tue, Sep 13, 2011	21.80	22.35	21.65	22.20
5143	NASDAQ	TRST	Mon, Sep 12, 2011	21.20	21.90	21.20	21.65
5142	NASDAQ	TRST	Fri, Sep 9, 2011	21.50	21.90	21.15	21.45
5141	NASDAQ	TRST	Thu, Sep 8, 2011	22.30	22.45	21.70	21.80
5140	NASDAQ	TRST	Wed, Sep 7, 2011	22.00	22.75	21.91	22.55
5139	NASDAQ	TRST	Tue, Sep 6, 2011	21.15	21.85	21.15	21.65
5138	NASDAQ	TRST	Fri, Sep 2, 2011	22.20	23.55	21.70	21.85
5137	NASDAQ	TRST	Thu, Sep 1, 2011	23.35	23.60	22.40	22.80
5136	NASDAQ	TRST	Wed, Aug 31, 2011	22.75	23.40	22.50	23.35
5135	NASDAQ	TRST	Tue, Aug 30, 2011	22.95	23.05	22.45	23.05
5134	NASDAQ	TRST	Mon, Aug 29, 2011	21.80	23.10	21.65	23.05
5133	NASDAQ	TRST	Fri, Aug 26, 2011	21.20	21.80	20.80	21.50
5132	NASDAQ	TRST	Thu, Aug 25, 2011	22.50	22.65	21.15	21.30
5131	NASDAQ	TRST	Wed, Aug 24, 2011	21.50	22.30	21.45	22.15
5130	NASDAQ	TRST	Tue, Aug 23, 2011	20.05	21.65	20.00	21.55
5129	NASDAQ	TRST	Mon, Aug 22, 2011	20.55	21.05	19.85	19.90
5128	NASDAQ	TRST	Fri, Aug 19, 2011	20.25	20.90	19.65	19.75
5127	NASDAQ	TRST	Thu, Aug 18, 2011	21.00	21.30	20.30	20.50
5126	NASDAQ	TRST	Wed, Aug 17, 2011	21.50	21.90	21.40	21.55
5125	NASDAQ	TRST	Tue, Aug 16, 2011	21.60	21.60	21.00	21.40
5124	NASDAQ	TRST	Mon, Aug 15, 2011	21.40	21.90	21.26	21.90
5123	NASDAQ	TRST	Fri, Aug 12, 2011	21.35	21.55	20.76	21.15
5122	NASDAQ	TRST	Thu, Aug 11, 2011	20.75	21.60	20.55	21.20
5121	NASDAQ	TRST	Wed, Aug 10, 2011	22.40	22.60	20.50	20.65
5120	NASDAQ	TRST	Tue, Aug 9, 2011	20.65	22.40	20.05	22.35
5119	NASDAQ	TRST	Mon, Aug 8, 2011	22.00	22.35	20.35	20.35
5118	NASDAQ	TRST	Fri, Aug 5, 2011	22.75	23.05	21.95	22.35
5117	NASDAQ	TRST	Thu, Aug 4, 2011	22.95	23.30	22.50	22.50
5116	NASDAQ	TRST	Wed, Aug 3, 2011	22.80	23.30	22.50	23.15
5115	NASDAQ	TRST	Tue, Aug 2, 2011	23.25	23.70	22.75	22.75
5114	NASDAQ	TRST	Mon, Aug 1, 2011	23.60	23.95	23.10	23.30
5113	NASDAQ	TRST	Fri, Jul 29, 2011	23.30	23.90	23.00	23.10
5112	NASDAQ	TRST	Thu, Jul 28, 2011	23.70	24.15	23.45	23.45
5111	NASDAQ	TRST	Wed, Jul 27, 2011	24.20	24.50	23.65	23.70
5110	NASDAQ	TRST	Tue, Jul 26, 2011	24.40	24.70	24.20	24.25
5109	NASDAQ	TRST	Mon, Jul 25, 2011	24.40	24.70	24.13	24.30
5108	NASDAQ	TRST	Fri, Jul 22, 2011	24.95	24.95	24.30	24.65
5107	NASDAQ	TRST	Thu, Jul 21, 2011	24.75	25.10	24.60	24.85
5106	NASDAQ	TRST	Wed, Jul 20, 2011	24.75	24.90	24.25	24.45
5105	NASDAQ	TRST	Tue, Jul 19, 2011	24.35	24.80	24.35	24.65
5104	NASDAQ	TRST	Mon, Jul 18, 2011	24.25	24.45	23.75	24.10
5103	NASDAQ	TRST	Fri, Jul 15, 2011	24.45	24.91	24.00	24.15
5102	NASDAQ	TRST	Thu, Jul 14, 2011	25.10	25.20	24.35	24.40
5101	NASDAQ	TRST	Wed, Jul 13, 2011	24.90	25.25	24.75	25.00
5100	NASDAQ	TRST	Tue, Jul 12, 2011	24.40	25.00	24.40	24.70
5099	NASDAQ	TRST	Mon, Jul 11, 2011	24.30	24.60	24.10	24.45
5098	NASDAQ	TRST	Fri, Jul 8, 2011	24.50	24.85	24.40	24.55
5097	NASDAQ	TRST	Thu, Jul 7, 2011	24.45	25.00	24.25	24.90
5096	NASDAQ	TRST	Wed, Jul 6, 2011	24.25	24.70	24.15	24.35
5095	NASDAQ	TRST	Tue, Jul 5, 2011	24.55	24.60	23.90	24.35
5094	NASDAQ	TRST	Fri, Jul 1, 2011	24.45	24.85	24.30	24.50
5093	NASDAQ	TRST	Thu, Jun 30, 2011	24.80	25.00	24.25	24.50
5092	NASDAQ	TRST	Wed, Jun 29, 2011	25.50	25.50	24.45	24.90
5091	NASDAQ	TRST	Tue, Jun 28, 2011	25.75	25.75	25.00	25.35
5090	NASDAQ	TRST	Mon, Jun 27, 2011	24.95	25.75	24.95	25.65
5089	NASDAQ	TRST	Fri, Jun 24, 2011	25.40	25.55	24.90	24.90
5088	NASDAQ	TRST	Thu, Jun 23, 2011	25.55	25.85	24.85	25.30
5087	NASDAQ	TRST	Wed, Jun 22, 2011	26.10	27.03	25.70	25.75
5086	NASDAQ	TRST	Tue, Jun 21, 2011	26.25	26.35	25.65	26.30
5085	NASDAQ	TRST	Mon, Jun 20, 2011	25.55	26.15	25.20	26.05
5084	NASDAQ	TRST	Fri, Jun 17, 2011	25.75	25.80	25.00	25.65
5083	NASDAQ	TRST	Thu, Jun 16, 2011	25.60	25.90	24.95	25.60
5082	NASDAQ	TRST	Wed, Jun 15, 2011	26.05	26.15	25.25	25.45
5081	NASDAQ	TRST	Tue, Jun 14, 2011	26.40	26.85	26.20	26.25
5080	NASDAQ	TRST	Mon, Jun 13, 2011	26.35	26.60	25.95	26.20
5079	NASDAQ	TRST	Fri, Jun 10, 2011	26.65	27.30	25.95	26.15
5078	NASDAQ	TRST	Thu, Jun 9, 2011	27.00	27.10	26.65	26.70
5077	NASDAQ	TRST	Wed, Jun 8, 2011	27.45	28.65	26.95	26.95
5076	NASDAQ	TRST	Tue, Jun 7, 2011	27.60	27.95	27.40	27.60
5075	NASDAQ	TRST	Mon, Jun 6, 2011	27.60	28.00	27.35	27.40
5074	NASDAQ	TRST	Fri, Jun 3, 2011	27.90	28.15	27.65	27.65
5073	NASDAQ	TRST	Thu, Jun 2, 2011	28.55	28.65	28.15	28.20
5072	NASDAQ	TRST	Wed, Jun 1, 2011	29.10	29.25	28.40	28.40
5071	NASDAQ	TRST	Tue, May 31, 2011	28.90	29.60	28.80	29.60
5070	NASDAQ	TRST	Fri, May 27, 2011	28.55	28.90	28.55	28.85
5069	NASDAQ	TRST	Thu, May 26, 2011	28.35	28.70	28.00	28.50
5068	NASDAQ	TRST	Wed, May 25, 2011	27.50	28.50	27.50	28.45
5067	NASDAQ	TRST	Tue, May 24, 2011	27.80	27.90	27.50	27.55
5066	NASDAQ	TRST	Mon, May 23, 2011	27.95	28.15	27.75	27.75
5065	NASDAQ	TRST	Fri, May 20, 2011	28.30	28.60	28.10	28.10
5064	NASDAQ	TRST	Thu, May 19, 2011	28.75	28.75	28.25	28.45
5063	NASDAQ	TRST	Wed, May 18, 2011	28.55	28.75	28.30	28.75
5062	NASDAQ	TRST	Tue, May 17, 2011	28.00	28.75	27.95	28.45
5061	NASDAQ	TRST	Mon, May 16, 2011	28.35	28.55	27.90	28.00
5060	NASDAQ	TRST	Fri, May 13, 2011	28.90	28.90	28.35	28.35
5059	NASDAQ	TRST	Thu, May 12, 2011	28.50	29.05	28.50	29.00
5058	NASDAQ	TRST	Wed, May 11, 2011	29.15	29.15	28.55	28.55
5057	NASDAQ	TRST	Tue, May 10, 2011	28.95	29.15	28.70	29.15
5056	NASDAQ	TRST	Mon, May 9, 2011	28.60	28.80	28.60	28.75
5055	NASDAQ	TRST	Fri, May 6, 2011	29.25	29.30	28.60	28.70
5054	NASDAQ	TRST	Thu, May 5, 2011	28.80	29.30	28.75	28.90
5053	NASDAQ	TRST	Wed, May 4, 2011	29.00	29.32	28.80	28.85
5052	NASDAQ	TRST	Tue, May 3, 2011	29.25	29.55	28.85	29.00
5051	NASDAQ	TRST	Mon, May 2, 2011	30.05	30.10	29.30	29.30
5050	NASDAQ	TRST	Fri, Apr 29, 2011	30.00	30.10	29.70	30.00
5049	NASDAQ	TRST	Thu, Apr 28, 2011	29.60	29.95	29.40	29.95
5048	NASDAQ	TRST	Wed, Apr 27, 2011	29.65	29.85	29.45	29.70
5047	NASDAQ	TRST	Tue, Apr 26, 2011	29.50	29.80	29.10	29.70
5046	NASDAQ	TRST	Mon, Apr 25, 2011	29.50	29.60	29.10	29.38
5045	NASDAQ	TRST	Thu, Apr 21, 2011	29.65	29.70	29.31	29.65
5044	NASDAQ	TRST	Wed, Apr 20, 2011	29.70	29.70	29.28	29.43
5043	NASDAQ	TRST	Tue, Apr 19, 2011	29.40	29.50	29.10	29.35
5042	NASDAQ	TRST	Mon, Apr 18, 2011	29.25	29.70	29.05	29.15
5041	NASDAQ	TRST	Fri, Apr 15, 2011	29.20	30.10	29.00	29.75
5040	NASDAQ	TRST	Thu, Apr 14, 2011	28.55	29.35	28.55	29.35
5039	NASDAQ	TRST	Wed, Apr 13, 2011	29.65	30.00	28.80	28.90
5038	NASDAQ	TRST	Tue, Apr 12, 2011	29.50	30.20	29.40	29.40
5037	NASDAQ	TRST	Mon, Apr 11, 2011	30.00	30.35	29.75	29.80
5036	NASDAQ	TRST	Fri, Apr 8, 2011	30.70	30.70	30.00	30.00
5035	NASDAQ	TRST	Thu, Apr 7, 2011	30.90	31.20	30.30	30.65
5034	NASDAQ	TRST	Wed, Apr 6, 2011	30.60	31.10	30.10	31.00
5033	NASDAQ	TRST	Tue, Apr 5, 2011	30.40	30.70	30.18	30.55
5032	NASDAQ	TRST	Mon, Apr 4, 2011	30.15	30.60	30.00	30.60
5031	NASDAQ	TRST	Fri, Apr 1, 2011	29.70	30.05	29.30	30.05
5030	NASDAQ	TRST	Thu, Mar 31, 2011	29.25	29.65	29.25	29.65
5029	NASDAQ	TRST	Wed, Mar 30, 2011	29.05	29.50	28.95	29.40
5028	NASDAQ	TRST	Tue, Mar 29, 2011	28.75	29.25	28.60	29.10
5027	NASDAQ	TRST	Mon, Mar 28, 2011	29.10	29.10	28.60	28.60
5026	NASDAQ	TRST	Fri, Mar 25, 2011	28.70	29.20	28.45	29.10
5025	NASDAQ	TRST	Thu, Mar 24, 2011	28.75	28.75	28.40	28.55
5024	NASDAQ	TRST	Wed, Mar 23, 2011	28.35	28.70	28.15	28.70
5023	NASDAQ	TRST	Tue, Mar 22, 2011	28.35	28.55	28.35	28.48
5022	NASDAQ	TRST	Mon, Mar 21, 2011	28.00	28.75	27.85	28.25
5021	NASDAQ	TRST	Fri, Mar 18, 2011	28.20	28.85	27.50	27.50
5020	NASDAQ	TRST	Thu, Mar 17, 2011	28.35	28.70	27.85	28.00
5019	NASDAQ	TRST	Wed, Mar 16, 2011	28.50	28.55	27.80	28.00
5018	NASDAQ	TRST	Tue, Mar 15, 2011	27.90	28.65	27.90	28.55
5017	NASDAQ	TRST	Mon, Mar 14, 2011	28.85	29.15	28.55	28.55
5016	NASDAQ	TRST	Fri, Mar 11, 2011	29.35	29.60	29.00	29.10
5015	NASDAQ	TRST	Thu, Mar 10, 2011	30.00	30.05	29.35	29.35
5014	NASDAQ	TRST	Wed, Mar 9, 2011	30.25	30.30	30.05	30.30
5013	NASDAQ	TRST	Tue, Mar 8, 2011	29.70	30.25	29.65	30.24
5012	NASDAQ	TRST	Mon, Mar 7, 2011	30.10	30.25	29.65	29.70
5011	NASDAQ	TRST	Fri, Mar 4, 2011	30.45	30.50	29.95	30.15
5010	NASDAQ	TRST	Thu, Mar 3, 2011	30.40	30.55	30.00	30.50
5009	NASDAQ	TRST	Wed, Mar 2, 2011	29.80	30.20	29.55	30.00
5008	NASDAQ	TRST	Tue, Mar 1, 2011	30.10	30.50	29.70	29.85
5007	NASDAQ	TRST	Mon, Feb 28, 2011	30.15	30.50	29.65	30.10
5006	NASDAQ	TRST	Fri, Feb 25, 2011	29.60	29.80	29.45	29.70
5005	NASDAQ	TRST	Thu, Feb 24, 2011	29.35	29.85	29.35	29.60
5004	NASDAQ	TRST	Wed, Feb 23, 2011	29.90	30.15	29.35	29.35
5003	NASDAQ	TRST	Tue, Feb 22, 2011	30.15	30.40	29.85	29.90
5002	NASDAQ	TRST	Fri, Feb 18, 2011	30.55	30.60	30.25	30.40
5001	NASDAQ	TRST	Thu, Feb 17, 2011	30.15	30.50	30.10	30.30
5000	NASDAQ	TRST	Wed, Feb 16, 2011	30.05	30.60	30.05	30.15
4999	NASDAQ	TRST	Tue, Feb 15, 2011	30.45	30.65	29.75	29.75
4998	NASDAQ	TRST	Mon, Feb 14, 2011	30.75	30.90	30.50	30.60
4997	NASDAQ	TRST	Fri, Feb 11, 2011	29.90	30.80	29.90	30.80
4996	NASDAQ	TRST	Thu, Feb 10, 2011	29.75	30.10	29.75	30.00
4995	NASDAQ	TRST	Wed, Feb 9, 2011	30.00	30.35	29.90	29.95
4994	NASDAQ	TRST	Tue, Feb 8, 2011	29.95	30.15	29.95	30.15
4993	NASDAQ	TRST	Mon, Feb 7, 2011	29.90	30.50	29.90	30.10
4992	NASDAQ	TRST	Fri, Feb 4, 2011	30.20	30.20	29.85	29.90
4991	NASDAQ	TRST	Thu, Feb 3, 2011	30.10	30.40	29.90	30.30
4990	NASDAQ	TRST	Wed, Feb 2, 2011	30.35	30.60	30.10	30.15
4989	NASDAQ	TRST	Tue, Feb 1, 2011	30.05	30.70	30.05	30.55
4988	NASDAQ	TRST	Mon, Jan 31, 2011	30.45	30.45	29.90	29.93
4987	NASDAQ	TRST	Fri, Jan 28, 2011	31.30	31.30	30.00	30.25
4986	NASDAQ	TRST	Thu, Jan 27, 2011	31.40	31.70	31.15	31.35
4985	NASDAQ	TRST	Wed, Jan 26, 2011	31.00	31.55	30.60	31.55
4984	NASDAQ	TRST	Tue, Jan 25, 2011	30.20	30.90	30.20	30.80
4983	NASDAQ	TRST	Mon, Jan 24, 2011	30.10	30.70	30.10	30.50
4982	NASDAQ	TRST	Fri, Jan 21, 2011	30.80	30.80	30.18	30.20
4981	NASDAQ	TRST	Thu, Jan 20, 2011	30.00	30.75	30.00	30.55
4980	NASDAQ	TRST	Wed, Jan 19, 2011	31.15	31.30	30.00	30.20
4979	NASDAQ	TRST	Tue, Jan 18, 2011	31.30	31.40	31.15	31.30
4978	NASDAQ	TRST	Fri, Jan 14, 2011	31.05	31.60	30.80	31.50
4977	NASDAQ	TRST	Thu, Jan 13, 2011	31.30	31.70	31.05	31.20
4976	NASDAQ	TRST	Wed, Jan 12, 2011	31.60	31.70	31.10	31.30
4975	NASDAQ	TRST	Tue, Jan 11, 2011	31.10	31.40	30.95	31.25
4974	NASDAQ	TRST	Mon, Jan 10, 2011	30.80	31.15	30.35	31.05
4973	NASDAQ	TRST	Fri, Jan 7, 2011	31.45	31.75	30.65	31.10
4972	NASDAQ	TRST	Thu, Jan 6, 2011	32.30	32.30	31.35	31.45
4971	NASDAQ	TRST	Wed, Jan 5, 2011	31.85	32.40	31.75	32.30
4970	NASDAQ	TRST	Tue, Jan 4, 2011	32.95	32.95	31.80	32.00
4969	NASDAQ	TRST	Mon, Jan 3, 2011	32.15	32.85	32.00	32.75
4968	NASDAQ	TRST	Fri, Dec 31, 2010	32.00	32.50	31.70	31.70
4967	NASDAQ	TRST	Thu, Dec 30, 2010	32.50	32.50	32.10	32.10
4966	NASDAQ	TRST	Wed, Dec 29, 2010	32.75	32.85	32.30	32.50
4965	NASDAQ	TRST	Tue, Dec 28, 2010	32.85	33.20	32.45	32.60
4964	NASDAQ	TRST	Mon, Dec 27, 2010	32.20	33.30	31.85	32.85
4963	NASDAQ	TRST	Thu, Dec 23, 2010	32.90	33.30	32.05	32.40
4962	NASDAQ	TRST	Wed, Dec 22, 2010	31.70	33.00	31.70	32.85
4961	NASDAQ	TRST	Tue, Dec 21, 2010	31.05	31.85	30.85	31.65
4960	NASDAQ	TRST	Mon, Dec 20, 2010	30.70	31.00	30.60	30.80
4959	NASDAQ	TRST	Fri, Dec 17, 2010	30.70	31.00	30.45	30.65
4958	NASDAQ	TRST	Thu, Dec 16, 2010	30.50	31.20	30.35	30.65
4957	NASDAQ	TRST	Wed, Dec 15, 2010	30.60	30.90	30.11	30.45
4956	NASDAQ	TRST	Tue, Dec 14, 2010	30.30	30.75	30.10	30.55
4955	NASDAQ	TRST	Mon, Dec 13, 2010	30.55	30.60	29.90	30.10
4954	NASDAQ	TRST	Fri, Dec 10, 2010	30.05	30.35	29.55	30.35
4953	NASDAQ	TRST	Thu, Dec 9, 2010	29.75	30.10	29.15	29.95
4952	NASDAQ	TRST	Wed, Dec 8, 2010	29.05	29.88	29.00	29.60
4951	NASDAQ	TRST	Tue, Dec 7, 2010	29.10	29.15	28.75	28.90
4950	NASDAQ	TRST	Mon, Dec 6, 2010	28.90	29.15	28.55	28.80
4949	NASDAQ	TRST	Fri, Dec 3, 2010	28.65	29.20	28.35	29.10
4948	NASDAQ	TRST	Thu, Dec 2, 2010	28.65	28.95	28.40	28.90
4947	NASDAQ	TRST	Wed, Dec 1, 2010	28.40	28.55	28.15	28.55
4946	NASDAQ	TRST	Tue, Nov 30, 2010	28.20	28.35	27.90	28.17
4945	NASDAQ	TRST	Mon, Nov 29, 2010	28.00	28.45	27.85	28.40
4944	NASDAQ	TRST	Fri, Nov 26, 2010	28.30	28.50	28.25	28.25
4943	NASDAQ	TRST	Wed, Nov 24, 2010	28.35	28.65	28.05	28.60
4942	NASDAQ	TRST	Tue, Nov 23, 2010	27.75	28.20	27.55	28.00
4941	NASDAQ	TRST	Mon, Nov 22, 2010	28.10	28.15	27.75	28.00
4940	NASDAQ	TRST	Fri, Nov 19, 2010	28.40	28.40	28.05	28.25
4939	NASDAQ	TRST	Thu, Nov 18, 2010	28.55	28.70	28.20	28.40
4938	NASDAQ	TRST	Wed, Nov 17, 2010	28.45	28.60	28.00	28.15
4937	NASDAQ	TRST	Tue, Nov 16, 2010	28.50	28.60	28.00	28.45
4936	NASDAQ	TRST	Mon, Nov 15, 2010	28.65	28.96	28.50	28.75
4935	NASDAQ	TRST	Fri, Nov 12, 2010	28.25	28.80	28.25	28.40
4934	NASDAQ	TRST	Thu, Nov 11, 2010	28.65	28.96	28.55	28.60
4933	NASDAQ	TRST	Wed, Nov 10, 2010	28.05	29.05	28.00	29.05
4932	NASDAQ	TRST	Tue, Nov 9, 2010	28.65	28.75	28.00	28.05
4931	NASDAQ	TRST	Mon, Nov 8, 2010	28.75	28.95	28.30	28.60
4930	NASDAQ	TRST	Fri, Nov 5, 2010	28.75	29.20	28.50	29.00
4929	NASDAQ	TRST	Thu, Nov 4, 2010	28.10	28.65	27.95	28.65
4928	NASDAQ	TRST	Wed, Nov 3, 2010	27.35	27.75	27.35	27.75
4927	NASDAQ	TRST	Tue, Nov 2, 2010	27.05	27.45	26.85	27.40
4926	NASDAQ	TRST	Mon, Nov 1, 2010	27.00	27.15	26.35	26.70
4925	NASDAQ	TRST	Fri, Oct 29, 2010	27.05	27.40	26.95	26.95
4924	NASDAQ	TRST	Thu, Oct 28, 2010	27.60	27.65	27.08	27.20
4923	NASDAQ	TRST	Wed, Oct 27, 2010	27.10	27.75	27.05	27.25
4922	NASDAQ	TRST	Tue, Oct 26, 2010	27.35	27.70	27.10	27.15
4921	NASDAQ	TRST	Mon, Oct 25, 2010	27.75	27.80	27.30	27.45
4920	NASDAQ	TRST	Fri, Oct 22, 2010	27.65	27.75	27.25	27.45
4919	NASDAQ	TRST	Thu, Oct 21, 2010	27.75	28.00	27.25	27.55
4918	NASDAQ	TRST	Wed, Oct 20, 2010	27.50	27.85	27.40	27.55
4917	NASDAQ	TRST	Tue, Oct 19, 2010	27.55	28.25	27.30	27.35
4916	NASDAQ	TRST	Mon, Oct 18, 2010	27.45	28.25	27.25	28.25
4915	NASDAQ	TRST	Fri, Oct 15, 2010	28.55	28.55	26.95	27.25
4914	NASDAQ	TRST	Thu, Oct 14, 2010	28.35	28.55	27.75	28.20
4913	NASDAQ	TRST	Wed, Oct 13, 2010	27.90	28.65	27.50	28.40
4912	NASDAQ	TRST	Tue, Oct 12, 2010	27.85	28.00	27.65	27.65
4911	NASDAQ	TRST	Mon, Oct 11, 2010	28.35	28.35	27.55	27.85
4910	NASDAQ	TRST	Fri, Oct 8, 2010	27.90	28.45	27.75	28.30
4909	NASDAQ	TRST	Thu, Oct 7, 2010	28.35	28.45	27.80	27.80
4908	NASDAQ	TRST	Wed, Oct 6, 2010	28.25	28.45	27.85	28.05
4907	NASDAQ	TRST	Tue, Oct 5, 2010	28.00	28.40	27.55	28.35
4906	NASDAQ	TRST	Mon, Oct 4, 2010	27.70	27.85	27.45	27.60
4905	NASDAQ	TRST	Fri, Oct 1, 2010	28.25	28.25	27.45	27.65
4904	NASDAQ	TRST	Thu, Sep 30, 2010	28.25	28.55	27.65	27.80
4903	NASDAQ	TRST	Wed, Sep 29, 2010	27.80	28.00	27.50	27.95
4902	NASDAQ	TRST	Tue, Sep 28, 2010	27.80	28.05	27.40	27.80
4901	NASDAQ	TRST	Mon, Sep 27, 2010	28.35	28.35	27.55	27.65
4900	NASDAQ	TRST	Fri, Sep 24, 2010	27.80	28.35	27.40	28.25
4899	NASDAQ	TRST	Thu, Sep 23, 2010	27.25	28.00	26.95	27.40
4898	NASDAQ	TRST	Wed, Sep 22, 2010	27.50	27.85	26.95	27.55
4897	NASDAQ	TRST	Tue, Sep 21, 2010	28.05	28.05	27.25	27.50
4896	NASDAQ	TRST	Mon, Sep 20, 2010	28.45	28.80	27.90	28.15
4895	NASDAQ	TRST	Fri, Sep 17, 2010	28.30	28.90	28.15	28.30
4894	NASDAQ	TRST	Thu, Sep 16, 2010	27.95	28.00	27.45	27.90
4893	NASDAQ	TRST	Wed, Sep 15, 2010	27.25	28.05	27.00	27.95
4892	NASDAQ	TRST	Tue, Sep 14, 2010	26.70	27.35	26.25	27.25
4891	NASDAQ	TRST	Mon, Sep 13, 2010	26.50	26.80	26.25	26.75
4890	NASDAQ	TRST	Fri, Sep 10, 2010	26.10	26.45	26.03	26.15
4889	NASDAQ	TRST	Thu, Sep 9, 2010	26.70	26.70	25.95	26.05
4888	NASDAQ	TRST	Wed, Sep 8, 2010	26.45	26.65	26.00	26.20
4887	NASDAQ	TRST	Tue, Sep 7, 2010	27.00	27.00	26.30	26.30
4886	NASDAQ	TRST	Fri, Sep 3, 2010	27.15	27.15	26.75	27.05
4885	NASDAQ	TRST	Thu, Sep 2, 2010	27.00	27.00	26.40	26.85
4884	NASDAQ	TRST	Wed, Sep 1, 2010	26.90	27.00	26.45	27.00
4883	NASDAQ	TRST	Tue, Aug 31, 2010	26.20	27.35	26.20	26.60
4882	NASDAQ	TRST	Mon, Aug 30, 2010	27.30	27.45	26.65	26.65
4881	NASDAQ	TRST	Fri, Aug 27, 2010	26.95	27.50	26.35	27.50
4880	NASDAQ	TRST	Thu, Aug 26, 2010	26.95	27.05	26.45	26.65
4879	NASDAQ	TRST	Wed, Aug 25, 2010	26.25	26.85	26.10	26.85
4878	NASDAQ	TRST	Tue, Aug 24, 2010	26.30	26.75	26.20	26.43
4877	NASDAQ	TRST	Mon, Aug 23, 2010	27.50	27.50	26.35	26.50
4876	NASDAQ	TRST	Fri, Aug 20, 2010	26.65	27.30	26.50	27.30
4875	NASDAQ	TRST	Thu, Aug 19, 2010	27.80	28.10	26.75	26.85
4874	NASDAQ	TRST	Wed, Aug 18, 2010	27.80	28.38	27.70	28.00
4873	NASDAQ	TRST	Tue, Aug 17, 2010	27.55	27.95	27.10	27.85
4872	NASDAQ	TRST	Mon, Aug 16, 2010	26.55	27.30	26.55	27.15
4871	NASDAQ	TRST	Fri, Aug 13, 2010	27.00	27.25	26.55	26.60
4870	NASDAQ	TRST	Thu, Aug 12, 2010	26.50	27.45	26.50	27.20
4869	NASDAQ	TRST	Wed, Aug 11, 2010	27.75	28.35	26.65	26.65
4868	NASDAQ	TRST	Tue, Aug 10, 2010	28.55	28.75	28.00	28.10
4867	NASDAQ	TRST	Mon, Aug 9, 2010	28.10	29.05	27.75	29.00
4866	NASDAQ	TRST	Fri, Aug 6, 2010	27.85	28.20	27.50	27.95
4865	NASDAQ	TRST	Thu, Aug 5, 2010	28.40	28.68	28.15	28.15
4864	NASDAQ	TRST	Wed, Aug 4, 2010	28.75	29.05	28.50	28.70
4863	NASDAQ	TRST	Tue, Aug 3, 2010	28.75	29.55	28.50	28.55
4862	NASDAQ	TRST	Mon, Aug 2, 2010	29.65	29.65	28.50	28.85
4861	NASDAQ	TRST	Fri, Jul 30, 2010	28.70	29.55	28.70	29.10
4860	NASDAQ	TRST	Thu, Jul 29, 2010	29.05	29.55	28.80	29.20
4859	NASDAQ	TRST	Wed, Jul 28, 2010	29.35	29.45	28.65	28.80
4858	NASDAQ	TRST	Tue, Jul 27, 2010	29.45	29.75	28.90	29.35
4857	NASDAQ	TRST	Mon, Jul 26, 2010	28.40	29.40	27.90	29.10
4856	NASDAQ	TRST	Fri, Jul 23, 2010	27.30	28.30	27.30	28.25
4855	NASDAQ	TRST	Thu, Jul 22, 2010	26.80	27.40	26.75	27.35
4854	NASDAQ	TRST	Wed, Jul 21, 2010	27.95	27.95	26.30	26.30
4853	NASDAQ	TRST	Tue, Jul 20, 2010	26.95	27.65	26.75	27.65
4852	NASDAQ	TRST	Mon, Jul 19, 2010	27.45	27.85	27.00	27.40
4851	NASDAQ	TRST	Fri, Jul 16, 2010	28.45	28.50	27.25	27.30
4850	NASDAQ	TRST	Thu, Jul 15, 2010	29.25	29.40	28.29	28.75
4849	NASDAQ	TRST	Wed, Jul 14, 2010	29.40	29.65	28.74	29.30
4848	NASDAQ	TRST	Tue, Jul 13, 2010	28.25	29.60	28.10	29.60
4847	NASDAQ	TRST	Mon, Jul 12, 2010	28.35	28.70	27.95	28.00
4846	NASDAQ	TRST	Fri, Jul 9, 2010	28.40	28.80	28.25	28.55
4845	NASDAQ	TRST	Thu, Jul 8, 2010	28.40	28.70	28.15	28.53
4844	NASDAQ	TRST	Wed, Jul 7, 2010	27.50	28.05	27.40	28.00
4843	NASDAQ	TRST	Tue, Jul 6, 2010	28.35	29.02	27.30	27.50
4842	NASDAQ	TRST	Fri, Jul 2, 2010	27.95	28.40	27.54	27.90
4841	NASDAQ	TRST	Thu, Jul 1, 2010	28.15	29.35	27.15	27.75
4840	NASDAQ	TRST	Wed, Jun 30, 2010	28.75	29.80	27.90	28.00
4839	NASDAQ	TRST	Tue, Jun 29, 2010	30.10	30.35	28.30	28.70
4838	NASDAQ	TRST	Mon, Jun 28, 2010	30.85	31.50	30.55	30.60
4837	NASDAQ	TRST	Fri, Jun 25, 2010	30.40	31.10	29.95	31.00
4836	NASDAQ	TRST	Thu, Jun 24, 2010	30.40	31.50	30.10	30.25
4835	NASDAQ	TRST	Wed, Jun 23, 2010	30.55	30.80	30.40	30.55
4834	NASDAQ	TRST	Tue, Jun 22, 2010	30.75	31.35	30.40	30.50
4833	NASDAQ	TRST	Mon, Jun 21, 2010	31.25	31.25	30.50	30.55
4832	NASDAQ	TRST	Fri, Jun 18, 2010	31.05	31.05	30.45	30.95
4831	NASDAQ	TRST	Thu, Jun 17, 2010	31.00	31.00	30.45	30.80
4830	NASDAQ	TRST	Wed, Jun 16, 2010	30.30	31.00	29.91	30.75
4829	NASDAQ	TRST	Tue, Jun 15, 2010	30.00	30.65	29.65	30.55
4828	NASDAQ	TRST	Mon, Jun 14, 2010	30.10	30.40	29.65	29.80
4827	NASDAQ	TRST	Fri, Jun 11, 2010	29.15	29.85	29.15	29.75
4826	NASDAQ	TRST	Thu, Jun 10, 2010	29.35	29.75	29.10	29.55
4825	NASDAQ	TRST	Wed, Jun 9, 2010	29.05	29.10	28.45	28.90
4824	NASDAQ	TRST	Tue, Jun 8, 2010	28.90	29.05	28.00	28.75
4823	NASDAQ	TRST	Mon, Jun 7, 2010	29.00	29.55	28.65	28.70
4822	NASDAQ	TRST	Fri, Jun 4, 2010	29.85	29.95	28.90	28.90
4821	NASDAQ	TRST	Thu, Jun 3, 2010	30.60	30.90	30.05	30.50
4820	NASDAQ	TRST	Wed, Jun 2, 2010	29.40	30.45	29.40	30.40
4819	NASDAQ	TRST	Tue, Jun 1, 2010	30.65	30.65	29.80	29.80
4818	NASDAQ	TRST	Fri, May 28, 2010	31.50	31.51	30.65	31.15
4817	NASDAQ	TRST	Thu, May 27, 2010	31.45	31.80	30.88	31.70
4816	NASDAQ	TRST	Wed, May 26, 2010	31.15	31.60	30.40	30.75
4815	NASDAQ	TRST	Tue, May 25, 2010	30.45	31.65	30.05	31.00
4814	NASDAQ	TRST	Mon, May 24, 2010	32.05	32.70	31.10	31.10
4813	NASDAQ	TRST	Fri, May 21, 2010	31.40	32.60	31.40	32.20
4812	NASDAQ	TRST	Thu, May 20, 2010	32.65	33.08	31.80	31.85
4811	NASDAQ	TRST	Wed, May 19, 2010	33.85	34.30	33.05	33.40
4810	NASDAQ	TRST	Tue, May 18, 2010	35.30	35.33	32.50	33.85
4809	NASDAQ	TRST	Mon, May 17, 2010	34.60	34.95	33.80	34.80
4808	NASDAQ	TRST	Fri, May 14, 2010	34.60	34.60	33.95	34.45
4807	NASDAQ	TRST	Thu, May 13, 2010	35.05	35.30	33.20	34.95
4806	NASDAQ	TRST	Wed, May 12, 2010	34.95	35.55	34.20	35.30
4805	NASDAQ	TRST	Tue, May 11, 2010	34.00	35.30	33.85	34.75
4804	NASDAQ	TRST	Mon, May 10, 2010	34.20	34.60	33.40	34.55
4803	NASDAQ	TRST	Fri, May 7, 2010	33.15	33.70	32.40	32.60
4802	NASDAQ	TRST	Thu, May 6, 2010	33.40	33.90	30.95	33.20
4801	NASDAQ	TRST	Wed, May 5, 2010	33.10	33.85	32.90	33.55
4800	NASDAQ	TRST	Tue, May 4, 2010	33.50	33.65	32.95	33.40
4799	NASDAQ	TRST	Mon, May 3, 2010	33.55	34.00	33.25	34.00
4798	NASDAQ	TRST	Fri, Apr 30, 2010	35.20	35.30	33.25	33.25
4797	NASDAQ	TRST	Thu, Apr 29, 2010	34.40	35.30	33.83	35.30
4796	NASDAQ	TRST	Wed, Apr 28, 2010	34.15	34.75	33.85	34.10
4795	NASDAQ	TRST	Tue, Apr 27, 2010	33.55	35.40	33.55	33.80
4794	NASDAQ	TRST	Mon, Apr 26, 2010	35.15	35.15	33.50	33.80
4793	NASDAQ	TRST	Fri, Apr 23, 2010	35.65	35.65	35.00	35.30
4792	NASDAQ	TRST	Thu, Apr 22, 2010	34.30	35.90	34.10	35.75
4791	NASDAQ	TRST	Wed, Apr 21, 2010	32.85	35.00	32.60	34.75
4790	NASDAQ	TRST	Tue, Apr 20, 2010	32.10	32.90	31.85	32.90
4789	NASDAQ	TRST	Mon, Apr 19, 2010	31.75	32.20	31.35	32.10
4788	NASDAQ	TRST	Fri, Apr 16, 2010	32.55	32.55	31.60	31.95
4787	NASDAQ	TRST	Thu, Apr 15, 2010	32.25	32.75	32.25	32.55
4786	NASDAQ	TRST	Wed, Apr 14, 2010	31.65	32.40	31.65	32.35
4785	NASDAQ	TRST	Tue, Apr 13, 2010	31.55	31.55	31.00	31.55
4784	NASDAQ	TRST	Mon, Apr 12, 2010	31.90	31.90	31.30	31.55
4783	NASDAQ	TRST	Fri, Apr 9, 2010	32.25	32.25	31.50	31.80
4782	NASDAQ	TRST	Thu, Apr 8, 2010	31.75	32.20	31.40	32.20
4781	NASDAQ	TRST	Wed, Apr 7, 2010	31.60	32.30	31.45	31.95
4780	NASDAQ	TRST	Tue, Apr 6, 2010	31.05	31.85	31.05	31.75
4779	NASDAQ	TRST	Mon, Apr 5, 2010	31.45	31.55	31.00	31.25
4778	NASDAQ	TRST	Thu, Apr 1, 2010	31.25	31.55	30.85	31.20
4777	NASDAQ	TRST	Wed, Mar 31, 2010	31.10	31.90	30.80	30.85
4776	NASDAQ	TRST	Tue, Mar 30, 2010	31.25	31.45	30.75	31.40
4775	NASDAQ	TRST	Mon, Mar 29, 2010	31.40	31.50	30.80	31.10
4774	NASDAQ	TRST	Fri, Mar 26, 2010	32.30	32.35	31.10	31.20
4773	NASDAQ	TRST	Thu, Mar 25, 2010	32.85	33.20	32.00	32.05
4772	NASDAQ	TRST	Wed, Mar 24, 2010	32.75	33.10	32.20	32.65
4771	NASDAQ	TRST	Tue, Mar 23, 2010	32.45	32.90	32.05	32.85
4770	NASDAQ	TRST	Mon, Mar 22, 2010	31.90	32.55	31.30	32.50
4769	NASDAQ	TRST	Fri, Mar 19, 2010	31.50	32.30	30.65	32.30
4768	NASDAQ	TRST	Thu, Mar 18, 2010	31.20	31.50	31.00	31.30
4767	NASDAQ	TRST	Wed, Mar 17, 2010	31.25	31.45	31.15	31.35
4766	NASDAQ	TRST	Tue, Mar 16, 2010	31.20	31.25	31.00	31.25
4765	NASDAQ	TRST	Mon, Mar 15, 2010	30.90	31.25	30.80	31.20
4764	NASDAQ	TRST	Fri, Mar 12, 2010	31.20	31.20	30.85	31.05
4763	NASDAQ	TRST	Thu, Mar 11, 2010	30.85	31.25	30.50	31.25
4762	NASDAQ	TRST	Wed, Mar 10, 2010	30.65	31.15	30.65	31.05
4761	NASDAQ	TRST	Tue, Mar 9, 2010	30.25	30.95	30.25	30.75
4760	NASDAQ	TRST	Mon, Mar 8, 2010	31.00	31.10	30.40	30.45
4759	NASDAQ	TRST	Fri, Mar 5, 2010	30.70	31.10	30.10	31.10
4758	NASDAQ	TRST	Thu, Mar 4, 2010	30.25	30.65	29.80	30.60
4757	NASDAQ	TRST	Wed, Mar 3, 2010	30.80	30.90	29.95	30.10
4756	NASDAQ	TRST	Tue, Mar 2, 2010	30.90	31.00	30.65	30.95
4755	NASDAQ	TRST	Mon, Mar 1, 2010	30.45	31.05	30.45	30.80
4754	NASDAQ	TRST	Fri, Feb 26, 2010	30.40	30.75	30.00	30.25
4753	NASDAQ	TRST	Thu, Feb 25, 2010	30.50	31.10	30.45	31.10
4752	NASDAQ	TRST	Wed, Feb 24, 2010	30.20	30.88	29.95	30.75
4751	NASDAQ	TRST	Tue, Feb 23, 2010	30.10	30.35	29.75	30.10
4750	NASDAQ	TRST	Mon, Feb 22, 2010	30.00	30.30	29.60	30.15
4749	NASDAQ	TRST	Fri, Feb 19, 2010	29.80	30.00	29.55	29.85
4748	NASDAQ	TRST	Thu, Feb 18, 2010	29.50	29.85	29.15	29.80
4747	NASDAQ	TRST	Wed, Feb 17, 2010	29.20	29.50	28.80	29.45
4746	NASDAQ	TRST	Tue, Feb 16, 2010	28.85	29.50	28.55	29.00
4745	NASDAQ	TRST	Fri, Feb 12, 2010	28.20	28.65	27.85	28.65
4744	NASDAQ	TRST	Thu, Feb 11, 2010	27.85	28.45	27.50	28.45
4743	NASDAQ	TRST	Wed, Feb 10, 2010	27.85	28.05	27.35	28.05
4742	NASDAQ	TRST	Tue, Feb 9, 2010	28.15	28.45	27.60	28.00
4741	NASDAQ	TRST	Mon, Feb 8, 2010	28.45	28.45	27.85	27.85
4740	NASDAQ	TRST	Fri, Feb 5, 2010	28.15	28.70	27.70	28.40
4739	NASDAQ	TRST	Thu, Feb 4, 2010	28.85	29.25	28.15	28.15
4738	NASDAQ	TRST	Wed, Feb 3, 2010	29.45	29.65	28.80	29.00
4737	NASDAQ	TRST	Tue, Feb 2, 2010	29.90	30.20	29.39	29.55
4736	NASDAQ	TRST	Mon, Feb 1, 2010	30.15	30.60	29.75	29.95
4735	NASDAQ	TRST	Fri, Jan 29, 2010	30.65	30.90	30.00	30.00
4734	NASDAQ	TRST	Thu, Jan 28, 2010	30.35	30.85	29.80	30.65
4733	NASDAQ	TRST	Wed, Jan 27, 2010	29.50	30.40	29.50	30.35
4732	NASDAQ	TRST	Tue, Jan 26, 2010	29.45	30.10	29.30	29.70
4731	NASDAQ	TRST	Mon, Jan 25, 2010	29.60	29.80	29.25	29.50
4730	NASDAQ	TRST	Fri, Jan 22, 2010	29.85	30.30	29.30	29.40
4729	NASDAQ	TRST	Thu, Jan 21, 2010	30.55	30.75	29.85	29.85
4728	NASDAQ	TRST	Wed, Jan 20, 2010	31.10	31.55	30.30	30.40
4727	NASDAQ	TRST	Tue, Jan 19, 2010	30.75	31.45	30.50	31.30
4726	NASDAQ	TRST	Fri, Jan 15, 2010	31.15	31.15	30.45	30.75
4725	NASDAQ	TRST	Thu, Jan 14, 2010	30.65	31.25	30.45	31.00
4724	NASDAQ	TRST	Wed, Jan 13, 2010	30.10	30.95	30.00	30.70
4723	NASDAQ	TRST	Tue, Jan 12, 2010	30.30	30.60	30.00	30.05
4722	NASDAQ	TRST	Mon, Jan 11, 2010	30.95	30.95	30.35	30.45
4721	NASDAQ	TRST	Fri, Jan 8, 2010	30.75	30.90	30.40	30.70
4720	NASDAQ	TRST	Thu, Jan 7, 2010	30.35	30.90	30.20	30.80
4719	NASDAQ	TRST	Wed, Jan 6, 2010	30.90	31.45	30.30	30.45
4718	NASDAQ	TRST	Tue, Jan 5, 2010	32.00	32.20	30.70	30.90
4717	NASDAQ	TRST	Mon, Jan 4, 2010	32.05	32.25	31.46	32.00
4716	NASDAQ	TRST	Thu, Dec 31, 2009	31.70	32.15	31.50	31.50
4715	NASDAQ	TRST	Wed, Dec 30, 2009	31.30	31.90	31.05	31.70
4714	NASDAQ	TRST	Tue, Dec 29, 2009	31.30	31.65	31.25	31.35
4713	NASDAQ	TRST	Mon, Dec 28, 2009	31.95	31.95	31.10	31.30
4712	NASDAQ	TRST	Thu, Dec 24, 2009	31.95	32.10	31.65	31.90
4711	NASDAQ	TRST	Wed, Dec 23, 2009	32.00	32.35	31.70	31.85
4710	NASDAQ	TRST	Tue, Dec 22, 2009	32.25	32.41	31.90	31.95
4709	NASDAQ	TRST	Mon, Dec 21, 2009	31.90	32.45	31.20	32.35
4708	NASDAQ	TRST	Fri, Dec 18, 2009	31.50	31.85	30.90	31.85
4707	NASDAQ	TRST	Thu, Dec 17, 2009	31.30	31.60	30.90	31.10
4706	NASDAQ	TRST	Wed, Dec 16, 2009	32.10	32.30	31.30	31.60
4705	NASDAQ	TRST	Tue, Dec 15, 2009	32.45	32.50	31.90	31.90
4704	NASDAQ	TRST	Mon, Dec 14, 2009	31.60	32.45	31.17	32.45
4703	NASDAQ	TRST	Fri, Dec 11, 2009	30.95	31.55	30.68	31.50
4702	NASDAQ	TRST	Thu, Dec 10, 2009	31.75	31.90	30.50	30.85
4701	NASDAQ	TRST	Wed, Dec 9, 2009	31.55	31.70	31.00	31.65
4700	NASDAQ	TRST	Tue, Dec 8, 2009	31.65	31.75	30.90	31.45
4699	NASDAQ	TRST	Mon, Dec 7, 2009	31.60	32.25	31.00	31.80
4698	NASDAQ	TRST	Fri, Dec 4, 2009	31.05	31.75	30.90	31.70
4697	NASDAQ	TRST	Thu, Dec 3, 2009	31.75	31.85	30.45	30.55
4696	NASDAQ	TRST	Wed, Dec 2, 2009	31.30	31.65	30.80	31.60
4695	NASDAQ	TRST	Tue, Dec 1, 2009	31.00	31.35	30.30	31.35
4694	NASDAQ	TRST	Mon, Nov 30, 2009	29.75	31.00	29.60	30.80
4693	NASDAQ	TRST	Fri, Nov 27, 2009	29.80	31.05	29.75	29.75
4692	NASDAQ	TRST	Wed, Nov 25, 2009	31.40	31.80	30.95	30.95
4691	NASDAQ	TRST	Tue, Nov 24, 2009	31.35	31.45	30.45	31.25
4690	NASDAQ	TRST	Mon, Nov 23, 2009	31.00	31.70	31.00	31.40
4689	NASDAQ	TRST	Fri, Nov 20, 2009	30.05	31.00	30.05	30.50
4688	NASDAQ	TRST	Thu, Nov 19, 2009	31.05	31.05	29.75	30.20
4687	NASDAQ	TRST	Wed, Nov 18, 2009	31.25	31.40	30.85	31.40
4686	NASDAQ	TRST	Tue, Nov 17, 2009	30.20	31.15	29.85	31.15
4685	NASDAQ	TRST	Mon, Nov 16, 2009	29.40	30.50	29.40	30.35
4684	NASDAQ	TRST	Fri, Nov 13, 2009	28.85	29.60	28.70	29.05
4683	NASDAQ	TRST	Thu, Nov 12, 2009	29.50	30.00	28.65	28.65
4682	NASDAQ	TRST	Wed, Nov 11, 2009	29.30	30.00	28.80	29.50
4681	NASDAQ	TRST	Tue, Nov 10, 2009	28.90	29.25	27.95	28.15
4680	NASDAQ	TRST	Mon, Nov 9, 2009	29.20	29.40	28.75	29.10
4679	NASDAQ	TRST	Fri, Nov 6, 2009	28.65	29.05	28.45	28.80
4678	NASDAQ	TRST	Thu, Nov 5, 2009	28.75	29.20	28.65	29.10
4677	NASDAQ	TRST	Wed, Nov 4, 2009	29.40	29.45	28.40	28.55
4676	NASDAQ	TRST	Tue, Nov 3, 2009	29.00	29.40	28.75	29.15
4675	NASDAQ	TRST	Mon, Nov 2, 2009	29.85	30.05	28.90	29.35
4674	NASDAQ	TRST	Fri, Oct 30, 2009	30.40	30.60	29.65	29.75
4673	NASDAQ	TRST	Thu, Oct 29, 2009	30.45	30.80	30.05	30.75
4672	NASDAQ	TRST	Wed, Oct 28, 2009	30.35	30.65	30.10	30.15
4671	NASDAQ	TRST	Tue, Oct 27, 2009	30.45	31.15	30.30	30.30
4670	NASDAQ	TRST	Mon, Oct 26, 2009	30.60	31.35	30.10	30.45
4669	NASDAQ	TRST	Fri, Oct 23, 2009	31.40	31.70	30.25	30.60
4668	NASDAQ	TRST	Thu, Oct 22, 2009	30.65	31.65	30.35	31.40
4667	NASDAQ	TRST	Wed, Oct 21, 2009	31.30	32.20	30.55	30.65
4666	NASDAQ	TRST	Tue, Oct 20, 2009	32.45	32.50	31.35	31.40
4665	NASDAQ	TRST	Mon, Oct 19, 2009	32.25	32.65	31.60	32.50
4664	NASDAQ	TRST	Fri, Oct 16, 2009	31.85	32.15	31.25	32.05
4663	NASDAQ	TRST	Thu, Oct 15, 2009	32.05	32.40	31.75	32.00
4662	NASDAQ	TRST	Wed, Oct 14, 2009	32.70	32.70	32.10	32.35
4661	NASDAQ	TRST	Tue, Oct 13, 2009	32.30	32.45	31.75	32.15
4660	NASDAQ	TRST	Mon, Oct 12, 2009	32.95	32.95	31.95	32.45
4659	NASDAQ	TRST	Fri, Oct 9, 2009	31.90	32.65	31.90	32.55
4658	NASDAQ	TRST	Thu, Oct 8, 2009	31.65	32.38	31.53	32.00
4657	NASDAQ	TRST	Wed, Oct 7, 2009	30.85	31.40	30.35	31.25
4656	NASDAQ	TRST	Tue, Oct 6, 2009	30.95	31.60	30.50	30.95
4655	NASDAQ	TRST	Mon, Oct 5, 2009	30.55	31.40	30.30	30.65
4654	NASDAQ	TRST	Fri, Oct 2, 2009	30.55	30.90	30.25	30.30
4653	NASDAQ	TRST	Thu, Oct 1, 2009	31.20	31.30	30.65	30.80
4652	NASDAQ	TRST	Wed, Sep 30, 2009	32.15	32.70	31.00	31.25
4651	NASDAQ	TRST	Tue, Sep 29, 2009	32.60	32.80	32.00	32.05
4650	NASDAQ	TRST	Mon, Sep 28, 2009	32.05	32.65	31.70	32.65
4649	NASDAQ	TRST	Fri, Sep 25, 2009	31.75	32.10	31.15	31.75
4648	NASDAQ	TRST	Thu, Sep 24, 2009	32.50	32.85	31.70	31.95
4647	NASDAQ	TRST	Wed, Sep 23, 2009	32.75	33.30	32.30	32.45
4646	NASDAQ	TRST	Tue, Sep 22, 2009	32.05	32.80	31.55	32.60
4645	NASDAQ	TRST	Mon, Sep 21, 2009	31.85	32.50	31.75	31.85
4644	NASDAQ	TRST	Fri, Sep 18, 2009	32.25	33.50	31.70	32.30
4643	NASDAQ	TRST	Thu, Sep 17, 2009	32.55	32.55	31.85	32.10
4642	NASDAQ	TRST	Wed, Sep 16, 2009	30.95	32.50	30.75	32.50
4641	NASDAQ	TRST	Tue, Sep 15, 2009	30.65	31.05	30.20	30.95
4640	NASDAQ	TRST	Mon, Sep 14, 2009	30.35	30.70	30.20	30.65
4639	NASDAQ	TRST	Fri, Sep 11, 2009	30.95	31.15	30.55	30.55
4638	NASDAQ	TRST	Thu, Sep 10, 2009	31.15	31.20	30.45	31.00
4637	NASDAQ	TRST	Wed, Sep 9, 2009	30.75	31.40	30.55	31.30
4636	NASDAQ	TRST	Tue, Sep 8, 2009	30.80	30.85	30.00	30.85
4635	NASDAQ	TRST	Fri, Sep 4, 2009	30.00	30.65	29.70	30.60
4634	NASDAQ	TRST	Thu, Sep 3, 2009	29.25	30.30	29.20	30.00
4633	NASDAQ	TRST	Wed, Sep 2, 2009	29.95	30.15	29.15	29.15
4632	NASDAQ	TRST	Tue, Sep 1, 2009	31.10	31.35	30.00	30.10
4631	NASDAQ	TRST	Mon, Aug 31, 2009	31.35	31.80	30.80	31.10
4630	NASDAQ	TRST	Fri, Aug 28, 2009	32.55	32.60	31.25	31.60
4629	NASDAQ	TRST	Thu, Aug 27, 2009	31.85	32.50	31.05	32.30
4628	NASDAQ	TRST	Wed, Aug 26, 2009	32.25	32.25	31.20	31.85
4627	NASDAQ	TRST	Tue, Aug 25, 2009	31.80	32.25	31.50	32.20
4626	NASDAQ	TRST	Mon, Aug 24, 2009	32.45	32.63	31.40	31.70
4625	NASDAQ	TRST	Fri, Aug 21, 2009	32.00	32.50	31.80	32.30
4624	NASDAQ	TRST	Thu, Aug 20, 2009	31.20	31.55	31.00	31.50
4623	NASDAQ	TRST	Wed, Aug 19, 2009	30.85	31.60	30.65	31.40
4622	NASDAQ	TRST	Tue, Aug 18, 2009	30.95	31.40	30.60	31.05
4621	NASDAQ	TRST	Mon, Aug 17, 2009	31.50	31.70	30.70	30.75
4620	NASDAQ	TRST	Fri, Aug 14, 2009	32.50	32.70	31.30	31.80
4619	NASDAQ	TRST	Thu, Aug 13, 2009	32.75	33.00	32.25	32.45
4618	NASDAQ	TRST	Wed, Aug 12, 2009	32.30	33.40	32.15	32.65
4617	NASDAQ	TRST	Tue, Aug 11, 2009	33.00	33.25	31.75	32.35
4616	NASDAQ	TRST	Mon, Aug 10, 2009	32.60	34.15	32.60	33.30
4615	NASDAQ	TRST	Fri, Aug 7, 2009	31.90	34.10	31.60	32.80
4614	NASDAQ	TRST	Thu, Aug 6, 2009	31.40	32.15	30.80	31.55
4613	NASDAQ	TRST	Wed, Aug 5, 2009	31.50	31.70	30.85	31.15
4612	NASDAQ	TRST	Tue, Aug 4, 2009	30.65	31.70	30.65	31.40
4611	NASDAQ	TRST	Mon, Aug 3, 2009	31.75	31.80	30.65	30.95
4610	NASDAQ	TRST	Fri, Jul 31, 2009	31.00	31.95	30.10	31.45
4609	NASDAQ	TRST	Thu, Jul 30, 2009	30.00	31.50	29.80	31.25
4608	NASDAQ	TRST	Wed, Jul 29, 2009	29.40	30.00	29.21	29.75
4607	NASDAQ	TRST	Tue, Jul 28, 2009	29.10	29.60	28.60	29.60
4606	NASDAQ	TRST	Mon, Jul 27, 2009	28.60	29.25	28.35	29.25
4605	NASDAQ	TRST	Fri, Jul 24, 2009	28.50	28.75	28.25	28.55
4604	NASDAQ	TRST	Thu, Jul 23, 2009	27.70	29.00	27.60	28.85
4603	NASDAQ	TRST	Wed, Jul 22, 2009	27.60	28.25	27.45	27.85
4602	NASDAQ	TRST	Tue, Jul 21, 2009	28.15	28.70	27.45	27.70
4601	NASDAQ	TRST	Mon, Jul 20, 2009	28.50	28.90	27.85	28.15
4600	NASDAQ	TRST	Fri, Jul 17, 2009	29.05	29.10	28.20	28.50
4599	NASDAQ	TRST	Thu, Jul 16, 2009	29.00	29.35	28.50	29.15
4598	NASDAQ	TRST	Wed, Jul 15, 2009	28.85	29.35	28.45	29.10
4597	NASDAQ	TRST	Tue, Jul 14, 2009	29.25	29.94	28.30	28.45
4596	NASDAQ	TRST	Mon, Jul 13, 2009	28.05	29.25	27.90	29.20
4595	NASDAQ	TRST	Fri, Jul 10, 2009	28.30	28.80	27.55	27.80
4594	NASDAQ	TRST	Thu, Jul 9, 2009	29.35	29.70	28.50	28.60
4593	NASDAQ	TRST	Wed, Jul 8, 2009	29.50	29.70	28.55	29.20
4592	NASDAQ	TRST	Tue, Jul 7, 2009	29.90	30.35	29.25	29.25
4591	NASDAQ	TRST	Mon, Jul 6, 2009	29.20	30.05	28.95	29.80
4590	NASDAQ	TRST	Thu, Jul 2, 2009	29.60	30.05	29.20	29.20
4589	NASDAQ	TRST	Wed, Jul 1, 2009	29.90	30.55	29.83	30.00
4588	NASDAQ	TRST	Tue, Jun 30, 2009	30.40	30.40	29.45	29.45
4587	NASDAQ	TRST	Mon, Jun 29, 2009	30.90	31.05	29.60	30.45
4586	NASDAQ	TRST	Fri, Jun 26, 2009	29.95	31.25	29.60	31.10
4585	NASDAQ	TRST	Thu, Jun 25, 2009	29.30	30.30	29.25	30.25
4584	NASDAQ	TRST	Wed, Jun 24, 2009	29.50	29.80	29.25	29.45
4583	NASDAQ	TRST	Tue, Jun 23, 2009	29.65	30.08	28.95	29.30
4582	NASDAQ	TRST	Mon, Jun 22, 2009	30.45	30.70	29.30	29.45
4581	NASDAQ	TRST	Fri, Jun 19, 2009	30.40	30.80	29.95	30.80
4580	NASDAQ	TRST	Thu, Jun 18, 2009	29.05	30.00	28.55	29.85
4579	NASDAQ	TRST	Wed, Jun 17, 2009	29.30	29.70	28.60	29.20
4578	NASDAQ	TRST	Tue, Jun 16, 2009	29.95	30.00	29.35	29.35
4577	NASDAQ	TRST	Mon, Jun 15, 2009	29.65	30.20	29.35	29.55
4576	NASDAQ	TRST	Fri, Jun 12, 2009	29.35	30.30	29.35	30.30
4575	NASDAQ	TRST	Thu, Jun 11, 2009	29.40	30.25	29.30	29.55
4574	NASDAQ	TRST	Wed, Jun 10, 2009	30.00	30.20	28.85	29.25
4573	NASDAQ	TRST	Tue, Jun 9, 2009	29.80	30.15	29.25	29.75
4572	NASDAQ	TRST	Mon, Jun 8, 2009	28.65	29.90	28.60	29.50
4571	NASDAQ	TRST	Fri, Jun 5, 2009	29.60	29.75	28.50	28.70
4570	NASDAQ	TRST	Thu, Jun 4, 2009	28.15	29.40	27.80	29.40
4569	NASDAQ	TRST	Wed, Jun 3, 2009	28.00	28.35	27.40	27.85
4568	NASDAQ	TRST	Tue, Jun 2, 2009	27.85	28.65	27.75	28.35
4567	NASDAQ	TRST	Mon, Jun 1, 2009	27.40	28.65	26.85	27.90
4566	NASDAQ	TRST	Fri, May 29, 2009	27.85	28.25	27.05	28.20
4565	NASDAQ	TRST	Thu, May 28, 2009	27.55	27.80	26.90	27.65
4564	NASDAQ	TRST	Wed, May 27, 2009	29.35	29.65	27.35	27.40
4563	NASDAQ	TRST	Tue, May 26, 2009	26.85	29.35	26.85	29.35
4562	NASDAQ	TRST	Fri, May 22, 2009	27.60	28.10	27.10	27.10
4561	NASDAQ	TRST	Thu, May 21, 2009	27.60	28.65	26.90	27.50
4560	NASDAQ	TRST	Wed, May 20, 2009	29.35	29.85	27.75	27.90
4559	NASDAQ	TRST	Tue, May 19, 2009	30.40	30.45	28.95	29.00
4558	NASDAQ	TRST	Mon, May 18, 2009	29.10	30.80	29.10	30.75
4557	NASDAQ	TRST	Fri, May 15, 2009	29.45	29.73	28.40	28.55
4556	NASDAQ	TRST	Thu, May 14, 2009	29.15	29.75	28.80	29.40
4555	NASDAQ	TRST	Wed, May 13, 2009	29.95	30.25	28.75	28.95
4554	NASDAQ	TRST	Tue, May 12, 2009	30.45	31.05	29.55	30.55
4553	NASDAQ	TRST	Mon, May 11, 2009	31.05	31.50	30.05	30.15
4552	NASDAQ	TRST	Fri, May 8, 2009	29.75	31.75	29.55	31.65
4551	NASDAQ	TRST	Thu, May 7, 2009	29.50	30.10	28.85	29.05
4550	NASDAQ	TRST	Wed, May 6, 2009	29.00	29.65	28.10	28.80
4549	NASDAQ	TRST	Tue, May 5, 2009	29.45	29.45	28.15	28.40
4548	NASDAQ	TRST	Mon, May 4, 2009	28.65	29.90	28.10	29.55
4547	NASDAQ	TRST	Fri, May 1, 2009	28.95	30.05	28.05	28.20
4546	NASDAQ	TRST	Thu, Apr 30, 2009	30.85	31.15	29.75	30.00
4545	NASDAQ	TRST	Wed, Apr 29, 2009	29.55	30.65	28.98	30.60
4544	NASDAQ	TRST	Tue, Apr 28, 2009	28.60	30.00	28.50	29.30
4543	NASDAQ	TRST	Mon, Apr 27, 2009	30.55	31.05	28.75	28.95
4542	NASDAQ	TRST	Fri, Apr 24, 2009	30.90	31.60	30.20	31.45
4541	NASDAQ	TRST	Thu, Apr 23, 2009	32.30	33.05	29.35	30.70
4540	NASDAQ	TRST	Wed, Apr 22, 2009	32.95	33.65	31.90	32.25
4539	NASDAQ	TRST	Tue, Apr 21, 2009	31.60	33.60	30.35	33.60
4538	NASDAQ	TRST	Mon, Apr 20, 2009	34.15	34.60	31.65	31.65
4537	NASDAQ	TRST	Fri, Apr 17, 2009	34.40	35.40	32.65	35.15
4536	NASDAQ	TRST	Thu, Apr 16, 2009	34.00	34.75	32.65	34.30
4535	NASDAQ	TRST	Wed, Apr 15, 2009	32.55	33.55	31.80	33.50
4534	NASDAQ	TRST	Tue, Apr 14, 2009	34.75	34.75	32.30	32.70
4533	NASDAQ	TRST	Mon, Apr 13, 2009	34.45	35.30	33.20	35.30
4532	NASDAQ	TRST	Thu, Apr 9, 2009	32.10	34.90	31.95	34.90
4531	NASDAQ	TRST	Wed, Apr 8, 2009	31.40	32.25	30.50	31.40
4530	NASDAQ	TRST	Tue, Apr 7, 2009	31.45	32.65	31.10	31.20
4529	NASDAQ	TRST	Mon, Apr 6, 2009	32.30	32.30	30.55	31.90
4528	NASDAQ	TRST	Fri, Apr 3, 2009	31.70	32.70	30.65	32.70
4527	NASDAQ	TRST	Thu, Apr 2, 2009	32.05	32.05	30.75	31.90
4526	NASDAQ	TRST	Wed, Apr 1, 2009	29.90	31.30	29.15	29.95
4525	NASDAQ	TRST	Tue, Mar 31, 2009	29.60	30.50	29.15	30.10
4524	NASDAQ	TRST	Mon, Mar 30, 2009	29.40	29.75	28.90	29.10
4523	NASDAQ	TRST	Fri, Mar 27, 2009	31.75	32.25	30.20	30.25
4522	NASDAQ	TRST	Thu, Mar 26, 2009	31.95	32.00	30.50	31.90
4521	NASDAQ	TRST	Wed, Mar 25, 2009	32.50	32.50	29.20	31.30
4520	NASDAQ	TRST	Tue, Mar 24, 2009	32.45	33.35	29.90	30.00
4519	NASDAQ	TRST	Mon, Mar 23, 2009	29.80	33.05	29.60	33.05
4518	NASDAQ	TRST	Fri, Mar 20, 2009	30.00	30.60	28.94	28.95
4517	NASDAQ	TRST	Thu, Mar 19, 2009	31.55	31.75	29.20	29.65
4516	NASDAQ	TRST	Wed, Mar 18, 2009	29.00	31.25	27.05	31.15
4515	NASDAQ	TRST	Tue, Mar 17, 2009	27.50	29.35	27.25	29.35
4514	NASDAQ	TRST	Mon, Mar 16, 2009	28.75	29.45	27.30	27.45
4513	NASDAQ	TRST	Fri, Mar 13, 2009	29.15	29.20	27.80	28.50
4512	NASDAQ	TRST	Thu, Mar 12, 2009	26.05	28.80	25.50	28.70
4511	NASDAQ	TRST	Wed, Mar 11, 2009	27.00	27.65	25.90	26.30
4510	NASDAQ	TRST	Tue, Mar 10, 2009	25.10	26.70	24.60	26.70
4509	NASDAQ	TRST	Mon, Mar 9, 2009	24.40	25.50	24.05	24.25
4508	NASDAQ	TRST	Fri, Mar 6, 2009	25.25	25.90	23.55	24.65
4507	NASDAQ	TRST	Thu, Mar 5, 2009	26.25	27.30	24.64	25.00
4506	NASDAQ	TRST	Wed, Mar 4, 2009	28.50	28.50	25.75	26.90
4505	NASDAQ	TRST	Tue, Mar 3, 2009	29.50	29.60	27.60	28.00
4504	NASDAQ	TRST	Mon, Mar 2, 2009	29.75	31.85	28.75	29.00
4503	NASDAQ	TRST	Fri, Feb 27, 2009	30.85	32.25	29.80	30.25
4502	NASDAQ	TRST	Thu, Feb 26, 2009	30.45	32.70	30.30	31.35
4501	NASDAQ	TRST	Wed, Feb 25, 2009	31.50	32.65	29.50	30.65
4500	NASDAQ	TRST	Tue, Feb 24, 2009	29.90	31.80	29.50	31.70
4499	NASDAQ	TRST	Mon, Feb 23, 2009	30.60	31.50	29.70	29.75
4498	NASDAQ	TRST	Fri, Feb 20, 2009	30.80	31.20	29.05	30.40
4497	NASDAQ	TRST	Thu, Feb 19, 2009	33.20	33.85	31.45	31.50
4496	NASDAQ	TRST	Wed, Feb 18, 2009	33.00	33.80	32.33	32.75
4495	NASDAQ	TRST	Tue, Feb 17, 2009	33.25	33.55	32.45	32.45
4494	NASDAQ	TRST	Fri, Feb 13, 2009	35.30	35.60	33.65	33.90
4493	NASDAQ	TRST	Thu, Feb 12, 2009	34.75	35.45	33.30	35.15
4492	NASDAQ	TRST	Wed, Feb 11, 2009	34.95	36.35	34.55	35.30
4491	NASDAQ	TRST	Tue, Feb 10, 2009	37.00	37.50	34.75	34.75
4490	NASDAQ	TRST	Mon, Feb 9, 2009	37.45	38.15	36.75	37.40
4489	NASDAQ	TRST	Fri, Feb 6, 2009	34.70	37.60	34.70	37.50
4488	NASDAQ	TRST	Thu, Feb 5, 2009	34.00	35.55	33.70	34.85
4487	NASDAQ	TRST	Wed, Feb 4, 2009	34.15	35.30	33.80	34.20
4486	NASDAQ	TRST	Tue, Feb 3, 2009	34.70	35.20	33.20	33.85
4485	NASDAQ	TRST	Mon, Feb 2, 2009	33.00	34.45	32.90	34.25
4484	NASDAQ	TRST	Fri, Jan 30, 2009	35.05	35.70	33.40	33.50
4483	NASDAQ	TRST	Thu, Jan 29, 2009	37.45	37.45	34.55	34.55
4482	NASDAQ	TRST	Wed, Jan 28, 2009	36.55	37.95	36.25	37.90
4481	NASDAQ	TRST	Tue, Jan 27, 2009	35.65	36.15	34.85	35.75
4480	NASDAQ	TRST	Mon, Jan 26, 2009	36.05	37.25	34.95	35.40
4479	NASDAQ	TRST	Fri, Jan 23, 2009	35.75	36.15	34.75	35.90
4478	NASDAQ	TRST	Thu, Jan 22, 2009	39.60	39.60	36.70	37.05
4477	NASDAQ	TRST	Wed, Jan 21, 2009	38.75	40.65	36.70	40.60
4476	NASDAQ	TRST	Tue, Jan 20, 2009	41.20	41.75	38.00	38.00
4475	NASDAQ	TRST	Fri, Jan 16, 2009	42.10	43.65	40.10	42.10
4474	NASDAQ	TRST	Thu, Jan 15, 2009	41.75	42.55	40.10	41.75
4473	NASDAQ	TRST	Wed, Jan 14, 2009	43.20	43.80	41.55	41.65
4472	NASDAQ	TRST	Tue, Jan 13, 2009	43.10	44.25	42.85	44.20
4471	NASDAQ	TRST	Mon, Jan 12, 2009	44.50	45.10	43.00	43.05
4470	NASDAQ	TRST	Fri, Jan 9, 2009	46.95	47.40	44.60	44.70
4469	NASDAQ	TRST	Thu, Jan 8, 2009	46.90	47.50	46.30	46.85
4468	NASDAQ	TRST	Wed, Jan 7, 2009	47.25	48.65	46.85	47.15
4467	NASDAQ	TRST	Tue, Jan 6, 2009	47.15	49.30	46.75	48.55
4466	NASDAQ	TRST	Mon, Jan 5, 2009	48.10	48.10	46.05	46.80
4465	NASDAQ	TRST	Fri, Jan 2, 2009	48.10	48.20	46.70	47.55
4464	NASDAQ	TRST	Wed, Dec 31, 2008	47.80	47.85	46.15	47.55
4463	NASDAQ	TRST	Tue, Dec 30, 2008	47.50	48.00	46.35	47.90
4462	NASDAQ	TRST	Mon, Dec 29, 2008	48.05	48.80	46.55	46.95
4461	NASDAQ	TRST	Fri, Dec 26, 2008	48.50	48.50	47.40	47.80
4460	NASDAQ	TRST	Wed, Dec 24, 2008	48.10	48.75	47.50	48.20
4459	NASDAQ	TRST	Tue, Dec 23, 2008	49.55	50.00	47.75	47.80
4458	NASDAQ	TRST	Mon, Dec 22, 2008	49.20	49.85	47.80	49.05
4457	NASDAQ	TRST	Fri, Dec 19, 2008	50.20	50.70	48.15	48.65
4456	NASDAQ	TRST	Thu, Dec 18, 2008	49.35	50.50	48.45	48.95
4455	NASDAQ	TRST	Wed, Dec 17, 2008	50.10	51.10	48.60	50.60
4454	NASDAQ	TRST	Tue, Dec 16, 2008	49.80	51.35	48.90	50.85
4453	NASDAQ	TRST	Mon, Dec 15, 2008	50.00	50.00	47.85	48.65
4452	NASDAQ	TRST	Fri, Dec 12, 2008	47.85	50.50	47.80	50.20
4451	NASDAQ	TRST	Thu, Dec 11, 2008	50.80	51.55	48.30	48.35
4450	NASDAQ	TRST	Wed, Dec 10, 2008	52.60	53.05	49.85	51.40
4449	NASDAQ	TRST	Tue, Dec 9, 2008	53.45	54.95	52.45	52.70
4448	NASDAQ	TRST	Mon, Dec 8, 2008	52.45	55.05	52.45	54.10
4447	NASDAQ	TRST	Fri, Dec 5, 2008	50.50	54.75	50.15	54.55
4446	NASDAQ	TRST	Thu, Dec 4, 2008	52.80	54.60	50.40	51.80
4445	NASDAQ	TRST	Wed, Dec 3, 2008	50.20	54.30	50.10	53.70
4444	NASDAQ	TRST	Tue, Dec 2, 2008	48.45	53.45	47.15	51.80
4443	NASDAQ	TRST	Mon, Dec 1, 2008	51.10	52.50	46.95	47.00
4442	NASDAQ	TRST	Fri, Nov 28, 2008	54.50	54.90	51.55	52.95
4441	NASDAQ	TRST	Wed, Nov 26, 2008	52.60	55.25	52.60	54.85
4440	NASDAQ	TRST	Tue, Nov 25, 2008	54.25	54.95	51.35	54.25
4439	NASDAQ	TRST	Mon, Nov 24, 2008	50.35	54.10	49.50	54.00
4438	NASDAQ	TRST	Fri, Nov 21, 2008	48.25	50.40	44.65	49.40
4437	NASDAQ	TRST	Thu, Nov 20, 2008	48.10	50.70	45.95	46.60
4436	NASDAQ	TRST	Wed, Nov 19, 2008	51.00	52.05	48.45	48.45
4435	NASDAQ	TRST	Tue, Nov 18, 2008	51.50	52.50	48.95	51.75
4434	NASDAQ	TRST	Mon, Nov 17, 2008	50.75	52.80	50.75	51.05
4433	NASDAQ	TRST	Fri, Nov 14, 2008	54.55	56.25	51.00	51.15
4432	NASDAQ	TRST	Thu, Nov 13, 2008	51.00	56.25	48.75	55.80
4431	NASDAQ	TRST	Wed, Nov 12, 2008	52.75	55.60	50.00	50.45
4430	NASDAQ	TRST	Tue, Nov 11, 2008	53.10	56.00	53.10	53.70
4429	NASDAQ	TRST	Mon, Nov 10, 2008	56.05	56.50	53.15	53.80
4428	NASDAQ	TRST	Fri, Nov 7, 2008	53.80	55.05	53.30	55.05
4427	NASDAQ	TRST	Thu, Nov 6, 2008	54.40	56.28	53.00	53.25
4426	NASDAQ	TRST	Wed, Nov 5, 2008	59.35	59.70	54.60	55.10
4425	NASDAQ	TRST	Tue, Nov 4, 2008	61.20	61.20	58.65	60.65
4424	NASDAQ	TRST	Mon, Nov 3, 2008	60.35	61.25	58.10	60.20
4423	NASDAQ	TRST	Fri, Oct 31, 2008	57.90	61.25	55.70	60.85
4422	NASDAQ	TRST	Thu, Oct 30, 2008	57.55	58.75	55.15	58.40
4421	NASDAQ	TRST	Wed, Oct 29, 2008	55.85	58.25	52.90	55.55
4420	NASDAQ	TRST	Tue, Oct 28, 2008	52.25	56.00	49.35	55.80
4419	NASDAQ	TRST	Mon, Oct 27, 2008	51.25	54.55	50.15	50.25
4418	NASDAQ	TRST	Fri, Oct 24, 2008	48.95	54.85	48.80	51.85
4417	NASDAQ	TRST	Thu, Oct 23, 2008	53.85	54.55	50.00	52.40
4416	NASDAQ	TRST	Wed, Oct 22, 2008	54.20	55.50	52.70	53.55
4415	NASDAQ	TRST	Tue, Oct 21, 2008	55.25	58.00	54.70	55.50
4414	NASDAQ	TRST	Mon, Oct 20, 2008	54.75	57.30	54.15	57.30
4413	NASDAQ	TRST	Fri, Oct 17, 2008	54.55	57.45	53.65	54.50
4412	NASDAQ	TRST	Thu, Oct 16, 2008	50.40	57.05	48.35	56.75
4411	NASDAQ	TRST	Wed, Oct 15, 2008	54.20	55.20	48.90	49.15
4410	NASDAQ	TRST	Tue, Oct 14, 2008	58.30	58.30	52.05	55.05
4409	NASDAQ	TRST	Mon, Oct 13, 2008	53.50	57.40	49.50	56.55
4408	NASDAQ	TRST	Fri, Oct 10, 2008	42.95	52.05	42.55	51.00
4407	NASDAQ	TRST	Thu, Oct 9, 2008	49.15	52.40	44.60	44.60
4406	NASDAQ	TRST	Wed, Oct 8, 2008	47.65	56.90	46.75	51.40
4405	NASDAQ	TRST	Tue, Oct 7, 2008	49.81	55.45	48.90	49.15
4404	NASDAQ	TRST	Mon, Oct 6, 2008	52.05	54.90	49.55	50.95
4403	NASDAQ	TRST	Fri, Oct 3, 2008	60.10	60.50	53.90	53.90
4402	NASDAQ	TRST	Thu, Oct 2, 2008	61.25	61.25	58.75	58.75
4401	NASDAQ	TRST	Wed, Oct 1, 2008	59.95	61.30	57.90	61.10
4400	NASDAQ	TRST	Tue, Sep 30, 2008	59.20	61.60	57.75	58.55
4399	NASDAQ	TRST	Mon, Sep 29, 2008	62.15	63.50	59.50	59.50
4398	NASDAQ	TRST	Fri, Sep 26, 2008	60.00	63.50	60.00	62.50
4397	NASDAQ	TRST	Thu, Sep 25, 2008	58.95	62.50	58.95	60.95
4396	NASDAQ	TRST	Wed, Sep 24, 2008	59.00	61.50	58.25	59.15
4395	NASDAQ	TRST	Tue, Sep 23, 2008	58.60	61.25	58.40	61.10
4394	NASDAQ	TRST	Mon, Sep 22, 2008	58.65	62.50	55.30	59.00
4393	NASDAQ	TRST	Fri, Sep 19, 2008	68.70	68.70	55.30	66.25
4392	NASDAQ	TRST	Thu, Sep 18, 2008	54.95	58.35	53.80	58.20
4391	NASDAQ	TRST	Wed, Sep 17, 2008	53.55	55.55	52.90	53.40
4390	NASDAQ	TRST	Tue, Sep 16, 2008	50.40	55.00	50.35	54.95
4389	NASDAQ	TRST	Mon, Sep 15, 2008	50.05	53.95	50.05	52.00
4388	NASDAQ	TRST	Fri, Sep 12, 2008	50.35	52.20	50.35	51.95
4387	NASDAQ	TRST	Thu, Sep 11, 2008	49.80	51.95	49.05	51.85
4386	NASDAQ	TRST	Wed, Sep 10, 2008	51.25	51.95	49.50	51.30
4385	NASDAQ	TRST	Tue, Sep 9, 2008	50.85	52.25	50.00	50.35
4384	NASDAQ	TRST	Mon, Sep 8, 2008	50.30	51.95	50.00	51.50
4383	NASDAQ	TRST	Fri, Sep 5, 2008	48.45	50.35	47.85	50.05
4382	NASDAQ	TRST	Thu, Sep 4, 2008	49.60	50.25	48.55	48.55
4381	NASDAQ	TRST	Wed, Sep 3, 2008	49.45	50.65	48.30	50.50
4380	NASDAQ	TRST	Tue, Sep 2, 2008	50.00	50.35	48.45	49.60
4379	NASDAQ	TRST	Fri, Aug 29, 2008	49.45	49.85	48.88	48.90
4378	NASDAQ	TRST	Thu, Aug 28, 2008	49.75	50.00	48.05	50.00
4377	NASDAQ	TRST	Wed, Aug 27, 2008	48.40	49.95	48.01	49.25
4376	NASDAQ	TRST	Tue, Aug 26, 2008	47.15	48.70	47.15	48.55
4375	NASDAQ	TRST	Mon, Aug 25, 2008	48.80	49.20	47.20	47.20
4374	NASDAQ	TRST	Fri, Aug 22, 2008	48.10	49.45	45.45	49.40
4373	NASDAQ	TRST	Thu, Aug 21, 2008	47.15	48.30	47.15	47.35
4372	NASDAQ	TRST	Wed, Aug 20, 2008	47.95	49.65	46.95	48.10
4371	NASDAQ	TRST	Tue, Aug 19, 2008	47.50	48.75	47.15	47.75
4370	NASDAQ	TRST	Mon, Aug 18, 2008	49.40	49.60	47.55	47.75
4369	NASDAQ	TRST	Fri, Aug 15, 2008	49.50	49.95	48.15	49.40
4368	NASDAQ	TRST	Thu, Aug 14, 2008	47.60	49.25	47.60	48.85
4367	NASDAQ	TRST	Wed, Aug 13, 2008	48.50	49.35	47.30	48.00
4366	NASDAQ	TRST	Tue, Aug 12, 2008	48.30	49.45	47.65	48.80
4365	NASDAQ	TRST	Mon, Aug 11, 2008	46.15	48.75	45.35	48.75
4364	NASDAQ	TRST	Fri, Aug 8, 2008	44.05	46.25	44.05	46.20
4363	NASDAQ	TRST	Thu, Aug 7, 2008	44.50	45.35	43.60	43.85
4362	NASDAQ	TRST	Wed, Aug 6, 2008	44.25	45.50	43.20	45.30
4361	NASDAQ	TRST	Tue, Aug 5, 2008	43.80	44.65	42.75	44.55
4360	NASDAQ	TRST	Mon, Aug 4, 2008	43.75	43.95	42.40	43.15
4359	NASDAQ	TRST	Fri, Aug 1, 2008	43.85	44.25	42.35	43.90
4358	NASDAQ	TRST	Thu, Jul 31, 2008	41.95	44.20	41.95	43.65
4357	NASDAQ	TRST	Wed, Jul 30, 2008	41.85	44.25	41.85	44.05
4356	NASDAQ	TRST	Tue, Jul 29, 2008	40.65	44.00	40.50	44.00
4355	NASDAQ	TRST	Mon, Jul 28, 2008	41.95	43.05	40.05	40.35
4354	NASDAQ	TRST	Fri, Jul 25, 2008	42.00	43.50	41.25	42.20
4353	NASDAQ	TRST	Thu, Jul 24, 2008	43.45	43.45	41.20	41.40
4352	NASDAQ	TRST	Wed, Jul 23, 2008	43.15	44.75	42.05	43.18
4351	NASDAQ	TRST	Tue, Jul 22, 2008	38.60	43.25	38.25	43.15
4350	NASDAQ	TRST	Mon, Jul 21, 2008	41.15	41.85	39.95	40.10
4349	NASDAQ	TRST	Fri, Jul 18, 2008	41.80	41.85	39.90	40.90
4348	NASDAQ	TRST	Thu, Jul 17, 2008	38.50	42.00	38.50	42.00
4347	NASDAQ	TRST	Wed, Jul 16, 2008	35.45	39.00	35.15	38.40
4346	NASDAQ	TRST	Tue, Jul 15, 2008	35.30	37.25	34.05	35.15
4345	NASDAQ	TRST	Mon, Jul 14, 2008	38.55	39.60	35.85	36.00
4344	NASDAQ	TRST	Fri, Jul 11, 2008	37.25	39.10	37.00	38.95
4343	NASDAQ	TRST	Thu, Jul 10, 2008	36.85	38.65	36.85	37.75
4342	NASDAQ	TRST	Wed, Jul 9, 2008	39.40	39.50	36.85	36.85
4341	NASDAQ	TRST	Tue, Jul 8, 2008	36.55	39.50	36.45	39.45
4340	NASDAQ	TRST	Mon, Jul 7, 2008	38.05	39.00	36.10	36.40
4339	NASDAQ	TRST	Thu, Jul 3, 2008	38.60	39.45	37.70	37.70
4338	NASDAQ	TRST	Wed, Jul 2, 2008	38.75	39.95	38.20	38.30
4337	NASDAQ	TRST	Tue, Jul 1, 2008	36.95	38.80	36.95	38.65
4336	NASDAQ	TRST	Mon, Jun 30, 2008	37.90	38.40	37.10	37.10
4335	NASDAQ	TRST	Fri, Jun 27, 2008	38.05	38.90	37.40	37.80
4334	NASDAQ	TRST	Thu, Jun 26, 2008	37.80	38.70	37.65	38.25
4333	NASDAQ	TRST	Wed, Jun 25, 2008	37.35	39.10	37.35	38.25
4332	NASDAQ	TRST	Tue, Jun 24, 2008	37.00	38.40	36.80	37.35
4331	NASDAQ	TRST	Mon, Jun 23, 2008	38.80	39.40	37.30	37.35
4330	NASDAQ	TRST	Fri, Jun 20, 2008	38.40	39.65	37.90	38.65
4329	NASDAQ	TRST	Thu, Jun 19, 2008	38.40	38.85	37.25	38.55
4328	NASDAQ	TRST	Wed, Jun 18, 2008	38.65	38.95	37.75	38.40
4327	NASDAQ	TRST	Tue, Jun 17, 2008	39.75	39.90	38.25	38.70
4326	NASDAQ	TRST	Mon, Jun 16, 2008	38.25	40.00	38.05	39.65
4325	NASDAQ	TRST	Fri, Jun 13, 2008	39.05	39.75	37.50	38.30
4324	NASDAQ	TRST	Thu, Jun 12, 2008	38.30	39.65	38.30	38.55
4323	NASDAQ	TRST	Wed, Jun 11, 2008	39.15	39.65	37.90	37.90
4322	NASDAQ	TRST	Tue, Jun 10, 2008	38.65	39.75	38.30	39.15
4321	NASDAQ	TRST	Mon, Jun 9, 2008	39.60	40.00	38.60	39.00
4320	NASDAQ	TRST	Fri, Jun 6, 2008	40.40	40.60	39.20	39.60
4319	NASDAQ	TRST	Thu, Jun 5, 2008	39.75	40.75	39.75	40.75
4318	NASDAQ	TRST	Wed, Jun 4, 2008	39.80	40.45	39.20	39.35
4317	NASDAQ	TRST	Tue, Jun 3, 2008	41.70	42.25	39.70	40.10
4316	NASDAQ	TRST	Mon, Jun 2, 2008	43.60	43.60	41.25	41.45
4315	NASDAQ	TRST	Fri, May 30, 2008	43.80	43.85	42.80	43.80
4314	NASDAQ	TRST	Thu, May 29, 2008	42.10	43.80	42.10	43.65
4313	NASDAQ	TRST	Wed, May 28, 2008	43.30	43.30	41.35	42.15
4312	NASDAQ	TRST	Tue, May 27, 2008	41.75	43.10	41.50	43.05
4311	NASDAQ	TRST	Fri, May 23, 2008	42.25	42.55	41.70	41.90
4310	NASDAQ	TRST	Thu, May 22, 2008	41.75	42.95	41.75	42.60
4309	NASDAQ	TRST	Wed, May 21, 2008	41.80	42.50	41.55	41.75
4308	NASDAQ	TRST	Tue, May 20, 2008	41.65	42.50	41.50	41.65
4307	NASDAQ	TRST	Mon, May 19, 2008	42.40	43.10	41.90	41.90
4306	NASDAQ	TRST	Fri, May 16, 2008	43.00	43.40	41.85	42.50
4305	NASDAQ	TRST	Thu, May 15, 2008	42.05	42.75	42.00	42.75
4304	NASDAQ	TRST	Wed, May 14, 2008	43.15	43.75	42.15	42.15
4303	NASDAQ	TRST	Tue, May 13, 2008	43.55	43.55	42.50	43.00
4302	NASDAQ	TRST	Mon, May 12, 2008	42.75	43.40	42.55	43.40
4301	NASDAQ	TRST	Fri, May 9, 2008	42.25	43.50	42.25	42.50
4300	NASDAQ	TRST	Thu, May 8, 2008	43.25	44.50	42.25	42.75
4299	NASDAQ	TRST	Wed, May 7, 2008	45.20	45.35	43.10	43.20
4298	NASDAQ	TRST	Tue, May 6, 2008	44.55	45.30	44.30	45.25
4297	NASDAQ	TRST	Mon, May 5, 2008	45.20	45.80	44.60	44.70
4296	NASDAQ	TRST	Fri, May 2, 2008	46.35	46.50	44.95	45.50
4295	NASDAQ	TRST	Thu, May 1, 2008	43.55	46.25	43.55	46.25
4294	NASDAQ	TRST	Wed, Apr 30, 2008	44.85	45.20	43.60	43.65
4293	NASDAQ	TRST	Tue, Apr 29, 2008	45.55	45.55	44.40	44.80
4292	NASDAQ	TRST	Mon, Apr 28, 2008	45.35	45.70	44.60	45.50
4291	NASDAQ	TRST	Fri, Apr 25, 2008	45.95	46.00	44.30	45.50
4290	NASDAQ	TRST	Thu, Apr 24, 2008	44.40	46.25	44.25	45.80
4289	NASDAQ	TRST	Wed, Apr 23, 2008	45.00	45.00	44.25	44.30
4288	NASDAQ	TRST	Tue, Apr 22, 2008	45.10	45.75	44.25	44.75
4287	NASDAQ	TRST	Mon, Apr 21, 2008	46.05	46.95	45.30	45.30
4286	NASDAQ	TRST	Fri, Apr 18, 2008	47.60	47.95	46.00	46.35
4285	NASDAQ	TRST	Thu, Apr 17, 2008	45.95	47.45	45.90	46.95
4284	NASDAQ	TRST	Wed, Apr 16, 2008	45.20	46.95	44.60	46.25
4283	NASDAQ	TRST	Tue, Apr 15, 2008	43.25	45.05	43.05	44.85
4282	NASDAQ	TRST	Mon, Apr 14, 2008	43.85	44.35	43.30	43.35
4281	NASDAQ	TRST	Fri, Apr 11, 2008	44.55	45.45	44.05	44.05
4280	NASDAQ	TRST	Thu, Apr 10, 2008	44.70	45.60	44.25	45.00
4279	NASDAQ	TRST	Wed, Apr 9, 2008	46.05	47.25	44.80	44.80
4278	NASDAQ	TRST	Tue, Apr 8, 2008	45.50	46.10	45.10	45.85
4277	NASDAQ	TRST	Mon, Apr 7, 2008	45.30	45.90	45.00	45.65
4276	NASDAQ	TRST	Fri, Apr 4, 2008	46.65	46.65	45.05	45.05
4275	NASDAQ	TRST	Thu, Apr 3, 2008	46.35	46.90	45.55	46.50
4274	NASDAQ	TRST	Wed, Apr 2, 2008	47.00	47.50	45.65	46.85
4273	NASDAQ	TRST	Tue, Apr 1, 2008	45.65	46.40	44.55	46.40
4272	NASDAQ	TRST	Mon, Mar 31, 2008	44.60	45.55	43.75	44.45
4271	NASDAQ	TRST	Fri, Mar 28, 2008	44.65	45.05	43.80	43.85
4270	NASDAQ	TRST	Thu, Mar 27, 2008	45.65	46.10	44.50	44.55
4269	NASDAQ	TRST	Wed, Mar 26, 2008	45.65	45.75	44.60	45.45
4268	NASDAQ	TRST	Tue, Mar 25, 2008	45.00	46.70	44.40	46.00
4267	NASDAQ	TRST	Mon, Mar 24, 2008	46.05	47.10	44.90	45.20
4266	NASDAQ	TRST	Thu, Mar 20, 2008	44.15	46.00	42.85	45.95
4265	NASDAQ	TRST	Wed, Mar 19, 2008	44.60	45.00	43.20	43.20
4264	NASDAQ	TRST	Tue, Mar 18, 2008	43.20	44.50	41.70	44.25
4263	NASDAQ	TRST	Mon, Mar 17, 2008	40.35	43.15	40.00	42.10
4262	NASDAQ	TRST	Fri, Mar 14, 2008	44.35	44.35	41.75	42.30
4261	NASDAQ	TRST	Thu, Mar 13, 2008	42.50	45.05	41.30	44.05
4260	NASDAQ	TRST	Wed, Mar 12, 2008	44.20	45.15	43.10	43.10
4259	NASDAQ	TRST	Tue, Mar 11, 2008	42.10	44.30	42.10	44.30
4258	NASDAQ	TRST	Mon, Mar 10, 2008	40.25	42.15	40.10	40.70
4257	NASDAQ	TRST	Fri, Mar 7, 2008	39.40	40.80	36.40	40.15
4256	NASDAQ	TRST	Thu, Mar 6, 2008	40.70	41.10	40.10	40.15
4255	NASDAQ	TRST	Wed, Mar 5, 2008	41.95	42.20	40.80	40.90
4254	NASDAQ	TRST	Tue, Mar 4, 2008	41.25	42.25	40.45	41.85
4253	NASDAQ	TRST	Mon, Mar 3, 2008	43.30	43.60	41.75	42.20
4252	NASDAQ	TRST	Fri, Feb 29, 2008	44.50	44.95	42.95	43.25
4251	NASDAQ	TRST	Thu, Feb 28, 2008	45.80	45.90	45.00	45.00
4250	NASDAQ	TRST	Wed, Feb 27, 2008	46.25	47.50	45.30	46.00
4249	NASDAQ	TRST	Tue, Feb 26, 2008	46.10	47.15	46.05	46.75
4248	NASDAQ	TRST	Mon, Feb 25, 2008	46.50	46.85	45.50	46.50
4247	NASDAQ	TRST	Fri, Feb 22, 2008	46.35	46.85	45.15	46.60
4246	NASDAQ	TRST	Thu, Feb 21, 2008	47.55	47.90	46.05	46.35
4245	NASDAQ	TRST	Wed, Feb 20, 2008	46.45	47.95	46.25	47.10
4244	NASDAQ	TRST	Tue, Feb 19, 2008	48.45	48.95	46.45	46.70
4243	NASDAQ	TRST	Fri, Feb 15, 2008	47.50	48.30	46.85	47.75
4242	NASDAQ	TRST	Thu, Feb 14, 2008	49.60	49.85	47.75	47.80
4241	NASDAQ	TRST	Wed, Feb 13, 2008	49.95	50.00	48.75	49.60
4240	NASDAQ	TRST	Tue, Feb 12, 2008	48.95	49.95	48.75	49.45
4239	NASDAQ	TRST	Mon, Feb 11, 2008	49.50	49.75	48.55	48.60
4238	NASDAQ	TRST	Fri, Feb 8, 2008	50.40	51.00	49.10	49.60
4237	NASDAQ	TRST	Thu, Feb 7, 2008	49.20	50.70	49.05	50.70
4236	NASDAQ	TRST	Wed, Feb 6, 2008	49.60	50.70	49.45	49.55
4235	NASDAQ	TRST	Tue, Feb 5, 2008	49.25	50.65	49.25	49.30
4234	NASDAQ	TRST	Mon, Feb 4, 2008	51.35	51.50	50.30	50.45
4233	NASDAQ	TRST	Fri, Feb 1, 2008	51.30	52.05	50.20	51.55
4232	NASDAQ	TRST	Thu, Jan 31, 2008	48.25	51.55	48.25	51.50
4231	NASDAQ	TRST	Wed, Jan 30, 2008	49.15	50.75	48.85	49.00
4230	NASDAQ	TRST	Tue, Jan 29, 2008	50.40	50.45	48.50	49.60
4229	NASDAQ	TRST	Mon, Jan 28, 2008	48.55	50.10	48.20	50.00
4228	NASDAQ	TRST	Fri, Jan 25, 2008	50.20	50.25	48.15	48.60
4227	NASDAQ	TRST	Thu, Jan 24, 2008	51.55	51.55	49.10	49.50
4226	NASDAQ	TRST	Wed, Jan 23, 2008	47.10	51.20	46.55	51.15
4225	NASDAQ	TRST	Tue, Jan 22, 2008	45.00	50.00	45.00	48.15
4224	NASDAQ	TRST	Fri, Jan 18, 2008	46.05	47.40	45.20	45.85
4223	NASDAQ	TRST	Thu, Jan 17, 2008	47.80	47.80	46.20	46.55
4222	NASDAQ	TRST	Wed, Jan 16, 2008	45.70	48.25	45.55	47.70
4221	NASDAQ	TRST	Tue, Jan 15, 2008	45.10	46.85	45.10	45.80
4220	NASDAQ	TRST	Mon, Jan 14, 2008	46.55	48.60	45.90	46.30
4219	NASDAQ	TRST	Fri, Jan 11, 2008	47.45	48.30	46.45	46.65
4218	NASDAQ	TRST	Thu, Jan 10, 2008	46.25	48.75	46.05	48.10
4217	NASDAQ	TRST	Wed, Jan 9, 2008	45.60	47.00	45.00	47.00
4216	NASDAQ	TRST	Tue, Jan 8, 2008	47.95	48.90	45.60	45.60
4215	NASDAQ	TRST	Mon, Jan 7, 2008	47.50	49.25	47.05	47.80
4214	NASDAQ	TRST	Fri, Jan 4, 2008	48.30	49.15	46.95	47.00
4213	NASDAQ	TRST	Thu, Jan 3, 2008	49.60	50.00	48.60	48.95
4212	NASDAQ	TRST	Wed, Jan 2, 2008	50.35	50.35	47.90	48.75
4211	NASDAQ	TRST	Mon, Dec 31, 2007	50.05	50.70	49.00	49.60
4210	NASDAQ	TRST	Fri, Dec 28, 2007	51.70	52.35	50.00	50.05
4209	NASDAQ	TRST	Thu, Dec 27, 2007	52.70	53.50	50.90	50.90
4208	NASDAQ	TRST	Wed, Dec 26, 2007	52.80	53.45	52.25	52.70
4207	NASDAQ	TRST	Mon, Dec 24, 2007	52.95	53.50	52.40	53.35
4206	NASDAQ	TRST	Fri, Dec 21, 2007	52.55	52.71	50.75	52.70
4205	NASDAQ	TRST	Thu, Dec 20, 2007	51.85	51.85	50.15	51.65
4204	NASDAQ	TRST	Wed, Dec 19, 2007	50.30	51.75	49.95	51.30
4203	NASDAQ	TRST	Tue, Dec 18, 2007	49.60	50.45	48.05	50.35
4202	NASDAQ	TRST	Mon, Dec 17, 2007	49.50	50.10	48.75	48.75
4201	NASDAQ	TRST	Fri, Dec 14, 2007	50.40	51.25	49.70	49.70
4200	NASDAQ	TRST	Thu, Dec 13, 2007	50.50	51.40	49.80	51.25
4199	NASDAQ	TRST	Wed, Dec 12, 2007	53.15	53.85	50.20	51.05
4198	NASDAQ	TRST	Tue, Dec 11, 2007	53.50	54.25	50.90	50.90
4197	NASDAQ	TRST	Mon, Dec 10, 2007	52.95	53.50	52.50	53.25
4196	NASDAQ	TRST	Fri, Dec 7, 2007	53.60	53.70	52.10	52.90
4195	NASDAQ	TRST	Thu, Dec 6, 2007	51.40	53.55	50.90	53.55
4194	NASDAQ	TRST	Wed, Dec 5, 2007	51.25	51.55	50.25	51.55
4193	NASDAQ	TRST	Tue, Dec 4, 2007	51.30	51.65	50.55	50.55
4192	NASDAQ	TRST	Mon, Dec 3, 2007	53.05	53.60	51.80	51.80
4191	NASDAQ	TRST	Fri, Nov 30, 2007	53.25	53.75	52.05	53.15
4190	NASDAQ	TRST	Thu, Nov 29, 2007	53.30	53.30	51.40	52.25
4189	NASDAQ	TRST	Wed, Nov 28, 2007	50.95	53.60	50.90	53.60
4188	NASDAQ	TRST	Tue, Nov 27, 2007	50.30	51.30	50.00	50.50
4187	NASDAQ	TRST	Mon, Nov 26, 2007	52.45	52.45	50.05	50.15
4186	NASDAQ	TRST	Fri, Nov 23, 2007	51.00	52.50	51.00	52.45
4185	NASDAQ	TRST	Wed, Nov 21, 2007	51.45	52.35	49.60	50.95
4184	NASDAQ	TRST	Tue, Nov 20, 2007	50.75	51.95	49.55	51.65
4183	NASDAQ	TRST	Mon, Nov 19, 2007	51.50	51.50	50.05	50.85
4182	NASDAQ	TRST	Fri, Nov 16, 2007	51.75	52.75	50.55	51.95
4181	NASDAQ	TRST	Thu, Nov 15, 2007	52.25	52.45	50.95	51.60
4180	NASDAQ	TRST	Wed, Nov 14, 2007	53.75	53.75	51.75	52.40
4179	NASDAQ	TRST	Tue, Nov 13, 2007	51.95	53.55	50.05	53.55
4178	NASDAQ	TRST	Mon, Nov 12, 2007	51.40	52.40	50.15	51.35
4177	NASDAQ	TRST	Fri, Nov 9, 2007	49.30	51.30	48.25	51.10
4176	NASDAQ	TRST	Thu, Nov 8, 2007	48.35	50.00	47.65	49.80
4175	NASDAQ	TRST	Wed, Nov 7, 2007	49.90	50.35	47.95	47.95
4174	NASDAQ	TRST	Tue, Nov 6, 2007	49.55	50.65	48.75	50.60
4173	NASDAQ	TRST	Mon, Nov 5, 2007	49.25	50.00	48.80	49.55
4172	NASDAQ	TRST	Fri, Nov 2, 2007	50.10	50.30	49.00	49.60
4171	NASDAQ	TRST	Thu, Nov 1, 2007	51.90	51.95	49.25	49.25
4170	NASDAQ	TRST	Wed, Oct 31, 2007	52.25	52.70	51.35	52.70
4169	NASDAQ	TRST	Tue, Oct 30, 2007	51.45	52.35	51.25	51.95
4168	NASDAQ	TRST	Mon, Oct 29, 2007	52.00	52.50	51.20	51.60
4167	NASDAQ	TRST	Fri, Oct 26, 2007	50.60	51.90	50.00	51.90
4166	NASDAQ	TRST	Thu, Oct 25, 2007	50.95	51.30	49.55	50.15
4165	NASDAQ	TRST	Wed, Oct 24, 2007	51.00	51.10	49.25	50.70
4164	NASDAQ	TRST	Tue, Oct 23, 2007	51.75	51.75	50.50	51.50
4163	NASDAQ	TRST	Mon, Oct 22, 2007	49.40	51.40	49.30	51.20
4162	NASDAQ	TRST	Fri, Oct 19, 2007	51.20	51.20	49.25	49.25
4161	NASDAQ	TRST	Thu, Oct 18, 2007	50.85	51.60	50.15	51.20
4160	NASDAQ	TRST	Wed, Oct 17, 2007	51.40	51.90	50.50	51.25
4159	NASDAQ	TRST	Tue, Oct 16, 2007	51.80	52.20	50.70	50.70
4158	NASDAQ	TRST	Mon, Oct 15, 2007	53.95	54.60	51.80	51.95
4157	NASDAQ	TRST	Fri, Oct 12, 2007	54.45	55.35	54.05	54.15
4156	NASDAQ	TRST	Thu, Oct 11, 2007	55.90	56.25	54.45	54.45
4155	NASDAQ	TRST	Wed, Oct 10, 2007	56.40	56.40	55.50	55.75
4154	NASDAQ	TRST	Tue, Oct 9, 2007	56.50	56.50	55.75	56.40
4153	NASDAQ	TRST	Mon, Oct 8, 2007	57.00	57.25	56.30	56.40
4152	NASDAQ	TRST	Fri, Oct 5, 2007	56.95	57.45	56.40	57.35
4151	NASDAQ	TRST	Thu, Oct 4, 2007	56.60	56.80	56.20	56.60
4150	NASDAQ	TRST	Wed, Oct 3, 2007	57.00	57.20	54.00	56.30
4149	NASDAQ	TRST	Tue, Oct 2, 2007	56.60	57.50	56.55	57.45
4148	NASDAQ	TRST	Mon, Oct 1, 2007	55.20	56.40	55.00	56.40
4147	NASDAQ	TRST	Fri, Sep 28, 2007	55.10	55.50	54.00	54.65
4146	NASDAQ	TRST	Thu, Sep 27, 2007	55.25	55.75	54.45	55.05
4145	NASDAQ	TRST	Wed, Sep 26, 2007	54.95	55.50	54.35	55.10
4144	NASDAQ	TRST	Tue, Sep 25, 2007	55.00	55.30	54.30	54.45
4143	NASDAQ	TRST	Mon, Sep 24, 2007	55.10	55.50	54.40	54.70
4142	NASDAQ	TRST	Fri, Sep 21, 2007	56.75	57.00	55.15	55.20
4141	NASDAQ	TRST	Thu, Sep 20, 2007	56.70	57.00	55.55	56.30
4140	NASDAQ	TRST	Wed, Sep 19, 2007	56.55	57.40	55.90	57.00
4139	NASDAQ	TRST	Tue, Sep 18, 2007	54.20	56.50	53.70	56.25
4138	NASDAQ	TRST	Mon, Sep 17, 2007	54.80	54.80	53.30	54.00
4137	NASDAQ	TRST	Fri, Sep 14, 2007	53.20	55.00	52.90	54.85
4136	NASDAQ	TRST	Thu, Sep 13, 2007	54.25	54.55	53.30	53.75
4135	NASDAQ	TRST	Wed, Sep 12, 2007	54.25	54.65	53.90	54.00
4134	NASDAQ	TRST	Tue, Sep 11, 2007	54.05	54.75	53.80	54.65
4133	NASDAQ	TRST	Mon, Sep 10, 2007	54.70	54.90	52.65	53.85
4132	NASDAQ	TRST	Fri, Sep 7, 2007	54.45	54.95	54.25	54.45
4131	NASDAQ	TRST	Thu, Sep 6, 2007	55.65	55.75	54.45	55.45
4130	NASDAQ	TRST	Wed, Sep 5, 2007	55.50	55.90	53.95	55.65
4129	NASDAQ	TRST	Tue, Sep 4, 2007	55.65	56.90	55.30	56.05
4128	NASDAQ	TRST	Fri, Aug 31, 2007	56.15	56.85	55.45	55.90
4127	NASDAQ	TRST	Thu, Aug 30, 2007	54.55	56.10	54.50	55.45
4126	NASDAQ	TRST	Wed, Aug 29, 2007	54.45	55.70	54.45	55.20
4125	NASDAQ	TRST	Tue, Aug 28, 2007	54.60	54.95	53.65	54.20
4124	NASDAQ	TRST	Mon, Aug 27, 2007	54.70	55.30	53.75	55.05
4123	NASDAQ	TRST	Fri, Aug 24, 2007	54.00	54.75	53.40	54.75
4122	NASDAQ	TRST	Thu, Aug 23, 2007	55.20	55.50	53.65	54.10
4121	NASDAQ	TRST	Wed, Aug 22, 2007	55.10	55.75	54.15	54.85
4120	NASDAQ	TRST	Tue, Aug 21, 2007	54.25	55.75	53.35	54.45
4119	NASDAQ	TRST	Mon, Aug 20, 2007	56.25	56.60	53.90	54.50
4118	NASDAQ	TRST	Fri, Aug 17, 2007	56.50	56.75	54.05	56.10
4117	NASDAQ	TRST	Thu, Aug 16, 2007	49.95	55.25	49.65	54.25
4116	NASDAQ	TRST	Wed, Aug 15, 2007	48.75	51.45	48.75	49.20
4115	NASDAQ	TRST	Tue, Aug 14, 2007	50.05	50.75	48.85	48.90
4114	NASDAQ	TRST	Mon, Aug 13, 2007	53.70	55.00	50.10	50.10
4113	NASDAQ	TRST	Fri, Aug 10, 2007	54.15	55.25	53.00	53.70
4112	NASDAQ	TRST	Thu, Aug 9, 2007	53.75	58.35	51.45	55.75
4111	NASDAQ	TRST	Wed, Aug 8, 2007	51.25	57.40	51.05	55.90
4110	NASDAQ	TRST	Tue, Aug 7, 2007	49.00	51.15	48.65	50.95
4109	NASDAQ	TRST	Mon, Aug 6, 2007	46.40	49.65	46.10	49.40
4108	NASDAQ	TRST	Fri, Aug 3, 2007	47.65	47.80	45.95	46.05
4107	NASDAQ	TRST	Thu, Aug 2, 2007	47.25	47.65	46.25	47.55
4106	NASDAQ	TRST	Wed, Aug 1, 2007	46.25	47.05	46.00	47.05
4105	NASDAQ	TRST	Tue, Jul 31, 2007	47.40	47.60	46.30	46.40
4104	NASDAQ	TRST	Mon, Jul 30, 2007	46.40	47.20	45.70	47.05
4103	NASDAQ	TRST	Fri, Jul 27, 2007	46.70	47.25	46.15	46.55
4102	NASDAQ	TRST	Thu, Jul 26, 2007	46.50	50.00	46.00	46.75
4101	NASDAQ	TRST	Wed, Jul 25, 2007	47.35	47.65	46.50	46.85
4100	NASDAQ	TRST	Tue, Jul 24, 2007	47.70	48.75	46.75	47.10
4099	NASDAQ	TRST	Mon, Jul 23, 2007	48.20	49.15	47.90	48.15
4098	NASDAQ	TRST	Fri, Jul 20, 2007	48.20	48.65	47.70	48.10
4097	NASDAQ	TRST	Thu, Jul 19, 2007	48.60	48.75	48.15	48.30
4096	NASDAQ	TRST	Wed, Jul 18, 2007	48.35	48.50	47.95	48.35
4095	NASDAQ	TRST	Tue, Jul 17, 2007	48.75	49.90	48.75	48.85
4094	NASDAQ	TRST	Mon, Jul 16, 2007	48.90	49.50	48.75	49.05
4093	NASDAQ	TRST	Fri, Jul 13, 2007	49.35	49.50	49.10	49.20
4092	NASDAQ	TRST	Thu, Jul 12, 2007	49.35	49.90	49.10	49.45
4091	NASDAQ	TRST	Wed, Jul 11, 2007	48.90	49.25	48.65	49.10
4090	NASDAQ	TRST	Tue, Jul 10, 2007	49.55	49.85	48.90	48.95
4089	NASDAQ	TRST	Mon, Jul 9, 2007	50.00	50.10	49.55	49.65
4088	NASDAQ	TRST	Fri, Jul 6, 2007	50.05	50.15	49.65	49.80
4087	NASDAQ	TRST	Thu, Jul 5, 2007	51.35	51.35	49.80	50.15
4086	NASDAQ	TRST	Tue, Jul 3, 2007	50.00	50.50	50.00	50.40
4085	NASDAQ	TRST	Mon, Jul 2, 2007	50.00	50.15	49.40	49.85
4084	NASDAQ	TRST	Fri, Jun 29, 2007	50.05	50.50	49.15	49.40
4083	NASDAQ	TRST	Thu, Jun 28, 2007	49.40	50.35	49.20	50.00
4082	NASDAQ	TRST	Wed, Jun 27, 2007	49.45	49.80	49.00	49.50
4081	NASDAQ	TRST	Tue, Jun 26, 2007	49.35	49.85	49.00	49.65
4080	NASDAQ	TRST	Mon, Jun 25, 2007	49.35	50.00	48.90	49.05
4079	NASDAQ	TRST	Fri, Jun 22, 2007	48.95	49.50	48.50	49.50
4078	NASDAQ	TRST	Thu, Jun 21, 2007	48.55	49.25	47.95	49.00
4077	NASDAQ	TRST	Wed, Jun 20, 2007	49.35	49.45	48.65	49.00
4076	NASDAQ	TRST	Tue, Jun 19, 2007	48.90	49.45	48.90	49.10
4075	NASDAQ	TRST	Mon, Jun 18, 2007	50.75	50.75	49.10	49.20
4074	NASDAQ	TRST	Fri, Jun 15, 2007	49.95	50.20	49.30	49.80
4073	NASDAQ	TRST	Thu, Jun 14, 2007	49.25	49.28	48.70	48.90
4072	NASDAQ	TRST	Wed, Jun 13, 2007	48.00	49.20	47.65	49.05
4071	NASDAQ	TRST	Tue, Jun 12, 2007	48.85	48.85	47.90	48.00
4070	NASDAQ	TRST	Mon, Jun 11, 2007	48.45	48.85	48.00	48.60
4069	NASDAQ	TRST	Fri, Jun 8, 2007	47.60	48.55	47.58	48.50
4068	NASDAQ	TRST	Thu, Jun 7, 2007	48.00	48.15	47.60	47.90
4067	NASDAQ	TRST	Wed, Jun 6, 2007	48.15	48.60	47.90	48.35
4066	NASDAQ	TRST	Tue, Jun 5, 2007	49.50	49.90	48.95	49.45
4065	NASDAQ	TRST	Mon, Jun 4, 2007	49.50	49.85	48.80	49.80
4064	NASDAQ	TRST	Fri, Jun 1, 2007	48.75	49.60	48.60	49.55
4063	NASDAQ	TRST	Thu, May 31, 2007	48.85	48.85	47.70	48.55
4062	NASDAQ	TRST	Wed, May 30, 2007	48.20	48.65	47.75	48.50
4061	NASDAQ	TRST	Tue, May 29, 2007	48.00	48.50	47.85	48.35
4060	NASDAQ	TRST	Fri, May 25, 2007	47.90	48.25	47.60	48.05
4059	NASDAQ	TRST	Thu, May 24, 2007	48.05	48.75	47.60	47.75
4058	NASDAQ	TRST	Wed, May 23, 2007	49.00	49.00	48.05	48.15
4057	NASDAQ	TRST	Tue, May 22, 2007	47.90	48.90	47.50	48.85
4056	NASDAQ	TRST	Mon, May 21, 2007	47.20	48.20	47.00	47.85
4055	NASDAQ	TRST	Fri, May 18, 2007	46.90	47.45	46.55	47.40
4054	NASDAQ	TRST	Thu, May 17, 2007	46.90	47.05	46.60	46.70
4053	NASDAQ	TRST	Wed, May 16, 2007	46.45	47.05	46.35	46.90
4052	NASDAQ	TRST	Tue, May 15, 2007	47.10	47.35	46.30	46.45
4051	NASDAQ	TRST	Mon, May 14, 2007	47.20	47.40	46.35	46.60
4050	NASDAQ	TRST	Fri, May 11, 2007	46.45	47.15	46.10	47.10
4049	NASDAQ	TRST	Thu, May 10, 2007	47.55	47.55	46.25	46.30
4048	NASDAQ	TRST	Wed, May 9, 2007	47.10	47.70	47.00	47.55
4047	NASDAQ	TRST	Tue, May 8, 2007	47.70	47.70	46.95	47.40
4046	NASDAQ	TRST	Mon, May 7, 2007	47.25	47.75	47.05	47.70
4045	NASDAQ	TRST	Fri, May 4, 2007	47.20	47.70	47.15	47.70
4044	NASDAQ	TRST	Thu, May 3, 2007	47.70	47.75	47.35	47.40
4043	NASDAQ	TRST	Wed, May 2, 2007	46.85	47.65	46.60	47.55
4042	NASDAQ	TRST	Tue, May 1, 2007	46.10	46.95	45.77	46.90
4041	NASDAQ	TRST	Mon, Apr 30, 2007	47.25	47.35	45.75	45.85
4040	NASDAQ	TRST	Fri, Apr 27, 2007	47.40	47.55	46.90	47.05
4039	NASDAQ	TRST	Thu, Apr 26, 2007	47.20	47.65	47.00	47.50
4038	NASDAQ	TRST	Wed, Apr 25, 2007	48.00	48.00	47.25	47.30
4037	NASDAQ	TRST	Tue, Apr 24, 2007	47.40	48.15	47.25	47.60
4036	NASDAQ	TRST	Mon, Apr 23, 2007	48.15	48.20	47.45	47.50
4035	NASDAQ	TRST	Fri, Apr 20, 2007	48.20	48.20	47.65	48.10
4034	NASDAQ	TRST	Thu, Apr 19, 2007	48.40	48.40	47.35	47.55
4033	NASDAQ	TRST	Wed, Apr 18, 2007	48.35	48.75	47.55	47.85
4032	NASDAQ	TRST	Tue, Apr 17, 2007	48.20	48.60	47.60	47.80
4031	NASDAQ	TRST	Mon, Apr 16, 2007	47.35	48.20	47.35	48.00
4030	NASDAQ	TRST	Fri, Apr 13, 2007	47.00	47.25	46.85	47.15
4029	NASDAQ	TRST	Thu, Apr 12, 2007	46.80	46.95	46.54	46.90
4028	NASDAQ	TRST	Wed, Apr 11, 2007	47.65	47.65	46.65	46.80
4027	NASDAQ	TRST	Tue, Apr 10, 2007	47.65	47.80	47.20	47.40
4026	NASDAQ	TRST	Mon, Apr 9, 2007	47.75	48.00	47.40	47.55
4025	NASDAQ	TRST	Thu, Apr 5, 2007	47.80	47.80	47.50	47.65
4024	NASDAQ	TRST	Wed, Apr 4, 2007	48.25	48.40	47.50	47.55
4023	NASDAQ	TRST	Tue, Apr 3, 2007	47.80	48.45	47.70	48.15
4022	NASDAQ	TRST	Mon, Apr 2, 2007	47.75	48.45	47.15	47.30
4021	NASDAQ	TRST	Fri, Mar 30, 2007	48.20	48.50	47.20	47.90
4020	NASDAQ	TRST	Thu, Mar 29, 2007	48.20	48.25	47.45	48.10
4019	NASDAQ	TRST	Wed, Mar 28, 2007	48.25	48.25	47.60	47.70
4018	NASDAQ	TRST	Tue, Mar 27, 2007	49.10	49.10	48.35	48.40
4017	NASDAQ	TRST	Mon, Mar 26, 2007	49.75	49.95	48.65	49.15
4016	NASDAQ	TRST	Fri, Mar 23, 2007	49.45	49.75	49.35	49.65
4015	NASDAQ	TRST	Thu, Mar 22, 2007	49.70	49.80	49.15	49.40
4014	NASDAQ	TRST	Wed, Mar 21, 2007	48.75	49.80	48.20	49.50
4013	NASDAQ	TRST	Tue, Mar 20, 2007	48.00	48.65	47.55	48.60
4012	NASDAQ	TRST	Mon, Mar 19, 2007	47.85	48.30	47.75	47.90
4011	NASDAQ	TRST	Fri, Mar 16, 2007	47.90	48.10	47.45	47.65
4010	NASDAQ	TRST	Thu, Mar 15, 2007	47.40	47.95	47.00	47.95
4009	NASDAQ	TRST	Wed, Mar 14, 2007	47.20	47.75	47.00	47.60
4008	NASDAQ	TRST	Tue, Mar 13, 2007	48.55	48.55	47.25	47.30
4007	NASDAQ	TRST	Mon, Mar 12, 2007	48.75	48.80	48.50	48.60
4006	NASDAQ	TRST	Fri, Mar 9, 2007	49.40	49.50	48.65	48.75
4005	NASDAQ	TRST	Thu, Mar 8, 2007	48.90	50.15	48.90	49.25
4004	NASDAQ	TRST	Wed, Mar 7, 2007	48.90	49.70	48.40	49.35
4003	NASDAQ	TRST	Tue, Mar 6, 2007	47.15	49.65	47.15	49.55
4002	NASDAQ	TRST	Mon, Mar 5, 2007	48.60	48.80	47.25	47.25
4001	NASDAQ	TRST	Fri, Mar 2, 2007	48.55	49.55	48.55	48.65
4000	NASDAQ	TRST	Thu, Mar 1, 2007	49.30	49.75	48.90	49.10
3999	NASDAQ	TRST	Wed, Feb 28, 2007	49.90	51.05	49.25	49.45
3998	NASDAQ	TRST	Tue, Feb 27, 2007	51.80	52.00	49.75	50.10
3997	NASDAQ	TRST	Mon, Feb 26, 2007	51.75	52.15	51.74	52.00
3996	NASDAQ	TRST	Fri, Feb 23, 2007	52.25	52.40	51.75	51.75
3995	NASDAQ	TRST	Thu, Feb 22, 2007	51.95	52.45	51.85	52.45
3994	NASDAQ	TRST	Wed, Feb 21, 2007	52.00	52.30	51.80	52.00
3993	NASDAQ	TRST	Tue, Feb 20, 2007	52.35	52.50	51.80	52.35
3992	NASDAQ	TRST	Fri, Feb 16, 2007	52.30	52.30	51.90	52.20
3991	NASDAQ	TRST	Thu, Feb 15, 2007	52.40	52.75	52.20	52.20
3990	NASDAQ	TRST	Wed, Feb 14, 2007	52.85	53.25	52.40	52.50
3989	NASDAQ	TRST	Tue, Feb 13, 2007	52.75	52.95	52.30	52.80
3988	NASDAQ	TRST	Mon, Feb 12, 2007	52.50	52.85	52.25	52.80
3987	NASDAQ	TRST	Fri, Feb 9, 2007	52.50	52.60	52.25	52.45
3986	NASDAQ	TRST	Thu, Feb 8, 2007	52.65	52.80	52.30	52.70
3985	NASDAQ	TRST	Wed, Feb 7, 2007	52.60	53.00	52.45	52.85
3984	NASDAQ	TRST	Tue, Feb 6, 2007	52.40	53.00	52.35	52.65
3983	NASDAQ	TRST	Mon, Feb 5, 2007	52.90	52.90	52.29	52.70
3982	NASDAQ	TRST	Fri, Feb 2, 2007	52.80	53.25	52.55	52.65
3981	NASDAQ	TRST	Thu, Feb 1, 2007	52.70	53.20	52.50	53.10
3980	NASDAQ	TRST	Wed, Jan 31, 2007	52.60	52.95	52.25	52.60
3979	NASDAQ	TRST	Tue, Jan 30, 2007	52.45	52.70	52.35	52.55
3978	NASDAQ	TRST	Mon, Jan 29, 2007	52.80	53.00	52.35	52.50
3977	NASDAQ	TRST	Fri, Jan 26, 2007	52.85	52.95	51.90	52.85
3976	NASDAQ	TRST	Thu, Jan 25, 2007	52.50	52.90	52.01	52.40
3975	NASDAQ	TRST	Wed, Jan 24, 2007	52.65	52.70	52.20	52.59
3974	NASDAQ	TRST	Tue, Jan 23, 2007	52.30	52.60	52.20	52.40
3973	NASDAQ	TRST	Mon, Jan 22, 2007	52.60	52.85	52.00	52.50
3972	NASDAQ	TRST	Fri, Jan 19, 2007	52.35	52.75	52.00	52.45
3971	NASDAQ	TRST	Thu, Jan 18, 2007	53.70	53.95	52.35	52.45
3970	NASDAQ	TRST	Wed, Jan 17, 2007	54.15	54.80	53.85	53.90
3969	NASDAQ	TRST	Tue, Jan 16, 2007	55.15	55.20	54.25	54.70
3968	NASDAQ	TRST	Fri, Jan 12, 2007	54.75	55.05	54.65	54.95
3967	NASDAQ	TRST	Thu, Jan 11, 2007	54.80	55.25	54.70	54.95
3966	NASDAQ	TRST	Wed, Jan 10, 2007	54.75	55.15	54.50	54.60
3965	NASDAQ	TRST	Tue, Jan 9, 2007	54.95	55.25	54.45	55.10
3964	NASDAQ	TRST	Mon, Jan 8, 2007	55.30	55.55	54.54	55.00
3963	NASDAQ	TRST	Fri, Jan 5, 2007	56.30	56.30	55.00	55.00
3962	NASDAQ	TRST	Thu, Jan 4, 2007	55.75	57.25	55.30	56.30
3961	NASDAQ	TRST	Wed, Jan 3, 2007	56.05	57.20	55.20	55.90
3960	NASDAQ	TRST	Fri, Dec 29, 2006	56.95	57.10	55.55	55.60
3959	NASDAQ	TRST	Thu, Dec 28, 2006	56.85	57.25	56.85	56.85
3958	NASDAQ	TRST	Wed, Dec 27, 2006	56.75	57.00	56.60	57.00
3957	NASDAQ	TRST	Tue, Dec 26, 2006	55.25	56.50	55.15	56.45
3956	NASDAQ	TRST	Fri, Dec 22, 2006	56.05	56.05	55.45	55.55
3955	NASDAQ	TRST	Thu, Dec 21, 2006	56.05	56.40	55.40	55.90
3954	NASDAQ	TRST	Wed, Dec 20, 2006	56.20	56.25	55.85	56.10
3953	NASDAQ	TRST	Tue, Dec 19, 2006	55.60	56.40	55.55	56.10
3952	NASDAQ	TRST	Mon, Dec 18, 2006	57.20	57.40	55.70	55.95
3951	NASDAQ	TRST	Fri, Dec 15, 2006	56.70	57.40	56.55	56.95
3950	NASDAQ	TRST	Thu, Dec 14, 2006	56.20	57.05	52.95	56.60
3949	NASDAQ	TRST	Wed, Dec 13, 2006	55.40	56.15	55.25	56.05
3948	NASDAQ	TRST	Tue, Dec 12, 2006	55.45	55.65	55.10	55.40
3947	NASDAQ	TRST	Mon, Dec 11, 2006	55.30	55.75	55.15	55.30
3946	NASDAQ	TRST	Fri, Dec 8, 2006	55.40	55.70	55.00	55.50
3945	NASDAQ	TRST	Thu, Dec 7, 2006	55.90	56.20	55.65	55.65
3944	NASDAQ	TRST	Wed, Dec 6, 2006	56.60	56.75	55.80	56.20
3943	NASDAQ	TRST	Tue, Dec 5, 2006	56.75	57.20	56.40	57.15
3942	NASDAQ	TRST	Mon, Dec 4, 2006	55.75	56.70	55.50	56.55
3941	NASDAQ	TRST	Fri, Dec 1, 2006	56.20	56.30	54.85	55.50
3940	NASDAQ	TRST	Thu, Nov 30, 2006	56.45	56.60	55.50	56.20
3939	NASDAQ	TRST	Wed, Nov 29, 2006	55.30	56.40	55.05	56.40
3938	NASDAQ	TRST	Tue, Nov 28, 2006	54.65	55.35	54.65	55.25
3937	NASDAQ	TRST	Mon, Nov 27, 2006	56.05	56.05	54.60	54.85
3936	NASDAQ	TRST	Fri, Nov 24, 2006	56.00	56.75	56.00	56.30
3935	NASDAQ	TRST	Wed, Nov 22, 2006	57.35	57.35	56.05	56.20
3934	NASDAQ	TRST	Tue, Nov 21, 2006	57.30	57.30	56.35	56.70
3933	NASDAQ	TRST	Mon, Nov 20, 2006	57.40	57.40	56.65	57.30
3932	NASDAQ	TRST	Fri, Nov 17, 2006	57.25	57.25	56.10	57.15
3931	NASDAQ	TRST	Thu, Nov 16, 2006	56.95	57.35	56.60	57.30
3930	NASDAQ	TRST	Wed, Nov 15, 2006	55.95	57.25	55.80	57.00
3929	NASDAQ	TRST	Tue, Nov 14, 2006	55.25	56.20	54.75	56.10
3928	NASDAQ	TRST	Mon, Nov 13, 2006	54.75	55.35	54.70	55.25
3927	NASDAQ	TRST	Fri, Nov 10, 2006	54.40	54.95	54.25	54.90
3926	NASDAQ	TRST	Thu, Nov 9, 2006	55.15	55.15	53.95	54.50
3925	NASDAQ	TRST	Wed, Nov 8, 2006	54.25	55.20	54.15	55.10
3924	NASDAQ	TRST	Tue, Nov 7, 2006	54.35	55.31	54.35	54.60
3923	NASDAQ	TRST	Mon, Nov 6, 2006	54.30	54.95	53.80	54.50
3922	NASDAQ	TRST	Fri, Nov 3, 2006	54.05	54.35	53.75	54.05
3921	NASDAQ	TRST	Thu, Nov 2, 2006	53.75	54.35	53.70	53.75
3920	NASDAQ	TRST	Wed, Nov 1, 2006	55.15	55.25	53.80	53.80
3919	NASDAQ	TRST	Tue, Oct 31, 2006	54.95	55.45	54.75	55.25
3918	NASDAQ	TRST	Mon, Oct 30, 2006	55.65	55.65	54.45	55.35
3917	NASDAQ	TRST	Fri, Oct 27, 2006	55.25	55.45	54.75	55.00
3916	NASDAQ	TRST	Thu, Oct 26, 2006	55.15	55.55	54.70	55.55
3915	NASDAQ	TRST	Wed, Oct 25, 2006	55.25	55.30	54.50	55.10
3914	NASDAQ	TRST	Tue, Oct 24, 2006	54.75	55.10	54.65	55.05
3913	NASDAQ	TRST	Mon, Oct 23, 2006	55.00	55.50	54.70	55.15
3912	NASDAQ	TRST	Fri, Oct 20, 2006	55.75	55.75	55.00	55.10
3911	NASDAQ	TRST	Thu, Oct 19, 2006	55.10	55.60	54.95	55.55
3910	NASDAQ	TRST	Wed, Oct 18, 2006	55.95	55.95	54.95	55.40
3909	NASDAQ	TRST	Tue, Oct 17, 2006	55.20	55.85	54.80	55.60
3908	NASDAQ	TRST	Mon, Oct 16, 2006	55.15	55.85	55.10	55.75
3907	NASDAQ	TRST	Fri, Oct 13, 2006	55.20	56.00	55.05	55.70
3906	NASDAQ	TRST	Thu, Oct 12, 2006	54.80	55.35	53.90	55.30
3905	NASDAQ	TRST	Wed, Oct 11, 2006	55.05	55.05	53.80	54.40
3904	NASDAQ	TRST	Tue, Oct 10, 2006	55.50	55.50	54.70	55.10
3903	NASDAQ	TRST	Mon, Oct 9, 2006	54.75	55.45	54.55	55.40
3902	NASDAQ	TRST	Fri, Oct 6, 2006	55.15	55.40	54.80	54.95
3901	NASDAQ	TRST	Thu, Oct 5, 2006	55.20	55.50	54.80	55.45
3900	NASDAQ	TRST	Wed, Oct 4, 2006	53.90	55.10	53.60	54.95
3899	NASDAQ	TRST	Tue, Oct 3, 2006	53.80	54.25	53.70	53.85
3898	NASDAQ	TRST	Mon, Oct 2, 2006	54.80	54.80	53.70	53.75
3897	NASDAQ	TRST	Fri, Sep 29, 2006	54.95	55.00	53.95	54.20
3896	NASDAQ	TRST	Thu, Sep 28, 2006	54.95	55.00	54.45	54.85
3895	NASDAQ	TRST	Wed, Sep 27, 2006	54.10	55.05	54.10	54.75
3894	NASDAQ	TRST	Tue, Sep 26, 2006	54.45	54.85	54.15	54.15
3893	NASDAQ	TRST	Mon, Sep 25, 2006	53.85	54.50	53.75	54.30
3892	NASDAQ	TRST	Fri, Sep 22, 2006	54.40	54.45	53.45	53.90
3891	NASDAQ	TRST	Thu, Sep 21, 2006	55.15	55.50	54.35	54.70
3890	NASDAQ	TRST	Wed, Sep 20, 2006	54.70	55.25	54.60	55.15
3889	NASDAQ	TRST	Tue, Sep 19, 2006	54.70	54.85	53.55	54.50
3888	NASDAQ	TRST	Mon, Sep 18, 2006	54.30	55.00	54.25	54.80
3887	NASDAQ	TRST	Fri, Sep 15, 2006	54.90	55.25	54.25	54.60
3886	NASDAQ	TRST	Thu, Sep 14, 2006	54.40	54.75	54.20	54.50
3885	NASDAQ	TRST	Wed, Sep 13, 2006	54.60	54.70	54.10	54.70
3884	NASDAQ	TRST	Tue, Sep 12, 2006	53.45	54.65	53.15	54.50
3883	NASDAQ	TRST	Mon, Sep 11, 2006	52.95	53.50	52.95	53.25
3882	NASDAQ	TRST	Fri, Sep 8, 2006	53.25	53.30	52.80	53.25
3881	NASDAQ	TRST	Thu, Sep 7, 2006	53.40	53.70	53.00	53.05
3880	NASDAQ	TRST	Wed, Sep 6, 2006	54.40	54.45	53.45	53.45
3879	NASDAQ	TRST	Tue, Sep 5, 2006	55.10	55.15	54.65	55.05
3878	NASDAQ	TRST	Fri, Sep 1, 2006	55.20	55.40	54.75	54.95
3877	NASDAQ	TRST	Thu, Aug 31, 2006	55.30	55.40	54.90	55.00
3876	NASDAQ	TRST	Wed, Aug 30, 2006	54.35	55.55	53.90	55.10
3875	NASDAQ	TRST	Tue, Aug 29, 2006	54.60	54.70	53.70	54.45
3874	NASDAQ	TRST	Mon, Aug 28, 2006	54.00	54.75	53.70	54.40
3873	NASDAQ	TRST	Fri, Aug 25, 2006	53.70	54.40	53.65	53.95
3872	NASDAQ	TRST	Thu, Aug 24, 2006	54.25	54.25	53.60	54.00
3871	NASDAQ	TRST	Wed, Aug 23, 2006	54.50	54.60	53.80	54.20
3870	NASDAQ	TRST	Tue, Aug 22, 2006	54.05	54.60	54.05	54.45
3869	NASDAQ	TRST	Mon, Aug 21, 2006	54.75	54.75	54.15	54.25
3868	NASDAQ	TRST	Fri, Aug 18, 2006	55.45	55.45	54.55	55.10
3867	NASDAQ	TRST	Thu, Aug 17, 2006	54.70	55.40	54.70	55.25
3866	NASDAQ	TRST	Wed, Aug 16, 2006	55.00	55.25	54.55	55.05
3865	NASDAQ	TRST	Tue, Aug 15, 2006	54.60	54.90	54.30	54.85
3864	NASDAQ	TRST	Mon, Aug 14, 2006	53.75	54.70	53.70	53.85
3863	NASDAQ	TRST	Fri, Aug 11, 2006	53.55	53.85	53.00	53.50
3862	NASDAQ	TRST	Thu, Aug 10, 2006	53.05	54.20	52.80	53.75
3861	NASDAQ	TRST	Wed, Aug 9, 2006	54.25	54.55	53.15	53.20
3860	NASDAQ	TRST	Tue, Aug 8, 2006	54.75	55.40	53.75	53.80
3859	NASDAQ	TRST	Mon, Aug 7, 2006	54.50	54.60	54.00	54.45
3858	NASDAQ	TRST	Fri, Aug 4, 2006	55.50	56.25	54.05	54.85
3857	NASDAQ	TRST	Thu, Aug 3, 2006	53.80	55.25	53.75	55.20
3856	NASDAQ	TRST	Wed, Aug 2, 2006	54.50	54.95	53.75	54.20
3855	NASDAQ	TRST	Tue, Aug 1, 2006	54.70	55.00	54.00	54.15
3854	NASDAQ	TRST	Mon, Jul 31, 2006	55.35	55.75	54.30	55.05
3853	NASDAQ	TRST	Fri, Jul 28, 2006	54.50	55.70	54.40	55.55
3852	NASDAQ	TRST	Thu, Jul 27, 2006	55.30	55.50	54.00	54.05
3851	NASDAQ	TRST	Wed, Jul 26, 2006	55.10	55.65	54.50	54.90
3850	NASDAQ	TRST	Tue, Jul 25, 2006	54.75	55.75	53.95	55.40
3849	NASDAQ	TRST	Mon, Jul 24, 2006	53.05	54.90	53.05	54.85
3848	NASDAQ	TRST	Fri, Jul 21, 2006	53.30	53.55	52.60	52.90
3847	NASDAQ	TRST	Thu, Jul 20, 2006	55.00	55.25	53.60	53.65
3846	NASDAQ	TRST	Wed, Jul 19, 2006	53.15	55.10	53.15	55.05
3845	NASDAQ	TRST	Tue, Jul 18, 2006	52.65	53.60	52.10	53.45
3844	NASDAQ	TRST	Mon, Jul 17, 2006	52.45	52.85	52.05	52.10
3843	NASDAQ	TRST	Fri, Jul 14, 2006	52.50	52.80	52.00	52.25
3842	NASDAQ	TRST	Thu, Jul 13, 2006	52.80	53.20	52.45	52.50
3841	NASDAQ	TRST	Wed, Jul 12, 2006	54.10	54.35	52.90	53.00
3840	NASDAQ	TRST	Tue, Jul 11, 2006	53.95	54.50	52.65	54.30
3839	NASDAQ	TRST	Mon, Jul 10, 2006	53.85	54.60	53.65	53.95
3838	NASDAQ	TRST	Fri, Jul 7, 2006	54.60	54.90	53.70	53.90
3837	NASDAQ	TRST	Thu, Jul 6, 2006	54.60	55.40	54.30	54.85
3836	NASDAQ	TRST	Wed, Jul 5, 2006	54.80	55.45	54.25	54.40
3835	NASDAQ	TRST	Mon, Jul 3, 2006	55.35	55.45	54.80	55.30
3834	NASDAQ	TRST	Fri, Jun 30, 2006	55.30	55.30	54.15	55.10
3833	NASDAQ	TRST	Thu, Jun 29, 2006	53.45	54.90	53.05	54.90
3832	NASDAQ	TRST	Wed, Jun 28, 2006	53.30	53.35	52.75	53.05
3831	NASDAQ	TRST	Tue, Jun 27, 2006	54.10	54.15	52.75	53.00
3830	NASDAQ	TRST	Mon, Jun 26, 2006	53.05	53.95	53.00	53.95
3829	NASDAQ	TRST	Fri, Jun 23, 2006	53.10	53.20	52.50	52.70
3828	NASDAQ	TRST	Thu, Jun 22, 2006	53.40	54.05	52.75	53.35
3827	NASDAQ	TRST	Wed, Jun 21, 2006	52.95	54.15	52.60	53.65
3826	NASDAQ	TRST	Tue, Jun 20, 2006	52.90	54.10	52.70	52.95
3825	NASDAQ	TRST	Mon, Jun 19, 2006	54.45	54.45	52.70	52.80
3824	NASDAQ	TRST	Fri, Jun 16, 2006	55.10	55.40	54.00	54.30
3823	NASDAQ	TRST	Thu, Jun 15, 2006	54.45	55.45	54.20	55.35
3822	NASDAQ	TRST	Wed, Jun 14, 2006	54.35	54.50	53.20	54.05
3821	NASDAQ	TRST	Tue, Jun 13, 2006	54.25	55.70	53.75	54.15
3820	NASDAQ	TRST	Mon, Jun 12, 2006	55.00	55.30	54.30	54.35
3819	NASDAQ	TRST	Fri, Jun 9, 2006	55.85	56.05	54.90	55.05
3818	NASDAQ	TRST	Thu, Jun 8, 2006	54.50	56.30	53.95	55.80
3817	NASDAQ	TRST	Wed, Jun 7, 2006	54.45	55.50	54.25	54.85
3816	NASDAQ	TRST	Tue, Jun 6, 2006	54.10	54.65	53.40	54.45
3815	NASDAQ	TRST	Mon, Jun 5, 2006	55.45	55.85	53.70	53.85
3814	NASDAQ	TRST	Fri, Jun 2, 2006	55.60	56.05	54.95	55.60
3813	NASDAQ	TRST	Thu, Jun 1, 2006	55.00	55.55	54.50	55.45
3812	NASDAQ	TRST	Wed, May 31, 2006	54.45	55.15	53.80	54.95
3811	NASDAQ	TRST	Tue, May 30, 2006	55.75	55.85	54.30	54.35
3810	NASDAQ	TRST	Fri, May 26, 2006	56.65	56.90	55.60	55.75
3809	NASDAQ	TRST	Thu, May 25, 2006	56.60	56.75	55.85	56.55
3808	NASDAQ	TRST	Wed, May 24, 2006	54.10	56.70	53.80	56.10
3807	NASDAQ	TRST	Tue, May 23, 2006	56.55	56.65	54.25	54.40
3806	NASDAQ	TRST	Mon, May 22, 2006	55.05	57.25	55.00	56.30
3805	NASDAQ	TRST	Fri, May 19, 2006	54.65	55.75	54.25	55.20
3804	NASDAQ	TRST	Thu, May 18, 2006	55.45	55.65	54.65	54.70
3803	NASDAQ	TRST	Wed, May 17, 2006	55.00	55.65	54.65	55.00
3802	NASDAQ	TRST	Tue, May 16, 2006	55.40	55.90	55.10	55.25
3801	NASDAQ	TRST	Mon, May 15, 2006	54.80	55.55	54.60	55.15
3800	NASDAQ	TRST	Fri, May 12, 2006	55.25	56.30	54.85	54.95
3799	NASDAQ	TRST	Thu, May 11, 2006	57.10	57.10	55.35	55.35
3798	NASDAQ	TRST	Wed, May 10, 2006	57.40	57.60	56.70	56.95
3797	NASDAQ	TRST	Tue, May 9, 2006	57.50	57.90	57.40	57.65
3796	NASDAQ	TRST	Mon, May 8, 2006	57.85	58.00	57.45	57.65
3795	NASDAQ	TRST	Fri, May 5, 2006	58.30	58.75	57.85	58.10
3794	NASDAQ	TRST	Thu, May 4, 2006	57.90	57.95	57.65	57.95
3793	NASDAQ	TRST	Wed, May 3, 2006	57.55	58.10	57.25	57.70
3792	NASDAQ	TRST	Tue, May 2, 2006	57.20	57.75	57.00	57.65
3791	NASDAQ	TRST	Mon, May 1, 2006	58.15	58.30	57.00	57.20
3790	NASDAQ	TRST	Fri, Apr 28, 2006	56.95	58.25	56.85	57.85
3789	NASDAQ	TRST	Thu, Apr 27, 2006	57.45	58.75	56.85	57.30
3788	NASDAQ	TRST	Wed, Apr 26, 2006	57.35	58.15	56.85	57.50
3787	NASDAQ	TRST	Tue, Apr 25, 2006	56.70	57.10	56.50	57.05
3786	NASDAQ	TRST	Mon, Apr 24, 2006	57.40	57.55	56.55	56.70
3785	NASDAQ	TRST	Fri, Apr 21, 2006	57.80	58.60	57.00	57.50
3784	NASDAQ	TRST	Thu, Apr 20, 2006	59.00	59.00	57.60	57.85
3783	NASDAQ	TRST	Wed, Apr 19, 2006	59.95	60.35	58.75	59.45
3782	NASDAQ	TRST	Tue, Apr 18, 2006	58.80	60.35	58.55	60.30
3781	NASDAQ	TRST	Mon, Apr 17, 2006	58.50	58.85	57.70	58.75
3780	NASDAQ	TRST	Thu, Apr 13, 2006	57.80	59.05	57.50	58.35
3779	NASDAQ	TRST	Wed, Apr 12, 2006	58.25	58.40	57.30	57.80
3778	NASDAQ	TRST	Tue, Apr 11, 2006	58.80	59.20	57.75	58.20
3777	NASDAQ	TRST	Mon, Apr 10, 2006	58.50	58.80	58.00	58.30
3776	NASDAQ	TRST	Fri, Apr 7, 2006	60.15	60.45	58.30	58.40
3775	NASDAQ	TRST	Thu, Apr 6, 2006	59.85	60.15	59.50	60.00
3774	NASDAQ	TRST	Wed, Apr 5, 2006	60.40	60.60	59.60	60.00
3773	NASDAQ	TRST	Tue, Apr 4, 2006	60.40	61.05	60.20	60.30
3772	NASDAQ	TRST	Mon, Apr 3, 2006	61.50	61.50	60.10	60.50
3771	NASDAQ	TRST	Fri, Mar 31, 2006	60.10	61.00	60.05	60.85
3770	NASDAQ	TRST	Thu, Mar 30, 2006	61.10	61.10	60.00	60.65
3769	NASDAQ	TRST	Wed, Mar 29, 2006	60.35	61.15	60.00	61.15
3768	NASDAQ	TRST	Tue, Mar 28, 2006	60.55	60.75	60.00	60.25
3767	NASDAQ	TRST	Mon, Mar 27, 2006	60.90	60.95	60.25	60.75
3766	NASDAQ	TRST	Fri, Mar 24, 2006	60.60	60.95	60.25	60.95
3765	NASDAQ	TRST	Thu, Mar 23, 2006	60.75	61.05	60.30	60.65
3764	NASDAQ	TRST	Wed, Mar 22, 2006	60.50	61.15	60.15	61.00
3763	NASDAQ	TRST	Tue, Mar 21, 2006	61.00	61.55	60.15	60.80
3762	NASDAQ	TRST	Mon, Mar 20, 2006	61.30	61.70	60.75	61.25
3761	NASDAQ	TRST	Fri, Mar 17, 2006	61.30	61.70	60.50	61.60
3760	NASDAQ	TRST	Thu, Mar 16, 2006	61.25	61.75	60.70	61.00
3759	NASDAQ	TRST	Wed, Mar 15, 2006	61.20	61.20	60.20	61.05
3758	NASDAQ	TRST	Tue, Mar 14, 2006	60.35	61.05	59.85	60.90
3757	NASDAQ	TRST	Mon, Mar 13, 2006	60.90	61.50	60.25	60.85
3756	NASDAQ	TRST	Fri, Mar 10, 2006	59.85	60.95	59.40	60.85
3755	NASDAQ	TRST	Thu, Mar 9, 2006	60.65	61.00	59.90	60.05
3754	NASDAQ	TRST	Wed, Mar 8, 2006	60.50	61.10	60.15	60.65
3753	NASDAQ	TRST	Tue, Mar 7, 2006	61.50	61.50	60.20	60.80
3752	NASDAQ	TRST	Mon, Mar 6, 2006	62.45	62.45	60.65	61.00
3751	NASDAQ	TRST	Fri, Mar 3, 2006	62.45	62.90	61.50	61.65
3750	NASDAQ	TRST	Thu, Mar 2, 2006	63.15	63.15	62.10	62.80
3749	NASDAQ	TRST	Wed, Mar 1, 2006	62.80	63.00	62.15	63.00
3748	NASDAQ	TRST	Tue, Feb 28, 2006	63.15	63.75	62.80	62.85
3747	NASDAQ	TRST	Mon, Feb 27, 2006	64.00	64.30	63.10	63.35
3746	NASDAQ	TRST	Fri, Feb 24, 2006	63.05	63.65	62.80	63.45
3745	NASDAQ	TRST	Thu, Feb 23, 2006	63.15	64.05	62.70	63.25
3744	NASDAQ	TRST	Wed, Feb 22, 2006	62.90	63.60	62.75	63.45
3743	NASDAQ	TRST	Tue, Feb 21, 2006	63.75	63.75	61.90	62.65
3742	NASDAQ	TRST	Fri, Feb 17, 2006	63.80	64.35	62.75	63.45
3741	NASDAQ	TRST	Thu, Feb 16, 2006	63.30	64.00	63.10	63.95
3740	NASDAQ	TRST	Wed, Feb 15, 2006	63.00	63.35	62.25	63.15
3739	NASDAQ	TRST	Tue, Feb 14, 2006	61.15	63.05	61.10	62.70
3738	NASDAQ	TRST	Mon, Feb 13, 2006	61.40	61.85	61.05	61.15
3737	NASDAQ	TRST	Fri, Feb 10, 2006	61.40	62.00	61.05	61.60
3736	NASDAQ	TRST	Thu, Feb 9, 2006	61.40	62.60	61.35	61.45
3735	NASDAQ	TRST	Wed, Feb 8, 2006	61.35	62.05	61.25	61.55
3734	NASDAQ	TRST	Tue, Feb 7, 2006	61.85	62.70	61.00	61.50
3733	NASDAQ	TRST	Mon, Feb 6, 2006	61.55	62.20	60.95	62.15
3732	NASDAQ	TRST	Fri, Feb 3, 2006	61.50	62.15	61.25	61.55
3731	NASDAQ	TRST	Thu, Feb 2, 2006	62.65	63.00	61.75	61.90
3730	NASDAQ	TRST	Wed, Feb 1, 2006	62.75	63.40	62.65	63.05
3729	NASDAQ	TRST	Tue, Jan 31, 2006	62.80	63.45	61.95	63.40
3728	NASDAQ	TRST	Mon, Jan 30, 2006	63.50	63.50	62.50	62.80
3727	NASDAQ	TRST	Fri, Jan 27, 2006	63.75	64.00	62.85	63.20
3726	NASDAQ	TRST	Thu, Jan 26, 2006	63.55	63.85	62.90	63.70
3725	NASDAQ	TRST	Wed, Jan 25, 2006	63.80	64.00	62.45	62.90
3724	NASDAQ	TRST	Tue, Jan 24, 2006	63.30	63.60	62.55	63.45
3723	NASDAQ	TRST	Mon, Jan 23, 2006	62.75	62.95	62.05	62.70
3722	NASDAQ	TRST	Fri, Jan 20, 2006	64.50	64.50	62.00	62.30
3721	NASDAQ	TRST	Thu, Jan 19, 2006	63.25	64.50	62.95	64.05
3720	NASDAQ	TRST	Wed, Jan 18, 2006	62.30	63.25	62.10	63.25
3719	NASDAQ	TRST	Tue, Jan 17, 2006	63.50	63.55	62.30	62.90
3718	NASDAQ	TRST	Fri, Jan 13, 2006	63.55	64.30	63.55	64.15
3717	NASDAQ	TRST	Thu, Jan 12, 2006	64.00	64.50	62.95	63.25
3716	NASDAQ	TRST	Wed, Jan 11, 2006	64.50	65.00	64.00	64.50
3715	NASDAQ	TRST	Tue, Jan 10, 2006	63.30	64.70	63.05	64.70
3714	NASDAQ	TRST	Mon, Jan 9, 2006	62.40	64.00	62.40	63.80
3713	NASDAQ	TRST	Fri, Jan 6, 2006	62.85	63.20	62.05	63.15
3712	NASDAQ	TRST	Thu, Jan 5, 2006	63.10	63.60	62.50	62.55
3711	NASDAQ	TRST	Wed, Jan 4, 2006	63.25	64.15	63.10	63.40
3710	NASDAQ	TRST	Tue, Jan 3, 2006	63.20	63.70	61.65	63.70
3709	NASDAQ	TRST	Fri, Dec 30, 2005	62.95	62.95	62.05	62.10
3708	NASDAQ	TRST	Thu, Dec 29, 2005	63.85	63.90	62.85	62.85
3707	NASDAQ	TRST	Wed, Dec 28, 2005	62.90	64.05	62.90	63.40
3706	NASDAQ	TRST	Tue, Dec 27, 2005	64.65	64.70	63.00	63.00
3705	NASDAQ	TRST	Fri, Dec 23, 2005	64.25	64.70	63.90	64.25
3704	NASDAQ	TRST	Thu, Dec 22, 2005	64.45	64.95	63.60	64.15
3703	NASDAQ	TRST	Wed, Dec 21, 2005	63.45	64.70	63.45	64.60
3702	NASDAQ	TRST	Tue, Dec 20, 2005	63.45	64.95	63.00	63.75
3701	NASDAQ	TRST	Mon, Dec 19, 2005	66.25	67.00	63.55	63.80
3700	NASDAQ	TRST	Fri, Dec 16, 2005	62.80	67.35	62.00	67.35
3699	NASDAQ	TRST	Thu, Dec 15, 2005	62.90	63.50	61.85	62.60
3698	NASDAQ	TRST	Wed, Dec 14, 2005	62.75	63.65	62.75	63.05
3697	NASDAQ	TRST	Tue, Dec 13, 2005	63.20	63.65	62.75	63.00
3696	NASDAQ	TRST	Mon, Dec 12, 2005	63.80	64.05	62.75	63.15
3695	NASDAQ	TRST	Fri, Dec 9, 2005	63.10	64.00	62.50	63.95
3694	NASDAQ	TRST	Thu, Dec 8, 2005	63.25	64.10	62.35	62.85
3693	NASDAQ	TRST	Wed, Dec 7, 2005	64.85	64.95	63.05	63.50
3692	NASDAQ	TRST	Tue, Dec 6, 2005	65.35	65.65	64.20	64.70
3691	NASDAQ	TRST	Mon, Dec 5, 2005	65.40	65.70	64.35	64.75
3690	NASDAQ	TRST	Fri, Dec 2, 2005	66.15	66.15	64.60	65.85
3689	NASDAQ	TRST	Thu, Dec 1, 2005	65.00	66.10	64.75	65.90
3688	NASDAQ	TRST	Wed, Nov 30, 2005	63.80	64.95	63.75	64.90
3687	NASDAQ	TRST	Tue, Nov 29, 2005	65.00	65.00	63.80	64.25
3686	NASDAQ	TRST	Mon, Nov 28, 2005	64.70	65.25	64.15	64.20
3685	NASDAQ	TRST	Fri, Nov 25, 2005	65.25	65.25	64.45	65.15
3684	NASDAQ	TRST	Wed, Nov 23, 2005	64.45	65.20	64.05	64.65
3683	NASDAQ	TRST	Tue, Nov 22, 2005	65.30	65.40	64.00	64.50
3682	NASDAQ	TRST	Mon, Nov 21, 2005	64.60	65.55	63.90	65.50
3681	NASDAQ	TRST	Fri, Nov 18, 2005	65.15	65.25	64.05	64.90
3680	NASDAQ	TRST	Thu, Nov 17, 2005	63.20	64.45	62.85	64.45
3679	NASDAQ	TRST	Wed, Nov 16, 2005	63.55	63.75	62.25	62.90
3678	NASDAQ	TRST	Tue, Nov 15, 2005	64.75	64.95	63.40	63.60
3677	NASDAQ	TRST	Mon, Nov 14, 2005	66.25	66.25	64.30	64.90
3676	NASDAQ	TRST	Fri, Nov 11, 2005	65.65	66.30	65.00	66.20
3675	NASDAQ	TRST	Thu, Nov 10, 2005	65.50	66.25	64.10	66.00
3674	NASDAQ	TRST	Wed, Nov 9, 2005	64.95	65.70	64.45	65.15
3673	NASDAQ	TRST	Tue, Nov 8, 2005	64.35	64.95	63.80	64.85
3672	NASDAQ	TRST	Mon, Nov 7, 2005	65.10	65.50	64.15	65.00
3671	NASDAQ	TRST	Fri, Nov 4, 2005	64.25	65.35	63.80	65.10
3670	NASDAQ	TRST	Thu, Nov 3, 2005	65.75	65.75	64.15	64.25
3669	NASDAQ	TRST	Wed, Nov 2, 2005	63.35	65.35	62.80	65.35
3668	NASDAQ	TRST	Tue, Nov 1, 2005	64.50	64.70	63.05	63.40
3667	NASDAQ	TRST	Mon, Oct 31, 2005	63.95	65.00	63.75	64.50
3666	NASDAQ	TRST	Fri, Oct 28, 2005	62.00	63.75	61.15	63.75
3665	NASDAQ	TRST	Thu, Oct 27, 2005	61.95	62.45	61.25	61.30
3664	NASDAQ	TRST	Wed, Oct 26, 2005	62.80	63.95	61.80	62.25
3663	NASDAQ	TRST	Tue, Oct 25, 2005	63.30	63.55	61.25	62.50
3662	NASDAQ	TRST	Mon, Oct 24, 2005	61.15	63.90	60.90	63.85
3661	NASDAQ	TRST	Fri, Oct 21, 2005	60.10	62.25	60.00	60.90
3660	NASDAQ	TRST	Thu, Oct 20, 2005	61.35	61.80	60.05	60.40
3659	NASDAQ	TRST	Wed, Oct 19, 2005	59.00	61.55	58.80	61.50
3658	NASDAQ	TRST	Tue, Oct 18, 2005	59.95	60.55	59.15	59.20
3657	NASDAQ	TRST	Mon, Oct 17, 2005	60.50	60.70	58.50	60.15
3656	NASDAQ	TRST	Fri, Oct 14, 2005	59.65	60.75	58.25	60.45
3655	NASDAQ	TRST	Thu, Oct 13, 2005	57.35	59.65	57.15	59.05
3654	NASDAQ	TRST	Wed, Oct 12, 2005	58.00	59.05	57.00	57.65
3653	NASDAQ	TRST	Tue, Oct 11, 2005	60.20	60.20	58.45	58.50
3652	NASDAQ	TRST	Mon, Oct 10, 2005	60.75	60.75	59.30	59.60
3651	NASDAQ	TRST	Fri, Oct 7, 2005	59.45	60.50	59.45	60.40
3650	NASDAQ	TRST	Thu, Oct 6, 2005	60.15	60.80	58.65	59.55
3649	NASDAQ	TRST	Wed, Oct 5, 2005	61.50	61.80	59.70	59.70
3648	NASDAQ	TRST	Tue, Oct 4, 2005	62.15	63.00	61.80	61.80
3647	NASDAQ	TRST	Mon, Oct 3, 2005	63.30	63.30	61.80	62.25
3646	NASDAQ	TRST	Fri, Sep 30, 2005	62.70	62.90	62.05	62.65
3645	NASDAQ	TRST	Thu, Sep 29, 2005	61.40	62.95	61.05	62.75
3644	NASDAQ	TRST	Wed, Sep 28, 2005	62.55	62.80	60.75	61.65
3643	NASDAQ	TRST	Tue, Sep 27, 2005	62.20	62.70	61.40	62.00
3642	NASDAQ	TRST	Mon, Sep 26, 2005	62.05	63.00	61.60	62.30
3641	NASDAQ	TRST	Fri, Sep 23, 2005	62.65	62.90	61.60	62.65
3640	NASDAQ	TRST	Thu, Sep 22, 2005	63.00	63.65	62.30	62.90
3639	NASDAQ	TRST	Wed, Sep 21, 2005	63.60	63.90	63.00	63.10
3638	NASDAQ	TRST	Tue, Sep 20, 2005	64.15	65.35	63.55	63.80
3637	NASDAQ	TRST	Mon, Sep 19, 2005	64.55	64.80	63.50	64.00
3636	NASDAQ	TRST	Fri, Sep 16, 2005	63.50	65.05	63.50	64.95
3635	NASDAQ	TRST	Thu, Sep 15, 2005	64.20	64.30	63.10	63.80
3634	NASDAQ	TRST	Wed, Sep 14, 2005	65.05	65.05	63.65	63.75
3633	NASDAQ	TRST	Tue, Sep 13, 2005	65.25	65.75	64.45	64.45
3632	NASDAQ	TRST	Mon, Sep 12, 2005	65.90	66.60	64.95	66.20
3631	NASDAQ	TRST	Fri, Sep 9, 2005	66.00	66.25	65.55	66.25
3630	NASDAQ	TRST	Thu, Sep 8, 2005	66.65	66.65	65.05	65.75
3629	NASDAQ	TRST	Wed, Sep 7, 2005	66.10	66.50	65.70	66.50
3628	NASDAQ	TRST	Tue, Sep 6, 2005	66.00	66.75	65.75	66.75
3627	NASDAQ	TRST	Fri, Sep 2, 2005	66.50	66.55	65.50	65.50
3626	NASDAQ	TRST	Thu, Sep 1, 2005	66.35	66.70	65.75	66.60
3625	NASDAQ	TRST	Wed, Aug 31, 2005	65.10	66.70	64.50	66.50
3624	NASDAQ	TRST	Tue, Aug 30, 2005	64.75	65.00	64.10	64.60
3623	NASDAQ	TRST	Mon, Aug 29, 2005	63.90	64.90	62.90	64.90
3622	NASDAQ	TRST	Fri, Aug 26, 2005	64.55	64.75	63.50	63.50
3621	NASDAQ	TRST	Thu, Aug 25, 2005	63.75	64.85	63.70	64.60
3620	NASDAQ	TRST	Wed, Aug 24, 2005	63.90	65.60	63.75	63.75
3619	NASDAQ	TRST	Tue, Aug 23, 2005	65.40	65.40	64.05	64.35
3618	NASDAQ	TRST	Mon, Aug 22, 2005	66.05	66.05	64.90	65.00
3617	NASDAQ	TRST	Fri, Aug 19, 2005	63.95	65.85	63.95	65.40
3616	NASDAQ	TRST	Thu, Aug 18, 2005	64.25	64.95	64.00	64.10
3615	NASDAQ	TRST	Wed, Aug 17, 2005	64.35	65.70	64.00	64.90
3614	NASDAQ	TRST	Tue, Aug 16, 2005	65.50	66.10	64.25	64.30
3613	NASDAQ	TRST	Mon, Aug 15, 2005	64.90	66.25	64.25	66.05
3612	NASDAQ	TRST	Fri, Aug 12, 2005	66.05	66.15	64.30	65.30
3611	NASDAQ	TRST	Thu, Aug 11, 2005	64.90	66.65	64.80	66.30
3610	NASDAQ	TRST	Wed, Aug 10, 2005	63.65	66.20	63.65	64.55
3609	NASDAQ	TRST	Tue, Aug 9, 2005	64.15	65.15	63.65	63.90
3608	NASDAQ	TRST	Mon, Aug 8, 2005	66.00	66.00	64.25	64.35
3607	NASDAQ	TRST	Fri, Aug 5, 2005	65.50	65.85	64.70	65.35
3606	NASDAQ	TRST	Thu, Aug 4, 2005	66.60	66.75	64.85	65.00
3605	NASDAQ	TRST	Wed, Aug 3, 2005	67.45	67.50	66.60	66.65
3604	NASDAQ	TRST	Tue, Aug 2, 2005	66.65	68.00	66.20	67.50
3603	NASDAQ	TRST	Mon, Aug 1, 2005	66.50	66.90	66.10	66.55
3602	NASDAQ	TRST	Fri, Jul 29, 2005	66.55	67.15	66.30	66.65
3601	NASDAQ	TRST	Thu, Jul 28, 2005	67.50	67.50	66.60	67.10
3600	NASDAQ	TRST	Wed, Jul 27, 2005	66.90	67.50	66.75	67.15
3599	NASDAQ	TRST	Tue, Jul 26, 2005	65.85	67.40	65.55	66.80
3598	NASDAQ	TRST	Mon, Jul 25, 2005	66.90	67.05	65.55	65.75
3597	NASDAQ	TRST	Fri, Jul 22, 2005	65.45	67.00	65.00	66.90
3596	NASDAQ	TRST	Thu, Jul 21, 2005	67.25	67.45	64.85	64.95
3595	NASDAQ	TRST	Wed, Jul 20, 2005	65.30	67.35	64.95	67.20
3594	NASDAQ	TRST	Tue, Jul 19, 2005	64.85	65.75	64.40	65.75
3593	NASDAQ	TRST	Mon, Jul 18, 2005	65.40	65.90	64.35	64.55
3592	NASDAQ	TRST	Fri, Jul 15, 2005	65.75	66.90	65.45	65.95
3591	NASDAQ	TRST	Thu, Jul 14, 2005	67.50	67.50	66.10	66.25
3590	NASDAQ	TRST	Wed, Jul 13, 2005	67.25	67.50	66.75	67.05
3589	NASDAQ	TRST	Tue, Jul 12, 2005	67.20	67.55	64.35	67.20
3588	NASDAQ	TRST	Mon, Jul 11, 2005	67.25	68.30	66.90	67.50
3587	NASDAQ	TRST	Fri, Jul 8, 2005	66.00	67.75	65.50	67.25
3586	NASDAQ	TRST	Thu, Jul 7, 2005	64.90	66.05	64.30	65.90
3585	NASDAQ	TRST	Wed, Jul 6, 2005	66.50	67.00	65.50	65.50
3584	NASDAQ	TRST	Tue, Jul 5, 2005	65.60	67.00	65.05	67.00
3583	NASDAQ	TRST	Fri, Jul 1, 2005	66.25	66.25	64.90	65.65
3582	NASDAQ	TRST	Thu, Jun 30, 2005	66.10	66.25	65.25	65.30
3581	NASDAQ	TRST	Wed, Jun 29, 2005	65.55	66.00	65.05	65.60
3580	NASDAQ	TRST	Tue, Jun 28, 2005	64.95	65.75	64.15	65.55
3579	NASDAQ	TRST	Mon, Jun 27, 2005	64.00	64.70	63.80	64.40
3578	NASDAQ	TRST	Fri, Jun 24, 2005	65.05	65.05	63.55	64.40
3577	NASDAQ	TRST	Thu, Jun 23, 2005	64.95	65.40	64.75	64.75
3576	NASDAQ	TRST	Wed, Jun 22, 2005	65.05	65.20	64.65	64.90
3575	NASDAQ	TRST	Tue, Jun 21, 2005	65.10	65.25	64.60	65.00
3574	NASDAQ	TRST	Mon, Jun 20, 2005	64.40	65.35	64.40	64.80
3573	NASDAQ	TRST	Fri, Jun 17, 2005	66.00	66.25	64.70	64.95
3572	NASDAQ	TRST	Thu, Jun 16, 2005	63.55	65.75	63.55	65.70
3571	NASDAQ	TRST	Wed, Jun 15, 2005	64.50	64.75	63.25	64.30
3570	NASDAQ	TRST	Tue, Jun 14, 2005	63.35	64.50	63.35	64.30
3569	NASDAQ	TRST	Mon, Jun 13, 2005	63.10	63.95	63.10	63.50
3568	NASDAQ	TRST	Fri, Jun 10, 2005	63.10	63.65	62.80	63.55
3567	NASDAQ	TRST	Thu, Jun 9, 2005	63.05	63.40	61.90	63.00
3566	NASDAQ	TRST	Wed, Jun 8, 2005	62.80	63.60	62.55	62.95
3565	NASDAQ	TRST	Tue, Jun 7, 2005	62.20	63.75	61.90	62.75
3564	NASDAQ	TRST	Mon, Jun 6, 2005	62.75	63.20	61.75	62.40
3563	NASDAQ	TRST	Fri, Jun 3, 2005	63.30	63.55	61.75	62.85
3562	NASDAQ	TRST	Thu, Jun 2, 2005	61.95	63.70	61.65	62.80
3561	NASDAQ	TRST	Wed, Jun 1, 2005	62.05	63.15	61.50	62.65
3560	NASDAQ	TRST	Tue, May 31, 2005	61.90	62.40	61.35	62.25
3559	NASDAQ	TRST	Fri, May 27, 2005	61.25	61.80	60.65	61.70
3558	NASDAQ	TRST	Thu, May 26, 2005	60.30	61.25	60.30	61.25
3557	NASDAQ	TRST	Wed, May 25, 2005	61.50	61.50	60.00	60.05
3556	NASDAQ	TRST	Tue, May 24, 2005	60.00	61.15	60.00	60.75
3555	NASDAQ	TRST	Mon, May 23, 2005	61.25	61.25	60.20	60.60
3554	NASDAQ	TRST	Fri, May 20, 2005	61.00	61.00	59.95	61.00
3553	NASDAQ	TRST	Thu, May 19, 2005	61.05	61.05	59.90	60.95
3552	NASDAQ	TRST	Wed, May 18, 2005	61.05	61.65	60.10	60.35
3551	NASDAQ	TRST	Tue, May 17, 2005	59.50	60.35	58.60	60.35
3550	NASDAQ	TRST	Mon, May 16, 2005	57.80	60.00	57.70	60.00
3549	NASDAQ	TRST	Fri, May 13, 2005	57.65	58.70	57.50	57.95
3548	NASDAQ	TRST	Thu, May 12, 2005	59.15	59.15	57.20	58.00
3547	NASDAQ	TRST	Wed, May 11, 2005	57.50	58.90	57.25	58.85
3546	NASDAQ	TRST	Tue, May 10, 2005	57.70	58.50	56.65	57.10
3545	NASDAQ	TRST	Mon, May 9, 2005	57.15	58.00	56.50	58.00
3544	NASDAQ	TRST	Fri, May 6, 2005	57.90	57.95	56.55	56.85
3543	NASDAQ	TRST	Thu, May 5, 2005	58.00	58.00	56.50	57.80
3542	NASDAQ	TRST	Wed, May 4, 2005	55.70	57.90	55.45	57.70
3541	NASDAQ	TRST	Tue, May 3, 2005	55.75	56.00	55.00	55.05
3540	NASDAQ	TRST	Mon, May 2, 2005	55.35	55.65	54.70	55.60
3539	NASDAQ	TRST	Fri, Apr 29, 2005	54.95	55.05	53.80	55.05
3538	NASDAQ	TRST	Thu, Apr 28, 2005	55.80	55.80	54.10	54.10
3537	NASDAQ	TRST	Wed, Apr 27, 2005	54.55	56.10	53.95	55.20
3536	NASDAQ	TRST	Tue, Apr 26, 2005	55.60	55.65	54.15	54.40
3535	NASDAQ	TRST	Mon, Apr 25, 2005	53.80	55.50	53.80	55.50
3534	NASDAQ	TRST	Fri, Apr 22, 2005	55.35	55.35	53.65	54.20
3533	NASDAQ	TRST	Thu, Apr 21, 2005	55.25	55.60	54.30	55.20
3532	NASDAQ	TRST	Wed, Apr 20, 2005	56.30	56.45	54.95	55.00
3531	NASDAQ	TRST	Tue, Apr 19, 2005	55.70	56.75	55.55	56.30
3530	NASDAQ	TRST	Mon, Apr 18, 2005	55.70	56.20	55.00	56.10
3529	NASDAQ	TRST	Fri, Apr 15, 2005	55.85	56.75	54.95	55.00
3528	NASDAQ	TRST	Thu, Apr 14, 2005	56.45	57.15	55.00	55.00
3527	NASDAQ	TRST	Wed, Apr 13, 2005	58.30	58.30	56.05	56.45
3526	NASDAQ	TRST	Tue, Apr 12, 2005	56.05	58.05	55.70	57.80
3525	NASDAQ	TRST	Mon, Apr 11, 2005	56.90	57.20	55.85	56.25
3524	NASDAQ	TRST	Fri, Apr 8, 2005	57.30	58.05	56.25	56.35
3523	NASDAQ	TRST	Thu, Apr 7, 2005	57.95	58.35	56.70	58.00
3522	NASDAQ	TRST	Wed, Apr 6, 2005	57.15	58.05	56.90	57.40
3521	NASDAQ	TRST	Tue, Apr 5, 2005	57.00	57.50	56.45	56.60
3520	NASDAQ	TRST	Mon, Apr 4, 2005	55.50	57.50	55.50	56.85
3519	NASDAQ	TRST	Fri, Apr 1, 2005	58.70	58.70	55.00	55.75
3518	NASDAQ	TRST	Thu, Mar 31, 2005	58.50	58.50	56.60	57.45
3517	NASDAQ	TRST	Wed, Mar 30, 2005	57.00	58.35	56.50	58.35
3516	NASDAQ	TRST	Tue, Mar 29, 2005	57.40	58.10	56.00	56.45
3515	NASDAQ	TRST	Mon, Mar 28, 2005	57.15	57.55	56.10	57.40
3514	NASDAQ	TRST	Thu, Mar 24, 2005	57.35	57.45	56.15	56.15
3513	NASDAQ	TRST	Wed, Mar 23, 2005	57.40	57.40	56.35	56.50
3512	NASDAQ	TRST	Tue, Mar 22, 2005	58.50	58.65	57.25	57.45
3511	NASDAQ	TRST	Mon, Mar 21, 2005	58.60	58.90	57.70	58.45
3510	NASDAQ	TRST	Fri, Mar 18, 2005	57.85	59.65	57.85	59.00
3509	NASDAQ	TRST	Thu, Mar 17, 2005	59.10	59.35	58.25	58.70
3508	NASDAQ	TRST	Wed, Mar 16, 2005	59.05	59.60	58.65	58.75
3507	NASDAQ	TRST	Tue, Mar 15, 2005	60.00	60.10	58.70	58.80
3506	NASDAQ	TRST	Mon, Mar 14, 2005	59.15	60.15	58.95	59.65
3505	NASDAQ	TRST	Fri, Mar 11, 2005	58.85	60.10	58.85	59.70
3504	NASDAQ	TRST	Thu, Mar 10, 2005	60.00	60.20	58.80	58.85
3503	NASDAQ	TRST	Wed, Mar 9, 2005	61.45	61.45	59.25	59.25
3502	NASDAQ	TRST	Tue, Mar 8, 2005	60.05	60.55	59.80	59.85
3501	NASDAQ	TRST	Mon, Mar 7, 2005	60.65	60.75	59.85	59.85
3500	NASDAQ	TRST	Fri, Mar 4, 2005	60.50	60.80	59.85	59.85
3499	NASDAQ	TRST	Thu, Mar 3, 2005	60.25	60.50	59.55	60.00
3498	NASDAQ	TRST	Wed, Mar 2, 2005	59.90	60.60	59.30	59.60
3497	NASDAQ	TRST	Tue, Mar 1, 2005	60.70	60.75	60.00	60.25
3496	NASDAQ	TRST	Mon, Feb 28, 2005	60.75	60.75	59.75	60.05
3495	NASDAQ	TRST	Fri, Feb 25, 2005	61.20	61.20	60.25	60.50
3494	NASDAQ	TRST	Thu, Feb 24, 2005	61.25	61.25	59.95	60.95
3493	NASDAQ	TRST	Wed, Feb 23, 2005	60.70	61.05	59.85	60.15
3492	NASDAQ	TRST	Tue, Feb 22, 2005	59.95	60.85	59.75	59.80
3491	NASDAQ	TRST	Fri, Feb 18, 2005	60.80	60.80	59.75	60.35
3490	NASDAQ	TRST	Thu, Feb 17, 2005	61.85	61.85	60.15	60.35
3489	NASDAQ	TRST	Wed, Feb 16, 2005	60.75	62.00	60.75	61.40
3488	NASDAQ	TRST	Tue, Feb 15, 2005	62.05	62.45	60.60	61.50
3487	NASDAQ	TRST	Mon, Feb 14, 2005	62.40	62.40	61.25	61.75
3486	NASDAQ	TRST	Fri, Feb 11, 2005	61.60	62.45	60.10	62.25
3485	NASDAQ	TRST	Thu, Feb 10, 2005	61.65	61.80	60.25	61.00
3484	NASDAQ	TRST	Wed, Feb 9, 2005	62.15	62.95	60.45	60.75
3483	NASDAQ	TRST	Tue, Feb 8, 2005	61.55	62.95	61.55	62.75
3482	NASDAQ	TRST	Mon, Feb 7, 2005	61.75	62.60	61.75	62.15
3481	NASDAQ	TRST	Fri, Feb 4, 2005	61.85	62.50	61.60	62.00
3480	NASDAQ	TRST	Thu, Feb 3, 2005	62.50	62.90	61.35	62.25
3479	NASDAQ	TRST	Wed, Feb 2, 2005	61.85	62.55	61.10	62.30
3478	NASDAQ	TRST	Tue, Feb 1, 2005	62.15	62.75	61.80	62.50
3477	NASDAQ	TRST	Mon, Jan 31, 2005	61.50	62.75	61.40	62.45
3476	NASDAQ	TRST	Fri, Jan 28, 2005	61.55	62.00	60.50	60.75
3475	NASDAQ	TRST	Thu, Jan 27, 2005	61.75	62.00	60.50	61.25
3474	NASDAQ	TRST	Wed, Jan 26, 2005	60.25	61.80	59.30	61.75
3473	NASDAQ	TRST	Tue, Jan 25, 2005	60.35	60.95	58.75	59.60
3472	NASDAQ	TRST	Mon, Jan 24, 2005	61.55	61.55	59.35	60.30
3471	NASDAQ	TRST	Fri, Jan 21, 2005	61.80	61.95	60.05	60.75
3470	NASDAQ	TRST	Thu, Jan 20, 2005	62.10	62.25	60.60	60.95
3469	NASDAQ	TRST	Wed, Jan 19, 2005	63.50	64.15	61.05	62.20
3468	NASDAQ	TRST	Tue, Jan 18, 2005	63.00	64.65	62.90	63.45
3467	NASDAQ	TRST	Fri, Jan 14, 2005	63.95	63.95	62.90	63.00
3466	NASDAQ	TRST	Thu, Jan 13, 2005	64.45	64.45	62.50	62.90
3465	NASDAQ	TRST	Wed, Jan 12, 2005	64.05	64.25	63.05	63.90
3464	NASDAQ	TRST	Tue, Jan 11, 2005	64.50	64.55	63.15	63.75
3463	NASDAQ	TRST	Mon, Jan 10, 2005	63.80	65.15	63.80	64.75
3462	NASDAQ	TRST	Fri, Jan 7, 2005	66.95	66.95	63.25	63.90
3461	NASDAQ	TRST	Thu, Jan 6, 2005	66.80	66.85	65.45	65.50
3460	NASDAQ	TRST	Wed, Jan 5, 2005	67.55	68.75	65.80	65.80
3459	NASDAQ	TRST	Tue, Jan 4, 2005	69.20	69.35	67.50	67.55
3458	NASDAQ	TRST	Mon, Jan 3, 2005	69.85	69.85	68.00	68.55
3457	NASDAQ	TRST	Fri, Dec 31, 2004	69.35	69.85	68.90	68.95
3456	NASDAQ	TRST	Thu, Dec 30, 2004	70.20	70.40	69.30	69.55
3455	NASDAQ	TRST	Wed, Dec 29, 2004	69.30	70.05	69.00	69.55
3454	NASDAQ	TRST	Tue, Dec 28, 2004	68.50	70.00	68.30	69.85
3453	NASDAQ	TRST	Mon, Dec 27, 2004	70.00	70.00	68.55	68.65
3452	NASDAQ	TRST	Thu, Dec 23, 2004	69.00	69.95	69.00	69.50
3451	NASDAQ	TRST	Wed, Dec 22, 2004	68.55	69.70	68.55	69.70
3450	NASDAQ	TRST	Tue, Dec 21, 2004	68.05	69.60	68.00	69.60
3449	NASDAQ	TRST	Mon, Dec 20, 2004	68.95	69.40	67.90	68.20
3448	NASDAQ	TRST	Fri, Dec 17, 2004	69.30	69.45	68.30	68.40
3447	NASDAQ	TRST	Thu, Dec 16, 2004	68.85	70.00	68.50	68.60
3446	NASDAQ	TRST	Wed, Dec 15, 2004	69.25	69.95	69.00	69.95
3445	NASDAQ	TRST	Tue, Dec 14, 2004	68.05	69.55	68.05	69.55
3444	NASDAQ	TRST	Mon, Dec 13, 2004	68.20	69.05	67.80	69.00
3443	NASDAQ	TRST	Fri, Dec 10, 2004	67.00	68.20	67.00	67.75
3442	NASDAQ	TRST	Thu, Dec 9, 2004	66.65	67.80	66.55	67.75
3441	NASDAQ	TRST	Wed, Dec 8, 2004	66.70	67.85	65.90	67.60
3440	NASDAQ	TRST	Tue, Dec 7, 2004	68.50	68.95	66.40	66.75
3439	NASDAQ	TRST	Mon, Dec 6, 2004	69.60	69.70	68.50	68.50
3438	NASDAQ	TRST	Fri, Dec 3, 2004	69.70	70.00	68.60	68.60
3437	NASDAQ	TRST	Thu, Dec 2, 2004	69.75	70.75	69.75	70.50
3436	NASDAQ	TRST	Wed, Dec 1, 2004	70.00	70.95	69.80	70.90
3435	NASDAQ	TRST	Tue, Nov 30, 2004	70.85	70.85	69.50	70.50
3434	NASDAQ	TRST	Mon, Nov 29, 2004	70.70	70.70	68.95	70.20
3433	NASDAQ	TRST	Fri, Nov 26, 2004	70.65	70.65	69.85	69.95
3432	NASDAQ	TRST	Wed, Nov 24, 2004	68.75	70.45	68.75	70.00
3431	NASDAQ	TRST	Tue, Nov 23, 2004	68.60	69.85	68.45	69.65
3430	NASDAQ	TRST	Mon, Nov 22, 2004	68.20	69.75	67.95	69.50
3429	NASDAQ	TRST	Fri, Nov 19, 2004	68.60	69.95	67.75	67.75
3428	NASDAQ	TRST	Thu, Nov 18, 2004	70.00	70.05	69.00	69.45
3427	NASDAQ	TRST	Wed, Nov 17, 2004	70.25	70.65	69.20	70.05
3426	NASDAQ	TRST	Tue, Nov 16, 2004	70.25	70.35	69.15	69.50
3425	NASDAQ	TRST	Mon, Nov 15, 2004	69.55	70.40	69.55	70.20
3424	NASDAQ	TRST	Fri, Nov 12, 2004	69.90	70.70	69.05	70.20
3423	NASDAQ	TRST	Thu, Nov 11, 2004	69.95	70.05	69.05	70.00
3422	NASDAQ	TRST	Wed, Nov 10, 2004	68.55	69.95	68.20	69.95
3421	NASDAQ	TRST	Tue, Nov 9, 2004	68.55	68.60	68.05	68.35
3420	NASDAQ	TRST	Mon, Nov 8, 2004	67.65	68.60	67.65	68.35
3419	NASDAQ	TRST	Fri, Nov 5, 2004	67.80	68.75	67.80	68.30
3418	NASDAQ	TRST	Thu, Nov 4, 2004	66.60	68.65	66.60	68.65
3417	NASDAQ	TRST	Wed, Nov 3, 2004	67.70	67.70	66.65	67.45
3416	NASDAQ	TRST	Tue, Nov 2, 2004	67.30	67.50	66.25	66.60
3415	NASDAQ	TRST	Mon, Nov 1, 2004	66.60	67.25	66.00	67.05
3414	NASDAQ	TRST	Fri, Oct 29, 2004	67.90	67.90	66.35	66.95
3413	NASDAQ	TRST	Thu, Oct 28, 2004	66.75	67.50	66.45	67.30
3412	NASDAQ	TRST	Wed, Oct 27, 2004	66.75	67.45	65.95	67.45
3411	NASDAQ	TRST	Tue, Oct 26, 2004	66.70	66.70	65.00	66.40
3410	NASDAQ	TRST	Mon, Oct 25, 2004	64.20	66.40	64.20	66.25
3409	NASDAQ	TRST	Fri, Oct 22, 2004	66.25	66.45	64.55	64.60
3408	NASDAQ	TRST	Thu, Oct 21, 2004	66.05	66.30	65.30	66.25
3407	NASDAQ	TRST	Wed, Oct 20, 2004	65.75	65.75	64.50	65.75
3406	NASDAQ	TRST	Tue, Oct 19, 2004	66.25	66.25	64.65	64.65
3405	NASDAQ	TRST	Mon, Oct 18, 2004	66.00	66.25	64.65	64.75
3404	NASDAQ	TRST	Fri, Oct 15, 2004	64.30	65.65	64.00	65.00
3403	NASDAQ	TRST	Thu, Oct 14, 2004	65.40	65.40	63.90	64.00
3402	NASDAQ	TRST	Wed, Oct 13, 2004	66.20	66.20	64.35	64.35
3401	NASDAQ	TRST	Tue, Oct 12, 2004	66.20	66.20	63.75	65.55
3400	NASDAQ	TRST	Mon, Oct 11, 2004	63.75	65.90	63.65	65.90
3399	NASDAQ	TRST	Fri, Oct 8, 2004	64.50	65.45	64.10	64.15
3398	NASDAQ	TRST	Thu, Oct 7, 2004	64.80	66.25	64.80	64.95
3397	NASDAQ	TRST	Wed, Oct 6, 2004	65.90	66.15	64.90	66.05
3396	NASDAQ	TRST	Tue, Oct 5, 2004	65.20	66.15	65.00	65.30
3395	NASDAQ	TRST	Mon, Oct 4, 2004	65.50	66.25	65.00	65.55
3394	NASDAQ	TRST	Fri, Oct 1, 2004	64.50	65.55	64.00	65.50
3393	NASDAQ	TRST	Thu, Sep 30, 2004	64.85	65.45	64.00	64.10
3392	NASDAQ	TRST	Wed, Sep 29, 2004	64.65	65.25	63.45	65.25
3391	NASDAQ	TRST	Tue, Sep 28, 2004	63.90	64.25	63.10	64.20
3390	NASDAQ	TRST	Mon, Sep 27, 2004	64.40	64.40	62.60	62.60
3389	NASDAQ	TRST	Fri, Sep 24, 2004	64.35	64.35	63.35	63.35
3388	NASDAQ	TRST	Thu, Sep 23, 2004	63.25	64.00	63.25	63.40
3387	NASDAQ	TRST	Wed, Sep 22, 2004	64.50	65.60	63.30	63.40
3386	NASDAQ	TRST	Tue, Sep 21, 2004	65.20	65.50	64.20	65.25
3385	NASDAQ	TRST	Mon, Sep 20, 2004	66.15	66.15	64.55	64.55
3384	NASDAQ	TRST	Fri, Sep 17, 2004	65.20	66.90	64.80	65.30
3383	NASDAQ	TRST	Thu, Sep 16, 2004	65.45	65.95	65.10	65.90
3382	NASDAQ	TRST	Wed, Sep 15, 2004	65.30	65.75	65.00	65.45
3381	NASDAQ	TRST	Tue, Sep 14, 2004	66.20	66.25	65.00	65.60
3380	NASDAQ	TRST	Mon, Sep 13, 2004	65.90	66.05	65.00	66.05
3379	NASDAQ	TRST	Fri, Sep 10, 2004	65.00	65.65	64.50	65.35
3378	NASDAQ	TRST	Thu, Sep 9, 2004	64.50	65.50	63.75	65.50
3377	NASDAQ	TRST	Wed, Sep 8, 2004	65.00	65.00	64.00	64.25
3376	NASDAQ	TRST	Tue, Sep 7, 2004	64.80	65.10	64.25	64.75
3375	NASDAQ	TRST	Fri, Sep 3, 2004	64.15	65.30	63.60	64.50
3374	NASDAQ	TRST	Thu, Sep 2, 2004	63.80	65.00	63.80	64.60
3373	NASDAQ	TRST	Wed, Sep 1, 2004	64.95	67.40	63.75	64.40
3372	NASDAQ	TRST	Tue, Aug 31, 2004	64.75	65.00	63.85	65.00
3371	NASDAQ	TRST	Mon, Aug 30, 2004	64.35	65.15	64.20	64.25
3370	NASDAQ	TRST	Fri, Aug 27, 2004	64.35	64.90	64.15	64.45
3369	NASDAQ	TRST	Thu, Aug 26, 2004	65.00	65.00	64.40	64.75
3368	NASDAQ	TRST	Wed, Aug 25, 2004	64.65	65.00	63.75	65.00
3367	NASDAQ	TRST	Tue, Aug 24, 2004	64.85	65.00	63.75	64.50
3366	NASDAQ	TRST	Mon, Aug 23, 2004	64.90	65.25	63.70	63.80
3365	NASDAQ	TRST	Fri, Aug 20, 2004	63.25	64.35	63.25	64.35
3364	NASDAQ	TRST	Thu, Aug 19, 2004	64.00	64.20	62.65	63.05
3363	NASDAQ	TRST	Wed, Aug 18, 2004	61.95	63.75	61.95	63.70
3362	NASDAQ	TRST	Tue, Aug 17, 2004	63.45	63.55	62.20	62.70
3361	NASDAQ	TRST	Mon, Aug 16, 2004	62.20	62.75	61.85	62.75
3360	NASDAQ	TRST	Fri, Aug 13, 2004	62.05	62.05	60.55	61.75
3359	NASDAQ	TRST	Thu, Aug 12, 2004	62.25	62.25	60.75	60.85
3358	NASDAQ	TRST	Wed, Aug 11, 2004	60.80	62.00	60.65	61.70
3357	NASDAQ	TRST	Tue, Aug 10, 2004	61.45	61.90	61.15	61.75
3356	NASDAQ	TRST	Mon, Aug 9, 2004	60.55	61.80	60.55	61.05
3355	NASDAQ	TRST	Fri, Aug 6, 2004	61.25	62.20	60.85	60.85
3354	NASDAQ	TRST	Thu, Aug 5, 2004	63.00	63.00	61.75	62.00
3353	NASDAQ	TRST	Wed, Aug 4, 2004	62.10	63.10	61.65	62.75
3352	NASDAQ	TRST	Tue, Aug 3, 2004	63.55	63.55	62.20	62.25
3351	NASDAQ	TRST	Mon, Aug 2, 2004	62.45	63.30	62.00	63.15
3350	NASDAQ	TRST	Fri, Jul 30, 2004	63.40	63.70	62.80	63.20
3349	NASDAQ	TRST	Thu, Jul 29, 2004	64.15	64.15	63.05	63.40
3348	NASDAQ	TRST	Wed, Jul 28, 2004	63.45	64.00	62.70	63.15
3347	NASDAQ	TRST	Tue, Jul 27, 2004	62.05	64.10	62.05	64.10
3346	NASDAQ	TRST	Mon, Jul 26, 2004	62.90	63.10	61.60	61.95
3345	NASDAQ	TRST	Fri, Jul 23, 2004	62.50	63.50	62.15	62.55
3344	NASDAQ	TRST	Thu, Jul 22, 2004	62.30	63.50	61.90	62.55
3343	NASDAQ	TRST	Wed, Jul 21, 2004	64.95	64.95	62.50	62.50
3342	NASDAQ	TRST	Tue, Jul 20, 2004	64.75	64.75	63.60	64.50
3341	NASDAQ	TRST	Mon, Jul 19, 2004	63.75	64.30	63.45	63.55
3340	NASDAQ	TRST	Fri, Jul 16, 2004	64.60	65.10	63.85	64.20
3339	NASDAQ	TRST	Thu, Jul 15, 2004	64.20	64.90	63.85	64.05
3338	NASDAQ	TRST	Wed, Jul 14, 2004	62.75	65.05	62.30	63.95
3337	NASDAQ	TRST	Tue, Jul 13, 2004	63.70	64.90	63.70	64.00
3336	NASDAQ	TRST	Mon, Jul 12, 2004	64.55	65.05	63.65	64.35
3335	NASDAQ	TRST	Fri, Jul 9, 2004	64.65	64.65	63.75	63.85
3334	NASDAQ	TRST	Thu, Jul 8, 2004	63.40	65.10	63.10	63.80
3333	NASDAQ	TRST	Wed, Jul 7, 2004	63.70	65.10	63.70	64.55
3332	NASDAQ	TRST	Tue, Jul 6, 2004	64.75	65.20	63.75	63.75
3331	NASDAQ	TRST	Fri, Jul 2, 2004	63.25	65.50	63.25	65.20
3330	NASDAQ	TRST	Thu, Jul 1, 2004	65.75	65.75	64.15	64.15
3329	NASDAQ	TRST	Wed, Jun 30, 2004	65.65	66.00	64.50	65.50
3328	NASDAQ	TRST	Tue, Jun 29, 2004	64.85	65.55	64.30	65.15
3327	NASDAQ	TRST	Mon, Jun 28, 2004	64.25	64.95	62.95	64.70
3326	NASDAQ	TRST	Fri, Jun 25, 2004	63.80	64.65	62.85	63.20
3325	NASDAQ	TRST	Thu, Jun 24, 2004	65.00	65.00	63.75	63.80
3324	NASDAQ	TRST	Wed, Jun 23, 2004	63.00	64.75	63.00	64.70
3323	NASDAQ	TRST	Tue, Jun 22, 2004	62.95	63.75	62.30	63.75
3322	NASDAQ	TRST	Mon, Jun 21, 2004	62.50	63.55	62.05	63.30
3321	NASDAQ	TRST	Fri, Jun 18, 2004	62.20	63.45	61.55	62.85
3320	NASDAQ	TRST	Thu, Jun 17, 2004	64.30	64.30	62.60	63.50
3319	NASDAQ	TRST	Wed, Jun 16, 2004	63.65	63.70	62.50	63.50
3318	NASDAQ	TRST	Tue, Jun 15, 2004	63.45	63.85	62.25	62.90
3317	NASDAQ	TRST	Mon, Jun 14, 2004	63.60	64.50	62.50	62.50
3316	NASDAQ	TRST	Thu, Jun 10, 2004	64.30	64.45	63.65	63.65
3315	NASDAQ	TRST	Wed, Jun 9, 2004	64.10	65.00	63.65	63.65
3314	NASDAQ	TRST	Tue, Jun 8, 2004	65.35	65.50	64.00	64.75
3313	NASDAQ	TRST	Mon, Jun 7, 2004	65.25	65.40	64.00	64.80
3312	NASDAQ	TRST	Fri, Jun 4, 2004	63.00	64.15	62.65	63.45
3311	NASDAQ	TRST	Thu, Jun 3, 2004	63.50	64.45	62.40	62.85
3310	NASDAQ	TRST	Wed, Jun 2, 2004	63.55	64.55	63.50	64.45
3309	NASDAQ	TRST	Tue, Jun 1, 2004	65.20	65.25	63.80	64.20
3308	NASDAQ	TRST	Fri, May 28, 2004	65.40	65.45	64.25	64.40
3307	NASDAQ	TRST	Thu, May 27, 2004	65.50	65.50	63.75	64.80
3306	NASDAQ	TRST	Wed, May 26, 2004	63.80	65.00	63.15	64.90
3305	NASDAQ	TRST	Tue, May 25, 2004	61.65	64.00	61.65	64.00
3304	NASDAQ	TRST	Mon, May 24, 2004	62.25	62.85	61.60	62.85
3303	NASDAQ	TRST	Fri, May 21, 2004	60.75	62.25	60.60	62.25
3302	NASDAQ	TRST	Thu, May 20, 2004	61.40	61.90	60.40	60.55
3301	NASDAQ	TRST	Wed, May 19, 2004	62.25	63.20	60.75	60.85
3300	NASDAQ	TRST	Tue, May 18, 2004	61.30	61.95	60.65	61.95
3299	NASDAQ	TRST	Mon, May 17, 2004	61.40	61.45	60.00	60.50
3298	NASDAQ	TRST	Fri, May 14, 2004	62.25	62.55	60.90	61.95
3297	NASDAQ	TRST	Thu, May 13, 2004	62.40	62.95	61.55	61.75
3296	NASDAQ	TRST	Wed, May 12, 2004	61.35	62.75	59.65	62.35
3295	NASDAQ	TRST	Tue, May 11, 2004	60.60	61.25	59.40	61.25
3294	NASDAQ	TRST	Mon, May 10, 2004	59.25	60.55	59.00	59.35
3293	NASDAQ	TRST	Fri, May 7, 2004	62.65	63.75	59.50	59.95
3292	NASDAQ	TRST	Thu, May 6, 2004	64.75	65.00	63.00	63.00
3291	NASDAQ	TRST	Wed, May 5, 2004	64.35	65.85	64.20	64.95
3290	NASDAQ	TRST	Tue, May 4, 2004	63.95	65.10	63.05	64.05
3289	NASDAQ	TRST	Mon, May 3, 2004	62.55	64.25	62.55	63.55
3288	NASDAQ	TRST	Fri, Apr 30, 2004	63.20	64.00	62.10	63.05
3287	NASDAQ	TRST	Thu, Apr 29, 2004	63.90	64.40	62.90	62.90
3286	NASDAQ	TRST	Wed, Apr 28, 2004	64.15	64.75	63.55	64.15
3285	NASDAQ	TRST	Tue, Apr 27, 2004	65.15	65.25	64.10	64.70
3284	NASDAQ	TRST	Mon, Apr 26, 2004	64.85	64.90	64.05	64.40
3283	NASDAQ	TRST	Fri, Apr 23, 2004	66.05	66.05	63.60	64.55
3282	NASDAQ	TRST	Thu, Apr 22, 2004	65.90	65.90	63.90	65.30
3281	NASDAQ	TRST	Wed, Apr 21, 2004	64.85	65.95	63.85	65.95
3280	NASDAQ	TRST	Tue, Apr 20, 2004	66.40	66.50	63.65	63.65
3279	NASDAQ	TRST	Mon, Apr 19, 2004	65.50	66.20	64.50	66.15
3278	NASDAQ	TRST	Fri, Apr 16, 2004	65.00	66.15	65.00	65.05
3277	NASDAQ	TRST	Thu, Apr 15, 2004	65.00	65.95	64.35	65.05
3276	NASDAQ	TRST	Wed, Apr 14, 2004	65.25	66.25	64.85	65.00
3275	NASDAQ	TRST	Tue, Apr 13, 2004	68.00	68.00	65.00	65.05
3274	NASDAQ	TRST	Mon, Apr 12, 2004	67.05	68.30	67.05	68.00
3273	NASDAQ	TRST	Thu, Apr 8, 2004	69.00	69.00	66.90	66.90
3272	NASDAQ	TRST	Wed, Apr 7, 2004	67.65	68.85	67.25	68.80
3271	NASDAQ	TRST	Tue, Apr 6, 2004	68.75	68.80	67.75	67.75
3270	NASDAQ	TRST	Mon, Apr 5, 2004	68.15	68.95	67.15	68.90
3269	NASDAQ	TRST	Fri, Apr 2, 2004	67.40	69.00	67.30	68.95
3268	NASDAQ	TRST	Thu, Apr 1, 2004	67.70	67.95	66.80	67.85
3267	NASDAQ	TRST	Wed, Mar 31, 2004	66.75	67.40	65.45	67.30
3266	NASDAQ	TRST	Tue, Mar 30, 2004	66.25	67.15	66.05	67.05
3265	NASDAQ	TRST	Mon, Mar 29, 2004	65.70	66.80	65.00	66.75
3264	NASDAQ	TRST	Fri, Mar 26, 2004	65.70	65.70	64.75	65.05
3263	NASDAQ	TRST	Thu, Mar 25, 2004	64.45	65.55	63.45	65.55
3262	NASDAQ	TRST	Wed, Mar 24, 2004	64.45	64.45	63.35	63.35
3261	NASDAQ	TRST	Tue, Mar 23, 2004	63.95	65.00	63.50	64.25
3260	NASDAQ	TRST	Mon, Mar 22, 2004	65.20	65.40	63.20	63.20
3259	NASDAQ	TRST	Fri, Mar 19, 2004	66.50	67.05	64.75	64.90
3258	NASDAQ	TRST	Thu, Mar 18, 2004	66.00	67.45	65.20	65.70
3257	NASDAQ	TRST	Wed, Mar 17, 2004	66.40	67.50	65.70	67.45
3256	NASDAQ	TRST	Tue, Mar 16, 2004	66.30	66.50	64.55	64.80
3255	NASDAQ	TRST	Mon, Mar 15, 2004	65.60	67.00	65.00	65.00
3254	NASDAQ	TRST	Fri, Mar 12, 2004	65.80	67.00	65.50	66.95
3253	NASDAQ	TRST	Thu, Mar 11, 2004	65.05	67.00	65.05	65.05
3252	NASDAQ	TRST	Wed, Mar 10, 2004	66.90	67.70	65.50	65.50
3251	NASDAQ	TRST	Tue, Mar 9, 2004	66.55	67.40	66.25	66.25
3250	NASDAQ	TRST	Mon, Mar 8, 2004	67.55	68.10	66.60	66.60
3249	NASDAQ	TRST	Fri, Mar 5, 2004	67.15	68.25	67.15	68.20
3248	NASDAQ	TRST	Thu, Mar 4, 2004	67.55	68.50	66.75	68.35
3247	NASDAQ	TRST	Wed, Mar 3, 2004	67.25	68.00	66.75	67.30
3246	NASDAQ	TRST	Tue, Mar 2, 2004	68.60	68.60	67.25	67.35
3245	NASDAQ	TRST	Mon, Mar 1, 2004	68.15	68.30	67.35	68.20
3244	NASDAQ	TRST	Fri, Feb 27, 2004	68.10	68.75	67.35	67.60
3243	NASDAQ	TRST	Thu, Feb 26, 2004	67.65	68.45	67.55	67.60
3242	NASDAQ	TRST	Wed, Feb 25, 2004	67.75	68.45	67.35	68.45
3241	NASDAQ	TRST	Tue, Feb 24, 2004	68.05	68.45	67.35	67.80
3240	NASDAQ	TRST	Mon, Feb 23, 2004	68.50	68.80	67.50	67.80
3239	NASDAQ	TRST	Fri, Feb 20, 2004	68.75	68.80	67.75	67.80
3238	NASDAQ	TRST	Thu, Feb 19, 2004	69.30	69.30	68.00	68.05
3237	NASDAQ	TRST	Wed, Feb 18, 2004	69.00	69.20	67.85	69.20
3236	NASDAQ	TRST	Tue, Feb 17, 2004	67.60	69.45	67.60	68.40
3235	NASDAQ	TRST	Fri, Feb 13, 2004	69.65	69.80	67.75	67.85
3234	NASDAQ	TRST	Thu, Feb 12, 2004	69.40	69.85	68.95	69.85
3233	NASDAQ	TRST	Wed, Feb 11, 2004	69.10	70.00	68.20	70.00
3232	NASDAQ	TRST	Tue, Feb 10, 2004	67.80	70.00	67.70	70.00
3231	NASDAQ	TRST	Mon, Feb 9, 2004	69.45	69.80	67.65	68.80
3230	NASDAQ	TRST	Fri, Feb 6, 2004	67.35	69.10	66.05	69.00
3229	NASDAQ	TRST	Thu, Feb 5, 2004	66.35	67.45	65.70	66.40
3228	NASDAQ	TRST	Wed, Feb 4, 2004	66.70	67.35	65.05	65.05
3227	NASDAQ	TRST	Tue, Feb 3, 2004	66.75	67.90	66.40	67.85
3226	NASDAQ	TRST	Mon, Feb 2, 2004	67.75	68.20	66.20	67.05
3225	NASDAQ	TRST	Fri, Jan 30, 2004	67.10	68.75	67.00	67.45
3224	NASDAQ	TRST	Thu, Jan 29, 2004	67.25	68.55	67.00	67.20
3223	NASDAQ	TRST	Wed, Jan 28, 2004	68.20	69.15	67.50	67.65
3222	NASDAQ	TRST	Tue, Jan 27, 2004	70.35	70.50	68.05	68.05
3221	NASDAQ	TRST	Mon, Jan 26, 2004	69.45	70.00	68.95	70.00
3220	NASDAQ	TRST	Fri, Jan 23, 2004	68.55	69.95	67.65	69.95
3219	NASDAQ	TRST	Thu, Jan 22, 2004	68.55	69.25	67.50	67.50
3218	NASDAQ	TRST	Wed, Jan 21, 2004	69.15	69.75	67.80	69.10
3217	NASDAQ	TRST	Tue, Jan 20, 2004	67.95	70.00	67.05	70.00
3216	NASDAQ	TRST	Fri, Jan 16, 2004	67.30	68.75	67.15	67.15
3215	NASDAQ	TRST	Thu, Jan 15, 2004	68.35	68.65	67.00	67.25
3214	NASDAQ	TRST	Wed, Jan 14, 2004	67.55	68.00	66.80	68.00
3213	NASDAQ	TRST	Tue, Jan 13, 2004	67.35	67.65	66.05	67.55
3212	NASDAQ	TRST	Mon, Jan 12, 2004	67.05	67.70	66.15	67.70
3211	NASDAQ	TRST	Fri, Jan 9, 2004	66.75	68.25	66.55	66.60
3210	NASDAQ	TRST	Thu, Jan 8, 2004	67.50	68.40	66.85	68.35
3209	NASDAQ	TRST	Wed, Jan 7, 2004	66.65	67.35	66.05	67.35
3208	NASDAQ	TRST	Tue, Jan 6, 2004	67.50	68.05	66.00	66.05
3207	NASDAQ	TRST	Mon, Jan 5, 2004	68.20	68.65	67.15	68.10
3206	NASDAQ	TRST	Fri, Jan 2, 2004	68.35	68.45	66.50	66.85
3205	NASDAQ	TRST	Wed, Dec 31, 2003	68.60	68.60	65.75	65.75
3204	NASDAQ	TRST	Tue, Dec 30, 2003	68.75	68.95	67.50	68.70
3203	NASDAQ	TRST	Mon, Dec 29, 2003	67.20	68.75	66.70	68.55
3202	NASDAQ	TRST	Fri, Dec 26, 2003	66.40	67.50	66.40	67.50
3201	NASDAQ	TRST	Wed, Dec 24, 2003	68.00	68.35	66.35	66.40
3200	NASDAQ	TRST	Tue, Dec 23, 2003	66.65	68.10	65.45	68.05
3199	NASDAQ	TRST	Mon, Dec 22, 2003	66.55	66.95	65.55	66.65
3198	NASDAQ	TRST	Fri, Dec 19, 2003	67.50	67.50	65.00	66.65
3197	NASDAQ	TRST	Thu, Dec 18, 2003	67.20	67.20	65.40	66.85
3196	NASDAQ	TRST	Wed, Dec 17, 2003	66.10	67.10	65.25	67.10
3195	NASDAQ	TRST	Tue, Dec 16, 2003	64.50	66.65	64.50	64.95
3194	NASDAQ	TRST	Mon, Dec 15, 2003	67.50	67.50	64.50	64.60
3193	NASDAQ	TRST	Fri, Dec 12, 2003	66.95	67.35	66.00	66.20
3192	NASDAQ	TRST	Thu, Dec 11, 2003	63.85	67.25	63.70	66.85
3191	NASDAQ	TRST	Wed, Dec 10, 2003	66.05	66.05	64.05	64.40
3190	NASDAQ	TRST	Tue, Dec 9, 2003	66.65	67.45	65.30	65.80
3189	NASDAQ	TRST	Mon, Dec 8, 2003	64.85	67.30	64.85	67.05
3188	NASDAQ	TRST	Fri, Dec 5, 2003	67.55	67.55	65.00	65.20
3187	NASDAQ	TRST	Thu, Dec 4, 2003	65.95	67.65	65.10	67.25
3186	NASDAQ	TRST	Wed, Dec 3, 2003	68.90	69.40	65.55	65.55
3185	NASDAQ	TRST	Tue, Dec 2, 2003	70.00	70.70	69.60	70.40
3184	NASDAQ	TRST	Mon, Dec 1, 2003	69.95	71.25	69.75	70.30
3183	NASDAQ	TRST	Fri, Nov 28, 2003	70.45	71.10	69.75	69.75
3182	NASDAQ	TRST	Wed, Nov 26, 2003	70.65	71.00	69.45	71.00
3181	NASDAQ	TRST	Tue, Nov 25, 2003	70.00	70.60	69.30	70.60
3180	NASDAQ	TRST	Mon, Nov 24, 2003	67.65	70.00	67.30	70.00
3179	NASDAQ	TRST	Fri, Nov 21, 2003	67.45	68.15	67.00	67.90
3178	NASDAQ	TRST	Thu, Nov 20, 2003	66.00	67.45	65.35	66.95
3177	NASDAQ	TRST	Wed, Nov 19, 2003	65.50	66.95	64.95	66.30
3176	NASDAQ	TRST	Tue, Nov 18, 2003	66.25	66.85	65.40	65.40
3175	NASDAQ	TRST	Mon, Nov 17, 2003	66.50	66.95	65.00	66.20
3174	NASDAQ	TRST	Fri, Nov 14, 2003	67.05	67.45	65.75	66.20
3173	NASDAQ	TRST	Thu, Nov 13, 2003	66.20	67.00	65.70	66.65
3172	NASDAQ	TRST	Wed, Nov 12, 2003	66.00	66.70	66.00	66.50
3171	NASDAQ	TRST	Tue, Nov 11, 2003	65.95	66.20	65.00	65.70
3170	NASDAQ	TRST	Mon, Nov 10, 2003	66.75	67.20	65.15	65.25
3169	NASDAQ	TRST	Fri, Nov 7, 2003	67.00	67.50	66.00	66.75
3168	NASDAQ	TRST	Thu, Nov 6, 2003	66.10	67.10	65.10	67.00
3167	NASDAQ	TRST	Wed, Nov 5, 2003	65.55	66.45	64.80	66.25
3166	NASDAQ	TRST	Tue, Nov 4, 2003	66.30	66.60	65.40	65.60
3165	NASDAQ	TRST	Mon, Nov 3, 2003	65.25	66.75	65.00	66.00
3164	NASDAQ	TRST	Fri, Oct 31, 2003	65.65	65.90	64.45	65.25
3163	NASDAQ	TRST	Thu, Oct 30, 2003	66.00	66.25	64.55	64.90
3162	NASDAQ	TRST	Wed, Oct 29, 2003	64.85	65.75	64.75	65.70
3161	NASDAQ	TRST	Tue, Oct 28, 2003	63.45	65.50	63.45	65.50
3160	NASDAQ	TRST	Mon, Oct 27, 2003	61.90	64.20	61.30	64.00
3159	NASDAQ	TRST	Fri, Oct 24, 2003	62.00	62.40	61.25	61.25
3158	NASDAQ	TRST	Thu, Oct 23, 2003	62.95	63.40	61.75	61.80
3157	NASDAQ	TRST	Wed, Oct 22, 2003	64.05	64.35	62.30	62.35
3156	NASDAQ	TRST	Tue, Oct 21, 2003	64.20	65.15	63.60	64.00
3155	NASDAQ	TRST	Mon, Oct 20, 2003	65.10	65.10	63.50	63.85
3154	NASDAQ	TRST	Fri, Oct 17, 2003	65.85	65.85	63.65	63.80
3153	NASDAQ	TRST	Thu, Oct 16, 2003	64.85	65.65	64.65	65.40
3152	NASDAQ	TRST	Wed, Oct 15, 2003	65.70	65.75	64.65	64.95
3151	NASDAQ	TRST	Tue, Oct 14, 2003	65.50	65.95	64.85	65.50
3150	NASDAQ	TRST	Mon, Oct 13, 2003	64.70	65.90	64.70	65.80
3149	NASDAQ	TRST	Fri, Oct 10, 2003	64.70	64.85	63.45	64.45
3148	NASDAQ	TRST	Thu, Oct 9, 2003	64.35	65.45	63.60	64.70
3147	NASDAQ	TRST	Wed, Oct 8, 2003	65.00	65.00	63.80	64.10
3146	NASDAQ	TRST	Tue, Oct 7, 2003	65.35	65.35	64.05	65.00
3145	NASDAQ	TRST	Mon, Oct 6, 2003	64.85	65.50	64.35	64.85
3144	NASDAQ	TRST	Fri, Oct 3, 2003	64.10	65.00	64.10	64.60
3143	NASDAQ	TRST	Thu, Oct 2, 2003	63.80	64.65	63.10	64.50
3142	NASDAQ	TRST	Wed, Oct 1, 2003	63.00	63.90	62.10	63.45
3141	NASDAQ	TRST	Tue, Sep 30, 2003	61.80	62.50	60.95	61.80
3140	NASDAQ	TRST	Mon, Sep 29, 2003	61.80	63.30	60.50	61.85
3139	NASDAQ	TRST	Fri, Sep 26, 2003	60.75	62.55	60.75	61.60
3138	NASDAQ	TRST	Thu, Sep 25, 2003	65.10	65.10	61.75	61.85
3137	NASDAQ	TRST	Wed, Sep 24, 2003	64.70	65.40	63.40	63.45
3136	NASDAQ	TRST	Tue, Sep 23, 2003	65.30	65.50	64.30	64.95
3135	NASDAQ	TRST	Mon, Sep 22, 2003	66.45	66.45	64.50	64.70
3134	NASDAQ	TRST	Fri, Sep 19, 2003	65.65	66.75	65.15	66.75
3133	NASDAQ	TRST	Thu, Sep 18, 2003	65.15	66.35	64.80	66.15
3132	NASDAQ	TRST	Wed, Sep 17, 2003	65.90	66.20	64.55	65.05
3131	NASDAQ	TRST	Tue, Sep 16, 2003	65.00	66.25	64.40	65.90
3130	NASDAQ	TRST	Mon, Sep 15, 2003	64.60	65.00	64.00	64.05
3129	NASDAQ	TRST	Fri, Sep 12, 2003	64.50	64.55	63.00	64.40
3128	NASDAQ	TRST	Thu, Sep 11, 2003	63.50	64.35	63.50	63.90
3127	NASDAQ	TRST	Wed, Sep 10, 2003	64.50	65.15	63.60	63.75
3126	NASDAQ	TRST	Tue, Sep 9, 2003	65.50	65.50	64.75	65.35
3125	NASDAQ	TRST	Mon, Sep 8, 2003	64.75	66.30	64.75	65.35
3124	NASDAQ	TRST	Fri, Sep 5, 2003	65.20	66.30	64.90	64.90
3123	NASDAQ	TRST	Thu, Sep 4, 2003	65.50	66.00	65.05	65.40
3122	NASDAQ	TRST	Wed, Sep 3, 2003	66.75	66.95	65.50	65.50
3121	NASDAQ	TRST	Tue, Sep 2, 2003	64.90	67.35	64.60	66.75
3120	NASDAQ	TRST	Fri, Aug 29, 2003	65.45	65.45	64.35	64.40
3119	NASDAQ	TRST	Thu, Aug 28, 2003	65.25	65.50	64.55	65.15
3118	NASDAQ	TRST	Wed, Aug 27, 2003	65.60	65.65	64.70	65.00
3117	NASDAQ	TRST	Tue, Aug 26, 2003	64.25	65.55	63.50	64.95
3116	NASDAQ	TRST	Mon, Aug 25, 2003	63.70	64.25	63.10	63.85
3115	NASDAQ	TRST	Fri, Aug 22, 2003	65.75	66.20	63.20	63.70
3114	NASDAQ	TRST	Thu, Aug 21, 2003	64.50	65.75	64.45	65.75
3113	NASDAQ	TRST	Wed, Aug 20, 2003	64.85	65.15	64.00	65.00
3112	NASDAQ	TRST	Tue, Aug 19, 2003	64.25	64.75	63.55	64.75
3111	NASDAQ	TRST	Mon, Aug 18, 2003	61.75	64.65	61.75	64.50
3110	NASDAQ	TRST	Fri, Aug 15, 2003	62.35	63.00	61.45	61.50
3109	NASDAQ	TRST	Thu, Aug 14, 2003	61.55	62.85	60.90	62.40
3108	NASDAQ	TRST	Wed, Aug 13, 2003	59.85	61.50	59.70	61.50
3107	NASDAQ	TRST	Tue, Aug 12, 2003	59.85	59.95	59.25	59.90
3106	NASDAQ	TRST	Mon, Aug 11, 2003	59.90	60.25	59.00	59.95
3105	NASDAQ	TRST	Fri, Aug 8, 2003	59.30	59.95	58.95	59.60
3104	NASDAQ	TRST	Thu, Aug 7, 2003	60.05	60.05	58.80	59.65
3103	NASDAQ	TRST	Wed, Aug 6, 2003	60.20	60.75	59.60	59.95
3102	NASDAQ	TRST	Tue, Aug 5, 2003	60.50	60.75	59.65	59.70
3101	NASDAQ	TRST	Mon, Aug 4, 2003	60.50	60.85	59.80	60.20
3100	NASDAQ	TRST	Fri, Aug 1, 2003	62.00	62.00	59.90	59.95
3099	NASDAQ	TRST	Thu, Jul 31, 2003	61.15	62.45	60.95	61.55
3098	NASDAQ	TRST	Wed, Jul 30, 2003	59.40	62.15	59.35	61.45
3097	NASDAQ	TRST	Tue, Jul 29, 2003	59.90	60.60	59.00	59.05
3096	NASDAQ	TRST	Mon, Jul 28, 2003	58.95	59.85	58.50	59.25
3095	NASDAQ	TRST	Fri, Jul 25, 2003	59.50	61.70	58.50	58.80
3094	NASDAQ	TRST	Thu, Jul 24, 2003	58.50	59.50	58.20	58.40
3093	NASDAQ	TRST	Wed, Jul 23, 2003	59.20	59.25	58.75	58.80
3092	NASDAQ	TRST	Tue, Jul 22, 2003	59.25	59.25	58.25	58.85
3091	NASDAQ	TRST	Mon, Jul 21, 2003	59.35	59.35	58.00	58.40
3090	NASDAQ	TRST	Fri, Jul 18, 2003	58.50	59.25	58.25	58.90
3089	NASDAQ	TRST	Thu, Jul 17, 2003	58.60	59.10	58.10	58.70
3088	NASDAQ	TRST	Wed, Jul 16, 2003	57.90	59.20	57.55	58.85
3087	NASDAQ	TRST	Tue, Jul 15, 2003	59.15	59.20	57.55	58.30
3086	NASDAQ	TRST	Mon, Jul 14, 2003	58.80	59.20	58.25	58.50
3085	NASDAQ	TRST	Fri, Jul 11, 2003	57.35	58.95	56.70	58.70
3084	NASDAQ	TRST	Thu, Jul 10, 2003	58.85	58.85	56.50	57.80
3083	NASDAQ	TRST	Wed, Jul 9, 2003	58.45	59.00	57.70	58.85
3082	NASDAQ	TRST	Tue, Jul 8, 2003	57.35	58.75	57.35	58.75
3081	NASDAQ	TRST	Mon, Jul 7, 2003	57.10	58.40	56.85	57.80
3080	NASDAQ	TRST	Thu, Jul 3, 2003	57.10	57.50	56.35	56.60
3079	NASDAQ	TRST	Wed, Jul 2, 2003	56.70	57.35	55.00	57.15
3078	NASDAQ	TRST	Tue, Jul 1, 2003	55.80	56.25	54.05	54.25
3077	NASDAQ	TRST	Mon, Jun 30, 2003	57.05	57.05	55.05	55.30
3076	NASDAQ	TRST	Fri, Jun 27, 2003	57.10	58.10	56.35	56.90
3075	NASDAQ	TRST	Thu, Jun 26, 2003	57.45	57.50	56.30	56.55
3074	NASDAQ	TRST	Wed, Jun 25, 2003	56.35	57.40	56.05	56.05
3073	NASDAQ	TRST	Tue, Jun 24, 2003	56.25	56.95	55.70	56.40
3072	NASDAQ	TRST	Mon, Jun 23, 2003	58.45	58.65	56.15	56.50
3071	NASDAQ	TRST	Fri, Jun 20, 2003	57.05	58.25	57.00	57.75
3070	NASDAQ	TRST	Thu, Jun 19, 2003	58.00	58.40	57.20	57.70
3069	NASDAQ	TRST	Wed, Jun 18, 2003	57.55	58.25	56.75	57.75
3068	NASDAQ	TRST	Tue, Jun 17, 2003	58.20	58.40	57.10	57.25
3067	NASDAQ	TRST	Mon, Jun 16, 2003	57.40	58.40	57.00	57.90
3066	NASDAQ	TRST	Fri, Jun 13, 2003	57.85	58.40	56.90	57.10
3065	NASDAQ	TRST	Thu, Jun 12, 2003	58.25	58.45	57.50	57.65
3064	NASDAQ	TRST	Wed, Jun 11, 2003	58.00	58.15	57.30	57.70
3063	NASDAQ	TRST	Tue, Jun 10, 2003	57.10	58.20	56.90	57.75
3062	NASDAQ	TRST	Mon, Jun 9, 2003	56.70	57.45	56.20	57.45
3061	NASDAQ	TRST	Fri, Jun 6, 2003	58.65	58.75	56.65	56.70
3060	NASDAQ	TRST	Thu, Jun 5, 2003	57.00	58.35	57.00	58.30
3059	NASDAQ	TRST	Wed, Jun 4, 2003	57.75	58.00	56.50	57.65
3058	NASDAQ	TRST	Tue, Jun 3, 2003	57.35	58.40	56.75	57.85
3057	NASDAQ	TRST	Mon, Jun 2, 2003	57.40	58.00	56.75	56.95
3056	NASDAQ	TRST	Fri, May 30, 2003	57.15	57.50	56.60	57.30
3055	NASDAQ	TRST	Thu, May 29, 2003	56.60	57.45	56.00	56.80
3054	NASDAQ	TRST	Wed, May 28, 2003	55.70	56.55	55.25	56.45
3053	NASDAQ	TRST	Tue, May 27, 2003	55.45	55.60	54.05	55.25
3052	NASDAQ	TRST	Fri, May 23, 2003	53.70	55.35	53.30	54.90
3051	NASDAQ	TRST	Thu, May 22, 2003	55.25	55.25	53.60	54.15
3050	NASDAQ	TRST	Wed, May 21, 2003	54.40	54.60	53.85	54.25
3049	NASDAQ	TRST	Tue, May 20, 2003	53.00	54.75	52.75	54.65
3048	NASDAQ	TRST	Mon, May 19, 2003	53.25	54.00	52.75	52.75
3047	NASDAQ	TRST	Fri, May 16, 2003	52.35	54.70	52.35	53.55
3046	NASDAQ	TRST	Thu, May 15, 2003	53.75	54.80	53.00	53.85
3045	NASDAQ	TRST	Wed, May 14, 2003	54.00	54.50	53.25	53.60
3044	NASDAQ	TRST	Tue, May 13, 2003	54.50	54.50	53.45	53.95
3043	NASDAQ	TRST	Mon, May 12, 2003	54.00	54.50	53.30	53.90
3042	NASDAQ	TRST	Fri, May 9, 2003	53.50	54.00	52.75	54.00
3041	NASDAQ	TRST	Thu, May 8, 2003	53.00	53.75	52.60	52.90
3040	NASDAQ	TRST	Wed, May 7, 2003	53.50	53.65	52.55	52.75
3039	NASDAQ	TRST	Tue, May 6, 2003	52.95	53.75	52.80	53.10
3038	NASDAQ	TRST	Mon, May 5, 2003	52.25	53.15	52.25	53.15
3037	NASDAQ	TRST	Fri, May 2, 2003	51.45	53.50	51.45	52.65
3036	NASDAQ	TRST	Thu, May 1, 2003	51.30	52.25	51.25	51.55
3035	NASDAQ	TRST	Wed, Apr 30, 2003	51.95	52.50	51.55	52.15
3034	NASDAQ	TRST	Tue, Apr 29, 2003	52.00	52.45	51.75	52.10
3033	NASDAQ	TRST	Mon, Apr 28, 2003	51.45	52.35	51.05	52.35
3032	NASDAQ	TRST	Fri, Apr 25, 2003	51.40	51.60	50.95	51.05
3031	NASDAQ	TRST	Thu, Apr 24, 2003	50.75	51.45	50.75	51.05
3030	NASDAQ	TRST	Wed, Apr 23, 2003	51.30	51.30	50.50	51.10
3029	NASDAQ	TRST	Tue, Apr 22, 2003	50.15	51.45	50.15	51.35
3028	NASDAQ	TRST	Mon, Apr 21, 2003	50.45	50.50	50.00	50.25
3027	NASDAQ	TRST	Thu, Apr 17, 2003	50.75	51.00	49.95	50.45
3026	NASDAQ	TRST	Wed, Apr 16, 2003	51.10	51.10	50.20	50.55
3025	NASDAQ	TRST	Tue, Apr 15, 2003	51.30	51.30	50.45	50.65
3024	NASDAQ	TRST	Mon, Apr 14, 2003	51.05	51.25	50.50	51.20
3023	NASDAQ	TRST	Fri, Apr 11, 2003	50.50	51.60	50.50	50.50
3022	NASDAQ	TRST	Thu, Apr 10, 2003	50.55	51.50	50.55	51.00
3021	NASDAQ	TRST	Wed, Apr 9, 2003	51.70	52.20	50.60	50.60
3020	NASDAQ	TRST	Tue, Apr 8, 2003	51.05	52.25	50.95	52.10
3019	NASDAQ	TRST	Mon, Apr 7, 2003	51.80	52.50	50.90	51.30
3018	NASDAQ	TRST	Fri, Apr 4, 2003	50.80	52.05	50.75	50.80
3017	NASDAQ	TRST	Thu, Apr 3, 2003	51.35	51.85	50.50	51.30
3016	NASDAQ	TRST	Wed, Apr 2, 2003	50.00	51.50	50.00	51.25
3015	NASDAQ	TRST	Tue, Apr 1, 2003	49.80	50.45	48.60	50.40
3014	NASDAQ	TRST	Mon, Mar 31, 2003	49.85	50.30	48.15	48.15
3013	NASDAQ	TRST	Fri, Mar 28, 2003	50.50	50.75	49.25	49.30
3012	NASDAQ	TRST	Thu, Mar 27, 2003	49.80	50.35	49.50	50.25
3011	NASDAQ	TRST	Wed, Mar 26, 2003	49.50	50.75	49.50	49.60
3010	NASDAQ	TRST	Tue, Mar 25, 2003	50.45	50.55	49.95	50.30
3009	NASDAQ	TRST	Mon, Mar 24, 2003	51.00	51.25	49.55	49.95
3008	NASDAQ	TRST	Fri, Mar 21, 2003	51.80	53.50	50.45	51.50
3007	NASDAQ	TRST	Thu, Mar 20, 2003	49.75	51.25	49.50	50.90
3006	NASDAQ	TRST	Wed, Mar 19, 2003	50.25	50.80	49.85	50.75
3005	NASDAQ	TRST	Tue, Mar 18, 2003	51.45	51.45	49.35	50.30
3004	NASDAQ	TRST	Mon, Mar 17, 2003	48.75	51.45	48.50	51.25
3003	NASDAQ	TRST	Fri, Mar 14, 2003	49.15	50.00	48.60	49.20
3002	NASDAQ	TRST	Thu, Mar 13, 2003	49.20	49.40	48.45	48.90
3001	NASDAQ	TRST	Wed, Mar 12, 2003	48.25	49.50	47.50	48.15
3000	NASDAQ	TRST	Tue, Mar 11, 2003	49.70	49.85	47.50	48.05
2999	NASDAQ	TRST	Mon, Mar 10, 2003	50.25	50.50	48.85	48.85
2998	NASDAQ	TRST	Fri, Mar 7, 2003	49.25	50.65	48.80	50.00
2997	NASDAQ	TRST	Thu, Mar 6, 2003	50.10	50.15	49.20	49.25
2996	NASDAQ	TRST	Wed, Mar 5, 2003	50.75	50.75	49.65	50.00
2995	NASDAQ	TRST	Tue, Mar 4, 2003	50.55	51.50	50.45	50.95
2994	NASDAQ	TRST	Mon, Mar 3, 2003	50.15	50.90	50.05	50.35
2993	NASDAQ	TRST	Fri, Feb 28, 2003	50.35	51.75	50.05	50.10
2992	NASDAQ	TRST	Thu, Feb 27, 2003	50.75	51.50	50.00	50.85
2991	NASDAQ	TRST	Wed, Feb 26, 2003	51.60	51.65	49.80	49.95
2990	NASDAQ	TRST	Tue, Feb 25, 2003	50.15	51.95	49.45	51.70
2989	NASDAQ	TRST	Mon, Feb 24, 2003	52.20	52.20	49.45	50.10
2988	NASDAQ	TRST	Fri, Feb 21, 2003	51.85	52.65	51.05	52.50
2987	NASDAQ	TRST	Thu, Feb 20, 2003	51.80	51.80	50.50	50.80
2986	NASDAQ	TRST	Wed, Feb 19, 2003	51.25	51.55	50.75	51.55
2985	NASDAQ	TRST	Tue, Feb 18, 2003	51.45	52.15	49.10	51.50
2984	NASDAQ	TRST	Fri, Feb 14, 2003	49.90	51.90	49.60	51.80
2983	NASDAQ	TRST	Thu, Feb 13, 2003	49.60	50.10	48.70	49.50
2982	NASDAQ	TRST	Wed, Feb 12, 2003	49.75	49.75	48.65	48.75
2981	NASDAQ	TRST	Tue, Feb 11, 2003	50.60	50.60	49.00	49.10
2980	NASDAQ	TRST	Mon, Feb 10, 2003	50.50	50.65	49.90	50.55
2979	NASDAQ	TRST	Fri, Feb 7, 2003	51.75	51.75	49.65	49.70
2978	NASDAQ	TRST	Thu, Feb 6, 2003	51.35	52.00	50.60	51.20
2977	NASDAQ	TRST	Wed, Feb 5, 2003	52.00	52.10	51.25	51.90
2976	NASDAQ	TRST	Tue, Feb 4, 2003	52.25	52.25	51.25	51.45
2975	NASDAQ	TRST	Mon, Feb 3, 2003	51.45	52.40	51.45	52.25
2974	NASDAQ	TRST	Fri, Jan 31, 2003	51.00	52.50	51.00	51.60
2973	NASDAQ	TRST	Thu, Jan 30, 2003	52.50	52.50	51.00	51.00
2972	NASDAQ	TRST	Wed, Jan 29, 2003	52.65	52.70	51.60	52.00
2971	NASDAQ	TRST	Tue, Jan 28, 2003	52.00	53.15	52.00	52.60
2970	NASDAQ	TRST	Mon, Jan 27, 2003	52.70	53.05	51.50	51.65
2969	NASDAQ	TRST	Fri, Jan 24, 2003	53.25	53.55	52.35	52.35
2968	NASDAQ	TRST	Thu, Jan 23, 2003	53.45	53.50	52.50	53.50
2967	NASDAQ	TRST	Wed, Jan 22, 2003	53.40	53.55	52.50	52.60
2966	NASDAQ	TRST	Tue, Jan 21, 2003	54.50	54.95	52.15	52.75
2965	NASDAQ	TRST	Fri, Jan 17, 2003	54.80	56.80	53.30	53.80
2964	NASDAQ	TRST	Thu, Jan 16, 2003	55.00	55.35	54.25	54.40
2963	NASDAQ	TRST	Wed, Jan 15, 2003	55.30	55.50	54.30	54.50
2962	NASDAQ	TRST	Tue, Jan 14, 2003	55.90	55.90	54.55	55.40
2961	NASDAQ	TRST	Mon, Jan 13, 2003	55.30	55.90	54.65	55.35
2960	NASDAQ	TRST	Fri, Jan 10, 2003	55.00	55.65	54.80	55.10
2959	NASDAQ	TRST	Thu, Jan 9, 2003	55.75	56.00	54.80	55.20
2958	NASDAQ	TRST	Wed, Jan 8, 2003	56.15	56.15	55.00	55.10
2957	NASDAQ	TRST	Tue, Jan 7, 2003	56.10	56.50	55.30	55.50
2956	NASDAQ	TRST	Mon, Jan 6, 2003	56.90	57.00	55.90	56.00
2955	NASDAQ	TRST	Fri, Jan 3, 2003	56.00	56.65	55.20	56.00
2954	NASDAQ	TRST	Thu, Jan 2, 2003	55.00	56.10	54.00	56.00
2953	NASDAQ	TRST	Tue, Dec 31, 2002	54.50	55.75	53.60	53.90
2952	NASDAQ	TRST	Mon, Dec 30, 2002	55.00	55.75	54.00	54.75
2951	NASDAQ	TRST	Fri, Dec 27, 2002	56.50	56.50	54.60	54.75
2950	NASDAQ	TRST	Thu, Dec 26, 2002	55.85	56.25	54.80	56.20
2949	NASDAQ	TRST	Tue, Dec 24, 2002	57.60	57.65	54.65	55.30
2948	NASDAQ	TRST	Mon, Dec 23, 2002	56.20	57.50	55.55	57.30
2947	NASDAQ	TRST	Fri, Dec 20, 2002	55.10	57.50	53.35	56.50
2946	NASDAQ	TRST	Thu, Dec 19, 2002	53.70	54.50	52.55	53.25
2945	NASDAQ	TRST	Wed, Dec 18, 2002	56.05	56.15	52.50	53.10
2944	NASDAQ	TRST	Tue, Dec 17, 2002	55.65	56.50	55.15	56.10
2943	NASDAQ	TRST	Mon, Dec 16, 2002	55.00	56.20	54.65	55.90
2942	NASDAQ	TRST	Fri, Dec 13, 2002	55.55	57.00	54.70	55.30
2941	NASDAQ	TRST	Thu, Dec 12, 2002	56.00	57.00	55.25	56.30
2940	NASDAQ	TRST	Wed, Dec 11, 2002	54.25	56.05	54.25	55.85
2939	NASDAQ	TRST	Tue, Dec 10, 2002	52.75	55.00	52.75	54.00
2938	NASDAQ	TRST	Mon, Dec 9, 2002	55.00	55.00	52.75	53.20
2937	NASDAQ	TRST	Fri, Dec 6, 2002	54.45	55.05	52.85	54.70
2936	NASDAQ	TRST	Thu, Dec 5, 2002	54.00	54.80	53.35	54.25
2935	NASDAQ	TRST	Wed, Dec 4, 2002	55.00	55.20	54.05	54.10
2934	NASDAQ	TRST	Tue, Dec 3, 2002	56.00	56.65	54.95	55.60
2933	NASDAQ	TRST	Mon, Dec 2, 2002	55.05	57.25	54.80	56.60
2932	NASDAQ	TRST	Fri, Nov 29, 2002	56.60	57.45	54.45	55.10
2931	NASDAQ	TRST	Wed, Nov 27, 2002	56.20	57.50	55.75	57.45
2930	NASDAQ	TRST	Tue, Nov 26, 2002	56.50	57.50	54.95	55.80
2929	NASDAQ	TRST	Mon, Nov 25, 2002	55.95	56.25	54.35	56.25
2928	NASDAQ	TRST	Fri, Nov 22, 2002	55.40	55.75	54.25	55.60
2927	NASDAQ	TRST	Thu, Nov 21, 2002	55.40	56.65	53.75	56.30
2926	NASDAQ	TRST	Wed, Nov 20, 2002	53.10	55.45	53.10	55.40
2925	NASDAQ	TRST	Tue, Nov 19, 2002	53.55	55.00	53.00	53.15
2924	NASDAQ	TRST	Mon, Nov 18, 2002	55.25	55.90	53.50	53.85
2923	NASDAQ	TRST	Fri, Nov 15, 2002	55.25	55.95	54.30	55.25
2922	NASDAQ	TRST	Thu, Nov 14, 2002	54.25	55.95	53.00	55.95
2921	NASDAQ	TRST	Wed, Nov 13, 2002	53.30	55.75	53.30	55.00
2920	NASDAQ	TRST	Tue, Nov 12, 2002	52.90	54.50	52.55	54.40
2919	NASDAQ	TRST	Mon, Nov 11, 2002	54.50	55.00	52.30	52.30
2918	NASDAQ	TRST	Fri, Nov 8, 2002	53.25	55.00	52.90	54.25
2917	NASDAQ	TRST	Thu, Nov 7, 2002	56.15	56.15	52.90	52.90
2916	NASDAQ	TRST	Wed, Nov 6, 2002	56.75	56.75	54.70	56.50
2915	NASDAQ	TRST	Tue, Nov 5, 2002	56.15	56.75	55.00	56.70
2914	NASDAQ	TRST	Mon, Nov 4, 2002	55.00	56.55	55.00	56.55
2913	NASDAQ	TRST	Fri, Nov 1, 2002	53.10	56.00	52.75	56.00
2912	NASDAQ	TRST	Thu, Oct 31, 2002	54.05	55.05	53.35	53.35
2911	NASDAQ	TRST	Wed, Oct 30, 2002	54.65	55.60	53.80	54.50
2910	NASDAQ	TRST	Tue, Oct 29, 2002	53.80	54.50	52.75	54.50
2909	NASDAQ	TRST	Mon, Oct 28, 2002	55.45	56.25	54.00	54.25
2908	NASDAQ	TRST	Fri, Oct 25, 2002	53.50	55.85	53.15	55.65
2907	NASDAQ	TRST	Thu, Oct 24, 2002	56.45	56.45	53.20	53.60
2906	NASDAQ	TRST	Wed, Oct 23, 2002	54.05	56.25	54.05	56.25
2905	NASDAQ	TRST	Tue, Oct 22, 2002	55.70	55.70	54.05	54.25
2904	NASDAQ	TRST	Mon, Oct 21, 2002	52.80	56.00	52.80	55.65
2903	NASDAQ	TRST	Fri, Oct 18, 2002	54.05	54.75	52.05	53.95
2902	NASDAQ	TRST	Thu, Oct 17, 2002	51.30	54.45	51.25	54.25
2901	NASDAQ	TRST	Wed, Oct 16, 2002	52.85	53.00	51.85	52.60
2900	NASDAQ	TRST	Tue, Oct 15, 2002	51.25	53.25	50.15	52.85
2899	NASDAQ	TRST	Mon, Oct 14, 2002	49.80	52.35	48.50	51.75
2898	NASDAQ	TRST	Fri, Oct 11, 2002	50.55	53.00	49.80	50.45
2897	NASDAQ	TRST	Thu, Oct 10, 2002	47.80	51.00	47.70	50.95
2896	NASDAQ	TRST	Wed, Oct 9, 2002	51.80	51.80	47.50	47.90
2895	NASDAQ	TRST	Tue, Oct 8, 2002	50.50	52.45	50.25	52.05
2894	NASDAQ	TRST	Mon, Oct 7, 2002	48.90	49.90	47.50	49.60
2893	NASDAQ	TRST	Fri, Oct 4, 2002	50.25	50.90	48.45	49.10
2892	NASDAQ	TRST	Thu, Oct 3, 2002	51.25	52.65	49.90	50.25
2891	NASDAQ	TRST	Wed, Oct 2, 2002	54.40	55.00	51.25	51.45
2890	NASDAQ	TRST	Tue, Oct 1, 2002	53.20	55.95	51.30	54.85
2889	NASDAQ	TRST	Mon, Sep 30, 2002	51.25	54.25	49.75	52.85
2888	NASDAQ	TRST	Fri, Sep 27, 2002	48.65	51.95	48.25	51.30
2887	NASDAQ	TRST	Thu, Sep 26, 2002	47.55	49.00	46.25	48.65
2886	NASDAQ	TRST	Wed, Sep 25, 2002	49.35	52.20	45.75	46.10
2885	NASDAQ	TRST	Tue, Sep 24, 2002	48.75	52.15	48.55	48.85
2884	NASDAQ	TRST	Mon, Sep 23, 2002	46.40	50.00	43.75	49.00
2883	NASDAQ	TRST	Fri, Sep 20, 2002	50.75	53.15	48.25	48.35
2882	NASDAQ	TRST	Thu, Sep 19, 2002	55.75	56.05	49.80	50.85
2881	NASDAQ	TRST	Wed, Sep 18, 2002	55.95	56.00	54.25	55.85
2880	NASDAQ	TRST	Tue, Sep 17, 2002	57.75	58.75	56.00	56.00
2879	NASDAQ	TRST	Mon, Sep 16, 2002	58.75	59.10	56.50	56.55
2878	NASDAQ	TRST	Fri, Sep 13, 2002	56.40	58.75	56.20	58.75
2877	NASDAQ	TRST	Thu, Sep 12, 2002	58.00	58.40	56.25	56.30
2876	NASDAQ	TRST	Wed, Sep 11, 2002	59.00	59.00	57.95	58.20
2875	NASDAQ	TRST	Tue, Sep 10, 2002	59.95	60.45	58.25	58.25
2874	NASDAQ	TRST	Mon, Sep 9, 2002	59.20	60.60	58.50	59.50
2873	NASDAQ	TRST	Fri, Sep 6, 2002	59.30	60.00	58.50	59.25
2872	NASDAQ	TRST	Thu, Sep 5, 2002	60.05	60.85	58.60	58.65
2871	NASDAQ	TRST	Wed, Sep 4, 2002	59.45	61.05	58.25	61.05
2870	NASDAQ	TRST	Tue, Sep 3, 2002	60.40	60.90	57.90	57.90
2869	NASDAQ	TRST	Fri, Aug 30, 2002	60.75	61.55	60.00	60.00
2868	NASDAQ	TRST	Thu, Aug 29, 2002	61.00	61.55	60.05	61.25
2867	NASDAQ	TRST	Wed, Aug 28, 2002	60.00	62.00	60.00	60.55
2866	NASDAQ	TRST	Tue, Aug 27, 2002	60.90	61.70	60.00	60.00
2865	NASDAQ	TRST	Mon, Aug 26, 2002	60.90	61.25	60.10	60.85
2864	NASDAQ	TRST	Fri, Aug 23, 2002	61.30	61.30	60.20	60.20
2863	NASDAQ	TRST	Thu, Aug 22, 2002	61.00	61.50	60.30	61.05
2862	NASDAQ	TRST	Wed, Aug 21, 2002	61.15	62.15	60.25	61.95
2861	NASDAQ	TRST	Tue, Aug 20, 2002	61.50	62.45	60.30	61.25
2860	NASDAQ	TRST	Mon, Aug 19, 2002	61.50	62.45	61.35	62.40
2859	NASDAQ	TRST	Fri, Aug 16, 2002	61.25	62.00	60.65	61.45
2858	NASDAQ	TRST	Thu, Aug 15, 2002	62.50	62.50	60.90	60.95
2857	NASDAQ	TRST	Wed, Aug 14, 2002	60.50	62.30	60.00	61.95
2856	NASDAQ	TRST	Tue, Aug 13, 2002	61.05	62.15	60.00	60.00
2855	NASDAQ	TRST	Mon, Aug 12, 2002	62.15	62.30	61.05	61.30
2854	NASDAQ	TRST	Fri, Aug 9, 2002	63.00	63.20	61.55	62.25
2853	NASDAQ	TRST	Thu, Aug 8, 2002	62.50	63.25	61.40	62.30
2852	NASDAQ	TRST	Wed, Aug 7, 2002	62.45	62.50	60.75	62.50
2851	NASDAQ	TRST	Tue, Aug 6, 2002	60.60	62.50	60.30	62.50
2850	NASDAQ	TRST	Mon, Aug 5, 2002	61.20	61.90	60.55	60.55
2849	NASDAQ	TRST	Fri, Aug 2, 2002	62.25	62.60	61.20	61.20
2848	NASDAQ	TRST	Thu, Aug 1, 2002	63.00	63.75	61.25	62.30
2847	NASDAQ	TRST	Wed, Jul 31, 2002	64.80	64.80	62.30	62.30
2846	NASDAQ	TRST	Tue, Jul 30, 2002	65.05	65.05	62.10	64.70
2845	NASDAQ	TRST	Mon, Jul 29, 2002	61.95	65.50	61.00	65.25
2844	NASDAQ	TRST	Fri, Jul 26, 2002	61.75	61.95	59.75	61.95
2843	NASDAQ	TRST	Thu, Jul 25, 2002	58.60	61.80	58.60	61.25
2842	NASDAQ	TRST	Wed, Jul 24, 2002	55.25	59.55	54.10	59.15
2841	NASDAQ	TRST	Tue, Jul 23, 2002	59.25	59.25	55.55	56.50
2840	NASDAQ	TRST	Mon, Jul 22, 2002	60.00	60.05	57.50	58.70
2839	NASDAQ	TRST	Fri, Jul 19, 2002	59.90	60.50	58.75	59.25
2838	NASDAQ	TRST	Thu, Jul 18, 2002	60.00	61.95	58.75	58.75
2837	NASDAQ	TRST	Wed, Jul 17, 2002	60.35	61.00	60.00	60.70
2836	NASDAQ	TRST	Tue, Jul 16, 2002	61.15	61.20	59.10	60.30
2835	NASDAQ	TRST	Mon, Jul 15, 2002	60.90	61.85	59.00	61.15
2834	NASDAQ	TRST	Fri, Jul 12, 2002	63.30	63.30	60.85	60.85
2833	NASDAQ	TRST	Thu, Jul 11, 2002	62.50	62.50	60.85	62.00
2832	NASDAQ	TRST	Wed, Jul 10, 2002	62.75	64.20	61.60	62.00
2831	NASDAQ	TRST	Tue, Jul 9, 2002	61.80	64.10	61.50	62.85
2830	NASDAQ	TRST	Mon, Jul 8, 2002	63.85	64.25	61.75	61.80
2829	NASDAQ	TRST	Fri, Jul 5, 2002	61.10	63.95	60.35	63.95
2828	NASDAQ	TRST	Wed, Jul 3, 2002	60.85	61.85	60.05	61.05
2827	NASDAQ	TRST	Tue, Jul 2, 2002	60.85	63.15	60.75	60.80
2826	NASDAQ	TRST	Mon, Jul 1, 2002	66.45	66.75	61.05	62.90
2825	NASDAQ	TRST	Fri, Jun 28, 2002	63.35	66.00	61.45	65.85
2824	NASDAQ	TRST	Thu, Jun 27, 2002	59.75	64.40	59.00	64.35
2823	NASDAQ	TRST	Wed, Jun 26, 2002	61.60	62.95	59.30	62.95
2822	NASDAQ	TRST	Tue, Jun 25, 2002	61.05	62.25	59.60	61.15
2821	NASDAQ	TRST	Mon, Jun 24, 2002	59.65	61.45	58.75	61.00
2820	NASDAQ	TRST	Fri, Jun 21, 2002	60.50	61.50	59.20	60.20
2819	NASDAQ	TRST	Thu, Jun 20, 2002	58.75	61.30	58.20	59.40
2818	NASDAQ	TRST	Wed, Jun 19, 2002	59.55	62.35	58.20	58.75
2817	NASDAQ	TRST	Tue, Jun 18, 2002	62.40	62.40	58.85	59.60
2816	NASDAQ	TRST	Mon, Jun 17, 2002	60.55	62.45	58.50	62.45
2815	NASDAQ	TRST	Fri, Jun 14, 2002	55.20	60.25	54.25	59.95
2814	NASDAQ	TRST	Thu, Jun 13, 2002	59.80	59.85	57.15	57.20
2813	NASDAQ	TRST	Wed, Jun 12, 2002	60.15	60.30	58.35	59.55
2812	NASDAQ	TRST	Tue, Jun 11, 2002	60.05	61.25	60.00	60.10
2811	NASDAQ	TRST	Mon, Jun 10, 2002	61.00	61.95	59.25	60.00
2810	NASDAQ	TRST	Fri, Jun 7, 2002	59.15	61.60	59.15	61.60
2809	NASDAQ	TRST	Thu, Jun 6, 2002	62.20	62.20	59.00	59.25
2808	NASDAQ	TRST	Wed, Jun 5, 2002	61.15	62.25	60.55	61.45
2807	NASDAQ	TRST	Tue, Jun 4, 2002	61.90	61.90	60.55	61.35
2806	NASDAQ	TRST	Mon, Jun 3, 2002	63.90	64.65	61.50	61.75
2805	NASDAQ	TRST	Fri, May 31, 2002	64.25	65.00	63.85	64.10
2804	NASDAQ	TRST	Thu, May 30, 2002	63.30	65.25	63.25	63.85
2803	NASDAQ	TRST	Wed, May 29, 2002	64.20	64.65	63.25	63.25
2802	NASDAQ	TRST	Tue, May 28, 2002	65.05	65.05	63.75	64.65
2801	NASDAQ	TRST	Fri, May 24, 2002	65.50	65.50	64.00	65.25
2800	NASDAQ	TRST	Thu, May 23, 2002	64.60	65.75	63.90	65.40
2799	NASDAQ	TRST	Wed, May 22, 2002	64.10	65.25	63.85	64.00
2798	NASDAQ	TRST	Tue, May 21, 2002	65.55	66.05	64.00	64.05
2797	NASDAQ	TRST	Mon, May 20, 2002	64.95	66.50	64.85	65.55
2796	NASDAQ	TRST	Fri, May 17, 2002	65.05	65.80	65.00	65.35
2795	NASDAQ	TRST	Thu, May 16, 2002	65.30	65.90	64.80	64.90
2794	NASDAQ	TRST	Wed, May 15, 2002	65.10	65.90	65.00	65.90
2793	NASDAQ	TRST	Tue, May 14, 2002	65.00	65.80	64.90	65.20
2792	NASDAQ	TRST	Mon, May 13, 2002	64.75	65.50	64.50	64.95
2791	NASDAQ	TRST	Fri, May 10, 2002	65.00	65.40	64.30	64.60
2790	NASDAQ	TRST	Thu, May 9, 2002	65.60	66.20	64.45	64.90
2789	NASDAQ	TRST	Wed, May 8, 2002	65.25	66.10	64.90	65.80
2788	NASDAQ	TRST	Tue, May 7, 2002	64.75	66.25	64.75	64.85
2787	NASDAQ	TRST	Mon, May 6, 2002	65.90	67.00	64.95	64.95
2786	NASDAQ	TRST	Fri, May 3, 2002	65.60	67.25	64.95	65.35
2785	NASDAQ	TRST	Thu, May 2, 2002	65.25	66.25	64.75	66.20
2784	NASDAQ	TRST	Wed, May 1, 2002	64.65	65.95	64.45	64.90
2783	NASDAQ	TRST	Tue, Apr 30, 2002	65.65	66.10	64.50	64.70
2782	NASDAQ	TRST	Mon, Apr 29, 2002	64.40	66.20	63.95	65.90
2781	NASDAQ	TRST	Fri, Apr 26, 2002	63.95	65.05	63.95	64.20
2780	NASDAQ	TRST	Thu, Apr 25, 2002	65.00	65.30	63.95	64.00
2779	NASDAQ	TRST	Wed, Apr 24, 2002	64.55	66.25	64.10	65.00
2778	NASDAQ	TRST	Tue, Apr 23, 2002	64.65	65.75	64.05	64.50
2777	NASDAQ	TRST	Mon, Apr 22, 2002	64.75	64.75	64.05	64.25
2776	NASDAQ	TRST	Fri, Apr 19, 2002	65.20	66.00	64.50	64.55
2775	NASDAQ	TRST	Thu, Apr 18, 2002	65.50	66.00	64.55	64.75
2774	NASDAQ	TRST	Wed, Apr 17, 2002	66.95	67.00	65.20	65.35
2773	NASDAQ	TRST	Tue, Apr 16, 2002	65.95	66.90	65.80	66.75
2772	NASDAQ	TRST	Mon, Apr 15, 2002	65.75	67.00	65.05	65.35
2771	NASDAQ	TRST	Fri, Apr 12, 2002	65.10	66.50	64.50	65.75
2770	NASDAQ	TRST	Thu, Apr 11, 2002	65.65	66.35	64.35	64.35
2769	NASDAQ	TRST	Wed, Apr 10, 2002	64.75	66.10	63.80	66.05
2768	NASDAQ	TRST	Tue, Apr 9, 2002	65.55	65.75	63.75	64.75
2767	NASDAQ	TRST	Mon, Apr 8, 2002	64.20	66.00	62.75	65.75
2766	NASDAQ	TRST	Fri, Apr 5, 2002	64.35	65.70	63.75	64.00
2765	NASDAQ	TRST	Thu, Apr 4, 2002	64.60	65.20	64.10	64.30
2764	NASDAQ	TRST	Wed, Apr 3, 2002	65.30	65.75	64.35	64.45
2763	NASDAQ	TRST	Tue, Apr 2, 2002	65.00	66.40	64.95	65.10
2762	NASDAQ	TRST	Mon, Apr 1, 2002	65.00	65.50	64.15	65.15
2761	NASDAQ	TRST	Thu, Mar 28, 2002	65.75	66.35	64.35	64.55
2760	NASDAQ	TRST	Wed, Mar 27, 2002	65.55	66.20	64.60	65.60
2759	NASDAQ	TRST	Tue, Mar 26, 2002	64.85	66.00	64.80	65.75
2758	NASDAQ	TRST	Mon, Mar 25, 2002	65.25	65.25	64.25	64.35
2757	NASDAQ	TRST	Fri, Mar 22, 2002	65.60	66.75	65.20	65.20
2756	NASDAQ	TRST	Thu, Mar 21, 2002	65.05	65.65	64.25	65.65
2755	NASDAQ	TRST	Wed, Mar 20, 2002	65.40	65.50	64.25	64.75
2754	NASDAQ	TRST	Tue, Mar 19, 2002	64.75	65.75	64.45	65.60
2753	NASDAQ	TRST	Mon, Mar 18, 2002	64.70	65.60	63.70	65.45
2752	NASDAQ	TRST	Fri, Mar 15, 2002	62.25	65.70	62.25	64.65
2751	NASDAQ	TRST	Thu, Mar 14, 2002	65.00	65.00	64.00	64.70
2750	NASDAQ	TRST	Wed, Mar 13, 2002	65.50	65.65	64.25	65.25
2749	NASDAQ	TRST	Tue, Mar 12, 2002	63.70	65.60	63.55	64.60
2748	NASDAQ	TRST	Mon, Mar 11, 2002	65.05	65.05	63.00	63.70
2747	NASDAQ	TRST	Fri, Mar 8, 2002	64.75	65.25	64.25	64.30
2746	NASDAQ	TRST	Thu, Mar 7, 2002	65.50	66.00	63.95	64.70
2745	NASDAQ	TRST	Wed, Mar 6, 2002	65.55	66.15	64.30	65.55
2744	NASDAQ	TRST	Tue, Mar 5, 2002	65.00	66.00	64.90	65.80
2743	NASDAQ	TRST	Mon, Mar 4, 2002	64.70	65.65	63.80	65.05
2742	NASDAQ	TRST	Fri, Mar 1, 2002	64.20	65.00	63.40	65.00
2741	NASDAQ	TRST	Thu, Feb 28, 2002	62.80	64.10	62.50	64.10
2740	NASDAQ	TRST	Wed, Feb 27, 2002	61.85	63.25	61.80	62.50
2739	NASDAQ	TRST	Tue, Feb 26, 2002	63.20	63.25	61.55	61.65
2738	NASDAQ	TRST	Mon, Feb 25, 2002	63.70	63.75	62.00	62.95
2737	NASDAQ	TRST	Fri, Feb 22, 2002	63.70	63.70	61.40	63.55
2736	NASDAQ	TRST	Thu, Feb 21, 2002	62.75	64.25	61.75	61.90
2735	NASDAQ	TRST	Wed, Feb 20, 2002	61.75	63.55	61.70	62.95
2734	NASDAQ	TRST	Tue, Feb 19, 2002	63.45	63.45	60.75	61.35
2733	NASDAQ	TRST	Fri, Feb 15, 2002	63.10	63.45	62.05	62.75
2732	NASDAQ	TRST	Thu, Feb 14, 2002	63.80	64.45	62.75	63.10
2731	NASDAQ	TRST	Wed, Feb 13, 2002	63.15	63.70	61.00	63.70
2730	NASDAQ	TRST	Tue, Feb 12, 2002	61.30	63.15	60.00	62.60
2729	NASDAQ	TRST	Mon, Feb 11, 2002	60.65	61.25	59.25	59.40
2728	NASDAQ	TRST	Fri, Feb 8, 2002	59.50	61.20	58.30	60.80
2727	NASDAQ	TRST	Thu, Feb 7, 2002	60.65	61.25	57.50	59.35
2726	NASDAQ	TRST	Wed, Feb 6, 2002	62.20	62.50	59.25	59.75
2725	NASDAQ	TRST	Tue, Feb 5, 2002	61.75	62.95	59.60	61.80
2724	NASDAQ	TRST	Mon, Feb 4, 2002	62.55	63.05	60.85	62.05
2723	NASDAQ	TRST	Fri, Feb 1, 2002	63.00	64.00	62.00	62.65
2722	NASDAQ	TRST	Thu, Jan 31, 2002	64.25	64.90	63.10	64.55
2721	NASDAQ	TRST	Wed, Jan 30, 2002	63.85	64.70	62.40	63.50
2720	NASDAQ	TRST	Tue, Jan 29, 2002	64.55	65.00	64.10	64.35
2719	NASDAQ	TRST	Mon, Jan 28, 2002	66.45	66.50	64.55	65.20
2718	NASDAQ	TRST	Fri, Jan 25, 2002	66.00	66.15	64.75	65.00
2717	NASDAQ	TRST	Thu, Jan 24, 2002	64.35	66.25	64.35	65.95
2716	NASDAQ	TRST	Wed, Jan 23, 2002	65.75	65.75	63.70	65.20
2715	NASDAQ	TRST	Tue, Jan 22, 2002	65.25	65.75	64.15	65.00
2714	NASDAQ	TRST	Fri, Jan 18, 2002	67.25	67.50	65.05	65.05
2713	NASDAQ	TRST	Thu, Jan 17, 2002	65.65	67.50	65.25	67.00
2712	NASDAQ	TRST	Wed, Jan 16, 2002	65.85	66.50	65.00	66.35
2711	NASDAQ	TRST	Tue, Jan 15, 2002	65.15	65.90	64.25	65.90
2710	NASDAQ	TRST	Mon, Jan 14, 2002	64.00	65.40	63.70	65.40
2709	NASDAQ	TRST	Fri, Jan 11, 2002	64.95	65.45	63.90	63.95
2708	NASDAQ	TRST	Thu, Jan 10, 2002	65.10	65.60	63.95	64.55
2707	NASDAQ	TRST	Wed, Jan 9, 2002	65.75	66.20	63.85	63.85
2706	NASDAQ	TRST	Tue, Jan 8, 2002	64.95	66.00	63.70	66.00
2705	NASDAQ	TRST	Mon, Jan 7, 2002	66.50	66.75	64.40	64.85
2704	NASDAQ	TRST	Fri, Jan 4, 2002	64.25	66.45	63.25	65.05
2703	NASDAQ	TRST	Thu, Jan 3, 2002	64.35	65.20	62.60	63.75
2702	NASDAQ	TRST	Wed, Jan 2, 2002	66.25	66.75	62.95	64.90
2701	NASDAQ	TRST	Mon, Dec 31, 2001	65.75	67.00	62.85	62.85
2700	NASDAQ	TRST	Fri, Dec 28, 2001	67.25	67.50	62.90	65.40
2699	NASDAQ	TRST	Thu, Dec 27, 2001	66.10	67.20	65.60	67.15
2698	NASDAQ	TRST	Wed, Dec 26, 2001	65.55	66.90	62.55	66.70
2697	NASDAQ	TRST	Mon, Dec 24, 2001	63.75	66.20	63.35	65.50
2696	NASDAQ	TRST	Fri, Dec 21, 2001	60.80	64.00	60.75	64.00
2695	NASDAQ	TRST	Thu, Dec 20, 2001	62.00	62.50	60.65	60.65
2694	NASDAQ	TRST	Wed, Dec 19, 2001	60.90	62.00	60.50	60.60
2693	NASDAQ	TRST	Tue, Dec 18, 2001	60.80	62.50	60.70	62.00
2692	NASDAQ	TRST	Mon, Dec 17, 2001	59.75	62.25	59.75	62.25
2691	NASDAQ	TRST	Fri, Dec 14, 2001	59.35	60.25	59.30	60.25
2690	NASDAQ	TRST	Thu, Dec 13, 2001	59.75	61.70	59.30	59.55
2689	NASDAQ	TRST	Wed, Dec 12, 2001	61.00	61.00	59.50	59.95
2688	NASDAQ	TRST	Tue, Dec 11, 2001	60.10	61.40	59.75	61.25
2687	NASDAQ	TRST	Mon, Dec 10, 2001	61.50	61.95	59.75	59.90
2686	NASDAQ	TRST	Fri, Dec 7, 2001	62.45	62.50	60.50	61.15
2685	NASDAQ	TRST	Thu, Dec 6, 2001	61.25	62.50	60.35	62.45
2684	NASDAQ	TRST	Wed, Dec 5, 2001	60.60	61.25	59.75	61.00
2683	NASDAQ	TRST	Tue, Dec 4, 2001	59.35	60.60	59.35	60.60
2682	NASDAQ	TRST	Mon, Dec 3, 2001	60.25	60.80	59.35	59.35
2681	NASDAQ	TRST	Fri, Nov 30, 2001	60.05	60.85	59.70	60.80
2680	NASDAQ	TRST	Thu, Nov 29, 2001	59.30	60.60	58.30	60.60
2679	NASDAQ	TRST	Wed, Nov 28, 2001	59.85	59.90	58.10	58.25
2678	NASDAQ	TRST	Tue, Nov 27, 2001	59.90	60.05	58.50	59.45
2677	NASDAQ	TRST	Mon, Nov 26, 2001	59.75	60.35	59.20	59.90
2676	NASDAQ	TRST	Fri, Nov 23, 2001	58.40	60.00	58.00	59.55
2675	NASDAQ	TRST	Wed, Nov 21, 2001	58.65	58.65	57.90	58.30
2674	NASDAQ	TRST	Tue, Nov 20, 2001	59.05	59.05	57.50	58.45
2673	NASDAQ	TRST	Mon, Nov 19, 2001	57.85	59.05	57.25	59.05
2672	NASDAQ	TRST	Fri, Nov 16, 2001	57.15	58.70	57.10	57.80
2671	NASDAQ	TRST	Thu, Nov 15, 2001	58.50	59.05	56.55	57.50
2670	NASDAQ	TRST	Wed, Nov 14, 2001	59.95	59.95	58.15	58.80
2669	NASDAQ	TRST	Tue, Nov 13, 2001	58.10	60.20	58.10	59.25
2668	NASDAQ	TRST	Mon, Nov 12, 2001	58.55	60.15	56.30	60.15
2667	NASDAQ	TRST	Fri, Nov 9, 2001	59.85	59.85	57.50	58.30
2666	NASDAQ	TRST	Thu, Nov 8, 2001	58.30	60.00	56.55	58.75
2665	NASDAQ	TRST	Wed, Nov 7, 2001	58.20	59.55	58.00	58.75
2664	NASDAQ	TRST	Tue, Nov 6, 2001	58.70	58.75	57.55	58.55
2663	NASDAQ	TRST	Mon, Nov 5, 2001	59.70	60.25	58.25	58.30
2662	NASDAQ	TRST	Fri, Nov 2, 2001	59.50	60.25	59.20	59.30
2661	NASDAQ	TRST	Thu, Nov 1, 2001	60.40	60.85	59.10	59.50
2660	NASDAQ	TRST	Wed, Oct 31, 2001	59.25	60.95	59.25	59.60
2659	NASDAQ	TRST	Tue, Oct 30, 2001	60.25	60.30	58.25	60.00
2658	NASDAQ	TRST	Mon, Oct 29, 2001	59.80	60.45	59.30	59.35
2657	NASDAQ	TRST	Fri, Oct 26, 2001	60.20	60.60	60.00	60.25
2656	NASDAQ	TRST	Thu, Oct 25, 2001	60.90	60.90	60.05	60.60
2655	NASDAQ	TRST	Wed, Oct 24, 2001	60.75	60.80	60.10	60.55
2654	NASDAQ	TRST	Tue, Oct 23, 2001	60.30	62.00	60.00	60.25
2653	NASDAQ	TRST	Mon, Oct 22, 2001	62.25	62.25	60.10	60.45
2652	NASDAQ	TRST	Fri, Oct 19, 2001	60.75	62.35	60.05	61.25
2651	NASDAQ	TRST	Thu, Oct 18, 2001	60.95	61.95	59.50	60.75
2650	NASDAQ	TRST	Wed, Oct 17, 2001	61.00	64.25	58.60	59.75
2649	NASDAQ	TRST	Tue, Oct 16, 2001	59.13	59.96	57.35	58.70
2648	NASDAQ	TRST	Mon, Oct 15, 2001	58.92	59.48	57.61	58.44
2647	NASDAQ	TRST	Fri, Oct 12, 2001	58.70	59.13	57.61	57.87
2646	NASDAQ	TRST	Thu, Oct 11, 2001	59.22	60.00	58.48	58.92
2645	NASDAQ	TRST	Wed, Oct 10, 2001	59.13	60.61	58.18	58.70
2644	NASDAQ	TRST	Tue, Oct 9, 2001	61.26	61.26	57.83	57.96
2643	NASDAQ	TRST	Mon, Oct 8, 2001	62.05	62.70	60.31	60.31
2642	NASDAQ	TRST	Fri, Oct 5, 2001	60.44	61.96	58.22	61.96
2641	NASDAQ	TRST	Thu, Oct 4, 2001	65.65	65.87	59.87	59.87
2640	NASDAQ	TRST	Wed, Oct 3, 2001	60.87	65.22	60.22	65.18
2639	NASDAQ	TRST	Tue, Oct 2, 2001	57.65	60.87	57.65	60.87
2638	NASDAQ	TRST	Mon, Oct 1, 2001	61.05	61.87	57.83	57.87
2637	NASDAQ	TRST	Fri, Sep 28, 2001	59.52	60.87	59.18	59.74
2636	NASDAQ	TRST	Thu, Sep 27, 2001	59.18	60.09	57.83	59.57
2635	NASDAQ	TRST	Wed, Sep 26, 2001	58.48	59.79	57.78	59.18
2634	NASDAQ	TRST	Tue, Sep 25, 2001	57.22	58.65	56.57	57.78
2633	NASDAQ	TRST	Mon, Sep 24, 2001	58.00	60.22	56.31	57.61
2632	NASDAQ	TRST	Fri, Sep 21, 2001	55.00	57.61	54.74	56.09
2631	NASDAQ	TRST	Thu, Sep 20, 2001	57.83	60.44	56.18	56.78
2630	NASDAQ	TRST	Wed, Sep 19, 2001	56.31	58.26	56.31	57.39
2629	NASDAQ	TRST	Tue, Sep 18, 2001	56.13	57.83	56.13	56.96
2628	NASDAQ	TRST	Mon, Sep 17, 2001	57.74	59.00	55.83	56.52
2627	NASDAQ	TRST	Mon, Sep 10, 2001	58.92	58.92	57.18	57.61
2626	NASDAQ	TRST	Fri, Sep 7, 2001	58.52	59.35	57.61	58.61
2625	NASDAQ	TRST	Thu, Sep 6, 2001	59.13	60.87	58.26	58.26
2624	NASDAQ	TRST	Wed, Sep 5, 2001	59.79	60.00	58.70	59.13
2623	NASDAQ	TRST	Tue, Sep 4, 2001	60.44	60.96	59.83	60.22
2622	NASDAQ	TRST	Fri, Aug 31, 2001	58.26	60.22	57.83	59.57
2621	NASDAQ	TRST	Thu, Aug 30, 2001	59.13	60.44	57.00	58.96
2620	NASDAQ	TRST	Wed, Aug 29, 2001	58.70	60.70	56.96	60.65
2619	NASDAQ	TRST	Tue, Aug 28, 2001	58.26	59.00	56.96	57.18
2618	NASDAQ	TRST	Mon, Aug 27, 2001	57.18	59.31	56.74	56.96
2617	NASDAQ	TRST	Fri, Aug 24, 2001	57.18	58.48	56.52	57.39
2616	NASDAQ	TRST	Thu, Aug 23, 2001	58.87	59.13	56.83	56.83
2615	NASDAQ	TRST	Wed, Aug 22, 2001	58.05	58.87	57.44	58.87
2614	NASDAQ	TRST	Tue, Aug 21, 2001	58.05	59.92	56.96	56.96
2613	NASDAQ	TRST	Mon, Aug 20, 2001	59.00	59.00	57.78	58.05
2612	NASDAQ	TRST	Fri, Aug 17, 2001	58.92	59.13	58.13	58.35
2611	NASDAQ	TRST	Thu, Aug 16, 2001	59.87	59.96	58.05	58.96
2610	NASDAQ	TRST	Wed, Aug 15, 2001	59.79	59.92	57.65	59.13
2609	NASDAQ	TRST	Tue, Aug 14, 2001	58.70	59.09	58.22	58.22
2608	NASDAQ	TRST	Mon, Aug 13, 2001	60.13	60.13	57.87	57.96
2607	NASDAQ	TRST	Fri, Aug 10, 2001	59.18	59.96	57.61	58.87
2606	NASDAQ	TRST	Thu, Aug 9, 2001	60.00	60.00	56.78	59.96
2605	NASDAQ	TRST	Wed, Aug 8, 2001	60.00	60.13	57.61	58.52
2604	NASDAQ	TRST	Tue, Aug 7, 2001	60.22	60.70	57.96	59.57
2603	NASDAQ	TRST	Mon, Aug 6, 2001	59.61	61.96	58.70	58.70
2602	NASDAQ	TRST	Fri, Aug 3, 2001	57.78	61.70	56.52	60.09
2601	NASDAQ	TRST	Thu, Aug 2, 2001	57.44	60.87	57.26	59.74
2600	NASDAQ	TRST	Wed, Aug 1, 2001	56.57	58.39	56.57	58.26
2599	NASDAQ	TRST	Tue, Jul 31, 2001	56.44	57.39	55.65	57.39
2598	NASDAQ	TRST	Mon, Jul 30, 2001	56.13	56.57	55.70	56.44
2597	NASDAQ	TRST	Fri, Jul 27, 2001	56.39	56.74	55.74	56.31
2596	NASDAQ	TRST	Thu, Jul 26, 2001	53.35	56.65	53.35	56.13
2595	NASDAQ	TRST	Wed, Jul 25, 2001	53.65	54.26	53.13	54.26
2594	NASDAQ	TRST	Tue, Jul 24, 2001	55.00	55.00	52.44	53.44
2593	NASDAQ	TRST	Mon, Jul 23, 2001	56.26	56.26	53.92	54.78
2592	NASDAQ	TRST	Fri, Jul 20, 2001	54.96	56.52	54.96	56.52
2591	NASDAQ	TRST	Thu, Jul 19, 2001	55.22	56.09	53.70	55.00
2590	NASDAQ	TRST	Wed, Jul 18, 2001	56.09	56.39	54.87	55.00
2589	NASDAQ	TRST	Tue, Jul 17, 2001	56.52	56.52	54.35	55.65
2588	NASDAQ	TRST	Mon, Jul 16, 2001	55.39	56.31	54.83	56.31
2587	NASDAQ	TRST	Fri, Jul 13, 2001	53.92	55.39	53.92	54.83
2586	NASDAQ	TRST	Thu, Jul 12, 2001	54.05	54.78	54.05	54.13
2585	NASDAQ	TRST	Wed, Jul 11, 2001	53.74	54.35	52.39	54.09
2584	NASDAQ	TRST	Tue, Jul 10, 2001	53.26	54.57	52.61	52.70
2583	NASDAQ	TRST	Mon, Jul 9, 2001	52.70	54.35	52.52	53.26
2582	NASDAQ	TRST	Fri, Jul 6, 2001	53.52	54.09	52.61	52.61
2581	NASDAQ	TRST	Thu, Jul 5, 2001	54.96	54.96	52.61	53.48
2580	NASDAQ	TRST	Tue, Jul 3, 2001	52.44	55.87	51.92	54.61
2579	NASDAQ	TRST	Mon, Jul 2, 2001	56.96	57.26	51.87	53.26
2578	NASDAQ	TRST	Fri, Jun 29, 2001	53.65	58.70	53.05	58.05
2577	NASDAQ	TRST	Thu, Jun 28, 2001	53.87	54.35	51.96	53.26
2576	NASDAQ	TRST	Wed, Jun 27, 2001	51.74	53.83	51.52	53.22
2575	NASDAQ	TRST	Tue, Jun 26, 2001	48.83	51.52	48.52	51.48
2574	NASDAQ	TRST	Mon, Jun 25, 2001	51.22	51.22	48.52	48.87
2573	NASDAQ	TRST	Fri, Jun 22, 2001	50.05	51.31	50.00	51.09
2572	NASDAQ	TRST	Thu, Jun 21, 2001	49.83	51.61	49.35	49.35
2571	NASDAQ	TRST	Wed, Jun 20, 2001	50.44	50.87	49.18	50.87
2570	NASDAQ	TRST	Tue, Jun 19, 2001	50.48	51.26	50.00	50.05
2569	NASDAQ	TRST	Mon, Jun 18, 2001	50.00	51.26	49.26	49.26
2568	NASDAQ	TRST	Fri, Jun 15, 2001	49.13	50.57	48.92	50.44
2567	NASDAQ	TRST	Thu, Jun 14, 2001	49.78	49.78	49.05	49.39
2566	NASDAQ	TRST	Wed, Jun 13, 2001	50.13	50.61	50.00	50.00
2565	NASDAQ	TRST	Tue, Jun 12, 2001	50.57	50.57	49.78	50.13
2564	NASDAQ	TRST	Mon, Jun 11, 2001	51.05	51.48	50.13	50.18
2563	NASDAQ	TRST	Fri, Jun 8, 2001	52.00	52.31	50.87	50.87
2562	NASDAQ	TRST	Thu, Jun 7, 2001	52.18	52.18	51.57	52.00
2561	NASDAQ	TRST	Wed, Jun 6, 2001	53.44	53.44	51.70	52.18
2560	NASDAQ	TRST	Tue, Jun 5, 2001	52.61	53.35	52.61	53.35
2559	NASDAQ	TRST	Mon, Jun 4, 2001	51.48	52.96	51.31	52.83
2558	NASDAQ	TRST	Fri, Jun 1, 2001	51.52	51.74	51.00	51.74
2557	NASDAQ	TRST	Thu, May 31, 2001	51.52	52.39	51.09	51.52
2556	NASDAQ	TRST	Wed, May 30, 2001	51.70	52.57	51.48	51.48
2555	NASDAQ	TRST	Tue, May 29, 2001	53.00	53.18	51.96	52.18
2554	NASDAQ	TRST	Fri, May 25, 2001	52.65	53.48	52.52	52.52
2553	NASDAQ	TRST	Thu, May 24, 2001	52.92	52.92	52.26	52.48
2552	NASDAQ	TRST	Wed, May 23, 2001	53.61	53.61	52.18	52.92
2551	NASDAQ	TRST	Tue, May 22, 2001	53.09	53.70	52.96	53.61
2550	NASDAQ	TRST	Mon, May 21, 2001	52.44	53.70	52.39	53.52
2549	NASDAQ	TRST	Fri, May 18, 2001	52.48	53.09	52.26	52.61
2548	NASDAQ	TRST	Thu, May 17, 2001	53.74	53.74	51.83	53.05
2547	NASDAQ	TRST	Wed, May 16, 2001	53.83	53.83	53.05	53.13
2546	NASDAQ	TRST	Tue, May 15, 2001	53.05	53.78	53.05	53.57
2545	NASDAQ	TRST	Mon, May 14, 2001	53.35	53.78	53.00	53.26
2544	NASDAQ	TRST	Fri, May 11, 2001	52.70	53.26	52.61	53.09
2543	NASDAQ	TRST	Thu, May 10, 2001	52.39	53.22	52.18	52.61
2542	NASDAQ	TRST	Wed, May 9, 2001	52.39	52.74	51.74	52.61
2541	NASDAQ	TRST	Tue, May 8, 2001	52.44	53.22	51.78	52.65
2540	NASDAQ	TRST	Mon, May 7, 2001	53.09	53.09	52.18	52.39
2539	NASDAQ	TRST	Fri, May 4, 2001	52.22	53.26	52.18	53.22
2538	NASDAQ	TRST	Thu, May 3, 2001	53.05	53.05	51.57	52.22
2537	NASDAQ	TRST	Wed, May 2, 2001	52.74	53.22	51.57	53.22
2536	NASDAQ	TRST	Tue, May 1, 2001	53.05	53.26	51.83	52.57
2535	NASDAQ	TRST	Mon, Apr 30, 2001	52.65	53.35	52.18	53.26
2534	NASDAQ	TRST	Fri, Apr 27, 2001	51.96	53.39	51.96	53.26
2533	NASDAQ	TRST	Thu, Apr 26, 2001	52.83	53.52	52.70	53.31
2532	NASDAQ	TRST	Wed, Apr 25, 2001	52.52	53.22	51.09	52.61
2531	NASDAQ	TRST	Tue, Apr 24, 2001	53.05	53.05	50.48	52.18
2530	NASDAQ	TRST	Mon, Apr 23, 2001	53.52	53.52	52.18	52.52
2529	NASDAQ	TRST	Fri, Apr 20, 2001	53.48	53.48	51.31	52.44
2528	NASDAQ	TRST	Thu, Apr 19, 2001	53.26	53.92	53.26	53.44
2527	NASDAQ	TRST	Wed, Apr 18, 2001	55.22	55.22	52.87	53.92
2526	NASDAQ	TRST	Tue, Apr 17, 2001	55.87	55.87	54.35	55.22
2525	NASDAQ	TRST	Mon, Apr 16, 2001	55.22	55.65	54.35	54.78
2524	NASDAQ	TRST	Thu, Apr 12, 2001	56.52	56.52	53.61	55.22
2523	NASDAQ	TRST	Wed, Apr 11, 2001	54.13	56.52	54.00	56.09
2522	NASDAQ	TRST	Tue, Apr 10, 2001	54.61	57.61	52.61	54.61
2521	NASDAQ	TRST	Mon, Apr 9, 2001	55.35	55.44	53.48	55.44
2520	NASDAQ	TRST	Fri, Apr 6, 2001	54.89	55.44	54.35	54.35
2519	NASDAQ	TRST	Thu, Apr 5, 2001	54.35	55.17	52.72	55.17
2518	NASDAQ	TRST	Wed, Apr 4, 2001	52.72	54.08	52.72	53.26
2517	NASDAQ	TRST	Tue, Apr 3, 2001	54.89	56.52	52.18	52.18
2516	NASDAQ	TRST	Mon, Apr 2, 2001	55.98	58.70	52.18	56.25
2515	NASDAQ	TRST	Fri, Mar 30, 2001	51.63	58.15	50.82	55.98
2514	NASDAQ	TRST	Thu, Mar 29, 2001	49.59	51.36	48.92	51.36
2513	NASDAQ	TRST	Wed, Mar 28, 2001	49.05	50.00	48.37	49.73
2512	NASDAQ	TRST	Tue, Mar 27, 2001	50.00	50.27	47.83	50.27
2511	NASDAQ	TRST	Mon, Mar 26, 2001	50.27	51.63	48.92	48.92
2510	NASDAQ	TRST	Fri, Mar 23, 2001	51.90	51.90	50.00	51.09
2509	NASDAQ	TRST	Thu, Mar 22, 2001	50.55	52.18	50.00	50.82
2508	NASDAQ	TRST	Wed, Mar 21, 2001	50.27	51.36	49.46	50.55
2507	NASDAQ	TRST	Tue, Mar 20, 2001	51.90	52.45	49.46	49.73
2506	NASDAQ	TRST	Mon, Mar 19, 2001	48.92	52.45	48.64	52.18
2505	NASDAQ	TRST	Fri, Mar 16, 2001	52.24	52.24	48.10	48.10
2504	NASDAQ	TRST	Thu, Mar 15, 2001	51.90	52.18	51.09	51.36
2503	NASDAQ	TRST	Wed, Mar 14, 2001	51.09	52.18	48.92	51.90
2502	NASDAQ	TRST	Tue, Mar 13, 2001	50.00	51.90	48.92	51.36
2501	NASDAQ	TRST	Mon, Mar 12, 2001	53.26	53.26	51.02	51.09
2500	NASDAQ	TRST	Fri, Mar 9, 2001	52.45	52.72	51.09	51.63
2499	NASDAQ	TRST	Thu, Mar 8, 2001	53.87	54.35	50.27	51.09
2498	NASDAQ	TRST	Wed, Mar 7, 2001	52.99	55.44	52.45	54.35
2497	NASDAQ	TRST	Tue, Mar 6, 2001	53.81	54.89	52.72	53.81
2496	NASDAQ	TRST	Mon, Mar 5, 2001	54.62	54.89	52.72	53.81
2495	NASDAQ	TRST	Fri, Mar 2, 2001	53.26	54.62	53.13	54.49
2494	NASDAQ	TRST	Thu, Mar 1, 2001	53.81	54.89	52.18	53.26
2493	NASDAQ	TRST	Wed, Feb 28, 2001	56.25	56.25	53.26	53.81
2492	NASDAQ	TRST	Tue, Feb 27, 2001	55.44	56.25	54.62	55.44
2491	NASDAQ	TRST	Mon, Feb 26, 2001	56.86	57.07	54.35	55.44
2490	NASDAQ	TRST	Fri, Feb 23, 2001	53.81	57.34	50.55	56.52
2489	NASDAQ	TRST	Thu, Feb 22, 2001	56.25	56.25	53.81	54.08
2488	NASDAQ	TRST	Wed, Feb 21, 2001	56.25	56.80	54.89	54.89
2487	NASDAQ	TRST	Tue, Feb 20, 2001	57.34	59.24	56.25	56.80
2486	NASDAQ	TRST	Fri, Feb 16, 2001	59.24	60.33	56.25	57.34
2485	NASDAQ	TRST	Thu, Feb 15, 2001	58.70	59.79	57.88	59.79
2484	NASDAQ	TRST	Wed, Feb 14, 2001	58.15	59.79	57.48	59.79
2483	NASDAQ	TRST	Tue, Feb 13, 2001	58.15	60.60	57.88	57.88
2482	NASDAQ	TRST	Mon, Feb 12, 2001	55.71	59.24	54.62	58.43
2481	NASDAQ	TRST	Fri, Feb 9, 2001	56.80	56.80	54.62	54.89
2480	NASDAQ	TRST	Thu, Feb 8, 2001	57.61	57.61	54.89	57.07
2479	NASDAQ	TRST	Wed, Feb 7, 2001	54.76	58.70	54.62	58.70
2478	NASDAQ	TRST	Tue, Feb 6, 2001	55.44	55.71	54.35	55.71
2477	NASDAQ	TRST	Mon, Feb 5, 2001	53.81	55.44	53.53	55.17
2476	NASDAQ	TRST	Fri, Feb 2, 2001	55.44	55.44	53.81	54.35
2475	NASDAQ	TRST	Thu, Feb 1, 2001	54.89	56.25	53.53	54.08
2474	NASDAQ	TRST	Wed, Jan 31, 2001	55.44	56.25	54.35	55.44
2473	NASDAQ	TRST	Tue, Jan 30, 2001	55.71	56.52	53.81	54.89
2472	NASDAQ	TRST	Mon, Jan 29, 2001	55.44	56.52	54.62	55.98
2471	NASDAQ	TRST	Fri, Jan 26, 2001	55.98	56.52	54.08	54.62
2470	NASDAQ	TRST	Thu, Jan 25, 2001	56.80	57.07	55.98	56.52
2469	NASDAQ	TRST	Wed, Jan 24, 2001	56.52	58.43	56.52	57.61
2468	NASDAQ	TRST	Tue, Jan 23, 2001	57.07	58.70	56.25	58.43
2467	NASDAQ	TRST	Mon, Jan 22, 2001	55.44	58.97	55.44	58.70
2466	NASDAQ	TRST	Fri, Jan 19, 2001	55.71	56.80	54.62	55.44
2465	NASDAQ	TRST	Thu, Jan 18, 2001	53.87	57.61	53.81	57.07
2464	NASDAQ	TRST	Wed, Jan 17, 2001	53.53	57.07	52.72	54.35
2463	NASDAQ	TRST	Tue, Jan 16, 2001	52.45	54.35	51.09	53.53
2462	NASDAQ	TRST	Fri, Jan 12, 2001	51.09	53.26	51.09	52.45
2461	NASDAQ	TRST	Thu, Jan 11, 2001	52.45	53.26	51.09	52.99
2460	NASDAQ	TRST	Wed, Jan 10, 2001	50.55	53.26	49.46	52.18
2459	NASDAQ	TRST	Tue, Jan 9, 2001	50.82	52.18	49.46	49.73
2458	NASDAQ	TRST	Mon, Jan 8, 2001	50.82	52.18	49.19	50.55
2457	NASDAQ	TRST	Fri, Jan 5, 2001	55.44	55.91	50.14	51.36
2456	NASDAQ	TRST	Thu, Jan 4, 2001	56.52	56.52	52.72	54.35
2455	NASDAQ	TRST	Wed, Jan 3, 2001	51.63	55.98	50.82	55.98
2454	NASDAQ	TRST	Tue, Jan 2, 2001	55.98	56.52	50.27	51.36
2453	NASDAQ	TRST	Fri, Dec 29, 2000	52.72	56.80	52.72	52.99
2452	NASDAQ	TRST	Thu, Dec 28, 2000	52.45	54.35	51.90	53.26
2451	NASDAQ	TRST	Wed, Dec 27, 2000	53.26	53.81	51.63	52.45
2450	NASDAQ	TRST	Tue, Dec 26, 2000	52.72	55.44	51.63	51.63
2449	NASDAQ	TRST	Fri, Dec 22, 2000	51.90	54.35	51.36	54.35
2448	NASDAQ	TRST	Thu, Dec 21, 2000	52.18	52.72	51.63	52.45
2447	NASDAQ	TRST	Wed, Dec 20, 2000	52.18	54.08	50.82	52.45
2446	NASDAQ	TRST	Tue, Dec 19, 2000	52.92	53.81	51.63	52.45
2445	NASDAQ	TRST	Mon, Dec 18, 2000	52.18	54.35	51.90	53.53
2444	NASDAQ	TRST	Fri, Dec 15, 2000	50.07	52.18	50.07	52.18
2443	NASDAQ	TRST	Thu, Dec 14, 2000	52.18	52.45	51.09	51.90
2442	NASDAQ	TRST	Wed, Dec 13, 2000	51.09	52.18	49.46	51.90
2441	NASDAQ	TRST	Tue, Dec 12, 2000	51.09	52.18	48.92	49.73
2440	NASDAQ	TRST	Mon, Dec 11, 2000	50.27	51.09	48.92	50.00
2439	NASDAQ	TRST	Fri, Dec 8, 2000	48.51	51.09	48.51	51.09
2438	NASDAQ	TRST	Thu, Dec 7, 2000	49.19	49.73	46.20	47.28
2437	NASDAQ	TRST	Wed, Dec 6, 2000	48.92	49.73	48.37	49.19
2436	NASDAQ	TRST	Tue, Dec 5, 2000	46.20	49.46	46.20	48.92
2435	NASDAQ	TRST	Mon, Dec 4, 2000	45.65	48.37	45.38	46.74
2434	NASDAQ	TRST	Fri, Dec 1, 2000	46.74	47.28	45.11	47.28
2433	NASDAQ	TRST	Thu, Nov 30, 2000	47.56	48.37	44.57	44.57
2432	NASDAQ	TRST	Wed, Nov 29, 2000	46.74	48.37	45.11	47.56
2431	NASDAQ	TRST	Tue, Nov 28, 2000	48.92	49.73	46.74	46.74
2430	NASDAQ	TRST	Mon, Nov 27, 2000	49.66	49.73	47.28	48.37
2429	NASDAQ	TRST	Fri, Nov 24, 2000	48.37	50.00	47.56	49.73
2428	NASDAQ	TRST	Wed, Nov 22, 2000	48.10	48.64	46.74	48.37
2427	NASDAQ	TRST	Tue, Nov 21, 2000	50.00	50.00	47.83	48.64
2426	NASDAQ	TRST	Mon, Nov 20, 2000	49.39	50.00	47.56	48.37
2425	NASDAQ	TRST	Fri, Nov 17, 2000	49.46	50.00	47.28	49.46
2424	NASDAQ	TRST	Thu, Nov 16, 2000	50.00	50.00	47.28	47.28
2423	NASDAQ	TRST	Wed, Nov 15, 2000	49.46	51.36	48.64	48.92
2422	NASDAQ	TRST	Tue, Nov 14, 2000	51.63	51.63	49.46	50.82
2421	NASDAQ	TRST	Mon, Nov 13, 2000	50.82	52.18	49.46	51.90
2420	NASDAQ	TRST	Fri, Nov 10, 2000	50.27	51.09	48.64	50.82
2419	NASDAQ	TRST	Thu, Nov 9, 2000	51.09	51.09	48.37	50.55
2418	NASDAQ	TRST	Wed, Nov 8, 2000	50.89	52.18	50.82	51.09
2417	NASDAQ	TRST	Tue, Nov 7, 2000	51.90	52.18	50.82	51.90
2416	NASDAQ	TRST	Mon, Nov 6, 2000	51.63	52.18	50.55	51.90
2415	NASDAQ	TRST	Fri, Nov 3, 2000	51.63	51.63	47.08	51.63
2414	NASDAQ	TRST	Thu, Nov 2, 2000	51.90	52.72	50.00	51.36
2413	NASDAQ	TRST	Wed, Nov 1, 2000	52.31	52.45	51.90	52.45
2412	NASDAQ	TRST	Tue, Oct 31, 2000	50.00	52.45	49.46	52.18
2411	NASDAQ	TRST	Mon, Oct 30, 2000	49.73	50.55	49.19	50.00
2410	NASDAQ	TRST	Fri, Oct 27, 2000	49.19	50.00	47.83	47.83
2409	NASDAQ	TRST	Thu, Oct 26, 2000	49.19	49.19	47.28	48.10
2408	NASDAQ	TRST	Wed, Oct 25, 2000	48.10	49.19	47.83	49.19
2407	NASDAQ	TRST	Tue, Oct 24, 2000	49.19	49.19	47.83	49.19
2406	NASDAQ	TRST	Mon, Oct 23, 2000	49.73	49.73	48.10	49.19
2405	NASDAQ	TRST	Fri, Oct 20, 2000	46.74	49.73	46.20	49.73
2404	NASDAQ	TRST	Thu, Oct 19, 2000	48.37	51.36	42.39	46.47
2403	NASDAQ	TRST	Wed, Oct 18, 2000	48.37	49.19	45.93	48.64
2402	NASDAQ	TRST	Tue, Oct 17, 2000	47.03	47.50	46.32	47.03
2401	NASDAQ	TRST	Mon, Oct 16, 2000	46.55	47.50	46.32	46.79
2400	NASDAQ	TRST	Fri, Oct 13, 2000	45.84	46.55	45.37	46.32
2399	NASDAQ	TRST	Thu, Oct 12, 2000	46.08	46.08	45.14	45.14
2398	NASDAQ	TRST	Wed, Oct 11, 2000	46.08	46.32	45.84	45.84
2397	NASDAQ	TRST	Tue, Oct 10, 2000	46.20	46.55	45.37	46.08
2396	NASDAQ	TRST	Mon, Oct 9, 2000	46.61	46.61	45.84	46.55
2395	NASDAQ	TRST	Fri, Oct 6, 2000	47.03	47.26	46.79	46.79
2394	NASDAQ	TRST	Thu, Oct 5, 2000	47.26	47.50	46.55	47.26
2393	NASDAQ	TRST	Wed, Oct 4, 2000	46.32	47.50	46.32	46.61
2392	NASDAQ	TRST	Tue, Oct 3, 2000	47.03	47.74	46.32	46.32
2391	NASDAQ	TRST	Mon, Oct 2, 2000	47.26	48.21	45.84	45.84
2390	NASDAQ	TRST	Fri, Sep 29, 2000	47.50	47.74	45.84	46.55
2389	NASDAQ	TRST	Thu, Sep 28, 2000	46.55	47.50	46.08	47.50
2388	NASDAQ	TRST	Wed, Sep 27, 2000	46.91	47.74	46.32	46.32
2387	NASDAQ	TRST	Tue, Sep 26, 2000	47.74	47.74	45.84	46.55
2386	NASDAQ	TRST	Mon, Sep 25, 2000	47.26	48.21	46.55	46.55
2385	NASDAQ	TRST	Fri, Sep 22, 2000	46.55	47.50	46.32	46.79
2384	NASDAQ	TRST	Thu, Sep 21, 2000	47.50	47.74	46.55	47.50
2383	NASDAQ	TRST	Wed, Sep 20, 2000	47.03	47.74	46.79	47.26
2382	NASDAQ	TRST	Tue, Sep 19, 2000	47.03	47.44	46.55	47.26
2381	NASDAQ	TRST	Mon, Sep 18, 2000	46.55	47.03	46.32	46.55
2380	NASDAQ	TRST	Fri, Sep 15, 2000	45.61	47.03	45.49	46.79
2379	NASDAQ	TRST	Thu, Sep 14, 2000	47.14	47.50	46.32	46.32
2378	NASDAQ	TRST	Wed, Sep 13, 2000	47.50	47.50	46.32	47.03
2377	NASDAQ	TRST	Tue, Sep 12, 2000	46.32	47.74	46.32	46.79
2376	NASDAQ	TRST	Mon, Sep 11, 2000	46.55	47.03	45.84	46.55
2375	NASDAQ	TRST	Fri, Sep 8, 2000	46.79	47.03	45.37	47.03
2374	NASDAQ	TRST	Thu, Sep 7, 2000	48.09	48.09	45.84	47.50
2373	NASDAQ	TRST	Wed, Sep 6, 2000	47.97	48.21	46.08	47.26
2372	NASDAQ	TRST	Tue, Sep 5, 2000	47.97	48.68	47.26	48.21
2371	NASDAQ	TRST	Fri, Sep 1, 2000	49.15	49.15	47.50	47.97
2370	NASDAQ	TRST	Thu, Aug 31, 2000	48.21	49.15	47.74	48.68
2369	NASDAQ	TRST	Wed, Aug 30, 2000	48.21	48.21	46.32	48.21
2368	NASDAQ	TRST	Tue, Aug 29, 2000	47.26	48.21	46.08	48.21
2367	NASDAQ	TRST	Mon, Aug 28, 2000	46.79	47.74	45.84	47.26
2366	NASDAQ	TRST	Fri, Aug 25, 2000	47.26	47.26	46.08	47.26
2365	NASDAQ	TRST	Thu, Aug 24, 2000	46.55	47.03	45.84	47.03
2364	NASDAQ	TRST	Wed, Aug 23, 2000	45.61	47.03	45.37	46.79
2363	NASDAQ	TRST	Tue, Aug 22, 2000	46.79	47.74	45.61	45.61
2362	NASDAQ	TRST	Mon, Aug 21, 2000	46.32	46.79	45.37	45.84
2361	NASDAQ	TRST	Fri, Aug 18, 2000	47.74	47.97	44.43	45.37
2360	NASDAQ	TRST	Thu, Aug 17, 2000	46.55	47.97	45.84	47.74
2359	NASDAQ	TRST	Wed, Aug 16, 2000	45.84	46.79	44.43	46.08
2358	NASDAQ	TRST	Tue, Aug 15, 2000	45.37	46.55	45.14	45.84
2357	NASDAQ	TRST	Mon, Aug 14, 2000	46.20	46.79	45.84	46.08
2356	NASDAQ	TRST	Fri, Aug 11, 2000	45.84	46.55	45.37	45.84
2355	NASDAQ	TRST	Thu, Aug 10, 2000	46.79	46.79	45.84	45.84
2354	NASDAQ	TRST	Wed, Aug 9, 2000	47.74	47.97	45.84	46.32
2353	NASDAQ	TRST	Tue, Aug 8, 2000	47.03	48.21	46.08	46.08
2352	NASDAQ	TRST	Mon, Aug 7, 2000	46.08	47.97	46.08	47.74
2351	NASDAQ	TRST	Fri, Aug 4, 2000	46.55	47.50	46.32	46.79
2350	NASDAQ	TRST	Thu, Aug 3, 2000	46.79	48.21	46.79	48.21
2349	NASDAQ	TRST	Wed, Aug 2, 2000	46.55	47.26	46.32	46.79
2348	NASDAQ	TRST	Tue, Aug 1, 2000	45.61	46.79	45.61	46.32
2347	NASDAQ	TRST	Mon, Jul 31, 2000	44.43	46.32	43.72	45.84
2346	NASDAQ	TRST	Fri, Jul 28, 2000	47.26	48.92	44.43	44.43
2345	NASDAQ	TRST	Thu, Jul 27, 2000	47.97	47.97	46.79	46.79
2344	NASDAQ	TRST	Wed, Jul 26, 2000	45.61	48.44	45.61	47.26
2343	NASDAQ	TRST	Tue, Jul 25, 2000	46.55	47.26	45.37	46.32
2342	NASDAQ	TRST	Mon, Jul 24, 2000	46.79	47.74	45.37	46.55
2341	NASDAQ	TRST	Fri, Jul 21, 2000	48.80	49.15	47.03	47.03
2340	NASDAQ	TRST	Thu, Jul 20, 2000	46.55	49.15	46.55	49.15
2339	NASDAQ	TRST	Wed, Jul 19, 2000	47.26	47.74	45.37	47.26
2338	NASDAQ	TRST	Tue, Jul 18, 2000	46.79	47.50	46.55	47.26
2337	NASDAQ	TRST	Mon, Jul 17, 2000	45.84	47.74	45.84	47.50
2336	NASDAQ	TRST	Fri, Jul 14, 2000	46.08	48.21	45.84	47.74
2335	NASDAQ	TRST	Thu, Jul 13, 2000	47.26	47.26	46.08	46.79
2334	NASDAQ	TRST	Wed, Jul 12, 2000	46.32	49.15	45.37	48.92
2333	NASDAQ	TRST	Tue, Jul 11, 2000	46.55	47.03	44.90	45.14
2332	NASDAQ	TRST	Mon, Jul 10, 2000	49.15	49.39	45.37	46.32
2331	NASDAQ	TRST	Fri, Jul 7, 2000	47.26	49.15	45.37	49.15
2330	NASDAQ	TRST	Thu, Jul 6, 2000	46.55	47.74	44.43	47.26
2329	NASDAQ	TRST	Wed, Jul 5, 2000	43.95	48.68	43.48	43.95
2328	NASDAQ	TRST	Mon, Jul 3, 2000	45.84	46.79	42.06	42.06
2327	NASDAQ	TRST	Fri, Jun 30, 2000	47.74	48.21	43.25	47.26
2326	NASDAQ	TRST	Thu, Jun 29, 2000	44.31	48.21	44.31	47.26
2325	NASDAQ	TRST	Wed, Jun 28, 2000	44.19	48.21	43.48	48.21
2324	NASDAQ	TRST	Tue, Jun 27, 2000	41.12	44.25	40.88	43.01
2323	NASDAQ	TRST	Mon, Jun 26, 2000	40.65	42.30	39.70	42.06
2322	NASDAQ	TRST	Fri, Jun 23, 2000	40.88	41.59	40.65	41.12
2321	NASDAQ	TRST	Thu, Jun 22, 2000	41.12	42.06	40.65	40.65
2320	NASDAQ	TRST	Wed, Jun 21, 2000	42.06	42.77	40.65	41.12
2319	NASDAQ	TRST	Tue, Jun 20, 2000	43.36	43.95	41.83	43.01
2318	NASDAQ	TRST	Mon, Jun 19, 2000	42.06	43.48	41.35	43.48
2317	NASDAQ	TRST	Fri, Jun 16, 2000	42.77	43.01	40.65	40.65
2316	NASDAQ	TRST	Thu, Jun 15, 2000	42.54	43.95	41.59	43.01
2315	NASDAQ	TRST	Wed, Jun 14, 2000	42.77	43.72	42.54	42.77
2314	NASDAQ	TRST	Tue, Jun 13, 2000	42.06	44.43	41.59	44.43
2313	NASDAQ	TRST	Mon, Jun 12, 2000	43.36	44.90	41.83	41.83
2312	NASDAQ	TRST	Fri, Jun 9, 2000	45.14	45.37	43.01	43.25
2311	NASDAQ	TRST	Thu, Jun 8, 2000	45.84	45.84	45.14	45.14
2310	NASDAQ	TRST	Wed, Jun 7, 2000	43.95	46.79	43.72	46.79
2309	NASDAQ	TRST	Tue, Jun 6, 2000	46.32	46.79	42.77	43.95
2308	NASDAQ	TRST	Mon, Jun 5, 2000	45.14	48.21	45.14	46.32
2307	NASDAQ	TRST	Fri, Jun 2, 2000	45.61	47.26	45.61	45.61
2306	NASDAQ	TRST	Thu, Jun 1, 2000	45.14	47.26	43.72	47.03
2305	NASDAQ	TRST	Wed, May 31, 2000	44.43	47.26	43.95	46.32
2304	NASDAQ	TRST	Tue, May 30, 2000	42.89	45.37	42.54	45.37
2303	NASDAQ	TRST	Fri, May 26, 2000	44.90	44.90	42.54	43.48
2302	NASDAQ	TRST	Thu, May 25, 2000	44.66	46.55	42.54	43.01
2301	NASDAQ	TRST	Wed, May 24, 2000	42.30	45.14	42.06	45.14
2300	NASDAQ	TRST	Tue, May 23, 2000	43.01	44.19	42.06	42.06
2299	NASDAQ	TRST	Mon, May 22, 2000	42.77	43.48	41.59	43.48
2298	NASDAQ	TRST	Fri, May 19, 2000	44.19	44.19	43.25	43.25
2297	NASDAQ	TRST	Thu, May 18, 2000	44.60	44.90	43.48	43.95
2296	NASDAQ	TRST	Wed, May 17, 2000	44.90	46.79	44.43	44.90
2295	NASDAQ	TRST	Tue, May 16, 2000	44.66	46.32	44.66	46.32
2294	NASDAQ	TRST	Mon, May 15, 2000	46.55	46.79	43.01	46.79
2293	NASDAQ	TRST	Fri, May 12, 2000	45.84	47.74	45.84	46.55
2292	NASDAQ	TRST	Thu, May 11, 2000	45.14	46.32	45.14	46.32
2291	NASDAQ	TRST	Wed, May 10, 2000	45.37	45.37	44.90	44.90
2290	NASDAQ	TRST	Tue, May 9, 2000	45.37	45.84	44.90	45.37
2289	NASDAQ	TRST	Mon, May 8, 2000	44.19	45.37	44.19	45.14
2288	NASDAQ	TRST	Fri, May 5, 2000	44.90	45.37	44.19	45.37
2287	NASDAQ	TRST	Thu, May 4, 2000	43.01	44.43	43.01	44.43
2286	NASDAQ	TRST	Wed, May 3, 2000	42.77	44.66	42.77	43.48
2285	NASDAQ	TRST	Tue, May 2, 2000	43.48	45.61	42.54	42.65
2284	NASDAQ	TRST	Mon, May 1, 2000	43.48	45.84	43.48	45.37
2283	NASDAQ	TRST	Fri, Apr 28, 2000	42.30	45.14	42.06	45.14
2282	NASDAQ	TRST	Thu, Apr 27, 2000	42.30	44.19	40.65	44.19
2281	NASDAQ	TRST	Wed, Apr 26, 2000	42.30	43.25	42.18	43.13
2280	NASDAQ	TRST	Tue, Apr 25, 2000	41.47	42.06	41.12	42.06
2279	NASDAQ	TRST	Mon, Apr 24, 2000	42.30	43.25	39.46	40.17
2278	NASDAQ	TRST	Thu, Apr 20, 2000	44.90	44.90	41.59	42.06
2277	NASDAQ	TRST	Wed, Apr 19, 2000	43.72	44.43	42.77	43.25
2276	NASDAQ	TRST	Tue, Apr 18, 2000	43.25	43.95	41.59	43.48
2275	NASDAQ	TRST	Mon, Apr 17, 2000	44.66	45.37	43.01	43.48
2274	NASDAQ	TRST	Fri, Apr 14, 2000	44.90	45.37	43.48	45.14
2273	NASDAQ	TRST	Thu, Apr 13, 2000	44.66	45.37	43.72	45.14
2272	NASDAQ	TRST	Wed, Apr 12, 2000	43.72	45.37	43.72	44.43
2271	NASDAQ	TRST	Tue, Apr 11, 2000	44.66	44.90	43.48	44.19
2270	NASDAQ	TRST	Mon, Apr 10, 2000	45.25	45.84	44.43	44.66
2269	NASDAQ	TRST	Fri, Apr 7, 2000	45.02	45.37	44.90	45.14
2268	NASDAQ	TRST	Thu, Apr 6, 2000	46.32	46.79	45.37	45.84
2267	NASDAQ	TRST	Wed, Apr 5, 2000	44.90	46.79	44.43	46.55
2266	NASDAQ	TRST	Tue, Apr 4, 2000	46.32	47.26	43.48	47.26
2265	NASDAQ	TRST	Mon, Apr 3, 2000	45.84	47.26	44.90	45.84
2264	NASDAQ	TRST	Fri, Mar 31, 2000	45.96	45.96	43.01	44.19
2263	NASDAQ	TRST	Thu, Mar 30, 2000	44.43	47.26	44.43	45.84
2262	NASDAQ	TRST	Wed, Mar 29, 2000	47.14	47.14	44.43	45.84
2261	NASDAQ	TRST	Tue, Mar 28, 2000	45.84	46.79	43.48	44.43
2260	NASDAQ	TRST	Mon, Mar 27, 2000	44.90	46.79	44.90	45.84
2259	NASDAQ	TRST	Fri, Mar 24, 2000	44.90	46.55	44.43	46.08
2258	NASDAQ	TRST	Thu, Mar 23, 2000	46.79	48.44	43.48	44.43
2257	NASDAQ	TRST	Wed, Mar 22, 2000	47.26	48.68	44.66	48.56
2256	NASDAQ	TRST	Tue, Mar 21, 2000	44.43	47.97	44.43	47.62
2255	NASDAQ	TRST	Mon, Mar 20, 2000	46.32	46.32	43.01	45.37
2254	NASDAQ	TRST	Fri, Mar 17, 2000	42.77	46.08	42.77	45.37
2253	NASDAQ	TRST	Thu, Mar 16, 2000	44.43	46.55	43.48	45.84
2252	NASDAQ	TRST	Wed, Mar 15, 2000	42.77	43.48	38.76	43.25
2251	NASDAQ	TRST	Tue, Mar 14, 2000	43.72	44.66	42.54	42.54
2250	NASDAQ	TRST	Mon, Mar 13, 2000	43.48	43.95	42.54	42.54
2249	NASDAQ	TRST	Fri, Mar 10, 2000	42.54	43.95	42.54	42.54
2248	NASDAQ	TRST	Thu, Mar 9, 2000	45.84	46.32	41.59	44.43
2247	NASDAQ	TRST	Wed, Mar 8, 2000	45.84	47.26	45.84	46.32
2246	NASDAQ	TRST	Tue, Mar 7, 2000	45.37	47.26	44.49	46.32
2245	NASDAQ	TRST	Mon, Mar 6, 2000	42.06	47.26	42.06	47.26
2244	NASDAQ	TRST	Fri, Mar 3, 2000	41.59	43.48	41.59	42.77
2243	NASDAQ	TRST	Thu, Mar 2, 2000	41.83	43.48	40.65	41.47
2242	NASDAQ	TRST	Wed, Mar 1, 2000	41.95	44.19	41.83	41.95
2241	NASDAQ	TRST	Tue, Feb 29, 2000	41.59	42.54	40.65	41.95
2240	NASDAQ	TRST	Mon, Feb 28, 2000	40.65	41.83	39.94	41.47
2239	NASDAQ	TRST	Fri, Feb 25, 2000	42.06	43.01	41.35	41.35
2238	NASDAQ	TRST	Thu, Feb 24, 2000	42.77	43.25	40.65	42.06
2237	NASDAQ	TRST	Wed, Feb 23, 2000	41.12	43.48	40.41	43.25
2236	NASDAQ	TRST	Tue, Feb 22, 2000	41.83	41.83	39.70	41.12
2235	NASDAQ	TRST	Fri, Feb 18, 2000	43.48	44.90	42.30	43.72
2234	NASDAQ	TRST	Thu, Feb 17, 2000	42.77	44.66	42.54	43.01
2233	NASDAQ	TRST	Wed, Feb 16, 2000	45.14	45.37	42.54	44.66
2232	NASDAQ	TRST	Tue, Feb 15, 2000	45.37	45.37	43.01	45.14
2231	NASDAQ	TRST	Mon, Feb 14, 2000	45.61	46.08	43.72	45.25
2230	NASDAQ	TRST	Fri, Feb 11, 2000	46.32	46.32	44.90	45.61
2229	NASDAQ	TRST	Thu, Feb 10, 2000	46.32	46.79	45.37	45.84
2228	NASDAQ	TRST	Wed, Feb 9, 2000	45.84	46.32	45.14	45.84
2227	NASDAQ	TRST	Tue, Feb 8, 2000	45.14	45.84	44.43	45.84
2226	NASDAQ	TRST	Mon, Feb 7, 2000	46.08	46.32	44.43	45.61
2225	NASDAQ	TRST	Fri, Feb 4, 2000	45.84	46.08	44.43	46.08
2224	NASDAQ	TRST	Thu, Feb 3, 2000	47.26	47.26	45.61	45.84
2223	NASDAQ	TRST	Wed, Feb 2, 2000	46.32	47.26	46.32	46.79
2222	NASDAQ	TRST	Tue, Feb 1, 2000	46.44	47.03	44.90	45.37
2221	NASDAQ	TRST	Mon, Jan 31, 2000	47.03	47.26	45.61	45.61
2220	NASDAQ	TRST	Fri, Jan 28, 2000	47.03	47.26	43.48	45.49
2219	NASDAQ	TRST	Thu, Jan 27, 2000	47.74	48.21	46.32	46.32
2218	NASDAQ	TRST	Wed, Jan 26, 2000	46.55	49.15	46.32	48.21
2217	NASDAQ	TRST	Tue, Jan 25, 2000	47.03	47.74	46.08	46.44
2216	NASDAQ	TRST	Mon, Jan 24, 2000	47.62	48.21	47.03	47.85
2215	NASDAQ	TRST	Fri, Jan 21, 2000	47.50	49.15	46.79	47.26
2214	NASDAQ	TRST	Thu, Jan 20, 2000	47.74	49.39	45.37	49.39
2213	NASDAQ	TRST	Wed, Jan 19, 2000	46.08	47.74	44.43	47.38
2212	NASDAQ	TRST	Tue, Jan 18, 2000	47.50	49.15	44.19	47.26
2211	NASDAQ	TRST	Fri, Jan 14, 2000	49.63	49.86	46.32	46.32
2210	NASDAQ	TRST	Thu, Jan 13, 2000	44.66	51.99	44.19	51.75
2209	NASDAQ	TRST	Wed, Jan 12, 2000	45.14	46.32	42.77	44.66
2208	NASDAQ	TRST	Tue, Jan 11, 2000	45.84	46.32	45.14	45.37
2207	NASDAQ	TRST	Mon, Jan 10, 2000	45.84	46.79	45.84	46.20
2206	NASDAQ	TRST	Fri, Jan 7, 2000	46.32	50.10	45.37	47.03
2205	NASDAQ	TRST	Thu, Jan 6, 2000	47.26	47.26	44.19	44.66
2204	NASDAQ	TRST	Wed, Jan 5, 2000	46.08	48.21	45.84	45.84
2203	NASDAQ	TRST	Tue, Jan 4, 2000	48.21	50.33	43.48	44.90
2202	NASDAQ	TRST	Mon, Jan 3, 2000	50.33	50.57	47.74	49.15
2201	NASDAQ	TRST	Fri, Dec 31, 1999	49.63	50.57	49.39	50.10
2200	NASDAQ	TRST	Thu, Dec 30, 1999	49.74	50.10	49.15	49.15
2199	NASDAQ	TRST	Wed, Dec 29, 1999	49.74	50.10	49.39	49.86
2198	NASDAQ	TRST	Tue, Dec 28, 1999	50.45	51.04	49.63	49.98
2197	NASDAQ	TRST	Mon, Dec 27, 1999	48.68	50.81	48.21	50.69
2196	NASDAQ	TRST	Thu, Dec 23, 1999	49.39	50.04	48.21	48.92
2195	NASDAQ	TRST	Wed, Dec 22, 1999	51.04	51.99	48.68	49.15
2194	NASDAQ	TRST	Tue, Dec 21, 1999	49.86	51.52	49.39	50.33
2193	NASDAQ	TRST	Mon, Dec 20, 1999	49.63	52.93	49.15	49.86
2192	NASDAQ	TRST	Fri, Dec 17, 1999	53.41	53.88	49.15	49.15
2191	NASDAQ	TRST	Thu, Dec 16, 1999	52.93	53.41	52.46	52.82
2190	NASDAQ	TRST	Wed, Dec 15, 1999	53.64	53.88	52.70	53.41
2189	NASDAQ	TRST	Tue, Dec 14, 1999	53.64	54.12	52.46	53.64
2188	NASDAQ	TRST	Mon, Dec 13, 1999	52.70	53.88	52.70	53.64
2187	NASDAQ	TRST	Fri, Dec 10, 1999	52.23	53.88	52.23	53.88
2186	NASDAQ	TRST	Thu, Dec 9, 1999	53.88	54.06	51.28	52.23
2185	NASDAQ	TRST	Wed, Dec 8, 1999	54.35	54.59	54.12	54.59
2184	NASDAQ	TRST	Tue, Dec 7, 1999	54.82	55.53	54.35	54.82
2183	NASDAQ	TRST	Mon, Dec 6, 1999	54.12	55.06	53.88	54.82
2182	NASDAQ	TRST	Fri, Dec 3, 1999	55.30	56.24	53.88	53.88
2181	NASDAQ	TRST	Thu, Dec 2, 1999	55.06	56.01	54.82	55.77
2180	NASDAQ	TRST	Wed, Dec 1, 1999	55.06	55.53	53.88	55.06
2179	NASDAQ	TRST	Tue, Nov 30, 1999	54.82	56.01	53.88	55.06
2178	NASDAQ	TRST	Mon, Nov 29, 1999	56.24	56.24	53.88	55.77
2177	NASDAQ	TRST	Fri, Nov 26, 1999	56.72	56.72	54.82	55.06
2176	NASDAQ	TRST	Wed, Nov 24, 1999	56.24	56.72	55.53	56.72
2175	NASDAQ	TRST	Tue, Nov 23, 1999	55.53	56.24	53.88	55.53
2174	NASDAQ	TRST	Mon, Nov 22, 1999	55.89	56.48	55.77	55.77
2173	NASDAQ	TRST	Fri, Nov 19, 1999	56.48	56.72	56.01	56.01
2172	NASDAQ	TRST	Thu, Nov 18, 1999	55.30	56.24	55.30	55.77
2171	NASDAQ	TRST	Wed, Nov 17, 1999	55.77	56.72	55.53	56.72
2170	NASDAQ	TRST	Tue, Nov 16, 1999	56.95	58.37	55.30	55.53
2169	NASDAQ	TRST	Mon, Nov 15, 1999	57.66	57.66	55.53	56.48
2168	NASDAQ	TRST	Fri, Nov 12, 1999	56.18	56.18	55.18	55.30
2167	NASDAQ	TRST	Thu, Nov 11, 1999	56.36	56.48	55.89	56.12
2166	NASDAQ	TRST	Wed, Nov 10, 1999	56.12	56.72	55.77	56.60
2165	NASDAQ	TRST	Tue, Nov 9, 1999	55.06	56.24	54.47	56.12
2164	NASDAQ	TRST	Mon, Nov 8, 1999	54.12	55.77	53.88	55.30
2163	NASDAQ	TRST	Fri, Nov 5, 1999	54.82	54.94	54.35	54.35
2162	NASDAQ	TRST	Thu, Nov 4, 1999	56.01	56.36	55.06	55.06
2161	NASDAQ	TRST	Wed, Nov 3, 1999	56.24	56.36	55.18	56.36
2160	NASDAQ	TRST	Tue, Nov 2, 1999	56.24	56.24	55.06	56.24
2159	NASDAQ	TRST	Mon, Nov 1, 1999	56.24	56.72	55.18	55.18
2158	NASDAQ	TRST	Fri, Oct 29, 1999	56.48	56.72	55.89	55.89
2157	NASDAQ	TRST	Thu, Oct 28, 1999	56.60	56.72	55.89	56.60
2156	NASDAQ	TRST	Wed, Oct 27, 1999	57.42	57.66	56.24	56.48
2155	NASDAQ	TRST	Tue, Oct 26, 1999	55.42	56.24	55.30	56.24
2154	NASDAQ	TRST	Mon, Oct 25, 1999	55.77	55.89	55.30	55.30
2153	NASDAQ	TRST	Fri, Oct 22, 1999	55.53	55.89	55.06	55.89
2152	NASDAQ	TRST	Thu, Oct 21, 1999	55.77	55.77	55.30	55.42
2151	NASDAQ	TRST	Wed, Oct 20, 1999	56.24	56.24	55.42	55.42
2150	NASDAQ	TRST	Tue, Oct 19, 1999	55.30	55.89	55.30	55.59
2149	NASDAQ	TRST	Mon, Oct 18, 1999	55.30	55.89	54.94	55.42
2148	NASDAQ	TRST	Fri, Oct 15, 1999	55.89	56.24	55.53	55.53
2147	NASDAQ	TRST	Thu, Oct 14, 1999	56.83	56.83	56.12	56.12
2146	NASDAQ	TRST	Wed, Oct 13, 1999	55.89	56.83	55.89	56.72
2145	NASDAQ	TRST	Tue, Oct 12, 1999	55.77	56.24	55.77	55.89
2144	NASDAQ	TRST	Mon, Oct 11, 1999	56.01	56.01	55.53	56.01
2143	NASDAQ	TRST	Fri, Oct 8, 1999	55.65	56.24	55.53	55.71
2142	NASDAQ	TRST	Thu, Oct 7, 1999	55.95	56.24	55.53	55.65
2141	NASDAQ	TRST	Wed, Oct 6, 1999	55.65	56.24	55.53	56.12
2140	NASDAQ	TRST	Tue, Oct 5, 1999	55.89	56.24	55.53	56.01
2139	NASDAQ	TRST	Mon, Oct 4, 1999	56.48	56.48	55.77	56.12
2138	NASDAQ	TRST	Fri, Oct 1, 1999	56.48	56.48	55.77	56.42
2137	NASDAQ	TRST	Thu, Sep 30, 1999	56.48	56.48	55.77	55.83
2136	NASDAQ	TRST	Wed, Sep 29, 1999	54.82	56.12	54.71	55.89
2135	NASDAQ	TRST	Tue, Sep 28, 1999	54.71	55.06	54.59	54.71
2134	NASDAQ	TRST	Mon, Sep 27, 1999	54.29	54.71	54.12	54.71
2133	NASDAQ	TRST	Fri, Sep 24, 1999	54.00	54.82	53.76	54.59
2132	NASDAQ	TRST	Thu, Sep 23, 1999	53.64	54.35	53.17	53.76
2131	NASDAQ	TRST	Wed, Sep 22, 1999	53.41	54.12	53.41	53.88
2130	NASDAQ	TRST	Tue, Sep 21, 1999	54.00	54.00	53.17	53.41
2129	NASDAQ	TRST	Mon, Sep 20, 1999	53.41	54.12	53.29	53.64
2128	NASDAQ	TRST	Fri, Sep 17, 1999	54.71	55.06	53.17	53.17
2127	NASDAQ	TRST	Thu, Sep 16, 1999	56.12	56.24	54.82	54.82
2126	NASDAQ	TRST	Wed, Sep 15, 1999	55.77	57.19	55.30	56.36
2125	NASDAQ	TRST	Tue, Sep 14, 1999	55.77	56.24	55.30	55.53
2124	NASDAQ	TRST	Mon, Sep 13, 1999	56.72	56.72	56.24	56.72
2123	NASDAQ	TRST	Fri, Sep 10, 1999	57.19	57.19	56.24	56.36
2122	NASDAQ	TRST	Thu, Sep 9, 1999	56.72	57.07	56.48	56.72
2121	NASDAQ	TRST	Wed, Sep 8, 1999	57.19	57.66	56.72	56.72
2120	NASDAQ	TRST	Tue, Sep 7, 1999	57.42	57.42	56.24	57.42
2119	NASDAQ	TRST	Fri, Sep 3, 1999	56.24	57.66	55.30	57.54
2118	NASDAQ	TRST	Thu, Sep 2, 1999	56.01	56.24	55.53	56.12
2117	NASDAQ	TRST	Wed, Sep 1, 1999	56.01	56.24	54.82	56.01
2116	NASDAQ	TRST	Tue, Aug 31, 1999	54.12	56.24	54.00	56.24
2115	NASDAQ	TRST	Mon, Aug 30, 1999	54.82	55.30	54.00	54.12
2114	NASDAQ	TRST	Fri, Aug 27, 1999	56.24	56.24	54.35	54.35
2113	NASDAQ	TRST	Thu, Aug 26, 1999	56.48	56.48	55.77	55.89
2112	NASDAQ	TRST	Wed, Aug 25, 1999	55.53	57.78	55.53	56.24
2111	NASDAQ	TRST	Tue, Aug 24, 1999	54.12	55.42	54.06	55.42
2110	NASDAQ	TRST	Mon, Aug 23, 1999	53.53	54.12	53.17	54.12
2109	NASDAQ	TRST	Fri, Aug 20, 1999	53.88	53.88	52.93	53.29
2108	NASDAQ	TRST	Thu, Aug 19, 1999	53.17	54.35	52.23	52.93
2107	NASDAQ	TRST	Wed, Aug 18, 1999	51.87	52.93	51.87	52.93
2106	NASDAQ	TRST	Tue, Aug 17, 1999	51.28	53.17	50.69	52.23
2105	NASDAQ	TRST	Mon, Aug 16, 1999	51.04	51.28	50.81	50.81
2104	NASDAQ	TRST	Fri, Aug 13, 1999	51.52	51.87	51.28	51.40
2103	NASDAQ	TRST	Thu, Aug 12, 1999	51.40	51.75	51.28	51.52
2102	NASDAQ	TRST	Wed, Aug 11, 1999	51.28	52.70	51.04	51.75
2101	NASDAQ	TRST	Tue, Aug 10, 1999	51.16	51.52	50.81	51.28
2100	NASDAQ	TRST	Mon, Aug 9, 1999	51.04	51.87	51.04	51.52
2099	NASDAQ	TRST	Fri, Aug 6, 1999	51.04	51.28	50.57	51.16
2098	NASDAQ	TRST	Thu, Aug 5, 1999	51.16	51.28	50.93	51.28
2097	NASDAQ	TRST	Wed, Aug 4, 1999	51.04	51.52	50.81	51.10
2096	NASDAQ	TRST	Tue, Aug 3, 1999	51.75	51.75	50.81	51.40
2095	NASDAQ	TRST	Mon, Aug 2, 1999	51.28	51.75	51.04	51.63
2094	NASDAQ	TRST	Fri, Jul 30, 1999	50.93	51.28	50.93	51.28
2093	NASDAQ	TRST	Thu, Jul 29, 1999	51.04	51.28	51.04	51.04
2092	NASDAQ	TRST	Wed, Jul 28, 1999	51.52	51.52	51.04	51.04
2091	NASDAQ	TRST	Tue, Jul 27, 1999	51.04	51.52	51.04	51.04
2090	NASDAQ	TRST	Mon, Jul 26, 1999	51.04	51.52	51.04	51.34
2089	NASDAQ	TRST	Fri, Jul 23, 1999	51.16	51.52	51.04	51.04
2088	NASDAQ	TRST	Thu, Jul 22, 1999	51.99	51.99	51.28	51.52
2087	NASDAQ	TRST	Wed, Jul 21, 1999	51.28	52.46	51.28	51.52
2086	NASDAQ	TRST	Tue, Jul 20, 1999	51.04	51.52	51.04	51.28
2085	NASDAQ	TRST	Mon, Jul 19, 1999	53.29	53.41	51.52	51.58
2084	NASDAQ	TRST	Fri, Jul 16, 1999	51.28	54.59	51.28	53.88
2083	NASDAQ	TRST	Thu, Jul 15, 1999	51.99	55.30	50.57	54.82
2082	NASDAQ	TRST	Wed, Jul 14, 1999	52.11	52.82	51.75	52.23
2081	NASDAQ	TRST	Tue, Jul 13, 1999	52.11	52.93	52.11	52.11
2080	NASDAQ	TRST	Mon, Jul 12, 1999	52.11	53.05	51.99	52.70
2079	NASDAQ	TRST	Fri, Jul 9, 1999	52.23	52.58	51.75	52.11
2078	NASDAQ	TRST	Thu, Jul 8, 1999	53.17	53.41	51.04	51.04
2077	NASDAQ	TRST	Wed, Jul 7, 1999	51.99	53.41	51.99	53.05
2076	NASDAQ	TRST	Tue, Jul 6, 1999	53.29	53.29	51.99	52.23
2075	NASDAQ	TRST	Fri, Jul 2, 1999	52.46	53.88	51.99	52.82
2074	NASDAQ	TRST	Thu, Jul 1, 1999	51.28	52.46	50.33	51.52
2073	NASDAQ	TRST	Wed, Jun 30, 1999	49.63	50.81	49.63	50.81
2072	NASDAQ	TRST	Tue, Jun 29, 1999	49.39	50.81	49.15	50.45
2071	NASDAQ	TRST	Mon, Jun 28, 1999	50.33	50.57	50.10	50.57
2070	NASDAQ	TRST	Fri, Jun 25, 1999	49.39	50.33	49.39	49.39
2069	NASDAQ	TRST	Thu, Jun 24, 1999	50.10	50.45	49.39	49.63
2068	NASDAQ	TRST	Wed, Jun 23, 1999	50.81	50.81	50.33	50.33
2067	NASDAQ	TRST	Tue, Jun 22, 1999	50.33	50.81	50.10	50.69
2066	NASDAQ	TRST	Mon, Jun 21, 1999	50.57	51.52	50.33	51.04
2065	NASDAQ	TRST	Fri, Jun 18, 1999	52.58	52.58	50.57	50.57
2064	NASDAQ	TRST	Thu, Jun 17, 1999	51.52	52.23	50.81	51.04
2063	NASDAQ	TRST	Wed, Jun 16, 1999	51.99	52.70	51.52	51.52
2062	NASDAQ	TRST	Tue, Jun 15, 1999	52.46	52.93	51.99	51.99
2061	NASDAQ	TRST	Mon, Jun 14, 1999	52.23	53.17	52.23	52.46
2060	NASDAQ	TRST	Fri, Jun 11, 1999	52.34	53.17	51.52	51.99
2059	NASDAQ	TRST	Thu, Jun 10, 1999	52.93	53.17	52.23	52.70
2058	NASDAQ	TRST	Wed, Jun 9, 1999	52.23	53.17	51.75	52.46
2057	NASDAQ	TRST	Tue, Jun 8, 1999	52.23	53.17	51.75	52.23
2056	NASDAQ	TRST	Mon, Jun 7, 1999	52.23	52.93	51.52	52.46
2055	NASDAQ	TRST	Fri, Jun 4, 1999	52.46	53.41	52.23	53.05
2054	NASDAQ	TRST	Thu, Jun 3, 1999	52.23	53.41	52.23	53.17
2053	NASDAQ	TRST	Wed, Jun 2, 1999	52.46	52.93	51.04	52.82
2052	NASDAQ	TRST	Tue, Jun 1, 1999	52.64	53.41	51.52	52.82
2051	NASDAQ	TRST	Fri, May 28, 1999	53.88	53.88	51.52	51.75
2050	NASDAQ	TRST	Thu, May 27, 1999	52.34	53.88	51.99	53.05
2049	NASDAQ	TRST	Wed, May 26, 1999	51.04	53.17	50.57	52.23
2048	NASDAQ	TRST	Tue, May 25, 1999	51.75	51.99	50.93	51.52
2047	NASDAQ	TRST	Mon, May 24, 1999	51.52	53.17	51.16	51.52
2046	NASDAQ	TRST	Fri, May 21, 1999	52.70	52.70	51.04	51.99
2045	NASDAQ	TRST	Thu, May 20, 1999	52.34	52.93	51.04	52.46
2044	NASDAQ	TRST	Wed, May 19, 1999	53.41	54.82	51.99	52.23
2043	NASDAQ	TRST	Tue, May 18, 1999	53.88	54.12	51.99	53.05
2042	NASDAQ	TRST	Mon, May 17, 1999	53.88	54.35	53.17	53.53
2041	NASDAQ	TRST	Fri, May 14, 1999	52.46	54.35	51.52	51.52
2040	NASDAQ	TRST	Thu, May 13, 1999	52.93	54.47	52.93	53.94
2039	NASDAQ	TRST	Wed, May 12, 1999	53.17	54.59	53.17	53.64
2038	NASDAQ	TRST	Tue, May 11, 1999	51.75	54.82	51.75	54.47
2037	NASDAQ	TRST	Mon, May 10, 1999	52.70	52.93	51.52	52.11
2036	NASDAQ	TRST	Fri, May 7, 1999	54.12	54.12	52.70	52.70
2035	NASDAQ	TRST	Thu, May 6, 1999	53.53	54.59	52.46	54.12
2034	NASDAQ	TRST	Wed, May 5, 1999	53.41	54.12	52.70	52.70
2033	NASDAQ	TRST	Tue, May 4, 1999	52.46	53.64	52.23	52.23
2032	NASDAQ	TRST	Mon, May 3, 1999	52.46	53.88	52.46	53.88
2031	NASDAQ	TRST	Fri, Apr 30, 1999	51.99	52.46	50.57	50.57
2030	NASDAQ	TRST	Thu, Apr 29, 1999	52.46	52.46	50.57	52.23
2029	NASDAQ	TRST	Wed, Apr 28, 1999	51.63	52.23	51.28	51.75
2028	NASDAQ	TRST	Tue, Apr 27, 1999	52.23	52.70	51.28	51.75
2027	NASDAQ	TRST	Mon, Apr 26, 1999	52.93	52.93	51.99	51.99
2026	NASDAQ	TRST	Fri, Apr 23, 1999	52.93	52.93	51.99	52.93
2025	NASDAQ	TRST	Thu, Apr 22, 1999	52.93	52.93	52.23	52.46
2024	NASDAQ	TRST	Wed, Apr 21, 1999	51.28	52.93	50.81	52.70
2023	NASDAQ	TRST	Tue, Apr 20, 1999	50.81	51.75	50.81	51.28
2022	NASDAQ	TRST	Mon, Apr 19, 1999	51.75	51.75	50.57	51.10
2021	NASDAQ	TRST	Fri, Apr 16, 1999	50.33	51.75	50.10	51.28
2020	NASDAQ	TRST	Thu, Apr 15, 1999	51.52	51.99	50.45	50.45
2019	NASDAQ	TRST	Wed, Apr 14, 1999	49.15	52.23	49.15	51.04
2018	NASDAQ	TRST	Tue, Apr 13, 1999	49.63	49.63	48.92	49.15
2017	NASDAQ	TRST	Mon, Apr 12, 1999	49.51	49.63	48.80	49.51
2016	NASDAQ	TRST	Fri, Apr 9, 1999	49.63	49.63	48.21	49.27
2015	NASDAQ	TRST	Thu, Apr 8, 1999	47.26	49.15	47.26	48.68
2014	NASDAQ	TRST	Wed, Apr 7, 1999	47.26	48.68	47.26	47.74
2013	NASDAQ	TRST	Tue, Apr 6, 1999	48.44	49.15	47.26	47.85
2012	NASDAQ	TRST	Mon, Apr 5, 1999	48.68	49.63	47.74	48.21
2011	NASDAQ	TRST	Thu, Apr 1, 1999	48.21	50.10	47.26	47.26
2010	NASDAQ	TRST	Wed, Mar 31, 1999	50.57	51.28	47.14	47.26
2009	NASDAQ	TRST	Tue, Mar 30, 1999	50.28	50.33	49.15	50.22
2008	NASDAQ	TRST	Mon, Mar 29, 1999	50.45	50.93	49.86	50.28
2007	NASDAQ	TRST	Fri, Mar 26, 1999	49.39	50.45	49.39	50.45
2006	NASDAQ	TRST	Thu, Mar 25, 1999	49.86	50.33	49.15	50.33
2005	NASDAQ	TRST	Wed, Mar 24, 1999	50.33	50.33	48.68	50.22
2004	NASDAQ	TRST	Tue, Mar 23, 1999	50.10	50.45	48.68	48.68
2003	NASDAQ	TRST	Mon, Mar 22, 1999	50.57	50.57	49.63	49.74
2002	NASDAQ	TRST	Fri, Mar 19, 1999	50.10	51.04	50.10	50.57
2001	NASDAQ	TRST	Thu, Mar 18, 1999	50.69	51.04	50.10	50.45
2000	NASDAQ	TRST	Wed, Mar 17, 1999	50.57	50.81	50.10	50.28
1999	NASDAQ	TRST	Tue, Mar 16, 1999	50.57	50.69	50.10	50.33
1998	NASDAQ	TRST	Mon, Mar 15, 1999	50.57	50.81	50.33	50.81
1997	NASDAQ	TRST	Fri, Mar 12, 1999	50.69	50.93	50.57	50.57
1996	NASDAQ	TRST	Thu, Mar 11, 1999	50.33	51.16	50.33	50.57
1995	NASDAQ	TRST	Wed, Mar 10, 1999	51.28	51.40	49.63	49.98
1994	NASDAQ	TRST	Tue, Mar 9, 1999	50.93	51.52	50.81	51.28
1993	NASDAQ	TRST	Mon, Mar 8, 1999	50.93	51.04	50.22	50.87
1992	NASDAQ	TRST	Fri, Mar 5, 1999	51.04	51.04	50.33	50.93
1991	NASDAQ	TRST	Thu, Mar 4, 1999	51.04	51.04	50.45	51.04
1990	NASDAQ	TRST	Wed, Mar 3, 1999	50.81	51.04	50.81	50.81
1989	NASDAQ	TRST	Tue, Mar 2, 1999	50.33	51.28	50.33	50.93
1988	NASDAQ	TRST	Mon, Mar 1, 1999	50.57	51.52	50.57	50.81
1987	NASDAQ	TRST	Fri, Feb 26, 1999	50.81	51.28	50.81	51.04
1986	NASDAQ	TRST	Thu, Feb 25, 1999	51.28	51.75	50.81	50.81
1985	NASDAQ	TRST	Wed, Feb 24, 1999	51.87	53.41	50.81	51.52
1984	NASDAQ	TRST	Tue, Feb 23, 1999	51.28	51.87	50.33	50.33
1983	NASDAQ	TRST	Mon, Feb 22, 1999	51.04	51.28	50.57	50.93
1982	NASDAQ	TRST	Fri, Feb 19, 1999	51.04	51.28	50.45	51.04
1981	NASDAQ	TRST	Thu, Feb 18, 1999	51.04	51.99	50.57	50.93
1980	NASDAQ	TRST	Wed, Feb 17, 1999	50.22	51.28	50.22	50.22
1979	NASDAQ	TRST	Tue, Feb 16, 1999	52.70	52.70	50.22	51.28
1978	NASDAQ	TRST	Fri, Feb 12, 1999	51.28	52.46	50.10	52.46
1977	NASDAQ	TRST	Thu, Feb 11, 1999	50.69	51.52	50.10	51.28
1976	NASDAQ	TRST	Wed, Feb 10, 1999	50.57	51.52	50.10	50.93
1975	NASDAQ	TRST	Tue, Feb 9, 1999	51.28	51.28	49.63	50.10
1974	NASDAQ	TRST	Mon, Feb 8, 1999	51.52	51.52	50.57	50.81
1973	NASDAQ	TRST	Fri, Feb 5, 1999	51.04	51.52	50.33	51.04
1972	NASDAQ	TRST	Thu, Feb 4, 1999	50.81	51.04	49.74	51.04
1971	NASDAQ	TRST	Wed, Feb 3, 1999	52.23	52.46	49.63	50.81
1970	NASDAQ	TRST	Tue, Feb 2, 1999	50.81	51.99	50.10	51.52
1969	NASDAQ	TRST	Mon, Feb 1, 1999	51.99	52.46	51.04	51.34
1968	NASDAQ	TRST	Fri, Jan 29, 1999	51.40	51.99	50.57	51.28
1967	NASDAQ	TRST	Thu, Jan 28, 1999	53.17	53.17	51.04	52.23
1966	NASDAQ	TRST	Wed, Jan 27, 1999	51.99	53.17	51.63	51.75
1965	NASDAQ	TRST	Tue, Jan 26, 1999	52.23	52.70	51.52	52.23
1964	NASDAQ	TRST	Mon, Jan 25, 1999	53.05	53.05	50.10	51.99
1963	NASDAQ	TRST	Fri, Jan 22, 1999	54.12	54.12	52.46	52.82
1962	NASDAQ	TRST	Thu, Jan 21, 1999	54.00	54.35	51.99	54.35
1961	NASDAQ	TRST	Wed, Jan 20, 1999	53.88	54.12	53.53	54.06
1960	NASDAQ	TRST	Tue, Jan 19, 1999	54.94	55.77	53.88	54.82
1959	NASDAQ	TRST	Fri, Jan 15, 1999	53.41	55.77	53.41	55.77
1958	NASDAQ	TRST	Thu, Jan 14, 1999	55.06	56.24	53.41	53.41
1957	NASDAQ	TRST	Wed, Jan 13, 1999	54.12	56.01	52.93	56.01
1956	NASDAQ	TRST	Tue, Jan 12, 1999	55.77	55.77	54.17	54.35
1955	NASDAQ	TRST	Mon, Jan 11, 1999	55.53	56.48	54.82	55.95
1954	NASDAQ	TRST	Fri, Jan 8, 1999	55.30	56.48	54.35	56.24
1953	NASDAQ	TRST	Thu, Jan 7, 1999	55.77	56.01	55.30	55.30
1952	NASDAQ	TRST	Wed, Jan 6, 1999	55.42	55.77	55.06	55.30
1951	NASDAQ	TRST	Tue, Jan 5, 1999	56.72	56.72	54.82	55.06
1950	NASDAQ	TRST	Mon, Jan 4, 1999	56.72	56.72	55.53	56.01
1949	NASDAQ	TRST	Thu, Dec 31, 1998	56.12	56.83	55.30	56.72
1948	NASDAQ	TRST	Wed, Dec 30, 1998	55.53	56.72	55.30	56.01
1947	NASDAQ	TRST	Tue, Dec 29, 1998	55.06	56.24	54.35	55.06
1946	NASDAQ	TRST	Mon, Dec 28, 1998	55.53	56.01	54.12	54.59
1945	NASDAQ	TRST	Thu, Dec 24, 1998	55.30	56.24	55.06	56.24
1944	NASDAQ	TRST	Wed, Dec 23, 1998	53.64	55.53	53.41	55.30
1943	NASDAQ	TRST	Tue, Dec 22, 1998	53.17	54.47	53.17	53.64
1942	NASDAQ	TRST	Mon, Dec 21, 1998	53.17	53.53	52.93	53.53
1941	NASDAQ	TRST	Fri, Dec 18, 1998	53.88	53.88	52.70	52.93
1940	NASDAQ	TRST	Thu, Dec 17, 1998	53.41	53.41	51.99	53.41
1939	NASDAQ	TRST	Wed, Dec 16, 1998	53.17	53.88	52.11	53.88
1938	NASDAQ	TRST	Tue, Dec 15, 1998	54.82	55.30	52.46	52.93
1937	NASDAQ	TRST	Mon, Dec 14, 1998	55.30	55.30	53.64	53.64
1936	NASDAQ	TRST	Fri, Dec 11, 1998	55.30	55.77	54.94	55.53
1935	NASDAQ	TRST	Thu, Dec 10, 1998	55.53	55.53	54.94	55.47
1934	NASDAQ	TRST	Wed, Dec 9, 1998	55.77	55.77	53.88	55.77
1933	NASDAQ	TRST	Tue, Dec 8, 1998	53.17	55.77	53.17	55.53
1932	NASDAQ	TRST	Mon, Dec 7, 1998	54.59	54.82	53.17	54.35
1931	NASDAQ	TRST	Fri, Dec 4, 1998	53.64	55.77	53.64	55.77
1930	NASDAQ	TRST	Thu, Dec 3, 1998	54.82	54.82	53.64	53.64
1929	NASDAQ	TRST	Wed, Dec 2, 1998	53.64	54.82	53.17	54.47
1928	NASDAQ	TRST	Tue, Dec 1, 1998	52.46	54.12	52.46	54.06
1927	NASDAQ	TRST	Mon, Nov 30, 1998	53.17	53.41	52.23	52.93
1926	NASDAQ	TRST	Fri, Nov 27, 1998	52.58	52.70	52.23	52.70
1925	NASDAQ	TRST	Wed, Nov 25, 1998	52.11	54.00	52.11	52.46
1924	NASDAQ	TRST	Tue, Nov 24, 1998	52.70	52.70	52.23	52.46
1923	NASDAQ	TRST	Mon, Nov 23, 1998	52.70	53.88	52.11	52.23
1922	NASDAQ	TRST	Fri, Nov 20, 1998	51.40	53.41	51.40	53.41
1921	NASDAQ	TRST	Thu, Nov 19, 1998	52.11	53.41	51.04	53.17
1920	NASDAQ	TRST	Wed, Nov 18, 1998	50.57	52.70	48.44	51.99
1919	NASDAQ	TRST	Tue, Nov 17, 1998	50.57	51.28	47.50	50.57
1918	NASDAQ	TRST	Mon, Nov 16, 1998	50.10	52.46	50.10	50.10
1917	NASDAQ	TRST	Fri, Nov 13, 1998	51.04	51.52	50.57	50.57
1916	NASDAQ	TRST	Thu, Nov 12, 1998	52.93	52.93	51.04	51.28
1915	NASDAQ	TRST	Wed, Nov 11, 1998	52.93	54.12	52.70	52.93
1914	NASDAQ	TRST	Tue, Nov 10, 1998	52.34	54.82	51.52	54.12
1913	NASDAQ	TRST	Mon, Nov 9, 1998	52.82	52.93	51.99	52.52
1912	NASDAQ	TRST	Fri, Nov 6, 1998	54.82	54.82	52.58	53.41
1911	NASDAQ	TRST	Thu, Nov 5, 1998	53.64	54.47	52.46	54.47
1910	NASDAQ	TRST	Wed, Nov 4, 1998	53.88	54.59	52.46	53.64
1909	NASDAQ	TRST	Tue, Nov 3, 1998	52.34	53.88	51.75	53.88
1908	NASDAQ	TRST	Mon, Nov 2, 1998	53.53	55.06	52.34	52.70
1907	NASDAQ	TRST	Fri, Oct 30, 1998	52.93	53.64	51.52	52.93
1906	NASDAQ	TRST	Thu, Oct 29, 1998	51.52	52.70	50.81	52.34
1905	NASDAQ	TRST	Wed, Oct 28, 1998	49.86	52.93	49.86	52.34
1904	NASDAQ	TRST	Tue, Oct 27, 1998	52.46	52.93	50.81	50.81
1903	NASDAQ	TRST	Mon, Oct 26, 1998	52.70	52.70	51.28	51.93
1902	NASDAQ	TRST	Fri, Oct 23, 1998	52.93	52.93	51.04	52.70
1901	NASDAQ	TRST	Thu, Oct 22, 1998	49.63	52.93	49.63	52.93
1900	NASDAQ	TRST	Wed, Oct 21, 1998	51.04	51.87	49.63	51.04
1899	NASDAQ	TRST	Tue, Oct 20, 1998	50.14	52.40	49.94	50.66
1898	NASDAQ	TRST	Mon, Oct 19, 1998	47.26	49.94	47.26	48.39
1897	NASDAQ	TRST	Fri, Oct 16, 1998	47.68	48.50	47.26	47.88
1896	NASDAQ	TRST	Thu, Oct 15, 1998	46.44	47.57	44.80	46.75
1895	NASDAQ	TRST	Wed, Oct 14, 1998	44.70	47.47	44.70	46.03
1894	NASDAQ	TRST	Tue, Oct 13, 1998	45.83	45.83	43.57	43.98
1893	NASDAQ	TRST	Mon, Oct 12, 1998	45.83	45.83	45.21	45.83
1892	NASDAQ	TRST	Fri, Oct 9, 1998	45.11	45.72	43.57	45.72
1891	NASDAQ	TRST	Thu, Oct 8, 1998	43.57	45.21	42.33	43.98
1890	NASDAQ	TRST	Wed, Oct 7, 1998	44.39	44.59	42.44	44.39
1889	NASDAQ	TRST	Tue, Oct 6, 1998	45.00	45.21	43.15	44.39
1888	NASDAQ	TRST	Mon, Oct 5, 1998	45.21	45.21	42.74	43.15
1887	NASDAQ	TRST	Fri, Oct 2, 1998	45.21	46.24	44.18	45.62
1886	NASDAQ	TRST	Thu, Oct 1, 1998	44.08	45.83	41.72	43.57
1885	NASDAQ	TRST	Wed, Sep 30, 1998	46.44	46.44	40.89	44.08
1884	NASDAQ	TRST	Tue, Sep 29, 1998	45.72	46.03	45.72	45.83
1883	NASDAQ	TRST	Mon, Sep 28, 1998	47.88	48.04	45.62	45.62
1882	NASDAQ	TRST	Fri, Sep 25, 1998	48.50	48.91	47.06	47.78
1881	NASDAQ	TRST	Thu, Sep 24, 1998	49.01	49.32	47.57	48.09
1880	NASDAQ	TRST	Wed, Sep 23, 1998	46.85	49.73	46.85	49.01
1879	NASDAQ	TRST	Tue, Sep 22, 1998	47.98	49.11	47.06	48.91
1878	NASDAQ	TRST	Mon, Sep 21, 1998	48.50	48.50	46.85	48.09
1877	NASDAQ	TRST	Fri, Sep 18, 1998	47.26	49.42	46.85	49.32
1876	NASDAQ	TRST	Thu, Sep 17, 1998	46.85	46.85	44.80	46.85
1875	NASDAQ	TRST	Wed, Sep 16, 1998	47.26	47.88	46.85	47.26
1874	NASDAQ	TRST	Tue, Sep 15, 1998	47.26	47.68	45.42	47.68
1873	NASDAQ	TRST	Mon, Sep 14, 1998	46.03	47.68	46.03	47.68
1872	NASDAQ	TRST	Fri, Sep 11, 1998	44.80	46.85	44.80	46.85
1871	NASDAQ	TRST	Thu, Sep 10, 1998	45.72	46.03	44.39	45.11
1870	NASDAQ	TRST	Wed, Sep 9, 1998	47.88	47.88	45.72	45.72
1869	NASDAQ	TRST	Tue, Sep 8, 1998	47.47	47.88	46.24	47.68
1868	NASDAQ	TRST	Fri, Sep 4, 1998	47.26	47.26	45.62	45.83
1867	NASDAQ	TRST	Thu, Sep 3, 1998	46.44	47.68	45.21	45.42
1866	NASDAQ	TRST	Wed, Sep 2, 1998	46.85	48.50	44.80	47.88
1865	NASDAQ	TRST	Tue, Sep 1, 1998	43.15	47.06	42.95	46.13
1864	NASDAQ	TRST	Mon, Aug 31, 1998	45.21	46.03	43.57	43.67
1863	NASDAQ	TRST	Fri, Aug 28, 1998	43.57	45.21	43.57	44.80
1862	NASDAQ	TRST	Thu, Aug 27, 1998	45.21	45.21	43.57	44.39
1861	NASDAQ	TRST	Wed, Aug 26, 1998	46.03	46.65	45.21	46.03
1860	NASDAQ	TRST	Tue, Aug 25, 1998	47.47	48.09	46.85	46.85
1859	NASDAQ	TRST	Mon, Aug 24, 1998	46.03	47.47	46.03	46.65
1858	NASDAQ	TRST	Fri, Aug 21, 1998	47.47	47.47	46.03	46.13
1857	NASDAQ	TRST	Thu, Aug 20, 1998	46.85	48.09	46.65	46.70
1856	NASDAQ	TRST	Wed, Aug 19, 1998	46.44	48.70	45.62	46.65
1855	NASDAQ	TRST	Tue, Aug 18, 1998	48.50	49.11	46.65	48.50
1854	NASDAQ	TRST	Mon, Aug 17, 1998	47.26	47.47	46.03	47.47
1853	NASDAQ	TRST	Fri, Aug 14, 1998	47.26	47.26	46.03	46.24
1852	NASDAQ	TRST	Thu, Aug 13, 1998	47.06	47.68	45.00	46.85
1851	NASDAQ	TRST	Wed, Aug 12, 1998	44.39	46.85	44.39	46.85
1850	NASDAQ	TRST	Tue, Aug 11, 1998	46.03	46.85	43.98	45.42
1849	NASDAQ	TRST	Mon, Aug 10, 1998	48.91	48.91	47.16	47.16
1848	NASDAQ	TRST	Fri, Aug 7, 1998	48.39	49.32	47.68	48.91
1847	NASDAQ	TRST	Thu, Aug 6, 1998	47.06	49.32	46.24	48.81
1846	NASDAQ	TRST	Wed, Aug 5, 1998	47.68	47.68	46.44	46.55
1845	NASDAQ	TRST	Tue, Aug 4, 1998	49.32	49.32	46.44	46.44
1844	NASDAQ	TRST	Mon, Aug 3, 1998	48.09	49.32	47.68	49.32
1843	NASDAQ	TRST	Fri, Jul 31, 1998	49.32	51.37	48.91	48.96
1842	NASDAQ	TRST	Thu, Jul 30, 1998	46.85	49.32	46.85	49.32
1841	NASDAQ	TRST	Wed, Jul 29, 1998	47.68	47.68	46.65	47.68
1840	NASDAQ	TRST	Tue, Jul 28, 1998	47.57	47.57	46.34	46.85
1839	NASDAQ	TRST	Mon, Jul 27, 1998	48.39	48.39	46.44	46.44
1838	NASDAQ	TRST	Fri, Jul 24, 1998	47.68	48.19	47.68	47.88
1837	NASDAQ	TRST	Thu, Jul 23, 1998	48.91	48.91	47.68	48.39
1836	NASDAQ	TRST	Wed, Jul 22, 1998	48.50	48.91	47.68	48.60
1835	NASDAQ	TRST	Tue, Jul 21, 1998	48.29	48.70	47.26	47.88
1834	NASDAQ	TRST	Mon, Jul 20, 1998	47.06	48.50	47.06	48.09
1833	NASDAQ	TRST	Fri, Jul 17, 1998	45.62	47.26	45.62	47.06
1832	NASDAQ	TRST	Thu, Jul 16, 1998	47.26	47.26	45.72	46.03
1831	NASDAQ	TRST	Wed, Jul 15, 1998	46.85	48.91	46.03	46.65
1830	NASDAQ	TRST	Tue, Jul 14, 1998	46.44	47.47	45.83	47.16
1829	NASDAQ	TRST	Mon, Jul 13, 1998	47.47	47.47	45.83	45.93
1828	NASDAQ	TRST	Fri, Jul 10, 1998	49.32	49.73	46.85	46.91
1827	NASDAQ	TRST	Thu, Jul 9, 1998	43.57	44.39	43.15	44.39
1826	NASDAQ	TRST	Wed, Jul 8, 1998	43.98	43.98	43.15	43.15
1825	NASDAQ	TRST	Tue, Jul 7, 1998	43.98	43.98	42.74	43.57
1824	NASDAQ	TRST	Mon, Jul 6, 1998	42.74	43.77	42.74	42.74
1823	NASDAQ	TRST	Thu, Jul 2, 1998	43.57	43.57	42.74	43.15
1822	NASDAQ	TRST	Wed, Jul 1, 1998	43.98	43.98	42.33	42.95
1821	NASDAQ	TRST	Tue, Jun 30, 1998	44.80	44.80	42.74	43.15
1820	NASDAQ	TRST	Mon, Jun 29, 1998	44.80	44.80	43.57	43.98
1819	NASDAQ	TRST	Fri, Jun 26, 1998	44.80	44.80	43.57	44.80
1818	NASDAQ	TRST	Thu, Jun 25, 1998	43.98	45.00	43.98	44.08
1817	NASDAQ	TRST	Wed, Jun 24, 1998	44.59	44.80	43.98	43.98
1816	NASDAQ	TRST	Tue, Jun 23, 1998	44.39	44.80	43.98	44.39
1815	NASDAQ	TRST	Mon, Jun 22, 1998	44.80	44.80	43.98	43.98
1814	NASDAQ	TRST	Fri, Jun 19, 1998	44.18	44.80	43.98	44.49
1813	NASDAQ	TRST	Thu, Jun 18, 1998	44.80	44.90	44.18	44.80
1812	NASDAQ	TRST	Wed, Jun 17, 1998	44.39	44.39	43.26	43.98
1811	NASDAQ	TRST	Tue, Jun 16, 1998	43.57	44.39	43.15	43.31
1810	NASDAQ	TRST	Mon, Jun 15, 1998	42.33	44.39	42.33	42.95
1809	NASDAQ	TRST	Fri, Jun 12, 1998	43.98	43.98	42.74	42.85
1808	NASDAQ	TRST	Thu, Jun 11, 1998	44.59	44.59	43.15	43.67
1807	NASDAQ	TRST	Wed, Jun 10, 1998	44.70	44.80	43.98	44.08
1806	NASDAQ	TRST	Tue, Jun 9, 1998	45.21	45.21	44.80	44.90
1805	NASDAQ	TRST	Mon, Jun 8, 1998	44.80	45.62	44.70	44.80
1804	NASDAQ	TRST	Fri, Jun 5, 1998	45.11	45.11	43.98	44.39
1803	NASDAQ	TRST	Thu, Jun 4, 1998	45.62	45.62	44.18	44.39
1802	NASDAQ	TRST	Wed, Jun 3, 1998	44.39	45.11	43.98	44.80
1801	NASDAQ	TRST	Tue, Jun 2, 1998	46.03	46.03	43.98	44.28
1800	NASDAQ	TRST	Mon, Jun 1, 1998	45.83	47.26	44.39	44.90
1799	NASDAQ	TRST	Fri, May 29, 1998	46.44	46.85	45.83	46.85
1798	NASDAQ	TRST	Thu, May 28, 1998	46.44	47.68	46.03	46.03
1797	NASDAQ	TRST	Wed, May 27, 1998	47.06	47.06	46.03	47.06
1796	NASDAQ	TRST	Tue, May 26, 1998	47.06	47.88	46.85	47.06
1795	NASDAQ	TRST	Fri, May 22, 1998	47.68	47.88	46.85	47.16
1794	NASDAQ	TRST	Thu, May 21, 1998	47.68	47.88	46.65	47.88
1793	NASDAQ	TRST	Wed, May 20, 1998	47.68	47.68	46.65	47.68
1792	NASDAQ	TRST	Tue, May 19, 1998	47.68	47.68	47.68	47.68
1791	NASDAQ	TRST	Mon, May 18, 1998	46.44	47.68	46.24	47.68
1790	NASDAQ	TRST	Fri, May 15, 1998	48.09	48.09	46.85	48.09
1789	NASDAQ	TRST	Thu, May 14, 1998	46.85	47.88	46.85	46.85
1788	NASDAQ	TRST	Wed, May 13, 1998	47.68	47.68	46.96	47.26
1787	NASDAQ	TRST	Tue, May 12, 1998	47.68	47.88	47.26	47.26
1786	NASDAQ	TRST	Mon, May 11, 1998	47.88	47.88	46.85	47.68
1785	NASDAQ	TRST	Fri, May 8, 1998	46.44	47.88	46.44	47.88
1784	NASDAQ	TRST	Thu, May 7, 1998	48.09	48.09	46.44	47.16
1783	NASDAQ	TRST	Wed, May 6, 1998	48.09	48.09	46.85	47.26
1782	NASDAQ	TRST	Tue, May 5, 1998	47.26	48.50	47.06	47.57
1781	NASDAQ	TRST	Mon, May 4, 1998	46.65	47.26	46.03	47.16
1780	NASDAQ	TRST	Fri, May 1, 1998	46.65	46.85	46.03	46.03
1779	NASDAQ	TRST	Thu, Apr 30, 1998	48.09	48.09	46.44	47.26
1778	NASDAQ	TRST	Wed, Apr 29, 1998	47.88	48.09	47.47	48.09
1777	NASDAQ	TRST	Tue, Apr 28, 1998	47.88	47.88	47.26	47.26
1776	NASDAQ	TRST	Mon, Apr 27, 1998	46.85	48.09	46.03	46.24
1775	NASDAQ	TRST	Fri, Apr 24, 1998	47.26	47.26	46.85	47.26
1774	NASDAQ	TRST	Thu, Apr 23, 1998	48.91	48.91	47.47	47.68
1773	NASDAQ	TRST	Wed, Apr 22, 1998	47.26	48.09	47.26	47.68
1772	NASDAQ	TRST	Tue, Apr 21, 1998	48.91	48.91	47.68	48.29
1771	NASDAQ	TRST	Mon, Apr 20, 1998	48.09	48.29	47.26	47.68
1770	NASDAQ	TRST	Fri, Apr 17, 1998	48.29	48.91	47.26	48.29
1769	NASDAQ	TRST	Thu, Apr 16, 1998	48.50	49.11	47.68	48.29
1768	NASDAQ	TRST	Wed, Apr 15, 1998	48.70	48.70	47.68	48.60
1767	NASDAQ	TRST	Tue, Apr 14, 1998	45.83	48.70	45.83	48.09
1766	NASDAQ	TRST	Mon, Apr 13, 1998	45.83	46.85	45.21	46.44
1765	NASDAQ	TRST	Thu, Apr 9, 1998	46.65	46.65	45.21	45.83
1764	NASDAQ	TRST	Wed, Apr 8, 1998	45.83	46.03	43.98	46.03
1763	NASDAQ	TRST	Tue, Apr 7, 1998	46.44	46.85	43.77	44.80
1762	NASDAQ	TRST	Mon, Apr 6, 1998	45.62	46.85	45.62	46.24
1761	NASDAQ	TRST	Fri, Apr 3, 1998	48.09	48.09	46.03	47.06
1760	NASDAQ	TRST	Thu, Apr 2, 1998	47.47	47.98	46.85	47.26
1759	NASDAQ	TRST	Wed, Apr 1, 1998	46.85	47.37	45.62	46.91
1758	NASDAQ	TRST	Tue, Mar 31, 1998	46.85	46.85	45.21	46.65
1757	NASDAQ	TRST	Mon, Mar 30, 1998	45.42	46.03	45.21	45.21
1756	NASDAQ	TRST	Fri, Mar 27, 1998	46.85	46.85	45.62	45.62
1755	NASDAQ	TRST	Thu, Mar 26, 1998	46.85	46.85	46.24	46.85
1754	NASDAQ	TRST	Wed, Mar 25, 1998	46.24	46.85	46.24	46.44
1753	NASDAQ	TRST	Tue, Mar 24, 1998	46.44	46.44	46.03	46.44
1752	NASDAQ	TRST	Mon, Mar 23, 1998	46.03	46.44	45.42	46.24
1751	NASDAQ	TRST	Fri, Mar 20, 1998	46.03	46.24	45.21	46.03
1750	NASDAQ	TRST	Thu, Mar 19, 1998	45.42	46.03	45.42	45.83
1749	NASDAQ	TRST	Wed, Mar 18, 1998	44.39	45.42	44.39	45.42
1748	NASDAQ	TRST	Tue, Mar 17, 1998	44.90	45.42	43.98	45.42
1747	NASDAQ	TRST	Mon, Mar 16, 1998	44.39	45.42	44.39	44.59
1746	NASDAQ	TRST	Fri, Mar 13, 1998	45.42	45.42	44.39	44.80
1745	NASDAQ	TRST	Thu, Mar 12, 1998	45.42	45.42	44.39	45.00
1744	NASDAQ	TRST	Wed, Mar 11, 1998	44.80	45.42	44.80	45.11
1743	NASDAQ	TRST	Tue, Mar 10, 1998	44.80	45.83	44.59	45.00
1742	NASDAQ	TRST	Mon, Mar 9, 1998	44.18	44.80	44.18	44.80
1741	NASDAQ	TRST	Fri, Mar 6, 1998	43.98	44.39	43.15	44.18
1740	NASDAQ	TRST	Thu, Mar 5, 1998	45.00	45.00	43.98	44.13
1739	NASDAQ	TRST	Wed, Mar 4, 1998	45.00	45.00	43.98	44.59
1738	NASDAQ	TRST	Tue, Mar 3, 1998	45.00	45.62	44.39	45.00
1737	NASDAQ	TRST	Mon, Mar 2, 1998	45.62	45.62	44.39	45.00
1736	NASDAQ	TRST	Fri, Feb 27, 1998	45.00	45.62	43.98	45.21
1735	NASDAQ	TRST	Thu, Feb 26, 1998	43.98	44.80	43.98	44.59
1734	NASDAQ	TRST	Wed, Feb 25, 1998	44.80	45.00	43.98	45.00
1733	NASDAQ	TRST	Tue, Feb 24, 1998	44.39	44.39	43.57	44.39
1732	NASDAQ	TRST	Mon, Feb 23, 1998	43.57	44.39	43.15	44.39
1731	NASDAQ	TRST	Fri, Feb 20, 1998	42.95	43.57	41.92	43.36
1730	NASDAQ	TRST	Thu, Feb 19, 1998	43.98	44.39	41.92	41.92
1729	NASDAQ	TRST	Wed, Feb 18, 1998	44.80	44.80	42.95	43.36
1728	NASDAQ	TRST	Tue, Feb 17, 1998	43.98	44.39	43.36	44.39
1727	NASDAQ	TRST	Fri, Feb 13, 1998	43.77	43.98	42.74	43.98
1726	NASDAQ	TRST	Thu, Feb 12, 1998	42.33	43.77	42.33	43.77
1725	NASDAQ	TRST	Wed, Feb 11, 1998	41.51	42.33	41.51	42.33
1724	NASDAQ	TRST	Tue, Feb 10, 1998	42.33	42.33	41.51	42.33
1723	NASDAQ	TRST	Mon, Feb 9, 1998	42.33	42.33	41.51	41.92
1722	NASDAQ	TRST	Fri, Feb 6, 1998	42.33	42.33	41.10	42.33
1721	NASDAQ	TRST	Thu, Feb 5, 1998	41.92	42.33	41.92	41.92
1720	NASDAQ	TRST	Wed, Feb 4, 1998	42.13	42.33	41.51	42.13
1719	NASDAQ	TRST	Tue, Feb 3, 1998	43.15	43.15	40.28	41.72
1718	NASDAQ	TRST	Mon, Feb 2, 1998	42.33	44.39	41.92	42.54
1717	NASDAQ	TRST	Fri, Jan 30, 1998	43.15	43.15	42.33	42.95
1716	NASDAQ	TRST	Thu, Jan 29, 1998	43.57	43.57	41.92	43.36
1715	NASDAQ	TRST	Wed, Jan 28, 1998	41.92	43.67	41.92	43.46
1714	NASDAQ	TRST	Tue, Jan 27, 1998	43.26	44.08	41.92	41.92
1713	NASDAQ	TRST	Mon, Jan 26, 1998	43.26	43.98	43.15	43.26
1712	NASDAQ	TRST	Fri, Jan 23, 1998	43.57	43.57	43.15	43.26
1711	NASDAQ	TRST	Thu, Jan 22, 1998	43.98	43.98	43.15	43.57
1710	NASDAQ	TRST	Wed, Jan 21, 1998	44.18	44.18	43.15	43.98
1709	NASDAQ	TRST	Tue, Jan 20, 1998	44.18	44.18	43.36	43.98
1708	NASDAQ	TRST	Fri, Jan 16, 1998	43.98	44.18	43.15	43.36
1707	NASDAQ	TRST	Thu, Jan 15, 1998	43.15	44.39	43.15	43.98
1706	NASDAQ	TRST	Wed, Jan 14, 1998	44.80	44.80	43.15	44.39
1705	NASDAQ	TRST	Tue, Jan 13, 1998	43.15	44.59	42.33	44.49
1704	NASDAQ	TRST	Mon, Jan 12, 1998	41.92	43.15	40.07	43.15
1703	NASDAQ	TRST	Fri, Jan 9, 1998	45.21	45.21	42.74	43.57
1702	NASDAQ	TRST	Thu, Jan 8, 1998	43.77	44.80	43.57	44.80
1701	NASDAQ	TRST	Wed, Jan 7, 1998	46.85	46.85	43.57	44.18
1700	NASDAQ	TRST	Tue, Jan 6, 1998	47.26	47.26	44.59	46.85
1699	NASDAQ	TRST	Mon, Jan 5, 1998	46.44	48.70	45.83	46.44
1698	NASDAQ	TRST	Fri, Jan 2, 1998	46.85	46.85	45.21	46.24
1697	NASDAQ	TRST	Wed, Dec 31, 1997	45.83	47.68	44.80	44.80
1696	NASDAQ	TRST	Tue, Dec 30, 1997	45.00	45.83	45.00	45.62
1695	NASDAQ	TRST	Mon, Dec 29, 1997	44.80	45.62	44.39	45.00
1694	NASDAQ	TRST	Fri, Dec 26, 1997	44.59	44.59	44.59	44.59
1693	NASDAQ	TRST	Wed, Dec 24, 1997	44.39	45.21	44.39	44.80
1692	NASDAQ	TRST	Tue, Dec 23, 1997	45.21	45.21	43.98	44.39
1691	NASDAQ	TRST	Mon, Dec 22, 1997	44.80	46.03	43.98	43.98
1690	NASDAQ	TRST	Fri, Dec 19, 1997	43.98	45.62	43.15	44.39
1689	NASDAQ	TRST	Thu, Dec 18, 1997	45.62	46.03	43.98	43.98
1688	NASDAQ	TRST	Wed, Dec 17, 1997	44.39	46.03	44.39	45.21
1687	NASDAQ	TRST	Tue, Dec 16, 1997	43.98	46.03	43.36	46.03
1686	NASDAQ	TRST	Mon, Dec 15, 1997	43.98	44.80	41.10	43.57
1685	NASDAQ	TRST	Fri, Dec 12, 1997	44.80	45.83	44.39	45.62
1684	NASDAQ	TRST	Thu, Dec 11, 1997	44.59	45.21	43.57	43.98
1683	NASDAQ	TRST	Wed, Dec 10, 1997	46.44	46.52	44.18	44.18
1682	NASDAQ	TRST	Tue, Dec 9, 1997	44.80	46.24	44.39	45.21
1681	NASDAQ	TRST	Mon, Dec 8, 1997	43.15	44.80	42.74	44.80
1680	NASDAQ	TRST	Fri, Dec 5, 1997	41.31	42.95	40.89	42.95
1679	NASDAQ	TRST	Thu, Dec 4, 1997	41.10	41.31	40.69	41.31
1678	NASDAQ	TRST	Wed, Dec 3, 1997	40.69	41.10	40.53	41.10
1677	NASDAQ	TRST	Tue, Dec 2, 1997	40.59	41.10	40.28	41.00
1676	NASDAQ	TRST	Mon, Dec 1, 1997	40.79	41.10	40.28	41.10
1675	NASDAQ	TRST	Fri, Nov 28, 1997	40.79	40.89	40.28	40.28
1674	NASDAQ	TRST	Wed, Nov 26, 1997	40.59	40.89	40.28	40.69
1673	NASDAQ	TRST	Tue, Nov 25, 1997	39.25	40.59	39.25	40.59
1672	NASDAQ	TRST	Mon, Nov 24, 1997	39.66	40.59	38.22	40.59
1671	NASDAQ	TRST	Fri, Nov 21, 1997	39.97	41.10	39.97	40.89
1670	NASDAQ	TRST	Thu, Nov 20, 1997	40.28	40.69	40.17	40.48
1669	NASDAQ	TRST	Wed, Nov 19, 1997	39.66	41.10	39.46	40.89
1668	NASDAQ	TRST	Tue, Nov 18, 1997	41.31	41.31	39.76	39.76
1667	NASDAQ	TRST	Mon, Nov 17, 1997	41.10	41.10	39.76	40.48
1666	NASDAQ	TRST	Fri, Nov 14, 1997	40.28	41.10	40.07	40.69
1665	NASDAQ	TRST	Thu, Nov 13, 1997	40.69	40.69	39.87	39.87
1664	NASDAQ	TRST	Wed, Nov 12, 1997	40.69	40.69	39.35	39.87
1663	NASDAQ	TRST	Tue, Nov 11, 1997	41.10	41.10	40.69	40.69
1662	NASDAQ	TRST	Mon, Nov 10, 1997	41.10	41.10	39.87	40.59
1661	NASDAQ	TRST	Fri, Nov 7, 1997	39.66	41.00	39.46	41.00
1660	NASDAQ	TRST	Thu, Nov 6, 1997	40.28	41.51	40.28	40.28
1659	NASDAQ	TRST	Wed, Nov 5, 1997	39.87	41.51	39.87	41.51
1658	NASDAQ	TRST	Tue, Nov 4, 1997	40.28	41.41	39.97	41.31
1657	NASDAQ	TRST	Mon, Nov 3, 1997	41.00	41.41	40.28	40.28
1656	NASDAQ	TRST	Fri, Oct 31, 1997	41.51	41.51	39.46	39.46
1655	NASDAQ	TRST	Thu, Oct 30, 1997	39.46	40.89	38.43	40.89
1654	NASDAQ	TRST	Wed, Oct 29, 1997	41.51	41.51	39.46	41.10
1653	NASDAQ	TRST	Tue, Oct 28, 1997	37.81	41.51	36.37	41.10
1652	NASDAQ	TRST	Mon, Oct 27, 1997	41.51	41.51	36.99	37.81
1651	NASDAQ	TRST	Fri, Oct 24, 1997	40.28	41.51	39.87	41.51
1650	NASDAQ	TRST	Thu, Oct 23, 1997	42.33	42.33	40.69	41.51
1649	NASDAQ	TRST	Wed, Oct 22, 1997	41.10	43.15	41.10	41.51
1648	NASDAQ	TRST	Tue, Oct 21, 1997	40.39	41.64	40.39	41.46
1647	NASDAQ	TRST	Mon, Oct 20, 1997	38.96	40.39	38.24	40.39
1646	NASDAQ	TRST	Fri, Oct 17, 1997	40.03	40.74	38.96	39.31
1645	NASDAQ	TRST	Thu, Oct 16, 1997	40.39	41.46	40.03	40.74
1644	NASDAQ	TRST	Wed, Oct 15, 1997	40.03	41.82	40.03	41.64
1643	NASDAQ	TRST	Tue, Oct 14, 1997	40.30	40.74	38.96	40.03
1642	NASDAQ	TRST	Mon, Oct 13, 1997	40.92	40.92	40.21	40.57
1641	NASDAQ	TRST	Fri, Oct 10, 1997	42.17	42.17	40.03	40.74
1640	NASDAQ	TRST	Thu, Oct 9, 1997	42.53	42.53	41.46	41.46
1639	NASDAQ	TRST	Wed, Oct 8, 1997	42.17	42.89	41.99	41.99
1638	NASDAQ	TRST	Tue, Oct 7, 1997	40.74	41.99	40.39	41.10
1637	NASDAQ	TRST	Mon, Oct 6, 1997	40.03	40.74	39.49	40.39
1636	NASDAQ	TRST	Fri, Oct 3, 1997	40.03	40.74	39.67	39.67
1635	NASDAQ	TRST	Thu, Oct 2, 1997	40.03	40.03	39.31	39.85
1634	NASDAQ	TRST	Wed, Oct 1, 1997	39.49	39.67	38.78	39.67
1633	NASDAQ	TRST	Tue, Sep 30, 1997	39.31	39.49	38.96	38.96
1632	NASDAQ	TRST	Mon, Sep 29, 1997	40.39	40.39	38.96	39.31
1631	NASDAQ	TRST	Fri, Sep 26, 1997	40.03	40.74	39.85	40.03
1630	NASDAQ	TRST	Thu, Sep 25, 1997	40.57	40.57	39.67	40.03
1629	NASDAQ	TRST	Wed, Sep 24, 1997	39.49	40.74	39.49	40.74
1628	NASDAQ	TRST	Tue, Sep 23, 1997	39.31	39.49	38.96	39.49
1627	NASDAQ	TRST	Mon, Sep 22, 1997	38.96	39.14	38.96	39.14
1626	NASDAQ	TRST	Fri, Sep 19, 1997	39.14	39.14	38.42	38.78
1625	NASDAQ	TRST	Thu, Sep 18, 1997	39.67	39.67	38.42	38.42
1624	NASDAQ	TRST	Wed, Sep 17, 1997	38.42	39.85	38.24	39.31
1623	NASDAQ	TRST	Tue, Sep 16, 1997	38.24	38.60	38.06	38.42
1622	NASDAQ	TRST	Mon, Sep 15, 1997	38.24	38.24	37.88	38.06
1621	NASDAQ	TRST	Fri, Sep 12, 1997	38.24	38.24	37.88	38.24
1620	NASDAQ	TRST	Thu, Sep 11, 1997	38.06	38.06	37.71	38.06
1619	NASDAQ	TRST	Wed, Sep 10, 1997	38.24	38.24	37.71	37.71
1618	NASDAQ	TRST	Tue, Sep 9, 1997	38.24	38.24	37.53	37.53
1617	NASDAQ	TRST	Mon, Sep 8, 1997	37.88	38.96	37.53	37.53
1616	NASDAQ	TRST	Fri, Sep 5, 1997	38.60	38.60	38.06	38.15
1615	NASDAQ	TRST	Thu, Sep 4, 1997	38.24	38.60	37.88	38.24
1614	NASDAQ	TRST	Wed, Sep 3, 1997	37.88	38.24	37.35	38.24
1613	NASDAQ	TRST	Tue, Sep 2, 1997	37.71	38.24	37.17	38.24
1612	NASDAQ	TRST	Fri, Aug 29, 1997	37.71	38.06	36.81	36.81
1611	NASDAQ	TRST	Thu, Aug 28, 1997	37.35	37.88	36.99	37.44
1610	NASDAQ	TRST	Wed, Aug 27, 1997	36.99	37.35	36.81	37.17
1609	NASDAQ	TRST	Tue, Aug 26, 1997	37.53	37.53	36.10	36.99
1608	NASDAQ	TRST	Mon, Aug 25, 1997	37.17	37.53	36.81	37.35
1607	NASDAQ	TRST	Fri, Aug 22, 1997	35.74	37.17	35.74	36.10
1606	NASDAQ	TRST	Thu, Aug 21, 1997	37.17	37.17	36.28	36.63
1605	NASDAQ	TRST	Wed, Aug 20, 1997	36.63	37.35	36.28	36.81
1604	NASDAQ	TRST	Tue, Aug 19, 1997	35.74	36.81	35.74	36.46
1603	NASDAQ	TRST	Mon, Aug 18, 1997	35.74	36.46	35.74	36.46
1602	NASDAQ	TRST	Fri, Aug 15, 1997	35.03	36.28	35.03	35.74
1601	NASDAQ	TRST	Thu, Aug 14, 1997	35.03	35.38	35.03	35.38
1600	NASDAQ	TRST	Wed, Aug 13, 1997	35.38	35.38	34.85	35.38
1599	NASDAQ	TRST	Tue, Aug 12, 1997	35.20	35.92	34.49	34.49
1598	NASDAQ	TRST	Mon, Aug 11, 1997	35.38	35.92	35.38	35.56
1597	NASDAQ	TRST	Fri, Aug 8, 1997	35.56	35.92	35.38	35.38
1596	NASDAQ	TRST	Thu, Aug 7, 1997	35.74	36.46	35.38	36.10
1595	NASDAQ	TRST	Wed, Aug 6, 1997	34.31	35.74	34.31	35.74
1594	NASDAQ	TRST	Tue, Aug 5, 1997	34.67	34.67	34.31	34.67
1593	NASDAQ	TRST	Mon, Aug 4, 1997	35.03	35.03	33.95	34.49
1592	NASDAQ	TRST	Fri, Aug 1, 1997	33.95	35.03	33.24	33.95
1591	NASDAQ	TRST	Thu, Jul 31, 1997	33.77	33.77	33.24	33.77
1590	NASDAQ	TRST	Wed, Jul 30, 1997	33.77	33.77	33.42	33.51
1589	NASDAQ	TRST	Tue, Jul 29, 1997	33.42	33.77	33.42	33.60
1588	NASDAQ	TRST	Mon, Jul 28, 1997	33.77	33.77	33.42	33.77
1587	NASDAQ	TRST	Fri, Jul 25, 1997	33.77	33.77	33.42	33.69
1586	NASDAQ	TRST	Thu, Jul 24, 1997	33.95	33.95	33.42	33.42
1585	NASDAQ	TRST	Wed, Jul 23, 1997	33.95	33.95	33.42	33.42
1584	NASDAQ	TRST	Tue, Jul 22, 1997	33.77	33.95	33.24	33.24
1583	NASDAQ	TRST	Mon, Jul 21, 1997	33.77	33.77	33.24	33.77
1582	NASDAQ	TRST	Fri, Jul 18, 1997	32.88	34.31	32.52	33.24
1581	NASDAQ	TRST	Thu, Jul 17, 1997	31.81	32.52	31.81	32.43
1580	NASDAQ	TRST	Wed, Jul 16, 1997	32.52	32.52	31.81	31.99
1579	NASDAQ	TRST	Tue, Jul 15, 1997	31.09	32.88	30.74	31.99
1578	NASDAQ	TRST	Mon, Jul 14, 1997	30.38	31.09	30.38	30.92
1577	NASDAQ	TRST	Fri, Jul 11, 1997	29.84	30.56	29.84	30.56
1576	NASDAQ	TRST	Thu, Jul 10, 1997	30.02	30.02	29.66	29.84
1575	NASDAQ	TRST	Wed, Jul 9, 1997	29.75	30.02	29.66	29.84
1574	NASDAQ	TRST	Tue, Jul 8, 1997	30.02	30.20	29.49	29.49
1573	NASDAQ	TRST	Mon, Jul 7, 1997	30.20	30.20	29.49	30.02
1572	NASDAQ	TRST	Thu, Jul 3, 1997	30.02	30.20	29.84	30.20
1571	NASDAQ	TRST	Wed, Jul 2, 1997	30.38	30.38	29.84	29.84
1570	NASDAQ	TRST	Tue, Jul 1, 1997	30.56	30.56	30.29	30.29
1569	NASDAQ	TRST	Mon, Jun 30, 1997	30.56	30.74	30.38	30.56
1568	NASDAQ	TRST	Fri, Jun 27, 1997	30.38	30.74	30.20	30.38
1567	NASDAQ	TRST	Thu, Jun 26, 1997	29.84	30.20	29.84	30.02
1566	NASDAQ	TRST	Wed, Jun 25, 1997	29.84	30.02	29.66	29.66
1565	NASDAQ	TRST	Tue, Jun 24, 1997	29.49	29.84	29.49	29.84
1564	NASDAQ	TRST	Mon, Jun 23, 1997	29.84	29.84	29.31	29.84
1563	NASDAQ	TRST	Fri, Jun 20, 1997	29.84	30.02	29.49	29.66
1562	NASDAQ	TRST	Thu, Jun 19, 1997	29.84	30.20	29.49	29.66
1561	NASDAQ	TRST	Wed, Jun 18, 1997	29.66	29.84	29.66	29.75
1560	NASDAQ	TRST	Tue, Jun 17, 1997	29.66	29.84	29.66	29.66
1559	NASDAQ	TRST	Mon, Jun 16, 1997	29.84	29.84	29.66	29.66
1558	NASDAQ	TRST	Fri, Jun 13, 1997	29.84	29.84	29.66	29.84
1557	NASDAQ	TRST	Thu, Jun 12, 1997	29.66	29.84	29.66	29.84
1556	NASDAQ	TRST	Wed, Jun 11, 1997	29.84	29.84	29.49	29.66
1555	NASDAQ	TRST	Tue, Jun 10, 1997	29.84	29.84	29.49	29.49
1554	NASDAQ	TRST	Mon, Jun 9, 1997	29.66	29.84	29.49	29.84
1553	NASDAQ	TRST	Fri, Jun 6, 1997	29.84	29.84	29.49	29.66
1552	NASDAQ	TRST	Thu, Jun 5, 1997	29.84	29.84	29.49	29.49
1551	NASDAQ	TRST	Wed, Jun 4, 1997	29.49	29.84	29.49	29.75
1550	NASDAQ	TRST	Tue, Jun 3, 1997	29.84	29.84	29.49	29.49
1549	NASDAQ	TRST	Mon, Jun 2, 1997	29.84	29.84	29.49	29.66
1548	NASDAQ	TRST	Fri, May 30, 1997	29.84	29.84	29.49	29.49
1547	NASDAQ	TRST	Thu, May 29, 1997	29.84	29.84	29.49	29.49
1546	NASDAQ	TRST	Wed, May 28, 1997	29.49	30.02	29.49	29.84
1545	NASDAQ	TRST	Tue, May 27, 1997	29.84	29.84	29.49	29.84
1544	NASDAQ	TRST	Fri, May 23, 1997	29.84	29.84	29.49	29.66
1543	NASDAQ	TRST	Thu, May 22, 1997	29.84	29.84	29.49	29.66
1542	NASDAQ	TRST	Wed, May 21, 1997	29.84	29.84	29.49	29.66
1541	NASDAQ	TRST	Tue, May 20, 1997	29.49	29.84	29.49	29.66
1540	NASDAQ	TRST	Mon, May 19, 1997	29.84	29.84	29.84	29.84
1539	NASDAQ	TRST	Fri, May 16, 1997	29.49	29.84	29.49	29.49
1538	NASDAQ	TRST	Thu, May 15, 1997	29.49	29.84	29.49	29.66
1537	NASDAQ	TRST	Wed, May 14, 1997	29.66	29.84	29.49	29.84
1536	NASDAQ	TRST	Tue, May 13, 1997	29.66	29.84	29.49	29.84
1535	NASDAQ	TRST	Mon, May 12, 1997	29.84	29.84	29.49	29.66
1534	NASDAQ	TRST	Fri, May 9, 1997	29.84	29.84	29.49	29.84
1533	NASDAQ	TRST	Thu, May 8, 1997	29.84	29.84	29.31	29.84
1532	NASDAQ	TRST	Wed, May 7, 1997	29.66	29.84	29.31	29.66
1531	NASDAQ	TRST	Tue, May 6, 1997	29.66	29.66	29.31	29.66
1530	NASDAQ	TRST	Mon, May 5, 1997	29.84	29.84	29.13	29.66
1529	NASDAQ	TRST	Fri, May 2, 1997	29.66	29.84	29.31	29.58
1528	NASDAQ	TRST	Thu, May 1, 1997	28.95	29.66	28.95	29.66
1527	NASDAQ	TRST	Wed, Apr 30, 1997	29.66	29.66	28.95	29.66
1526	NASDAQ	TRST	Tue, Apr 29, 1997	29.66	29.66	28.95	29.66
1525	NASDAQ	TRST	Mon, Apr 28, 1997	29.49	29.84	28.77	28.95
1524	NASDAQ	TRST	Fri, Apr 25, 1997	29.13	29.84	29.13	29.84
1523	NASDAQ	TRST	Thu, Apr 24, 1997	29.84	29.84	29.13	29.84
1522	NASDAQ	TRST	Wed, Apr 23, 1997	29.84	29.84	29.13	29.84
1521	NASDAQ	TRST	Tue, Apr 22, 1997	29.84	29.84	29.13	29.13
1520	NASDAQ	TRST	Mon, Apr 21, 1997	29.84	29.84	29.13	29.49
1519	NASDAQ	TRST	Fri, Apr 18, 1997	29.49	29.84	29.49	29.66
1518	NASDAQ	TRST	Thu, Apr 17, 1997	29.84	29.84	29.13	29.84
1517	NASDAQ	TRST	Wed, Apr 16, 1997	29.13	29.84	29.13	29.84
1516	NASDAQ	TRST	Tue, Apr 15, 1997	29.66	29.84	28.95	29.31
1515	NASDAQ	TRST	Mon, Apr 14, 1997	28.59	29.31	28.59	28.95
1514	NASDAQ	TRST	Fri, Apr 11, 1997	28.95	29.49	28.59	29.31
1513	NASDAQ	TRST	Thu, Apr 10, 1997	29.31	29.66	29.31	29.31
1512	NASDAQ	TRST	Wed, Apr 9, 1997	29.84	29.84	29.31	29.66
1511	NASDAQ	TRST	Tue, Apr 8, 1997	29.66	29.66	29.31	29.66
1510	NASDAQ	TRST	Mon, Apr 7, 1997	28.95	29.66	28.95	29.49
1509	NASDAQ	TRST	Fri, Apr 4, 1997	29.31	29.49	29.13	29.49
1508	NASDAQ	TRST	Thu, Apr 3, 1997	29.13	29.66	28.95	29.49
1507	NASDAQ	TRST	Wed, Apr 2, 1997	29.49	29.66	29.13	29.13
1506	NASDAQ	TRST	Tue, Apr 1, 1997	29.66	29.66	29.31	29.31
1505	NASDAQ	TRST	Mon, Mar 31, 1997	29.66	29.66	29.49	29.66
1504	NASDAQ	TRST	Thu, Mar 27, 1997	30.20	30.20	29.31	29.49
1503	NASDAQ	TRST	Wed, Mar 26, 1997	30.20	30.20	29.84	30.20
1502	NASDAQ	TRST	Tue, Mar 25, 1997	30.20	30.20	29.84	30.02
1501	NASDAQ	TRST	Mon, Mar 24, 1997	30.20	30.20	29.66	30.02
1500	NASDAQ	TRST	Fri, Mar 21, 1997	29.66	30.20	29.66	30.20
1499	NASDAQ	TRST	Thu, Mar 20, 1997	30.20	30.38	29.66	29.66
1498	NASDAQ	TRST	Wed, Mar 19, 1997	30.11	30.56	30.02	30.20
1497	NASDAQ	TRST	Tue, Mar 18, 1997	30.02	30.74	30.02	30.02
1496	NASDAQ	TRST	Mon, Mar 17, 1997	30.38	30.38	30.02	30.20
1495	NASDAQ	TRST	Fri, Mar 14, 1997	30.38	30.74	30.02	30.38
1494	NASDAQ	TRST	Thu, Mar 13, 1997	30.74	30.74	30.38	30.74
1493	NASDAQ	TRST	Wed, Mar 12, 1997	30.38	30.74	30.02	30.02
1492	NASDAQ	TRST	Tue, Mar 11, 1997	30.56	30.74	30.02	30.74
1491	NASDAQ	TRST	Mon, Mar 10, 1997	30.02	30.74	30.02	30.02
1490	NASDAQ	TRST	Fri, Mar 7, 1997	30.74	30.74	30.02	30.38
1489	NASDAQ	TRST	Thu, Mar 6, 1997	30.92	30.92	30.38	30.74
1488	NASDAQ	TRST	Wed, Mar 5, 1997	30.92	30.92	30.56	30.56
1487	NASDAQ	TRST	Tue, Mar 4, 1997	30.92	30.92	30.56	30.74
1486	NASDAQ	TRST	Mon, Mar 3, 1997	30.92	30.92	30.56	30.74
1485	NASDAQ	TRST	Fri, Feb 28, 1997	30.74	31.09	30.38	30.74
1484	NASDAQ	TRST	Thu, Feb 27, 1997	31.09	31.45	30.74	31.09
1483	NASDAQ	TRST	Wed, Feb 26, 1997	31.45	31.45	30.74	31.45
1482	NASDAQ	TRST	Tue, Feb 25, 1997	31.27	31.27	30.74	31.27
1481	NASDAQ	TRST	Mon, Feb 24, 1997	31.27	31.27	30.56	31.27
1480	NASDAQ	TRST	Fri, Feb 21, 1997	31.27	31.27	30.56	31.27
1479	NASDAQ	TRST	Thu, Feb 20, 1997	31.45	31.45	30.83	31.27
1478	NASDAQ	TRST	Wed, Feb 19, 1997	31.45	31.45	30.92	31.45
1477	NASDAQ	TRST	Tue, Feb 18, 1997	31.27	31.45	31.27	31.45
1476	NASDAQ	TRST	Fri, Feb 14, 1997	30.74	31.45	30.74	30.92
1475	NASDAQ	TRST	Thu, Feb 13, 1997	30.74	31.45	30.74	30.74
1474	NASDAQ	TRST	Wed, Feb 12, 1997	31.09	31.45	30.38	31.45
1473	NASDAQ	TRST	Tue, Feb 11, 1997	30.38	31.09	30.38	31.09
1472	NASDAQ	TRST	Mon, Feb 10, 1997	31.27	31.27	31.09	31.27
1471	NASDAQ	TRST	Fri, Feb 7, 1997	30.38	31.27	30.38	31.09
1470	NASDAQ	TRST	Thu, Feb 6, 1997	31.09	31.45	30.92	31.27
1469	NASDAQ	TRST	Wed, Feb 5, 1997	31.09	31.09	30.74	30.74
1468	NASDAQ	TRST	Tue, Feb 4, 1997	31.09	31.09	30.38	30.74
1467	NASDAQ	TRST	Mon, Feb 3, 1997	30.38	31.09	30.38	31.09
1466	NASDAQ	TRST	Fri, Jan 31, 1997	30.74	31.09	30.38	30.74
1465	NASDAQ	TRST	Thu, Jan 30, 1997	30.74	30.74	30.11	30.74
1464	NASDAQ	TRST	Wed, Jan 29, 1997	30.74	30.74	30.02	30.38
1463	NASDAQ	TRST	Tue, Jan 28, 1997	30.38	30.92	29.84	30.02
1462	NASDAQ	TRST	Mon, Jan 27, 1997	30.74	31.45	30.38	31.09
1461	NASDAQ	TRST	Fri, Jan 24, 1997	30.38	31.45	30.38	30.38
1460	NASDAQ	TRST	Thu, Jan 23, 1997	31.45	31.45	30.92	31.45
1459	NASDAQ	TRST	Wed, Jan 22, 1997	30.02	31.45	30.02	31.45
1458	NASDAQ	TRST	Tue, Jan 21, 1997	30.74	31.81	30.74	30.74
1457	NASDAQ	TRST	Mon, Jan 20, 1997	31.81	31.81	30.74	31.36
1456	NASDAQ	TRST	Fri, Jan 17, 1997	31.81	31.81	30.74	31.81
1455	NASDAQ	TRST	Thu, Jan 16, 1997	31.63	31.81	30.74	30.74
1454	NASDAQ	TRST	Wed, Jan 15, 1997	30.74	31.81	30.74	31.18
1453	NASDAQ	TRST	Tue, Jan 14, 1997	31.81	31.81	30.74	31.45
1452	NASDAQ	TRST	Mon, Jan 13, 1997	31.81	31.81	31.09	31.09
1451	NASDAQ	TRST	Fri, Jan 10, 1997	30.92	31.81	30.92	31.81
1450	NASDAQ	TRST	Thu, Jan 9, 1997	31.27	31.45	30.74	30.92
1449	NASDAQ	TRST	Wed, Jan 8, 1997	31.27	31.27	30.74	31.27
1448	NASDAQ	TRST	Tue, Jan 7, 1997	31.45	31.45	31.09	31.09
1447	NASDAQ	TRST	Mon, Jan 6, 1997	31.45	31.45	30.02	30.92
1446	NASDAQ	TRST	Fri, Jan 3, 1997	30.38	31.81	30.38	31.27
1445	NASDAQ	TRST	Thu, Jan 2, 1997	30.56	31.45	30.02	31.09
1444	NASDAQ	TRST	Tue, Dec 31, 1996	30.74	30.74	30.02	30.56
1443	NASDAQ	TRST	Mon, Dec 30, 1996	30.38	30.74	30.02	30.02
1442	NASDAQ	TRST	Fri, Dec 27, 1996	30.02	30.56	30.02	30.51
1441	NASDAQ	TRST	Thu, Dec 26, 1996	30.02	30.38	30.02	30.02
1440	NASDAQ	TRST	Tue, Dec 24, 1996	30.56	30.56	30.20	30.20
1439	NASDAQ	TRST	Mon, Dec 23, 1996	30.74	30.74	30.02	30.20
1438	NASDAQ	TRST	Fri, Dec 20, 1996	30.38	30.74	30.02	30.02
1437	NASDAQ	TRST	Thu, Dec 19, 1996	30.02	31.09	30.02	30.74
1436	NASDAQ	TRST	Wed, Dec 18, 1996	30.38	30.38	29.31	29.66
1435	NASDAQ	TRST	Tue, Dec 17, 1996	30.02	30.56	29.66	29.66
1434	NASDAQ	TRST	Mon, Dec 16, 1996	30.92	30.92	30.02	30.02
1433	NASDAQ	TRST	Fri, Dec 13, 1996	30.92	30.92	30.02	30.56
1432	NASDAQ	TRST	Thu, Dec 12, 1996	30.92	31.27	30.74	30.74
1431	NASDAQ	TRST	Wed, Dec 11, 1996	30.92	31.27	30.38	31.27
1430	NASDAQ	TRST	Tue, Dec 10, 1996	30.74	31.45	30.74	31.45
1429	NASDAQ	TRST	Mon, Dec 9, 1996	31.45	31.45	30.74	30.74
1428	NASDAQ	TRST	Fri, Dec 6, 1996	30.56	31.45	30.02	31.45
1427	NASDAQ	TRST	Thu, Dec 5, 1996	31.09	31.09	30.38	30.92
1426	NASDAQ	TRST	Wed, Dec 4, 1996	30.92	31.09	30.38	30.38
1425	NASDAQ	TRST	Tue, Dec 3, 1996	30.02	31.45	30.02	30.74
1424	NASDAQ	TRST	Mon, Dec 2, 1996	30.74	31.27	30.02	30.38
1423	NASDAQ	TRST	Fri, Nov 29, 1996	30.92	31.09	30.74	30.74
1422	NASDAQ	TRST	Wed, Nov 27, 1996	31.27	31.27	30.56	31.00
1421	NASDAQ	TRST	Tue, Nov 26, 1996	31.09	31.27	30.74	31.27
1420	NASDAQ	TRST	Mon, Nov 25, 1996	31.09	31.09	30.74	30.92
1419	NASDAQ	TRST	Fri, Nov 22, 1996	31.09	31.09	30.74	30.74
1418	NASDAQ	TRST	Thu, Nov 21, 1996	31.09	31.09	30.74	30.92
1417	NASDAQ	TRST	Wed, Nov 20, 1996	31.45	31.45	30.74	31.09
1416	NASDAQ	TRST	Tue, Nov 19, 1996	31.09	31.63	30.74	31.09
1415	NASDAQ	TRST	Mon, Nov 18, 1996	31.63	31.63	31.09	31.09
1414	NASDAQ	TRST	Fri, Nov 15, 1996	31.27	31.63	31.09	31.09
1413	NASDAQ	TRST	Thu, Nov 14, 1996	31.09	31.63	31.09	31.63
1412	NASDAQ	TRST	Wed, Nov 13, 1996	31.45	31.45	31.09	31.09
1411	NASDAQ	TRST	Tue, Nov 12, 1996	31.81	31.81	31.09	31.45
1410	NASDAQ	TRST	Mon, Nov 11, 1996	31.63	31.63	31.09	31.45
1409	NASDAQ	TRST	Fri, Nov 8, 1996	31.45	31.63	31.09	31.63
1408	NASDAQ	TRST	Thu, Nov 7, 1996	31.45	31.63	31.09	31.54
1407	NASDAQ	TRST	Wed, Nov 6, 1996	31.81	31.81	31.45	31.81
1406	NASDAQ	TRST	Tue, Nov 5, 1996	30.74	31.81	30.74	31.45
1405	NASDAQ	TRST	Mon, Nov 4, 1996	31.63	31.63	30.38	31.45
1404	NASDAQ	TRST	Fri, Nov 1, 1996	31.81	31.81	31.09	31.09
1403	NASDAQ	TRST	Thu, Oct 31, 1996	31.81	31.81	30.74	31.81
1402	NASDAQ	TRST	Wed, Oct 30, 1996	31.81	31.81	30.74	31.81
1401	NASDAQ	TRST	Tue, Oct 29, 1996	31.81	31.81	31.09	31.27
1400	NASDAQ	TRST	Mon, Oct 28, 1996	32.17	32.17	31.09	31.09
1399	NASDAQ	TRST	Fri, Oct 25, 1996	32.17	32.17	31.45	31.45
1398	NASDAQ	TRST	Thu, Oct 24, 1996	32.17	32.17	31.09	31.81
1397	NASDAQ	TRST	Wed, Oct 23, 1996	31.81	32.88	31.09	31.81
1396	NASDAQ	TRST	Tue, Oct 22, 1996	32.32	32.32	31.08	31.39
1395	NASDAQ	TRST	Mon, Oct 21, 1996	30.77	32.32	30.15	31.55
1394	NASDAQ	TRST	Fri, Oct 18, 1996	30.46	30.77	29.84	30.46
1393	NASDAQ	TRST	Thu, Oct 17, 1996	29.53	30.46	29.53	30.46
1392	NASDAQ	TRST	Wed, Oct 16, 1996	29.84	30.46	29.22	29.68
1391	NASDAQ	TRST	Tue, Oct 15, 1996	30.15	30.15	29.53	29.84
1390	NASDAQ	TRST	Mon, Oct 14, 1996	29.99	30.15	29.53	30.15
1389	NASDAQ	TRST	Fri, Oct 11, 1996	30.15	30.15	30.15	30.15
1388	NASDAQ	TRST	Thu, Oct 10, 1996	30.46	30.46	29.22	29.22
1387	NASDAQ	TRST	Wed, Oct 9, 1996	30.46	30.46	29.99	30.46
1386	NASDAQ	TRST	Tue, Oct 8, 1996	30.46	30.46	29.53	30.46
1385	NASDAQ	TRST	Mon, Oct 7, 1996	30.46	30.46	29.53	30.46
1384	NASDAQ	TRST	Fri, Oct 4, 1996	29.99	30.46	29.53	29.53
1383	NASDAQ	TRST	Thu, Oct 3, 1996	30.46	30.46	29.53	29.53
1382	NASDAQ	TRST	Wed, Oct 2, 1996	29.22	30.46	28.59	30.15
1381	NASDAQ	TRST	Tue, Oct 1, 1996	29.53	29.53	28.59	29.22
1380	NASDAQ	TRST	Mon, Sep 30, 1996	29.53	29.53	28.59	29.53
1379	NASDAQ	TRST	Fri, Sep 27, 1996	27.97	29.53	27.97	29.53
1378	NASDAQ	TRST	Thu, Sep 26, 1996	28.59	28.59	28.28	28.59
1377	NASDAQ	TRST	Wed, Sep 25, 1996	27.66	28.59	27.66	27.97
1376	NASDAQ	TRST	Tue, Sep 24, 1996	28.59	28.59	27.66	28.59
1375	NASDAQ	TRST	Mon, Sep 23, 1996	28.59	28.59	27.66	28.13
1374	NASDAQ	TRST	Fri, Sep 20, 1996	28.90	28.90	27.97	28.90
1373	NASDAQ	TRST	Thu, Sep 19, 1996	28.90	28.90	27.97	27.97
1372	NASDAQ	TRST	Wed, Sep 18, 1996	28.90	28.90	28.28	28.59
1371	NASDAQ	TRST	Tue, Sep 17, 1996	28.28	28.90	28.28	28.90
1370	NASDAQ	TRST	Mon, Sep 16, 1996	29.53	29.53	28.59	28.90
1369	NASDAQ	TRST	Fri, Sep 13, 1996	29.68	29.68	28.59	28.59
1368	NASDAQ	TRST	Thu, Sep 12, 1996	29.53	29.53	28.90	29.53
1367	NASDAQ	TRST	Wed, Sep 11, 1996	28.90	29.84	28.90	29.06
1366	NASDAQ	TRST	Tue, Sep 10, 1996	29.84	30.15	28.90	29.53
1365	NASDAQ	TRST	Mon, Sep 9, 1996	30.15	30.15	29.53	30.15
1364	NASDAQ	TRST	Fri, Sep 6, 1996	29.84	30.15	29.22	30.15
1363	NASDAQ	TRST	Thu, Sep 5, 1996	29.84	29.84	29.22	29.84
1362	NASDAQ	TRST	Wed, Sep 4, 1996	30.15	30.15	29.22	29.22
1361	NASDAQ	TRST	Tue, Sep 3, 1996	29.84	30.15	29.37	30.15
1360	NASDAQ	TRST	Fri, Aug 30, 1996	29.22	29.84	29.22	29.22
1359	NASDAQ	TRST	Thu, Aug 29, 1996	30.15	30.15	29.06	29.22
1358	NASDAQ	TRST	Wed, Aug 28, 1996	29.53	30.15	29.53	30.15
1357	NASDAQ	TRST	Tue, Aug 27, 1996	29.53	30.15	29.53	29.91
1356	NASDAQ	TRST	Mon, Aug 26, 1996	29.22	30.46	28.90	30.15
1355	NASDAQ	TRST	Fri, Aug 23, 1996	28.59	29.22	28.59	29.22
1354	NASDAQ	TRST	Thu, Aug 22, 1996	29.53	29.53	28.59	29.22
1353	NASDAQ	TRST	Wed, Aug 21, 1996	28.59	29.53	28.59	29.22
1352	NASDAQ	TRST	Tue, Aug 20, 1996	29.22	29.22	28.59	29.22
1351	NASDAQ	TRST	Mon, Aug 19, 1996	29.53	29.53	28.28	28.28
1350	NASDAQ	TRST	Fri, Aug 16, 1996	27.04	29.53	27.04	29.53
1349	NASDAQ	TRST	Thu, Aug 15, 1996	27.66	27.66	27.19	27.19
1348	NASDAQ	TRST	Wed, Aug 14, 1996	27.66	27.66	27.04	27.66
1347	NASDAQ	TRST	Tue, Aug 13, 1996	27.66	27.66	27.66	27.66
1346	NASDAQ	TRST	Mon, Aug 12, 1996	27.66	27.66	27.35	27.66
1345	NASDAQ	TRST	Fri, Aug 9, 1996	27.35	27.51	26.88	27.04
1344	NASDAQ	TRST	Thu, Aug 8, 1996	26.88	27.35	26.42	27.35
1343	NASDAQ	TRST	Wed, Aug 7, 1996	27.27	27.35	26.42	27.35
1342	NASDAQ	TRST	Tue, Aug 6, 1996	26.42	27.35	26.42	26.88
1341	NASDAQ	TRST	Mon, Aug 5, 1996	26.11	27.35	26.11	27.04
1340	NASDAQ	TRST	Fri, Aug 2, 1996	26.11	27.04	25.64	26.42
1339	NASDAQ	TRST	Thu, Aug 1, 1996	25.49	26.11	25.49	26.11
1338	NASDAQ	TRST	Wed, Jul 31, 1996	25.80	26.11	25.33	25.49
1337	NASDAQ	TRST	Tue, Jul 30, 1996	25.64	26.11	25.64	26.11
1336	NASDAQ	TRST	Mon, Jul 29, 1996	25.17	26.11	25.17	26.11
1335	NASDAQ	TRST	Fri, Jul 26, 1996	24.24	26.11	24.24	25.17
1334	NASDAQ	TRST	Thu, Jul 25, 1996	23.62	24.55	23.62	24.55
1333	NASDAQ	TRST	Wed, Jul 24, 1996	23.93	24.24	23.31	24.24
1332	NASDAQ	TRST	Tue, Jul 23, 1996	24.24	24.24	23.62	24.24
1331	NASDAQ	TRST	Mon, Jul 22, 1996	24.24	24.55	23.62	23.93
1330	NASDAQ	TRST	Fri, Jul 19, 1996	24.86	24.86	24.24	24.55
1329	NASDAQ	TRST	Thu, Jul 18, 1996	24.55	24.86	24.24	24.86
1328	NASDAQ	TRST	Wed, Jul 17, 1996	24.55	24.55	24.24	24.55
1327	NASDAQ	TRST	Tue, Jul 16, 1996	24.55	24.86	23.93	24.09
1326	NASDAQ	TRST	Mon, Jul 15, 1996	25.49	25.49	24.55	25.17
1325	NASDAQ	TRST	Fri, Jul 12, 1996	25.49	25.49	24.55	25.02
1324	NASDAQ	TRST	Thu, Jul 11, 1996	25.49	25.49	24.55	24.55
1323	NASDAQ	TRST	Wed, Jul 10, 1996	25.17	25.49	24.55	25.02
1322	NASDAQ	TRST	Tue, Jul 9, 1996	25.80	25.80	24.71	24.71
1321	NASDAQ	TRST	Mon, Jul 8, 1996	24.86	25.80	24.86	25.80
1320	NASDAQ	TRST	Fri, Jul 5, 1996	25.49	25.80	24.86	25.64
1319	NASDAQ	TRST	Wed, Jul 3, 1996	26.11	26.11	25.17	25.64
1318	NASDAQ	TRST	Tue, Jul 2, 1996	25.49	25.80	25.17	25.64
1317	NASDAQ	TRST	Mon, Jul 1, 1996	24.86	25.80	24.40	25.17
1316	NASDAQ	TRST	Fri, Jun 28, 1996	25.49	25.80	23.93	23.93
1315	NASDAQ	TRST	Thu, Jun 27, 1996	26.11	26.73	24.86	24.86
1314	NASDAQ	TRST	Wed, Jun 26, 1996	26.26	26.73	26.11	26.73
1313	NASDAQ	TRST	Tue, Jun 25, 1996	26.42	26.73	26.34	26.42
1312	NASDAQ	TRST	Mon, Jun 24, 1996	26.42	26.73	26.42	26.73
1311	NASDAQ	TRST	Fri, Jun 21, 1996	27.04	27.04	26.42	26.57
1310	NASDAQ	TRST	Thu, Jun 20, 1996	27.04	27.04	26.73	26.88
1309	NASDAQ	TRST	Wed, Jun 19, 1996	27.04	27.04	26.73	26.88
1308	NASDAQ	TRST	Tue, Jun 18, 1996	27.04	27.04	26.73	26.88
1307	NASDAQ	TRST	Mon, Jun 17, 1996	27.04	27.04	26.42	26.42
1306	NASDAQ	TRST	Fri, Jun 14, 1996	27.04	27.04	26.73	26.73
1305	NASDAQ	TRST	Thu, Jun 13, 1996	27.35	27.35	26.73	27.04
1304	NASDAQ	TRST	Tue, Jun 11, 1996	27.35	27.35	26.73	26.73
1303	NASDAQ	TRST	Mon, Jun 10, 1996	27.35	27.35	26.73	26.73
1302	NASDAQ	TRST	Fri, Jun 7, 1996	27.27	27.35	26.73	27.35
1301	NASDAQ	TRST	Thu, Jun 6, 1996	27.35	27.35	27.04	27.04
1300	NASDAQ	TRST	Wed, Jun 5, 1996	27.35	27.35	26.73	27.35
1299	NASDAQ	TRST	Tue, Jun 4, 1996	27.35	27.35	27.19	27.35
1298	NASDAQ	TRST	Mon, Jun 3, 1996	27.66	27.66	27.04	27.04
1297	NASDAQ	TRST	Fri, May 31, 1996	27.35	27.66	27.04	27.66
1296	NASDAQ	TRST	Thu, May 30, 1996	27.35	27.66	26.42	27.66
1295	NASDAQ	TRST	Wed, May 29, 1996	27.04	27.35	26.73	27.35
1294	NASDAQ	TRST	Tue, May 28, 1996	27.35	27.35	26.73	26.73
1293	NASDAQ	TRST	Fri, May 24, 1996	27.35	27.35	26.73	27.35
1292	NASDAQ	TRST	Thu, May 23, 1996	27.35	27.35	26.73	27.04
1291	NASDAQ	TRST	Wed, May 22, 1996	27.04	27.35	26.42	27.35
1290	NASDAQ	TRST	Tue, May 21, 1996	26.73	27.04	26.42	27.04
1289	NASDAQ	TRST	Mon, May 20, 1996	26.42	26.73	25.80	26.42
1288	NASDAQ	TRST	Fri, May 17, 1996	26.42	26.42	25.49	26.42
1287	NASDAQ	TRST	Thu, May 16, 1996	26.11	26.42	25.80	26.11
1286	NASDAQ	TRST	Wed, May 15, 1996	26.11	26.42	25.49	26.26
1285	NASDAQ	TRST	Tue, May 14, 1996	25.49	26.11	25.49	25.80
1284	NASDAQ	TRST	Mon, May 13, 1996	25.49	26.11	25.49	25.60
1283	NASDAQ	TRST	Fri, May 10, 1996	25.49	26.11	25.49	26.11
1282	NASDAQ	TRST	Thu, May 9, 1996	25.49	26.11	25.49	26.11
1281	NASDAQ	TRST	Wed, May 8, 1996	26.42	26.42	25.49	26.11
1280	NASDAQ	TRST	Tue, May 7, 1996	25.95	26.42	25.54	25.54
1279	NASDAQ	TRST	Mon, May 6, 1996	25.49	26.42	25.49	26.42
1278	NASDAQ	TRST	Fri, May 3, 1996	25.49	26.42	25.49	25.64
1277	NASDAQ	TRST	Thu, May 2, 1996	26.42	26.42	25.54	25.64
1276	NASDAQ	TRST	Wed, May 1, 1996	26.42	26.42	25.80	26.11
1275	NASDAQ	TRST	Tue, Apr 30, 1996	26.42	26.42	25.49	26.42
1274	NASDAQ	TRST	Mon, Apr 29, 1996	25.49	26.42	25.49	25.99
1273	NASDAQ	TRST	Fri, Apr 26, 1996	26.11	26.42	26.11	26.42
1272	NASDAQ	TRST	Thu, Apr 25, 1996	26.11	26.73	26.11	26.26
1271	NASDAQ	TRST	Wed, Apr 24, 1996	26.11	27.04	26.11	26.11
1270	NASDAQ	TRST	Tue, Apr 23, 1996	25.80	26.11	25.80	25.80
1269	NASDAQ	TRST	Mon, Apr 22, 1996	26.11	26.11	25.80	26.11
1268	NASDAQ	TRST	Fri, Apr 19, 1996	26.11	26.11	25.52	26.11
1267	NASDAQ	TRST	Thu, Apr 18, 1996	26.11	26.11	25.49	26.11
1266	NASDAQ	TRST	Wed, Apr 17, 1996	26.11	26.11	25.49	25.95
1265	NASDAQ	TRST	Tue, Apr 16, 1996	25.49	26.11	25.49	25.68
1264	NASDAQ	TRST	Mon, Apr 15, 1996	25.80	26.11	25.49	25.68
1263	NASDAQ	TRST	Fri, Apr 12, 1996	26.11	26.11	25.49	26.11
1262	NASDAQ	TRST	Thu, Apr 11, 1996	26.11	26.11	25.49	25.80
1261	NASDAQ	TRST	Wed, Apr 10, 1996	25.80	26.11	25.17	25.95
1260	NASDAQ	TRST	Tue, Apr 9, 1996	25.80	25.80	25.17	25.80
1259	NASDAQ	TRST	Mon, Apr 8, 1996	25.17	25.80	25.17	25.33
1258	NASDAQ	TRST	Thu, Apr 4, 1996	26.11	26.11	25.49	26.11
1257	NASDAQ	TRST	Wed, Apr 3, 1996	25.54	26.11	25.49	26.11
1256	NASDAQ	TRST	Tue, Apr 2, 1996	26.11	26.11	25.49	25.49
1255	NASDAQ	TRST	Mon, Apr 1, 1996	25.49	26.11	25.49	26.11
1254	NASDAQ	TRST	Fri, Mar 29, 1996	26.11	26.11	25.49	25.72
1253	NASDAQ	TRST	Thu, Mar 28, 1996	25.95	26.11	25.49	26.11
1252	NASDAQ	TRST	Wed, Mar 27, 1996	26.11	26.42	25.49	26.11
1251	NASDAQ	TRST	Tue, Mar 26, 1996	25.49	25.80	25.17	25.17
1250	NASDAQ	TRST	Mon, Mar 25, 1996	25.80	25.80	25.49	25.80
1249	NASDAQ	TRST	Fri, Mar 22, 1996	25.80	25.80	25.17	25.17
1248	NASDAQ	TRST	Thu, Mar 21, 1996	25.80	25.80	25.17	25.49
1247	NASDAQ	TRST	Wed, Mar 20, 1996	26.11	26.11	25.17	25.49
1246	NASDAQ	TRST	Tue, Mar 19, 1996	26.11	26.11	25.49	25.95
1245	NASDAQ	TRST	Mon, Mar 18, 1996	26.11	26.11	25.49	26.11
1244	NASDAQ	TRST	Fri, Mar 15, 1996	26.11	26.11	25.49	25.49
1243	NASDAQ	TRST	Thu, Mar 14, 1996	26.11	26.73	26.11	26.61
1242	NASDAQ	TRST	Wed, Mar 13, 1996	26.11	26.73	26.11	26.30
1241	NASDAQ	TRST	Tue, Mar 12, 1996	26.11	26.73	26.11	26.73
1240	NASDAQ	TRST	Mon, Mar 11, 1996	26.42	26.73	26.11	26.73
1239	NASDAQ	TRST	Fri, Mar 8, 1996	26.42	26.42	26.42	26.42
1238	NASDAQ	TRST	Thu, Mar 7, 1996	26.73	26.73	26.11	26.11
1237	NASDAQ	TRST	Wed, Mar 6, 1996	26.73	26.73	26.46	26.73
1236	NASDAQ	TRST	Tue, Mar 5, 1996	26.57	26.73	26.42	26.65
1235	NASDAQ	TRST	Mon, Mar 4, 1996	26.73	26.73	26.11	26.73
1234	NASDAQ	TRST	Fri, Mar 1, 1996	26.42	26.73	26.11	26.73
1233	NASDAQ	TRST	Thu, Feb 29, 1996	26.11	26.73	26.11	26.73
1232	NASDAQ	TRST	Wed, Feb 28, 1996	26.73	26.73	26.73	26.73
1231	NASDAQ	TRST	Tue, Feb 27, 1996	26.73	26.73	26.11	26.11
1230	NASDAQ	TRST	Mon, Feb 26, 1996	26.73	26.73	26.11	26.73
1229	NASDAQ	TRST	Fri, Feb 23, 1996	26.73	26.73	26.11	26.73
1228	NASDAQ	TRST	Thu, Feb 22, 1996	26.11	26.73	26.11	26.73
1227	NASDAQ	TRST	Wed, Feb 21, 1996	26.11	26.73	26.11	26.73
1226	NASDAQ	TRST	Tue, Feb 20, 1996	26.73	26.73	26.11	26.73
1225	NASDAQ	TRST	Fri, Feb 16, 1996	26.42	26.73	26.42	26.73
1224	NASDAQ	TRST	Thu, Feb 15, 1996	27.19	27.19	26.42	26.42
1223	NASDAQ	TRST	Wed, Feb 14, 1996	27.19	27.19	26.98	27.19
1222	NASDAQ	TRST	Tue, Feb 13, 1996	27.19	27.19	26.73	26.73
1221	NASDAQ	TRST	Mon, Feb 12, 1996	26.88	27.35	26.88	26.88
1220	NASDAQ	TRST	Fri, Feb 9, 1996	26.88	27.19	26.88	27.04
1219	NASDAQ	TRST	Thu, Feb 8, 1996	27.19	27.19	26.88	26.88
1218	NASDAQ	TRST	Wed, Feb 7, 1996	27.19	27.19	26.88	26.88
1217	NASDAQ	TRST	Tue, Feb 6, 1996	26.88	27.19	26.88	26.88
1216	NASDAQ	TRST	Mon, Feb 5, 1996	27.19	27.19	26.88	26.96
1215	NASDAQ	TRST	Fri, Feb 2, 1996	27.04	27.19	26.88	26.92
1214	NASDAQ	TRST	Thu, Feb 1, 1996	27.04	27.04	26.73	27.04
1213	NASDAQ	TRST	Wed, Jan 31, 1996	27.04	27.04	26.73	26.81
1212	NASDAQ	TRST	Tue, Jan 30, 1996	26.73	27.04	26.73	27.04
1211	NASDAQ	TRST	Mon, Jan 29, 1996	27.35	27.35	26.88	27.35
1210	NASDAQ	TRST	Fri, Jan 26, 1996	26.88	27.35	26.73	27.04
1209	NASDAQ	TRST	Thu, Jan 25, 1996	27.19	27.35	26.73	27.35
1208	NASDAQ	TRST	Wed, Jan 24, 1996	26.11	27.19	26.11	26.73
1207	NASDAQ	TRST	Tue, Jan 23, 1996	26.73	26.73	26.11	26.73
1206	NASDAQ	TRST	Mon, Jan 22, 1996	26.73	26.73	26.11	26.61
1205	NASDAQ	TRST	Fri, Jan 19, 1996	26.73	26.73	26.73	26.73
1204	NASDAQ	TRST	Thu, Jan 18, 1996	26.26	26.73	26.26	26.73
1203	NASDAQ	TRST	Wed, Jan 17, 1996	27.04	27.04	26.26	26.73
1202	NASDAQ	TRST	Tue, Jan 16, 1996	27.19	27.19	26.26	27.04
1201	NASDAQ	TRST	Mon, Jan 15, 1996	26.92	27.19	26.73	27.19
1200	NASDAQ	TRST	Fri, Jan 12, 1996	27.19	27.19	26.73	26.88
1199	NASDAQ	TRST	Thu, Jan 11, 1996	27.04	27.19	26.73	27.19
1198	NASDAQ	TRST	Wed, Jan 10, 1996	26.88	27.04	26.73	26.86
1197	NASDAQ	TRST	Tue, Jan 9, 1996	27.19	27.19	26.73	27.19
1196	NASDAQ	TRST	Mon, Jan 8, 1996	27.19	27.19	26.92	27.19
1195	NASDAQ	TRST	Fri, Jan 5, 1996	26.88	27.35	26.88	27.35
1194	NASDAQ	TRST	Thu, Jan 4, 1996	27.41	27.43	27.04	27.19
1193	NASDAQ	TRST	Wed, Jan 3, 1996	27.19	27.51	27.19	27.19
1192	NASDAQ	TRST	Tue, Jan 2, 1996	27.35	27.51	27.19	27.51
1191	NASDAQ	TRST	Fri, Dec 29, 1995	27.66	27.66	27.35	27.51
1190	NASDAQ	TRST	Thu, Dec 28, 1995	27.51	27.66	27.19	27.58
1189	NASDAQ	TRST	Wed, Dec 27, 1995	27.58	27.58	27.19	27.19
1188	NASDAQ	TRST	Tue, Dec 26, 1995	27.04	27.66	27.04	27.66
1187	NASDAQ	TRST	Fri, Dec 22, 1995	27.66	27.66	27.35	27.66
1186	NASDAQ	TRST	Thu, Dec 21, 1995	26.88	27.35	26.88	27.35
1185	NASDAQ	TRST	Wed, Dec 20, 1995	26.79	27.35	26.73	27.35
1184	NASDAQ	TRST	Tue, Dec 19, 1995	26.73	27.35	26.73	26.73
1183	NASDAQ	TRST	Mon, Dec 18, 1995	27.27	27.35	26.73	27.35
1182	NASDAQ	TRST	Fri, Dec 15, 1995	27.35	27.35	27.04	27.35
1181	NASDAQ	TRST	Thu, Dec 14, 1995	26.73	27.35	26.73	27.04
1180	NASDAQ	TRST	Wed, Dec 13, 1995	26.73	27.35	26.73	27.16
1179	NASDAQ	TRST	Tue, Dec 12, 1995	27.04	27.35	26.73	26.73
1178	NASDAQ	TRST	Mon, Dec 11, 1995	27.35	27.97	27.04	27.04
1177	NASDAQ	TRST	Fri, Dec 8, 1995	27.97	27.97	27.35	27.35
1176	NASDAQ	TRST	Thu, Dec 7, 1995	27.97	27.97	27.35	27.35
1175	NASDAQ	TRST	Wed, Dec 6, 1995	27.35	27.97	27.35	27.66
1174	NASDAQ	TRST	Tue, Dec 5, 1995	27.04	27.97	27.04	27.97
1173	NASDAQ	TRST	Mon, Dec 4, 1995	27.35	27.35	27.35	27.35
1172	NASDAQ	TRST	Fri, Dec 1, 1995	26.73	27.35	26.73	27.35
1171	NASDAQ	TRST	Thu, Nov 30, 1995	26.73	27.35	26.73	27.35
1170	NASDAQ	TRST	Wed, Nov 29, 1995	27.35	27.35	26.73	27.12
1169	NASDAQ	TRST	Tue, Nov 28, 1995	26.88	27.35	26.88	27.35
1168	NASDAQ	TRST	Mon, Nov 27, 1995	27.35	27.35	26.73	27.35
1167	NASDAQ	TRST	Fri, Nov 24, 1995	27.35	27.35	26.73	27.35
1166	NASDAQ	TRST	Wed, Nov 22, 1995	26.73	27.35	26.73	27.04
1165	NASDAQ	TRST	Tue, Nov 21, 1995	27.35	27.35	27.04	27.35
1164	NASDAQ	TRST	Mon, Nov 20, 1995	27.35	27.35	26.73	27.35
1163	NASDAQ	TRST	Fri, Nov 17, 1995	27.35	27.35	26.73	27.19
1162	NASDAQ	TRST	Thu, Nov 16, 1995	27.35	27.35	26.73	27.35
1161	NASDAQ	TRST	Wed, Nov 15, 1995	27.04	27.04	26.73	27.04
1160	NASDAQ	TRST	Tue, Nov 14, 1995	27.04	27.04	26.73	26.73
1159	NASDAQ	TRST	Mon, Nov 13, 1995	27.04	27.04	26.73	27.04
1158	NASDAQ	TRST	Fri, Nov 10, 1995	26.73	27.04	26.73	26.88
1157	NASDAQ	TRST	Thu, Nov 9, 1995	26.73	27.35	26.73	26.88
1156	NASDAQ	TRST	Wed, Nov 8, 1995	27.04	27.04	26.73	26.88
1155	NASDAQ	TRST	Tue, Nov 7, 1995	26.73	27.04	26.73	26.73
1154	NASDAQ	TRST	Mon, Nov 6, 1995	27.04	27.04	26.73	27.04
1153	NASDAQ	TRST	Fri, Nov 3, 1995	27.04	27.04	26.73	27.04
1152	NASDAQ	TRST	Thu, Nov 2, 1995	26.73	27.04	26.73	26.73
1151	NASDAQ	TRST	Wed, Nov 1, 1995	26.73	27.04	26.73	27.04
1150	NASDAQ	TRST	Tue, Oct 31, 1995	27.04	27.04	26.73	26.73
1149	NASDAQ	TRST	Mon, Oct 30, 1995	26.73	27.04	26.73	26.88
1148	NASDAQ	TRST	Fri, Oct 27, 1995	26.73	27.35	26.73	27.04
1147	NASDAQ	TRST	Thu, Oct 26, 1995	27.35	27.35	26.73	26.73
1146	NASDAQ	TRST	Wed, Oct 25, 1995	26.73	27.35	26.73	27.04
1145	NASDAQ	TRST	Tue, Oct 24, 1995	27.35	27.35	26.73	27.35
1144	NASDAQ	TRST	Mon, Oct 23, 1995	27.35	27.35	26.42	26.42
1143	NASDAQ	TRST	Fri, Oct 20, 1995	27.19	27.35	27.04	27.35
1142	NASDAQ	TRST	Thu, Oct 19, 1995	26.73	27.19	26.73	27.19
1141	NASDAQ	TRST	Wed, Oct 18, 1995	27.04	27.19	26.73	27.00
1140	NASDAQ	TRST	Tue, Oct 17, 1995	27.66	27.66	26.73	26.73
1139	NASDAQ	TRST	Mon, Oct 16, 1995	26.73	27.66	26.73	27.66
1138	NASDAQ	TRST	Fri, Oct 13, 1995	27.35	27.66	26.73	27.35
1137	NASDAQ	TRST	Thu, Oct 12, 1995	26.73	27.35	26.73	27.35
1136	NASDAQ	TRST	Wed, Oct 11, 1995	26.42	27.35	26.42	27.35
1135	NASDAQ	TRST	Tue, Oct 10, 1995	26.42	27.35	26.42	26.42
1134	NASDAQ	TRST	Mon, Oct 9, 1995	27.35	27.35	26.42	27.35
1133	NASDAQ	TRST	Fri, Oct 6, 1995	27.35	27.35	26.88	27.04
1132	NASDAQ	TRST	Thu, Oct 5, 1995	26.42	27.04	26.42	27.04
1131	NASDAQ	TRST	Wed, Oct 4, 1995	27.04	27.35	26.42	27.35
1130	NASDAQ	TRST	Tue, Oct 3, 1995	27.04	27.35	26.42	27.04
1129	NASDAQ	TRST	Mon, Oct 2, 1995	26.42	27.04	26.42	26.42
1128	NASDAQ	TRST	Fri, Sep 29, 1995	27.35	27.35	26.42	27.04
1127	NASDAQ	TRST	Thu, Sep 28, 1995	26.42	26.88	26.36	26.73
1126	NASDAQ	TRST	Wed, Sep 27, 1995	26.42	27.04	26.11	26.26
1125	NASDAQ	TRST	Tue, Sep 26, 1995	26.73	27.04	26.42	27.04
1124	NASDAQ	TRST	Mon, Sep 25, 1995	27.04	27.04	26.42	26.57
1123	NASDAQ	TRST	Fri, Sep 22, 1995	27.04	27.35	27.04	27.19
1122	NASDAQ	TRST	Thu, Sep 21, 1995	27.19	27.35	27.04	27.04
1121	NASDAQ	TRST	Wed, Sep 20, 1995	27.97	27.97	27.04	27.04
1120	NASDAQ	TRST	Tue, Sep 19, 1995	27.97	27.97	27.66	27.74
1119	NASDAQ	TRST	Mon, Sep 18, 1995	27.97	27.97	27.66	27.66
1118	NASDAQ	TRST	Fri, Sep 15, 1995	27.66	28.28	27.66	27.66
1117	NASDAQ	TRST	Thu, Sep 14, 1995	28.28	28.28	27.66	28.28
1116	NASDAQ	TRST	Wed, Sep 13, 1995	28.59	28.59	27.66	28.22
1115	NASDAQ	TRST	Tue, Sep 12, 1995	27.66	28.59	27.04	28.59
1114	NASDAQ	TRST	Mon, Sep 11, 1995	26.42	27.35	25.49	27.35
1113	NASDAQ	TRST	Fri, Sep 8, 1995	26.42	26.42	25.17	25.85
1112	NASDAQ	TRST	Thu, Sep 7, 1995	25.49	25.49	24.86	25.49
1111	NASDAQ	TRST	Wed, Sep 6, 1995	25.49	25.49	24.55	25.49
1110	NASDAQ	TRST	Tue, Sep 5, 1995	25.49	25.49	25.02	25.37
1109	NASDAQ	TRST	Fri, Sep 1, 1995	25.49	25.49	24.86	25.49
1108	NASDAQ	TRST	Thu, Aug 31, 1995	25.49	25.49	24.55	24.86
1107	NASDAQ	TRST	Wed, Aug 30, 1995	24.86	24.86	24.55	24.71
1106	NASDAQ	TRST	Tue, Aug 29, 1995	24.86	24.86	24.55	24.86
1105	NASDAQ	TRST	Mon, Aug 28, 1995	24.86	24.86	24.55	24.86
1104	NASDAQ	TRST	Fri, Aug 25, 1995	24.86	24.86	24.71	24.71
1103	NASDAQ	TRST	Thu, Aug 24, 1995	25.17	25.17	24.55	24.86
1102	NASDAQ	TRST	Wed, Aug 23, 1995	24.55	25.17	24.55	24.88
1101	NASDAQ	TRST	Tue, Aug 22, 1995	25.17	25.17	24.55	24.55
1100	NASDAQ	TRST	Mon, Aug 21, 1995	24.71	25.17	24.55	25.17
1099	NASDAQ	TRST	Fri, Aug 18, 1995	25.49	25.49	24.55	24.55
1098	NASDAQ	TRST	Thu, Aug 17, 1995	25.49	25.49	24.86	24.86
1097	NASDAQ	TRST	Wed, Aug 16, 1995	25.49	25.49	24.86	25.12
1096	NASDAQ	TRST	Tue, Aug 15, 1995	25.49	25.49	24.86	25.17
1095	NASDAQ	TRST	Mon, Aug 14, 1995	24.55	25.49	24.55	25.17
1094	NASDAQ	TRST	Fri, Aug 11, 1995	25.17	25.17	24.79	24.79
1093	NASDAQ	TRST	Thu, Aug 10, 1995	25.17	25.17	24.55	25.17
1092	NASDAQ	TRST	Wed, Aug 9, 1995	24.55	25.17	24.55	24.71
1091	NASDAQ	TRST	Tue, Aug 8, 1995	25.64	25.95	24.71	25.17
1090	NASDAQ	TRST	Mon, Aug 7, 1995	25.80	26.11	25.64	25.80
1089	NASDAQ	TRST	Fri, Aug 4, 1995	25.80	25.80	25.17	25.80
1088	NASDAQ	TRST	Thu, Aug 3, 1995	25.80	25.80	25.49	25.80
1087	NASDAQ	TRST	Wed, Aug 2, 1995	25.80	25.80	24.86	25.80
1086	NASDAQ	TRST	Tue, Aug 1, 1995	24.55	25.80	24.55	25.80
1085	NASDAQ	TRST	Mon, Jul 31, 1995	25.12	25.38	24.60	25.12
1084	NASDAQ	TRST	Fri, Jul 28, 1995	25.38	25.38	24.86	24.86
1083	NASDAQ	TRST	Thu, Jul 27, 1995	25.38	25.38	24.86	25.38
1082	NASDAQ	TRST	Wed, Jul 26, 1995	24.86	25.38	24.09	25.12
1081	NASDAQ	TRST	Tue, Jul 25, 1995	24.86	25.64	24.34	25.38
1080	NASDAQ	TRST	Mon, Jul 24, 1995	23.83	25.12	23.31	24.86
1079	NASDAQ	TRST	Fri, Jul 21, 1995	23.57	23.96	23.31	23.83
1078	NASDAQ	TRST	Thu, Jul 20, 1995	23.31	23.57	22.79	23.05
1077	NASDAQ	TRST	Wed, Jul 19, 1995	23.18	23.31	22.53	22.53
1076	NASDAQ	TRST	Tue, Jul 18, 1995	23.44	23.44	22.79	23.18
1075	NASDAQ	TRST	Mon, Jul 17, 1995	23.44	23.44	23.05	23.44
1074	NASDAQ	TRST	Fri, Jul 14, 1995	23.05	23.44	23.05	23.44
1073	NASDAQ	TRST	Thu, Jul 13, 1995	22.53	23.57	22.27	23.05
1072	NASDAQ	TRST	Wed, Jul 12, 1995	22.53	22.53	22.27	22.53
1071	NASDAQ	TRST	Tue, Jul 11, 1995	22.29	22.53	22.01	22.53
1070	NASDAQ	TRST	Mon, Jul 10, 1995	22.53	22.53	22.01	22.43
1069	NASDAQ	TRST	Fri, Jul 7, 1995	22.53	22.53	22.01	22.27
1068	NASDAQ	TRST	Thu, Jul 6, 1995	22.01	22.53	22.01	22.53
1067	NASDAQ	TRST	Wed, Jul 5, 1995	22.53	22.53	22.01	22.53
1066	NASDAQ	TRST	Mon, Jul 3, 1995	22.01	22.53	22.01	22.27
1065	NASDAQ	TRST	Fri, Jun 30, 1995	22.53	22.53	22.01	22.53
1064	NASDAQ	TRST	Thu, Jun 29, 1995	21.50	22.53	21.50	22.01
1063	NASDAQ	TRST	Wed, Jun 28, 1995	21.50	22.01	21.50	22.01
1062	NASDAQ	TRST	Tue, Jun 27, 1995	21.75	21.75	21.50	21.75
1061	NASDAQ	TRST	Mon, Jun 26, 1995	21.75	21.75	21.24	21.75
1060	NASDAQ	TRST	Fri, Jun 23, 1995	21.50	21.75	21.24	21.24
1059	NASDAQ	TRST	Thu, Jun 22, 1995	21.50	21.75	21.24	21.50
1058	NASDAQ	TRST	Wed, Jun 21, 1995	21.37	21.54	21.24	21.54
1057	NASDAQ	TRST	Tue, Jun 20, 1995	21.75	21.75	21.24	21.24
1056	NASDAQ	TRST	Mon, Jun 19, 1995	21.50	21.75	21.24	21.24
1055	NASDAQ	TRST	Fri, Jun 16, 1995	21.75	21.75	21.24	21.24
1054	NASDAQ	TRST	Thu, Jun 15, 1995	21.75	21.75	21.24	21.24
1053	NASDAQ	TRST	Wed, Jun 14, 1995	21.50	21.75	21.50	21.75
1052	NASDAQ	TRST	Tue, Jun 13, 1995	21.24	21.75	21.24	21.24
1051	NASDAQ	TRST	Mon, Jun 12, 1995	21.75	21.75	21.24	21.24
1050	NASDAQ	TRST	Fri, Jun 9, 1995	21.75	22.01	21.24	21.75
1049	NASDAQ	TRST	Thu, Jun 8, 1995	21.75	22.01	21.50	21.50
1048	NASDAQ	TRST	Wed, Jun 7, 1995	22.01	22.01	21.50	21.88
1047	NASDAQ	TRST	Tue, Jun 6, 1995	22.01	22.01	21.50	21.75
1046	NASDAQ	TRST	Mon, Jun 5, 1995	21.50	22.01	21.50	22.01
1045	NASDAQ	TRST	Fri, Jun 2, 1995	21.63	21.75	21.24	21.75
1044	NASDAQ	TRST	Thu, Jun 1, 1995	20.98	21.75	20.98	21.56
1043	NASDAQ	TRST	Wed, May 31, 1995	20.98	21.50	20.72	20.98
1042	NASDAQ	TRST	Tue, May 30, 1995	20.98	20.98	20.72	20.98
1041	NASDAQ	TRST	Fri, May 26, 1995	20.59	20.85	20.46	20.59
1040	NASDAQ	TRST	Thu, May 25, 1995	20.59	20.98	20.46	20.72
1039	NASDAQ	TRST	Wed, May 24, 1995	20.98	20.98	20.46	20.98
1038	NASDAQ	TRST	Tue, May 23, 1995	20.72	21.11	20.72	21.11
1037	NASDAQ	TRST	Mon, May 22, 1995	21.24	21.24	20.72	20.72
1036	NASDAQ	TRST	Fri, May 19, 1995	20.72	20.72	20.46	20.72
1035	NASDAQ	TRST	Thu, May 18, 1995	20.98	21.75	20.59	20.98
1034	NASDAQ	TRST	Wed, May 17, 1995	21.75	21.75	21.24	21.33
1033	NASDAQ	TRST	Tue, May 16, 1995	21.75	21.75	21.24	21.24
1032	NASDAQ	TRST	Mon, May 15, 1995	22.01	22.01	21.24	22.01
1031	NASDAQ	TRST	Fri, May 12, 1995	21.75	22.01	21.50	21.50
1030	NASDAQ	TRST	Thu, May 11, 1995	21.75	21.75	21.24	21.43
1029	NASDAQ	TRST	Wed, May 10, 1995	21.37	21.75	21.24	21.48
1028	NASDAQ	TRST	Tue, May 9, 1995	21.75	21.75	21.24	21.24
1027	NASDAQ	TRST	Mon, May 8, 1995	21.75	21.75	21.75	21.75
1026	NASDAQ	TRST	Fri, May 5, 1995	21.24	21.75	21.24	21.75
1025	NASDAQ	TRST	Thu, May 4, 1995	21.75	21.75	21.75	21.75
1024	NASDAQ	TRST	Wed, May 3, 1995	21.24	21.50	21.24	21.50
1023	NASDAQ	TRST	Tue, May 2, 1995	22.01	22.01	21.24	21.24
1022	NASDAQ	TRST	Mon, May 1, 1995	21.50	22.01	21.50	21.50
1021	NASDAQ	TRST	Fri, Apr 28, 1995	21.24	22.01	21.24	21.75
1020	NASDAQ	TRST	Thu, Apr 27, 1995	21.24	21.75	21.24	21.75
1019	NASDAQ	TRST	Wed, Apr 26, 1995	21.24	21.75	21.24	21.24
1018	NASDAQ	TRST	Tue, Apr 25, 1995	21.24	21.75	21.24	21.75
1017	NASDAQ	TRST	Mon, Apr 24, 1995	21.24	21.63	21.24	21.45
1016	NASDAQ	TRST	Fri, Apr 21, 1995	21.50	21.75	20.72	21.75
1015	NASDAQ	TRST	Thu, Apr 20, 1995	21.24	21.50	21.04	21.04
1014	NASDAQ	TRST	Wed, Apr 19, 1995	20.46	21.09	20.46	21.09
1013	NASDAQ	TRST	Tue, Apr 18, 1995	21.24	21.24	20.46	21.11
1012	NASDAQ	TRST	Mon, Apr 17, 1995	20.46	21.24	20.46	20.67
1011	NASDAQ	TRST	Thu, Apr 13, 1995	20.98	21.11	20.46	20.46
1010	NASDAQ	TRST	Wed, Apr 12, 1995	20.46	20.98	20.46	20.82
1009	NASDAQ	TRST	Tue, Apr 11, 1995	20.98	20.98	20.62	20.98
1008	NASDAQ	TRST	Mon, Apr 10, 1995	20.72	21.24	20.46	20.46
1007	NASDAQ	TRST	Fri, Apr 7, 1995	20.98	21.24	20.72	20.72
1006	NASDAQ	TRST	Thu, Apr 6, 1995	20.72	21.24	20.72	21.24
1005	NASDAQ	TRST	Wed, Apr 5, 1995	20.98	20.98	20.46	20.85
1004	NASDAQ	TRST	Tue, Apr 4, 1995	20.46	20.98	20.46	20.72
1003	NASDAQ	TRST	Mon, Apr 3, 1995	20.72	20.98	20.46	20.59
1002	NASDAQ	TRST	Fri, Mar 31, 1995	21.24	21.50	20.72	21.50
1001	NASDAQ	TRST	Thu, Mar 30, 1995	21.75	21.75	21.24	21.75
1000	NASDAQ	TRST	Wed, Mar 29, 1995	21.24	21.75	20.85	21.24
999	NASDAQ	TRST	Tue, Mar 28, 1995	20.72	21.24	20.72	20.85
998	NASDAQ	TRST	Mon, Mar 27, 1995	20.72	21.24	20.56	20.85
997	NASDAQ	TRST	Fri, Mar 24, 1995	20.72	20.72	20.46	20.72
996	NASDAQ	TRST	Thu, Mar 23, 1995	20.72	20.72	20.72	20.72
995	NASDAQ	TRST	Wed, Mar 22, 1995	20.46	20.72	20.46	20.70
994	NASDAQ	TRST	Tue, Mar 21, 1995	20.72	21.24	20.59	20.72
993	NASDAQ	TRST	Mon, Mar 20, 1995	20.46	21.24	20.46	21.24
992	NASDAQ	TRST	Fri, Mar 17, 1995	20.46	21.24	20.46	21.24
991	NASDAQ	TRST	Thu, Mar 16, 1995	20.98	21.24	20.98	21.24
990	NASDAQ	TRST	Wed, Mar 15, 1995	21.24	21.24	20.72	20.98
989	NASDAQ	TRST	Tue, Mar 14, 1995	21.24	21.24	20.46	21.24
988	NASDAQ	TRST	Mon, Mar 13, 1995	20.72	21.24	20.46	20.46
987	NASDAQ	TRST	Fri, Mar 10, 1995	20.72	20.85	20.72	20.72
986	NASDAQ	TRST	Thu, Mar 9, 1995	20.72	20.98	20.72	20.72
985	NASDAQ	TRST	Wed, Mar 8, 1995	20.46	20.98	20.46	20.98
984	NASDAQ	TRST	Tue, Mar 7, 1995	20.46	20.98	20.46	20.46
983	NASDAQ	TRST	Mon, Mar 6, 1995	20.98	20.98	20.46	20.72
982	NASDAQ	TRST	Fri, Mar 3, 1995	20.67	20.85	20.67	20.85
981	NASDAQ	TRST	Thu, Mar 2, 1995	20.98	20.98	20.46	20.72
980	NASDAQ	TRST	Wed, Mar 1, 1995	20.59	20.98	20.59	20.98
979	NASDAQ	TRST	Tue, Feb 28, 1995	20.59	20.98	20.46	20.46
978	NASDAQ	TRST	Mon, Feb 27, 1995	20.46	20.98	20.46	20.46
977	NASDAQ	TRST	Fri, Feb 24, 1995	20.46	20.98	20.46	20.98
976	NASDAQ	TRST	Thu, Feb 23, 1995	20.46	20.72	20.46	20.72
975	NASDAQ	TRST	Wed, Feb 22, 1995	20.46	20.46	20.20	20.46
974	NASDAQ	TRST	Tue, Feb 21, 1995	20.20	20.46	20.07	20.46
973	NASDAQ	TRST	Fri, Feb 17, 1995	19.81	20.20	19.81	19.94
972	NASDAQ	TRST	Thu, Feb 16, 1995	19.42	20.20	19.42	20.20
971	NASDAQ	TRST	Wed, Feb 15, 1995	19.42	19.94	19.17	19.94
970	NASDAQ	TRST	Tue, Feb 14, 1995	19.68	19.68	18.91	19.29
969	NASDAQ	TRST	Mon, Feb 13, 1995	19.68	19.68	18.91	19.68
968	NASDAQ	TRST	Fri, Feb 10, 1995	19.68	19.68	19.04	19.68
967	NASDAQ	TRST	Thu, Feb 9, 1995	19.17	19.68	18.91	19.68
966	NASDAQ	TRST	Wed, Feb 8, 1995	20.33	20.72	18.91	19.21
965	NASDAQ	TRST	Tue, Feb 7, 1995	20.72	20.72	19.94	19.94
964	NASDAQ	TRST	Mon, Feb 6, 1995	19.94	20.72	19.94	19.94
963	NASDAQ	TRST	Fri, Feb 3, 1995	19.94	20.46	19.94	20.46
962	NASDAQ	TRST	Thu, Feb 2, 1995	19.94	20.46	19.94	20.46
961	NASDAQ	TRST	Wed, Feb 1, 1995	20.46	20.46	19.94	20.10
960	NASDAQ	TRST	Tue, Jan 31, 1995	20.07	20.46	19.94	20.46
959	NASDAQ	TRST	Mon, Jan 30, 1995	19.94	20.46	19.94	20.46
958	NASDAQ	TRST	Fri, Jan 27, 1995	19.94	20.46	19.94	20.46
957	NASDAQ	TRST	Thu, Jan 26, 1995	19.94	20.46	19.94	19.94
956	NASDAQ	TRST	Wed, Jan 25, 1995	20.72	20.72	19.94	20.15
955	NASDAQ	TRST	Tue, Jan 24, 1995	20.46	20.98	20.20	20.20
954	NASDAQ	TRST	Mon, Jan 23, 1995	20.46	20.98	20.46	20.98
953	NASDAQ	TRST	Fri, Jan 20, 1995	20.72	21.24	20.72	21.24
952	NASDAQ	TRST	Thu, Jan 19, 1995	21.24	21.24	20.72	21.24
951	NASDAQ	TRST	Wed, Jan 18, 1995	20.72	21.24	20.72	21.24
950	NASDAQ	TRST	Tue, Jan 17, 1995	20.98	21.24	20.72	21.24
949	NASDAQ	TRST	Mon, Jan 16, 1995	21.50	21.50	21.50	21.50
948	NASDAQ	TRST	Fri, Jan 13, 1995	21.50	21.50	21.50	21.50
947	NASDAQ	TRST	Thu, Jan 12, 1995	21.03	21.50	20.98	20.98
946	NASDAQ	TRST	Wed, Jan 11, 1995	20.98	21.50	20.98	21.08
945	NASDAQ	TRST	Tue, Jan 10, 1995	20.98	21.50	20.98	21.11
944	NASDAQ	TRST	Mon, Jan 9, 1995	21.50	21.50	20.98	20.98
943	NASDAQ	TRST	Fri, Jan 6, 1995	21.50	21.50	20.98	21.50
942	NASDAQ	TRST	Thu, Jan 5, 1995	20.98	21.50	20.98	20.98
941	NASDAQ	TRST	Wed, Jan 4, 1995	21.50	21.50	21.24	21.30
940	NASDAQ	TRST	Tue, Jan 3, 1995	20.98	21.50	20.98	20.98
939	NASDAQ	TRST	Fri, Dec 30, 1994	21.11	21.50	20.85	20.98
938	NASDAQ	TRST	Thu, Dec 29, 1994	20.20	21.24	20.20	21.24
937	NASDAQ	TRST	Wed, Dec 28, 1994	19.68	20.20	19.68	20.20
936	NASDAQ	TRST	Tue, Dec 27, 1994	19.36	20.20	19.36	20.20
935	NASDAQ	TRST	Fri, Dec 23, 1994	19.55	19.55	19.17	19.55
934	NASDAQ	TRST	Thu, Dec 22, 1994	19.68	19.68	19.68	19.68
933	NASDAQ	TRST	Wed, Dec 21, 1994	19.68	19.68	19.42	19.68
932	NASDAQ	TRST	Tue, Dec 20, 1994	19.68	19.68	19.17	19.68
931	NASDAQ	TRST	Mon, Dec 19, 1994	19.42	19.68	19.42	19.68
930	NASDAQ	TRST	Fri, Dec 16, 1994	19.42	19.42	19.42	19.42
929	NASDAQ	TRST	Thu, Dec 15, 1994	19.17	19.42	19.17	19.42
928	NASDAQ	TRST	Wed, Dec 14, 1994	19.42	19.42	19.17	19.42
927	NASDAQ	TRST	Tue, Dec 13, 1994	19.42	19.42	19.17	19.42
926	NASDAQ	TRST	Mon, Dec 12, 1994	19.42	19.42	19.17	19.42
925	NASDAQ	TRST	Fri, Dec 9, 1994	19.17	19.42	19.17	19.42
924	NASDAQ	TRST	Thu, Dec 8, 1994	19.42	19.94	19.42	19.42
923	NASDAQ	TRST	Wed, Dec 7, 1994	19.81	19.94	19.42	19.81
922	NASDAQ	TRST	Tue, Dec 6, 1994	20.07	20.07	19.68	19.68
921	NASDAQ	TRST	Mon, Dec 5, 1994	19.68	20.07	19.68	20.07
920	NASDAQ	TRST	Fri, Dec 2, 1994	20.07	20.07	19.99	19.99
919	NASDAQ	TRST	Thu, Dec 1, 1994	19.68	20.07	19.68	20.01
918	NASDAQ	TRST	Wed, Nov 30, 1994	20.07	20.20	20.07	20.20
917	NASDAQ	TRST	Tue, Nov 29, 1994	19.68	20.20	19.68	20.20
916	NASDAQ	TRST	Mon, Nov 28, 1994	19.68	20.20	19.68	19.68
915	NASDAQ	TRST	Fri, Nov 25, 1994	19.68	19.68	19.68	19.68
914	NASDAQ	TRST	Wed, Nov 23, 1994	19.68	20.20	19.68	19.89
913	NASDAQ	TRST	Tue, Nov 22, 1994	20.59	20.72	20.20	20.46
912	NASDAQ	TRST	Mon, Nov 21, 1994	20.72	20.98	20.46	20.65
911	NASDAQ	TRST	Fri, Nov 18, 1994	20.46	20.98	20.46	20.72
910	NASDAQ	TRST	Thu, Nov 17, 1994	20.46	20.98	20.46	20.98
909	NASDAQ	TRST	Wed, Nov 16, 1994	20.72	20.72	20.20	20.72
908	NASDAQ	TRST	Tue, Nov 15, 1994	20.20	20.46	19.94	20.46
907	NASDAQ	TRST	Mon, Nov 14, 1994	20.72	20.72	19.94	20.01
906	NASDAQ	TRST	Fri, Nov 11, 1994	20.33	20.33	20.33	20.33
905	NASDAQ	TRST	Thu, Nov 10, 1994	19.94	20.72	19.94	20.72
904	NASDAQ	TRST	Wed, Nov 9, 1994	20.20	20.46	20.20	20.41
903	NASDAQ	TRST	Tue, Nov 8, 1994	19.94	20.46	19.94	20.20
902	NASDAQ	TRST	Mon, Nov 7, 1994	20.46	20.46	20.46	20.46
901	NASDAQ	TRST	Fri, Nov 4, 1994	20.72	20.72	20.20	20.72
900	NASDAQ	TRST	Thu, Nov 3, 1994	19.94	20.72	19.94	20.72
899	NASDAQ	TRST	Wed, Nov 2, 1994	19.94	20.72	19.94	20.28
898	NASDAQ	TRST	Tue, Nov 1, 1994	20.46	20.46	19.94	20.46
897	NASDAQ	TRST	Mon, Oct 31, 1994	20.46	20.46	19.94	20.46
896	NASDAQ	TRST	Fri, Oct 28, 1994	20.46	20.46	19.94	19.94
895	NASDAQ	TRST	Thu, Oct 27, 1994	19.94	20.46	19.94	19.94
894	NASDAQ	TRST	Wed, Oct 26, 1994	20.20	20.72	19.94	20.23
893	NASDAQ	TRST	Tue, Oct 25, 1994	20.20	20.72	19.94	20.72
892	NASDAQ	TRST	Mon, Oct 24, 1994	20.72	20.72	20.20	20.20
891	NASDAQ	TRST	Fri, Oct 21, 1994	20.20	20.46	20.20	20.46
890	NASDAQ	TRST	Thu, Oct 20, 1994	20.72	20.72	20.72	20.72
889	NASDAQ	TRST	Wed, Oct 19, 1994	20.46	20.72	20.20	20.72
888	NASDAQ	TRST	Tue, Oct 18, 1994	20.72	20.72	20.20	20.46
887	NASDAQ	TRST	Mon, Oct 17, 1994	20.72	20.72	20.20	20.72
886	NASDAQ	TRST	Fri, Oct 14, 1994	20.72	20.72	20.46	20.46
885	NASDAQ	TRST	Thu, Oct 13, 1994	20.72	20.98	20.72	20.72
884	NASDAQ	TRST	Wed, Oct 12, 1994	21.24	21.75	20.80	20.80
883	NASDAQ	TRST	Tue, Oct 11, 1994	21.75	21.75	21.24	21.24
882	NASDAQ	TRST	Mon, Oct 10, 1994	21.24	21.75	20.98	21.24
881	NASDAQ	TRST	Fri, Oct 7, 1994	20.44	20.72	20.44	20.72
880	NASDAQ	TRST	Thu, Oct 6, 1994	20.59	20.72	20.20	20.20
879	NASDAQ	TRST	Wed, Oct 5, 1994	21.50	21.50	20.46	20.72
878	NASDAQ	TRST	Tue, Oct 4, 1994	22.27	22.27	21.56	21.56
877	NASDAQ	TRST	Mon, Oct 3, 1994	22.01	22.14	21.75	21.75
876	NASDAQ	TRST	Fri, Sep 30, 1994	21.50	22.01	21.24	22.01
875	NASDAQ	TRST	Thu, Sep 29, 1994	20.46	20.98	20.33	20.72
874	NASDAQ	TRST	Wed, Sep 28, 1994	20.46	20.46	20.20	20.46
873	NASDAQ	TRST	Tue, Sep 27, 1994	20.46	20.46	20.20	20.46
872	NASDAQ	TRST	Mon, Sep 26, 1994	20.46	20.46	20.20	20.46
871	NASDAQ	TRST	Fri, Sep 23, 1994	22.27	22.53	22.01	22.40
870	NASDAQ	TRST	Thu, Sep 22, 1994	22.01	22.53	22.01	22.53
869	NASDAQ	TRST	Wed, Sep 21, 1994	22.53	22.53	22.01	22.53
868	NASDAQ	TRST	Tue, Sep 20, 1994	22.27	22.53	22.27	22.53
867	NASDAQ	TRST	Mon, Sep 19, 1994	22.27	22.53	22.27	22.53
866	NASDAQ	TRST	Fri, Sep 16, 1994	22.27	22.27	22.01	22.27
865	NASDAQ	TRST	Thu, Sep 15, 1994	22.27	22.27	21.50	21.75
864	NASDAQ	TRST	Wed, Sep 14, 1994	22.01	22.27	21.75	21.75
863	NASDAQ	TRST	Tue, Sep 13, 1994	22.27	22.27	21.50	22.27
862	NASDAQ	TRST	Mon, Sep 12, 1994	21.75	22.27	21.50	22.27
861	NASDAQ	TRST	Fri, Sep 9, 1994	21.75	22.27	21.50	22.27
860	NASDAQ	TRST	Thu, Sep 8, 1994	22.01	22.79	21.75	21.75
859	NASDAQ	TRST	Wed, Sep 7, 1994	22.27	22.79	22.01	22.01
858	NASDAQ	TRST	Tue, Sep 6, 1994	22.79	22.79	22.01	22.01
857	NASDAQ	TRST	Fri, Sep 2, 1994	22.79	22.79	22.01	22.79
856	NASDAQ	TRST	Thu, Sep 1, 1994	22.53	23.05	22.27	22.27
855	NASDAQ	TRST	Wed, Aug 31, 1994	22.53	23.31	22.53	23.31
854	NASDAQ	TRST	Tue, Aug 30, 1994	23.31	23.31	22.53	22.66
853	NASDAQ	TRST	Mon, Aug 29, 1994	23.31	23.31	22.53	22.92
852	NASDAQ	TRST	Fri, Aug 26, 1994	22.53	23.31	22.53	23.31
851	NASDAQ	TRST	Thu, Aug 25, 1994	23.57	23.57	22.79	23.18
850	NASDAQ	TRST	Wed, Aug 24, 1994	23.83	23.83	22.92	22.92
849	NASDAQ	TRST	Tue, Aug 23, 1994	23.83	23.83	23.05	23.05
848	NASDAQ	TRST	Mon, Aug 22, 1994	23.83	23.83	23.05	23.05
847	NASDAQ	TRST	Fri, Aug 19, 1994	23.05	23.05	23.05	23.05
846	NASDAQ	TRST	Thu, Aug 18, 1994	23.83	23.83	23.18	23.83
845	NASDAQ	TRST	Wed, Aug 17, 1994	23.83	23.83	23.05	23.31
844	NASDAQ	TRST	Tue, Aug 16, 1994	23.83	23.83	23.05	23.05
843	NASDAQ	TRST	Mon, Aug 15, 1994	24.09	24.09	23.57	23.83
842	NASDAQ	TRST	Fri, Aug 12, 1994	24.09	24.09	23.57	24.09
841	NASDAQ	TRST	Thu, Aug 11, 1994	23.57	23.57	23.57	23.57
840	NASDAQ	TRST	Wed, Aug 10, 1994	24.09	24.09	23.57	24.09
839	NASDAQ	TRST	Tue, Aug 9, 1994	24.09	24.09	23.57	24.09
838	NASDAQ	TRST	Mon, Aug 8, 1994	23.83	24.09	23.83	24.09
837	NASDAQ	TRST	Fri, Aug 5, 1994	23.57	24.09	23.57	23.70
836	NASDAQ	TRST	Thu, Aug 4, 1994	24.09	24.09	23.57	24.09
835	NASDAQ	TRST	Wed, Aug 3, 1994	24.09	24.09	23.83	24.09
834	NASDAQ	TRST	Tue, Aug 2, 1994	23.57	24.09	23.57	24.09
833	NASDAQ	TRST	Mon, Aug 1, 1994	23.57	24.09	23.57	23.83
832	NASDAQ	TRST	Fri, Jul 29, 1994	24.09	24.09	23.83	24.09
831	NASDAQ	TRST	Thu, Jul 28, 1994	23.57	24.34	23.57	24.34
830	NASDAQ	TRST	Wed, Jul 27, 1994	23.83	23.83	23.57	23.83
829	NASDAQ	TRST	Tue, Jul 26, 1994	23.83	23.83	23.57	23.83
828	NASDAQ	TRST	Mon, Jul 25, 1994	23.83	23.83	23.57	23.83
827	NASDAQ	TRST	Fri, Jul 22, 1994	22.27	24.09	22.27	23.83
826	NASDAQ	TRST	Thu, Jul 21, 1994	22.53	22.79	21.75	22.79
825	NASDAQ	TRST	Wed, Jul 20, 1994	22.53	22.53	21.75	22.27
824	NASDAQ	TRST	Tue, Jul 19, 1994	22.53	22.53	21.75	22.53
823	NASDAQ	TRST	Mon, Jul 18, 1994	22.53	22.53	21.75	21.75
822	NASDAQ	TRST	Fri, Jul 15, 1994	22.53	22.53	22.01	22.53
821	NASDAQ	TRST	Thu, Jul 14, 1994	22.53	22.53	21.75	21.75
820	NASDAQ	TRST	Wed, Jul 13, 1994	22.53	22.53	21.75	22.27
819	NASDAQ	TRST	Tue, Jul 12, 1994	23.05	23.05	21.75	21.75
818	NASDAQ	TRST	Mon, Jul 11, 1994	22.27	23.05	22.27	23.05
817	NASDAQ	TRST	Fri, Jul 8, 1994	23.31	23.31	22.79	23.31
816	NASDAQ	TRST	Thu, Jul 7, 1994	23.57	24.09	23.31	23.31
815	NASDAQ	TRST	Wed, Jul 6, 1994	24.34	24.34	23.83	23.83
814	NASDAQ	TRST	Tue, Jul 5, 1994	24.34	24.34	23.83	24.09
813	NASDAQ	TRST	Fri, Jul 1, 1994	23.31	24.47	23.31	24.47
812	NASDAQ	TRST	Thu, Jun 30, 1994	23.31	23.83	22.53	23.83
811	NASDAQ	TRST	Wed, Jun 29, 1994	22.27	23.05	22.27	22.74
810	NASDAQ	TRST	Tue, Jun 28, 1994	22.27	23.05	22.27	22.66
809	NASDAQ	TRST	Mon, Jun 27, 1994	22.27	23.05	22.27	22.27
808	NASDAQ	TRST	Fri, Jun 24, 1994	22.27	23.05	22.27	23.05
807	NASDAQ	TRST	Thu, Jun 23, 1994	22.79	23.05	22.27	22.27
806	NASDAQ	TRST	Wed, Jun 22, 1994	21.75	22.27	21.75	22.27
805	NASDAQ	TRST	Tue, Jun 21, 1994	22.79	22.79	21.75	22.08
804	NASDAQ	TRST	Mon, Jun 20, 1994	21.75	22.79	21.75	22.79
803	NASDAQ	TRST	Fri, Jun 17, 1994	22.53	22.79	22.01	22.01
802	NASDAQ	TRST	Thu, Jun 16, 1994	21.50	22.27	21.50	21.50
801	NASDAQ	TRST	Wed, Jun 15, 1994	21.24	22.27	21.24	22.27
800	NASDAQ	TRST	Tue, Jun 14, 1994	20.72	21.75	20.72	20.72
799	NASDAQ	TRST	Mon, Jun 13, 1994	20.20	21.50	20.20	21.50
798	NASDAQ	TRST	Fri, Jun 10, 1994	20.98	20.98	20.20	20.98
797	NASDAQ	TRST	Thu, Jun 9, 1994	20.20	20.98	20.20	20.20
796	NASDAQ	TRST	Wed, Jun 8, 1994	20.20	20.72	20.20	20.72
795	NASDAQ	TRST	Tue, Jun 7, 1994	20.46	20.46	20.20	20.46
794	NASDAQ	TRST	Mon, Jun 6, 1994	20.20	20.46	20.20	20.46
793	NASDAQ	TRST	Fri, Jun 3, 1994	20.46	20.46	20.46	20.46
792	NASDAQ	TRST	Thu, Jun 2, 1994	20.46	20.46	20.20	20.46
791	NASDAQ	TRST	Wed, Jun 1, 1994	20.46	20.46	20.20	20.46
790	NASDAQ	TRST	Tue, May 31, 1994	20.72	20.72	20.20	20.20
789	NASDAQ	TRST	Fri, May 27, 1994	20.72	20.72	20.46	20.72
788	NASDAQ	TRST	Thu, May 26, 1994	20.46	20.98	20.46	20.56
787	NASDAQ	TRST	Wed, May 25, 1994	20.98	20.98	20.98	20.98
786	NASDAQ	TRST	Tue, May 24, 1994	21.24	21.24	20.46	21.24
785	NASDAQ	TRST	Mon, May 23, 1994	20.46	21.24	20.46	21.24
784	NASDAQ	TRST	Fri, May 20, 1994	20.46	20.59	20.46	20.59
783	NASDAQ	TRST	Thu, May 19, 1994	21.24	21.24	20.46	20.46
782	NASDAQ	TRST	Wed, May 18, 1994	20.46	21.24	20.46	21.24
781	NASDAQ	TRST	Tue, May 17, 1994	20.72	21.24	20.20	20.46
780	NASDAQ	TRST	Mon, May 16, 1994	21.24	21.24	20.72	21.24
779	NASDAQ	TRST	Fri, May 13, 1994	20.46	20.98	20.46	20.72
778	NASDAQ	TRST	Thu, May 12, 1994	20.98	20.98	20.98	20.98
777	NASDAQ	TRST	Wed, May 11, 1994	20.98	20.98	20.20	20.62
776	NASDAQ	TRST	Tue, May 10, 1994	20.72	20.98	20.20	20.98
775	NASDAQ	TRST	Mon, May 9, 1994	20.72	20.72	20.20	20.20
774	NASDAQ	TRST	Fri, May 6, 1994	20.20	20.72	20.20	20.46
773	NASDAQ	TRST	Thu, May 5, 1994	20.72	20.72	20.20	20.59
772	NASDAQ	TRST	Wed, May 4, 1994	20.72	20.72	20.20	20.72
771	NASDAQ	TRST	Tue, May 3, 1994	20.72	20.72	20.20	20.20
770	NASDAQ	TRST	Mon, May 2, 1994	20.59	20.72	19.94	20.46
769	NASDAQ	TRST	Fri, Apr 29, 1994	20.46	20.46	20.46	20.46
768	NASDAQ	TRST	Thu, Apr 28, 1994	19.68	20.46	19.68	20.46
767	NASDAQ	TRST	Tue, Apr 26, 1994	20.46	20.46	19.68	20.46
766	NASDAQ	TRST	Mon, Apr 25, 1994	20.46	20.46	20.20	20.20
765	NASDAQ	TRST	Fri, Apr 22, 1994	20.46	20.46	20.46	20.46
764	NASDAQ	TRST	Thu, Apr 21, 1994	20.20	20.20	19.17	20.07
763	NASDAQ	TRST	Wed, Apr 20, 1994	20.20	20.20	19.17	20.20
762	NASDAQ	TRST	Tue, Apr 19, 1994	20.72	20.72	19.94	20.46
761	NASDAQ	TRST	Mon, Apr 18, 1994	20.98	20.98	19.94	20.72
760	NASDAQ	TRST	Fri, Apr 15, 1994	20.20	20.98	19.94	19.94
759	NASDAQ	TRST	Thu, Apr 14, 1994	20.72	20.72	19.68	20.72
758	NASDAQ	TRST	Wed, Apr 13, 1994	19.55	20.46	19.55	20.20
757	NASDAQ	TRST	Tue, Apr 12, 1994	19.68	19.68	19.29	19.68
756	NASDAQ	TRST	Mon, Apr 11, 1994	19.68	19.68	19.42	19.68
755	NASDAQ	TRST	Fri, Apr 8, 1994	19.68	19.68	18.91	19.68
754	NASDAQ	TRST	Thu, Apr 7, 1994	19.68	19.68	18.91	19.68
753	NASDAQ	TRST	Wed, Apr 6, 1994	19.94	19.94	19.42	19.94
752	NASDAQ	TRST	Tue, Apr 5, 1994	19.94	19.94	19.42	19.94
751	NASDAQ	TRST	Mon, Apr 4, 1994	19.94	19.94	19.42	19.55
750	NASDAQ	TRST	Thu, Mar 31, 1994	19.94	19.94	19.42	19.42
749	NASDAQ	TRST	Wed, Mar 30, 1994	19.94	20.07	19.42	19.94
748	NASDAQ	TRST	Tue, Mar 29, 1994	19.68	20.20	19.68	19.81
747	NASDAQ	TRST	Mon, Mar 28, 1994	20.20	20.20	20.20	20.20
746	NASDAQ	TRST	Fri, Mar 25, 1994	20.20	20.20	19.68	20.20
745	NASDAQ	TRST	Thu, Mar 24, 1994	19.68	20.46	19.68	20.07
744	NASDAQ	TRST	Wed, Mar 23, 1994	20.46	20.46	19.68	20.46
743	NASDAQ	TRST	Tue, Mar 22, 1994	20.72	20.72	19.94	19.94
742	NASDAQ	TRST	Mon, Mar 21, 1994	20.72	20.72	20.33	20.33
741	NASDAQ	TRST	Fri, Mar 18, 1994	20.72	21.50	20.33	20.72
740	NASDAQ	TRST	Thu, Mar 17, 1994	20.72	21.37	20.72	20.72
739	NASDAQ	TRST	Wed, Mar 16, 1994	21.24	21.50	20.72	21.50
738	NASDAQ	TRST	Tue, Mar 15, 1994	21.24	22.01	21.24	21.75
737	NASDAQ	TRST	Mon, Mar 14, 1994	21.24	21.24	21.24	21.24
736	NASDAQ	TRST	Fri, Mar 11, 1994	21.50	22.27	21.50	22.01
735	NASDAQ	TRST	Thu, Mar 10, 1994	22.27	22.27	21.50	22.27
734	NASDAQ	TRST	Wed, Mar 9, 1994	21.50	22.27	21.50	21.75
733	NASDAQ	TRST	Tue, Mar 8, 1994	22.53	22.53	21.75	21.75
732	NASDAQ	TRST	Mon, Mar 7, 1994	22.53	22.53	21.75	21.75
731	NASDAQ	TRST	Fri, Mar 4, 1994	22.79	22.79	21.75	21.75
730	NASDAQ	TRST	Thu, Mar 3, 1994	21.75	22.53	21.75	22.53
729	NASDAQ	TRST	Wed, Mar 2, 1994	21.88	22.53	21.88	22.14
728	NASDAQ	TRST	Tue, Mar 1, 1994	22.53	22.53	21.75	22.53
727	NASDAQ	TRST	Mon, Feb 28, 1994	21.75	22.53	21.75	22.53
726	NASDAQ	TRST	Fri, Feb 25, 1994	22.53	22.53	22.14	22.53
725	NASDAQ	TRST	Thu, Feb 24, 1994	21.75	21.75	21.75	21.75
724	NASDAQ	TRST	Wed, Feb 23, 1994	22.53	22.53	21.88	21.88
723	NASDAQ	TRST	Tue, Feb 22, 1994	21.88	22.53	21.88	22.53
722	NASDAQ	TRST	Fri, Feb 18, 1994	21.75	22.53	21.75	22.53
721	NASDAQ	TRST	Thu, Feb 17, 1994	22.53	22.53	21.75	21.75
720	NASDAQ	TRST	Wed, Feb 16, 1994	22.53	22.53	21.75	22.53
719	NASDAQ	TRST	Tue, Feb 15, 1994	22.53	22.53	21.75	22.53
718	NASDAQ	TRST	Mon, Feb 14, 1994	22.53	22.53	21.75	22.53
717	NASDAQ	TRST	Fri, Feb 11, 1994	22.01	22.53	21.75	22.53
716	NASDAQ	TRST	Thu, Feb 10, 1994	21.75	22.79	21.75	22.53
715	NASDAQ	TRST	Wed, Feb 9, 1994	22.79	23.05	22.27	22.79
714	NASDAQ	TRST	Tue, Feb 8, 1994	23.05	23.05	22.27	23.05
713	NASDAQ	TRST	Mon, Feb 7, 1994	23.05	23.05	22.27	23.05
712	NASDAQ	TRST	Fri, Feb 4, 1994	23.57	23.57	22.53	23.05
711	NASDAQ	TRST	Thu, Feb 3, 1994	23.05	23.57	23.05	23.57
710	NASDAQ	TRST	Wed, Feb 2, 1994	23.57	23.57	23.05	23.05
709	NASDAQ	TRST	Tue, Feb 1, 1994	23.57	23.57	23.05	23.57
708	NASDAQ	TRST	Mon, Jan 31, 1994	23.83	23.83	23.05	23.18
707	NASDAQ	TRST	Fri, Jan 28, 1994	23.57	23.83	23.05	23.83
706	NASDAQ	TRST	Thu, Jan 27, 1994	23.57	23.57	23.18	23.57
705	NASDAQ	TRST	Wed, Jan 26, 1994	23.83	23.83	23.05	23.31
704	NASDAQ	TRST	Tue, Jan 25, 1994	23.05	23.83	23.05	23.83
703	NASDAQ	TRST	Mon, Jan 24, 1994	23.83	23.83	23.05	23.18
702	NASDAQ	TRST	Fri, Jan 21, 1994	23.83	23.83	23.05	23.05
701	NASDAQ	TRST	Thu, Jan 20, 1994	23.83	23.83	23.05	23.05
700	NASDAQ	TRST	Wed, Jan 19, 1994	23.83	23.83	23.05	23.31
699	NASDAQ	TRST	Tue, Jan 18, 1994	23.05	23.83	23.05	23.05
698	NASDAQ	TRST	Mon, Jan 17, 1994	23.83	23.83	23.83	23.83
697	NASDAQ	TRST	Fri, Jan 14, 1994	23.83	23.83	23.05	23.05
696	NASDAQ	TRST	Thu, Jan 13, 1994	23.83	23.83	23.05	23.83
695	NASDAQ	TRST	Wed, Jan 12, 1994	23.83	23.83	23.05	23.05
694	NASDAQ	TRST	Tue, Jan 11, 1994	23.31	24.09	23.31	24.09
693	NASDAQ	TRST	Mon, Jan 10, 1994	23.31	24.09	23.31	23.57
692	NASDAQ	TRST	Fri, Jan 7, 1994	23.70	24.09	23.05	23.31
691	NASDAQ	TRST	Thu, Jan 6, 1994	24.09	24.09	24.09	24.09
690	NASDAQ	TRST	Wed, Jan 5, 1994	24.09	24.09	23.05	23.05
689	NASDAQ	TRST	Tue, Jan 4, 1994	24.09	24.09	23.31	23.70
688	NASDAQ	TRST	Mon, Jan 3, 1994	22.79	24.22	22.79	24.22
687	NASDAQ	TRST	Fri, Dec 31, 1993	22.79	23.57	22.79	23.57
686	NASDAQ	TRST	Thu, Dec 30, 1993	23.57	23.57	23.57	23.57
685	NASDAQ	TRST	Wed, Dec 29, 1993	23.31	23.57	22.53	23.57
684	NASDAQ	TRST	Tue, Dec 28, 1993	22.27	23.31	22.27	23.31
683	NASDAQ	TRST	Mon, Dec 27, 1993	22.79	22.79	22.79	22.79
682	NASDAQ	TRST	Thu, Dec 23, 1993	22.79	22.79	22.01	22.01
681	NASDAQ	TRST	Wed, Dec 22, 1993	22.01	22.79	21.88	22.66
680	NASDAQ	TRST	Tue, Dec 21, 1993	22.53	22.53	21.88	22.01
679	NASDAQ	TRST	Mon, Dec 20, 1993	22.53	22.53	21.75	21.75
678	NASDAQ	TRST	Fri, Dec 17, 1993	22.53	22.53	21.88	22.53
677	NASDAQ	TRST	Thu, Dec 16, 1993	22.53	22.53	21.75	22.53
676	NASDAQ	TRST	Wed, Dec 15, 1993	22.53	22.53	21.75	21.75
675	NASDAQ	TRST	Tue, Dec 14, 1993	22.53	22.53	21.75	22.53
674	NASDAQ	TRST	Mon, Dec 13, 1993	21.75	22.53	21.75	22.53
673	NASDAQ	TRST	Fri, Dec 10, 1993	22.53	22.53	21.75	22.53
672	NASDAQ	TRST	Thu, Dec 9, 1993	22.53	22.53	21.75	22.01
671	NASDAQ	TRST	Wed, Dec 8, 1993	22.53	22.53	21.75	22.40
670	NASDAQ	TRST	Tue, Dec 7, 1993	22.27	22.53	21.75	22.53
669	NASDAQ	TRST	Mon, Dec 6, 1993	22.27	22.27	21.75	22.27
668	NASDAQ	TRST	Fri, Dec 3, 1993	22.79	22.79	21.75	21.75
667	NASDAQ	TRST	Thu, Dec 2, 1993	22.01	22.79	21.75	22.53
666	NASDAQ	TRST	Wed, Dec 1, 1993	22.01	22.79	22.01	22.14
665	NASDAQ	TRST	Tue, Nov 30, 1993	23.05	23.05	21.75	22.79
664	NASDAQ	TRST	Mon, Nov 29, 1993	22.53	23.05	22.53	23.05
663	NASDAQ	TRST	Fri, Nov 26, 1993	23.31	23.31	22.79	23.05
662	NASDAQ	TRST	Wed, Nov 24, 1993	23.57	23.57	22.79	22.92
661	NASDAQ	TRST	Tue, Nov 23, 1993	23.57	23.57	22.92	23.57
660	NASDAQ	TRST	Mon, Nov 22, 1993	23.57	23.57	22.79	22.79
659	NASDAQ	TRST	Fri, Nov 19, 1993	23.57	23.57	23.31	23.31
658	NASDAQ	TRST	Thu, Nov 18, 1993	22.92	23.05	22.92	23.05
657	NASDAQ	TRST	Wed, Nov 17, 1993	23.57	23.57	22.92	23.31
656	NASDAQ	TRST	Tue, Nov 16, 1993	23.57	23.57	22.92	23.18
655	NASDAQ	TRST	Mon, Nov 15, 1993	23.57	23.57	23.57	23.57
654	NASDAQ	TRST	Fri, Nov 12, 1993	23.05	23.18	23.05	23.18
653	NASDAQ	TRST	Thu, Nov 11, 1993	23.05	23.57	23.05	23.57
652	NASDAQ	TRST	Wed, Nov 10, 1993	23.05	23.18	23.05	23.18
651	NASDAQ	TRST	Tue, Nov 9, 1993	23.05	23.70	23.05	23.63
650	NASDAQ	TRST	Mon, Nov 8, 1993	23.05	23.70	23.05	23.44
649	NASDAQ	TRST	Fri, Nov 5, 1993	23.31	23.70	23.05	23.70
648	NASDAQ	TRST	Thu, Nov 4, 1993	23.70	23.70	23.18	23.24
647	NASDAQ	TRST	Wed, Nov 3, 1993	23.18	23.70	23.18	23.18
646	NASDAQ	TRST	Tue, Nov 2, 1993	23.44	23.70	23.18	23.70
645	NASDAQ	TRST	Mon, Nov 1, 1993	23.18	23.18	23.18	23.18
644	NASDAQ	TRST	Fri, Oct 29, 1993	23.18	23.70	23.18	23.70
643	NASDAQ	TRST	Thu, Oct 28, 1993	23.70	23.70	23.18	23.18
642	NASDAQ	TRST	Wed, Oct 27, 1993	23.70	23.70	23.70	23.70
641	NASDAQ	TRST	Tue, Oct 26, 1993	23.70	23.70	23.70	23.70
640	NASDAQ	TRST	Mon, Oct 25, 1993	23.70	23.70	23.18	23.70
639	NASDAQ	TRST	Fri, Oct 22, 1993	23.31	23.31	23.18	23.18
638	NASDAQ	TRST	Thu, Oct 21, 1993	23.70	23.70	23.70	23.70
637	NASDAQ	TRST	Wed, Oct 20, 1993	23.18	23.70	23.18	23.24
636	NASDAQ	TRST	Tue, Oct 19, 1993	23.57	23.83	23.31	23.44
635	NASDAQ	TRST	Mon, Oct 18, 1993	23.83	23.83	23.44	23.44
634	NASDAQ	TRST	Fri, Oct 15, 1993	23.83	23.83	23.44	23.70
633	NASDAQ	TRST	Thu, Oct 14, 1993	23.44	23.83	23.44	23.50
632	NASDAQ	TRST	Wed, Oct 13, 1993	23.83	23.83	23.50	23.50
631	NASDAQ	TRST	Tue, Oct 12, 1993	24.09	24.09	23.44	23.83
630	NASDAQ	TRST	Mon, Oct 11, 1993	24.09	24.09	24.09	24.09
629	NASDAQ	TRST	Fri, Oct 8, 1993	24.09	24.09	23.83	24.09
628	NASDAQ	TRST	Thu, Oct 7, 1993	24.09	24.09	23.57	24.09
627	NASDAQ	TRST	Wed, Oct 6, 1993	23.70	24.09	23.63	24.02
626	NASDAQ	TRST	Tue, Oct 5, 1993	23.83	23.83	23.44	23.83
625	NASDAQ	TRST	Mon, Oct 4, 1993	23.83	23.83	23.44	23.83
624	NASDAQ	TRST	Fri, Oct 1, 1993	23.83	23.83	23.44	23.83
623	NASDAQ	TRST	Thu, Sep 30, 1993	23.83	23.83	23.31	23.83
622	NASDAQ	TRST	Wed, Sep 29, 1993	23.31	23.83	23.31	23.83
621	NASDAQ	TRST	Tue, Sep 28, 1993	23.83	23.83	23.31	23.63
620	NASDAQ	TRST	Mon, Sep 27, 1993	23.63	23.83	23.44	23.44
619	NASDAQ	TRST	Fri, Sep 24, 1993	23.83	23.83	23.31	23.31
618	NASDAQ	TRST	Thu, Sep 23, 1993	24.09	24.09	23.44	23.57
617	NASDAQ	TRST	Wed, Sep 22, 1993	23.96	24.09	23.57	24.09
616	NASDAQ	TRST	Tue, Sep 21, 1993	23.57	23.96	23.57	23.57
615	NASDAQ	TRST	Mon, Sep 20, 1993	23.63	23.96	23.63	23.89
614	NASDAQ	TRST	Fri, Sep 17, 1993	23.31	23.83	23.31	23.83
613	NASDAQ	TRST	Thu, Sep 16, 1993	23.31	23.83	23.31	23.31
612	NASDAQ	TRST	Wed, Sep 15, 1993	23.31	23.83	23.31	23.83
611	NASDAQ	TRST	Tue, Sep 14, 1993	23.83	23.83	23.83	23.83
610	NASDAQ	TRST	Mon, Sep 13, 1993	23.70	23.83	23.31	23.83
609	NASDAQ	TRST	Fri, Sep 10, 1993	23.05	23.70	23.05	23.70
608	NASDAQ	TRST	Thu, Sep 9, 1993	23.70	23.70	23.50	23.70
607	NASDAQ	TRST	Wed, Sep 8, 1993	23.70	23.70	23.05	23.70
606	NASDAQ	TRST	Tue, Sep 7, 1993	23.70	23.70	23.05	23.70
605	NASDAQ	TRST	Fri, Sep 3, 1993	23.31	23.70	23.31	23.70
604	NASDAQ	TRST	Thu, Sep 2, 1993	23.31	23.31	22.92	22.92
603	NASDAQ	TRST	Wed, Sep 1, 1993	23.31	23.31	23.05	23.31
602	NASDAQ	TRST	Tue, Aug 31, 1993	23.31	23.31	23.05	23.24
601	NASDAQ	TRST	Mon, Aug 30, 1993	22.79	23.31	22.79	23.31
600	NASDAQ	TRST	Fri, Aug 27, 1993	23.31	23.31	23.11	23.31
599	NASDAQ	TRST	Thu, Aug 26, 1993	23.18	23.18	23.18	23.18
598	NASDAQ	TRST	Wed, Aug 25, 1993	23.18	23.18	22.79	23.18
597	NASDAQ	TRST	Tue, Aug 24, 1993	23.18	23.18	23.05	23.18
596	NASDAQ	TRST	Mon, Aug 23, 1993	23.18	23.18	23.18	23.18
595	NASDAQ	TRST	Fri, Aug 20, 1993	23.18	23.18	22.66	23.18
594	NASDAQ	TRST	Thu, Aug 19, 1993	23.31	23.31	23.05	23.18
593	NASDAQ	TRST	Wed, Aug 18, 1993	23.05	23.31	22.79	23.31
592	NASDAQ	TRST	Tue, Aug 17, 1993	22.53	22.79	22.01	22.79
591	NASDAQ	TRST	Mon, Aug 16, 1993	22.34	22.40	22.34	22.34
590	NASDAQ	TRST	Fri, Aug 13, 1993	21.75	22.40	21.75	22.40
589	NASDAQ	TRST	Thu, Aug 12, 1993	22.40	22.40	22.01	22.40
588	NASDAQ	TRST	Wed, Aug 11, 1993	22.14	22.40	21.82	22.40
587	NASDAQ	TRST	Tue, Aug 10, 1993	22.40	22.40	22.01	22.40
586	NASDAQ	TRST	Mon, Aug 9, 1993	22.40	22.40	21.63	21.75
585	NASDAQ	TRST	Fri, Aug 6, 1993	22.14	22.40	22.14	22.27
584	NASDAQ	TRST	Thu, Aug 5, 1993	21.63	22.14	21.63	22.14
583	NASDAQ	TRST	Wed, Aug 4, 1993	21.37	22.14	21.37	22.14
582	NASDAQ	TRST	Tue, Aug 3, 1993	21.50	21.56	21.37	21.50
581	NASDAQ	TRST	Mon, Aug 2, 1993	21.37	21.95	21.37	21.88
580	NASDAQ	TRST	Fri, Jul 30, 1993	21.11	21.75	20.91	21.11
579	NASDAQ	TRST	Thu, Jul 29, 1993	21.24	21.24	20.98	21.24
578	NASDAQ	TRST	Wed, Jul 28, 1993	21.24	21.24	20.72	21.11
577	NASDAQ	TRST	Tue, Jul 27, 1993	21.24	21.24	20.72	21.24
576	NASDAQ	TRST	Mon, Jul 26, 1993	21.24	21.24	21.24	21.24
575	NASDAQ	TRST	Fri, Jul 23, 1993	20.72	21.24	20.72	20.72
574	NASDAQ	TRST	Thu, Jul 22, 1993	20.72	21.11	20.72	21.11
573	NASDAQ	TRST	Wed, Jul 21, 1993	20.72	21.24	20.72	21.24
572	NASDAQ	TRST	Tue, Jul 20, 1993	20.72	20.72	20.72	20.72
571	NASDAQ	TRST	Mon, Jul 19, 1993	20.72	21.24	20.72	21.24
570	NASDAQ	TRST	Fri, Jul 16, 1993	21.11	21.11	20.72	20.72
569	NASDAQ	TRST	Thu, Jul 15, 1993	21.11	21.11	20.72	20.78
568	NASDAQ	TRST	Wed, Jul 14, 1993	20.72	21.11	20.72	20.85
567	NASDAQ	TRST	Tue, Jul 13, 1993	21.11	21.11	20.98	21.11
566	NASDAQ	TRST	Mon, Jul 12, 1993	21.11	21.11	20.72	20.85
565	NASDAQ	TRST	Fri, Jul 9, 1993	21.11	21.11	20.85	20.85
564	NASDAQ	TRST	Thu, Jul 8, 1993	21.11	21.11	20.72	21.11
563	NASDAQ	TRST	Wed, Jul 7, 1993	21.11	21.11	20.72	20.72
562	NASDAQ	TRST	Tue, Jul 6, 1993	20.72	21.11	20.72	21.11
561	NASDAQ	TRST	Fri, Jul 2, 1993	20.91	21.11	20.85	21.11
560	NASDAQ	TRST	Thu, Jul 1, 1993	21.24	21.24	20.72	21.04
559	NASDAQ	TRST	Wed, Jun 30, 1993	21.24	21.24	20.72	20.85
558	NASDAQ	TRST	Tue, Jun 29, 1993	20.85	21.24	20.85	21.24
557	NASDAQ	TRST	Mon, Jun 28, 1993	20.98	20.98	20.72	20.72
556	NASDAQ	TRST	Fri, Jun 25, 1993	20.72	20.98	20.72	20.72
555	NASDAQ	TRST	Thu, Jun 24, 1993	21.24	21.24	20.72	20.72
554	NASDAQ	TRST	Wed, Jun 23, 1993	21.24	21.24	20.72	20.72
553	NASDAQ	TRST	Tue, Jun 22, 1993	21.24	21.24	20.72	21.24
552	NASDAQ	TRST	Mon, Jun 21, 1993	20.85	21.24	20.85	21.24
551	NASDAQ	TRST	Fri, Jun 18, 1993	21.24	21.24	20.85	21.11
550	NASDAQ	TRST	Thu, Jun 17, 1993	20.85	21.24	20.85	21.24
549	NASDAQ	TRST	Wed, Jun 16, 1993	21.37	21.37	20.85	20.85
548	NASDAQ	TRST	Tue, Jun 15, 1993	21.37	21.37	20.85	21.37
547	NASDAQ	TRST	Mon, Jun 14, 1993	21.37	21.37	20.85	20.85
546	NASDAQ	TRST	Fri, Jun 11, 1993	21.37	21.37	20.85	21.37
545	NASDAQ	TRST	Thu, Jun 10, 1993	20.85	21.37	20.85	21.37
544	NASDAQ	TRST	Wed, Jun 9, 1993	20.85	21.50	20.85	21.50
543	NASDAQ	TRST	Tue, Jun 8, 1993	21.17	21.50	20.85	20.85
542	NASDAQ	TRST	Mon, Jun 7, 1993	20.85	21.50	20.85	21.17
541	NASDAQ	TRST	Fri, Jun 4, 1993	21.50	21.50	20.98	20.98
540	NASDAQ	TRST	Thu, Jun 3, 1993	20.98	21.50	20.85	20.85
539	NASDAQ	TRST	Tue, Jun 1, 1993	20.98	21.50	20.98	21.50
538	NASDAQ	TRST	Fri, May 28, 1993	20.98	20.98	20.85	20.85
537	NASDAQ	TRST	Thu, May 27, 1993	20.98	21.24	20.85	21.24
536	NASDAQ	TRST	Wed, May 26, 1993	21.24	21.24	20.85	20.85
535	NASDAQ	TRST	Tue, May 25, 1993	21.17	21.24	20.85	20.85
534	NASDAQ	TRST	Mon, May 24, 1993	21.24	21.24	20.85	20.85
533	NASDAQ	TRST	Fri, May 21, 1993	21.24	21.24	20.85	20.85
532	NASDAQ	TRST	Thu, May 20, 1993	21.24	21.24	21.24	21.24
531	NASDAQ	TRST	Wed, May 19, 1993	21.24	21.24	21.24	21.24
530	NASDAQ	TRST	Tue, May 18, 1993	21.24	21.24	20.85	20.98
529	NASDAQ	TRST	Mon, May 17, 1993	21.24	21.24	20.85	20.85
528	NASDAQ	TRST	Fri, May 14, 1993	21.24	21.24	20.85	20.85
527	NASDAQ	TRST	Thu, May 13, 1993	21.24	21.24	20.85	21.24
526	NASDAQ	TRST	Wed, May 12, 1993	21.24	21.24	21.11	21.24
525	NASDAQ	TRST	Tue, May 11, 1993	20.72	20.98	20.72	20.85
524	NASDAQ	TRST	Mon, May 10, 1993	20.85	20.91	20.59	20.78
523	NASDAQ	TRST	Fri, May 7, 1993	20.98	20.98	20.59	20.59
522	NASDAQ	TRST	Thu, May 6, 1993	20.98	20.98	20.59	20.59
521	NASDAQ	TRST	Wed, May 5, 1993	20.59	20.59	20.59	20.59
520	NASDAQ	TRST	Tue, May 4, 1993	20.85	21.11	20.85	20.98
519	NASDAQ	TRST	Mon, May 3, 1993	20.07	20.98	20.07	20.85
518	NASDAQ	TRST	Fri, Apr 30, 1993	20.85	20.85	20.20	20.20
517	NASDAQ	TRST	Wed, Apr 28, 1993	20.85	20.85	20.85	20.85
516	NASDAQ	TRST	Tue, Apr 27, 1993	20.20	20.85	20.20	20.20
515	NASDAQ	TRST	Mon, Apr 26, 1993	20.59	21.11	20.59	20.98
514	NASDAQ	TRST	Fri, Apr 23, 1993	20.59	21.11	20.59	21.11
513	NASDAQ	TRST	Thu, Apr 22, 1993	21.11	21.11	21.11	21.11
512	NASDAQ	TRST	Wed, Apr 21, 1993	20.59	20.59	20.59	20.59
511	NASDAQ	TRST	Tue, Apr 20, 1993	20.98	21.11	20.78	21.11
510	NASDAQ	TRST	Mon, Apr 19, 1993	20.98	20.98	20.72	20.72
509	NASDAQ	TRST	Fri, Apr 16, 1993	20.98	20.98	20.98	20.98
508	NASDAQ	TRST	Thu, Apr 15, 1993	20.72	20.98	20.72	20.98
507	NASDAQ	TRST	Wed, Apr 14, 1993	20.72	21.11	20.72	21.11
506	NASDAQ	TRST	Tue, Apr 13, 1993	21.11	21.11	20.72	20.72
505	NASDAQ	TRST	Mon, Apr 12, 1993	20.72	21.11	20.72	20.72
504	NASDAQ	TRST	Thu, Apr 8, 1993	21.11	21.11	20.72	20.91
503	NASDAQ	TRST	Wed, Apr 7, 1993	20.98	21.11	20.72	21.11
502	NASDAQ	TRST	Tue, Apr 6, 1993	21.11	21.11	20.98	20.98
501	NASDAQ	TRST	Mon, Apr 5, 1993	21.11	21.11	20.72	20.72
500	NASDAQ	TRST	Fri, Apr 2, 1993	21.11	21.37	20.72	20.98
499	NASDAQ	TRST	Thu, Apr 1, 1993	20.98	20.98	20.98	20.98
498	NASDAQ	TRST	Wed, Mar 31, 1993	20.98	21.30	20.98	21.30
497	NASDAQ	TRST	Tue, Mar 30, 1993	21.37	21.37	21.11	21.37
496	NASDAQ	TRST	Mon, Mar 29, 1993	20.72	21.37	20.72	21.37
495	NASDAQ	TRST	Fri, Mar 26, 1993	20.72	20.72	20.72	20.72
494	NASDAQ	TRST	Thu, Mar 25, 1993	21.37	21.37	20.72	20.72
493	NASDAQ	TRST	Wed, Mar 24, 1993	21.37	21.37	21.37	21.37
492	NASDAQ	TRST	Tue, Mar 23, 1993	21.37	21.37	20.72	20.98
491	NASDAQ	TRST	Mon, Mar 22, 1993	21.37	21.37	21.37	21.37
490	NASDAQ	TRST	Fri, Mar 19, 1993	21.37	21.37	20.72	21.37
489	NASDAQ	TRST	Thu, Mar 18, 1993	20.72	21.37	20.72	21.37
488	NASDAQ	TRST	Wed, Mar 17, 1993	20.98	21.37	20.72	21.37
487	NASDAQ	TRST	Tue, Mar 16, 1993	20.20	20.85	20.20	20.33
486	NASDAQ	TRST	Mon, Mar 15, 1993	20.98	20.98	20.98	20.98
485	NASDAQ	TRST	Fri, Mar 12, 1993	20.20	20.98	20.20	20.98
484	NASDAQ	TRST	Thu, Mar 11, 1993	20.59	20.59	20.33	20.33
483	NASDAQ	TRST	Wed, Mar 10, 1993	20.59	20.59	20.59	20.59
482	NASDAQ	TRST	Tue, Mar 9, 1993	19.68	20.46	19.68	19.94
481	NASDAQ	TRST	Mon, Mar 8, 1993	20.07	20.07	19.68	20.07
480	NASDAQ	TRST	Fri, Mar 5, 1993	19.81	19.88	19.75	19.88
479	NASDAQ	TRST	Thu, Mar 4, 1993	19.62	19.81	19.55	19.81
478	NASDAQ	TRST	Wed, Mar 3, 1993	19.55	19.81	19.42	19.81
477	NASDAQ	TRST	Tue, Mar 2, 1993	19.42	19.68	19.42	19.55
476	NASDAQ	TRST	Mon, Mar 1, 1993	19.17	19.68	19.17	19.62
475	NASDAQ	TRST	Fri, Feb 26, 1993	19.55	19.55	19.17	19.55
474	NASDAQ	TRST	Thu, Feb 25, 1993	19.55	19.55	19.17	19.17
473	NASDAQ	TRST	Wed, Feb 24, 1993	19.17	19.55	19.17	19.17
472	NASDAQ	TRST	Tue, Feb 23, 1993	19.17	19.17	19.17	19.17
471	NASDAQ	TRST	Mon, Feb 22, 1993	19.55	19.55	19.17	19.17
470	NASDAQ	TRST	Fri, Feb 19, 1993	19.55	19.55	19.17	19.17
469	NASDAQ	TRST	Thu, Feb 18, 1993	19.17	19.55	19.17	19.55
468	NASDAQ	TRST	Wed, Feb 17, 1993	19.17	19.55	19.17	19.17
467	NASDAQ	TRST	Tue, Feb 16, 1993	19.55	19.55	19.17	19.17
466	NASDAQ	TRST	Fri, Feb 12, 1993	19.55	19.55	19.42	19.42
465	NASDAQ	TRST	Thu, Feb 11, 1993	19.17	19.17	19.17	19.17
464	NASDAQ	TRST	Wed, Feb 10, 1993	19.55	19.55	19.17	19.55
463	NASDAQ	TRST	Tue, Feb 9, 1993	19.55	19.55	19.17	19.55
462	NASDAQ	TRST	Mon, Feb 8, 1993	19.55	19.55	19.55	19.55
461	NASDAQ	TRST	Fri, Feb 5, 1993	19.55	19.55	19.42	19.55
460	NASDAQ	TRST	Thu, Feb 4, 1993	19.55	19.55	19.17	19.55
459	NASDAQ	TRST	Wed, Feb 3, 1993	19.55	19.55	19.17	19.55
458	NASDAQ	TRST	Tue, Feb 2, 1993	19.55	19.55	19.17	19.17
457	NASDAQ	TRST	Mon, Feb 1, 1993	19.17	19.55	19.17	19.17
456	NASDAQ	TRST	Fri, Jan 29, 1993	19.17	19.55	19.17	19.17
455	NASDAQ	TRST	Thu, Jan 28, 1993	19.55	19.55	19.17	19.55
454	NASDAQ	TRST	Wed, Jan 27, 1993	19.17	19.68	19.17	19.55
453	NASDAQ	TRST	Tue, Jan 26, 1993	19.68	19.68	19.17	19.17
452	NASDAQ	TRST	Mon, Jan 25, 1993	19.17	19.68	19.17	19.68
451	NASDAQ	TRST	Fri, Jan 22, 1993	19.55	19.68	19.04	19.68
450	NASDAQ	TRST	Thu, Jan 21, 1993	18.91	19.55	18.91	19.55
449	NASDAQ	TRST	Wed, Jan 20, 1993	19.55	19.55	19.04	19.04
448	NASDAQ	TRST	Tue, Jan 19, 1993	19.42	19.42	18.91	18.91
447	NASDAQ	TRST	Mon, Jan 18, 1993	18.91	19.42	18.91	19.04
446	NASDAQ	TRST	Fri, Jan 15, 1993	18.91	18.91	18.26	18.91
445	NASDAQ	TRST	Thu, Jan 14, 1993	18.91	18.91	18.91	18.91
444	NASDAQ	TRST	Wed, Jan 13, 1993	18.26	18.91	18.26	18.91
443	NASDAQ	TRST	Tue, Jan 12, 1993	18.39	18.58	18.26	18.26
442	NASDAQ	TRST	Mon, Jan 11, 1993	18.91	18.91	18.91	18.91
441	NASDAQ	TRST	Fri, Jan 8, 1993	18.58	18.58	18.26	18.58
440	NASDAQ	TRST	Thu, Jan 7, 1993	18.91	18.91	18.39	18.91
439	NASDAQ	TRST	Wed, Jan 6, 1993	18.52	18.91	18.13	18.39
438	NASDAQ	TRST	Tue, Jan 5, 1993	18.39	18.52	17.87	18.52
437	NASDAQ	TRST	Mon, Jan 4, 1993	17.61	18.39	17.61	18.39
436	NASDAQ	TRST	Thu, Dec 31, 1992	17.61	17.87	17.48	17.48
435	NASDAQ	TRST	Wed, Dec 30, 1992	17.87	17.87	17.48	17.48
434	NASDAQ	TRST	Tue, Dec 29, 1992	17.48	17.48	17.48	17.48
433	NASDAQ	TRST	Mon, Dec 28, 1992	17.48	17.87	17.48	17.87
432	NASDAQ	TRST	Wed, Dec 23, 1992	17.48	17.87	17.48	17.87
431	NASDAQ	TRST	Tue, Dec 22, 1992	17.87	17.87	17.87	17.87
430	NASDAQ	TRST	Mon, Dec 21, 1992	17.61	17.87	17.48	17.48
429	NASDAQ	TRST	Fri, Dec 18, 1992	17.61	17.61	17.09	17.09
428	NASDAQ	TRST	Thu, Dec 17, 1992	17.48	17.61	17.35	17.61
427	NASDAQ	TRST	Wed, Dec 16, 1992	17.61	17.61	17.35	17.61
426	NASDAQ	TRST	Tue, Dec 15, 1992	17.09	17.61	17.09	17.61
425	NASDAQ	TRST	Mon, Dec 14, 1992	17.61	17.61	17.61	17.61
424	NASDAQ	TRST	Fri, Dec 11, 1992	17.35	17.61	17.09	17.48
423	NASDAQ	TRST	Thu, Dec 10, 1992	16.96	17.35	16.96	17.35
422	NASDAQ	TRST	Wed, Dec 9, 1992	16.96	17.35	16.96	16.96
421	NASDAQ	TRST	Tue, Dec 8, 1992	17.35	17.35	16.96	17.35
420	NASDAQ	TRST	Mon, Dec 7, 1992	17.35	17.35	17.35	17.35
419	NASDAQ	TRST	Fri, Dec 4, 1992	17.35	17.35	16.83	17.35
418	NASDAQ	TRST	Thu, Dec 3, 1992	17.35	17.35	16.83	16.83
417	NASDAQ	TRST	Wed, Dec 2, 1992	16.83	17.35	16.83	17.22
416	NASDAQ	TRST	Tue, Dec 1, 1992	16.70	17.35	16.70	17.35
415	NASDAQ	TRST	Mon, Nov 30, 1992	16.70	17.35	16.70	17.09
414	NASDAQ	TRST	Fri, Nov 27, 1992	17.09	17.35	16.83	17.35
413	NASDAQ	TRST	Wed, Nov 25, 1992	17.35	17.35	17.35	17.35
412	NASDAQ	TRST	Tue, Nov 24, 1992	16.32	17.35	16.32	16.70
411	NASDAQ	TRST	Mon, Nov 23, 1992	16.83	17.09	16.32	17.09
410	NASDAQ	TRST	Fri, Nov 20, 1992	15.73	15.73	15.15	15.73
409	NASDAQ	TRST	Thu, Nov 19, 1992	15.73	15.73	15.15	15.54
408	NASDAQ	TRST	Wed, Nov 18, 1992	15.15	15.73	15.15	15.73
407	NASDAQ	TRST	Tue, Nov 17, 1992	15.15	15.54	15.15	15.54
406	NASDAQ	TRST	Mon, Nov 16, 1992	15.15	15.54	15.15	15.15
405	NASDAQ	TRST	Fri, Nov 13, 1992	15.54	15.54	15.54	15.54
404	NASDAQ	TRST	Thu, Nov 12, 1992	15.25	15.73	15.25	15.73
403	NASDAQ	TRST	Tue, Nov 10, 1992	15.73	15.73	15.73	15.73
402	NASDAQ	TRST	Mon, Nov 9, 1992	15.15	15.73	15.15	15.73
401	NASDAQ	TRST	Fri, Nov 6, 1992	15.15	15.15	15.15	15.15
400	NASDAQ	TRST	Thu, Nov 5, 1992	15.73	15.73	15.15	15.15
399	NASDAQ	TRST	Wed, Nov 4, 1992	15.73	15.73	15.15	15.15
398	NASDAQ	TRST	Tue, Nov 3, 1992	15.73	15.73	15.73	15.73
397	NASDAQ	TRST	Mon, Nov 2, 1992	15.25	15.44	15.15	15.15
396	NASDAQ	TRST	Fri, Oct 30, 1992	15.73	15.73	15.15	15.73
395	NASDAQ	TRST	Thu, Oct 29, 1992	15.15	15.73	15.15	15.73
394	NASDAQ	TRST	Wed, Oct 28, 1992	15.35	15.54	14.96	15.54
393	NASDAQ	TRST	Tue, Oct 27, 1992	14.96	15.35	14.96	15.05
392	NASDAQ	TRST	Mon, Oct 26, 1992	14.96	14.96	14.96	14.96
391	NASDAQ	TRST	Thu, Oct 22, 1992	14.96	15.35	14.96	14.96
390	NASDAQ	TRST	Wed, Oct 21, 1992	14.96	15.35	14.96	15.35
389	NASDAQ	TRST	Tue, Oct 20, 1992	15.35	15.35	14.96	15.05
388	NASDAQ	TRST	Mon, Oct 19, 1992	15.35	15.35	14.96	15.35
387	NASDAQ	TRST	Fri, Oct 16, 1992	14.96	15.35	14.96	15.35
386	NASDAQ	TRST	Thu, Oct 15, 1992	15.35	15.35	15.15	15.15
385	NASDAQ	TRST	Wed, Oct 14, 1992	15.35	15.35	15.15	15.35
384	NASDAQ	TRST	Tue, Oct 13, 1992	14.96	14.96	14.96	14.96
383	NASDAQ	TRST	Fri, Oct 9, 1992	15.15	15.15	14.96	14.96
382	NASDAQ	TRST	Thu, Oct 8, 1992	14.86	15.15	14.86	15.05
381	NASDAQ	TRST	Wed, Oct 7, 1992	14.86	15.44	14.86	14.86
380	NASDAQ	TRST	Tue, Oct 6, 1992	15.35	15.54	14.86	15.54
379	NASDAQ	TRST	Mon, Oct 5, 1992	14.76	15.35	14.76	15.35
378	NASDAQ	TRST	Fri, Oct 2, 1992	15.35	15.35	14.76	15.20
377	NASDAQ	TRST	Thu, Oct 1, 1992	15.35	15.35	15.35	15.35
376	NASDAQ	TRST	Wed, Sep 30, 1992	14.76	15.35	14.76	14.76
375	NASDAQ	TRST	Tue, Sep 29, 1992	14.96	15.05	14.57	14.62
374	NASDAQ	TRST	Mon, Sep 28, 1992	14.71	15.05	14.71	15.05
373	NASDAQ	TRST	Fri, Sep 25, 1992	15.05	15.05	14.67	15.05
372	NASDAQ	TRST	Wed, Sep 23, 1992	14.96	14.96	14.76	14.76
371	NASDAQ	TRST	Tue, Sep 22, 1992	14.96	14.96	14.96	14.96
370	NASDAQ	TRST	Mon, Sep 21, 1992	14.96	14.96	14.96	14.96
369	NASDAQ	TRST	Fri, Sep 18, 1992	14.57	14.76	14.57	14.76
368	NASDAQ	TRST	Thu, Sep 17, 1992	14.37	14.96	14.37	14.76
367	NASDAQ	TRST	Wed, Sep 16, 1992	14.57	14.96	14.47	14.96
366	NASDAQ	TRST	Tue, Sep 15, 1992	14.96	14.96	14.57	14.57
365	NASDAQ	TRST	Mon, Sep 14, 1992	14.96	14.96	14.57	14.57
364	NASDAQ	TRST	Fri, Sep 11, 1992	14.57	14.57	14.57	14.57
363	NASDAQ	TRST	Thu, Sep 10, 1992	14.57	14.57	14.57	14.57
362	NASDAQ	TRST	Wed, Sep 9, 1992	14.96	14.96	14.76	14.91
361	NASDAQ	TRST	Tue, Sep 8, 1992	14.91	14.96	14.76	14.96
360	NASDAQ	TRST	Fri, Sep 4, 1992	14.96	14.96	14.76	14.96
359	NASDAQ	TRST	Thu, Sep 3, 1992	14.96	14.96	14.96	14.96
358	NASDAQ	TRST	Wed, Sep 2, 1992	14.76	14.76	14.18	14.76
357	NASDAQ	TRST	Tue, Sep 1, 1992	14.76	14.76	14.37	14.76
356	NASDAQ	TRST	Mon, Aug 31, 1992	14.96	14.96	14.18	14.76
355	NASDAQ	TRST	Fri, Aug 28, 1992	14.37	14.86	14.37	14.86
354	NASDAQ	TRST	Thu, Aug 27, 1992	14.37	14.37	13.79	13.79
353	NASDAQ	TRST	Wed, Aug 26, 1992	14.28	14.28	13.79	13.79
352	NASDAQ	TRST	Tue, Aug 25, 1992	13.79	14.28	13.79	13.79
351	NASDAQ	TRST	Mon, Aug 24, 1992	14.28	14.28	14.28	14.28
350	NASDAQ	TRST	Fri, Aug 21, 1992	14.28	14.28	14.28	14.28
349	NASDAQ	TRST	Thu, Aug 20, 1992	13.79	14.28	13.79	13.79
348	NASDAQ	TRST	Wed, Aug 19, 1992	14.23	14.28	13.79	13.99
347	NASDAQ	TRST	Tue, Aug 18, 1992	13.89	14.28	13.89	14.28
346	NASDAQ	TRST	Mon, Aug 17, 1992	14.28	14.28	13.79	14.28
345	NASDAQ	TRST	Fri, Aug 14, 1992	14.28	14.28	13.79	14.23
344	NASDAQ	TRST	Thu, Aug 13, 1992	13.99	14.28	13.79	13.79
343	NASDAQ	TRST	Wed, Aug 12, 1992	14.08	14.47	13.89	14.03
342	NASDAQ	TRST	Mon, Aug 10, 1992	14.18	14.57	14.08	14.08
341	NASDAQ	TRST	Fri, Aug 7, 1992	14.67	14.67	14.18	14.67
340	NASDAQ	TRST	Thu, Aug 6, 1992	14.18	14.67	14.18	14.67
339	NASDAQ	TRST	Wed, Aug 5, 1992	14.18	14.18	14.18	14.18
338	NASDAQ	TRST	Tue, Aug 4, 1992	14.37	14.67	14.18	14.62
337	NASDAQ	TRST	Mon, Aug 3, 1992	14.67	14.67	14.28	14.28
336	NASDAQ	TRST	Fri, Jul 31, 1992	14.67	14.67	14.18	14.67
335	NASDAQ	TRST	Thu, Jul 30, 1992	14.67	14.67	14.57	14.67
334	NASDAQ	TRST	Wed, Jul 29, 1992	14.33	14.67	14.18	14.18
333	NASDAQ	TRST	Tue, Jul 28, 1992	14.57	14.67	14.18	14.67
332	NASDAQ	TRST	Mon, Jul 27, 1992	14.67	14.67	14.18	14.67
331	NASDAQ	TRST	Fri, Jul 24, 1992	14.57	14.67	14.08	14.67
330	NASDAQ	TRST	Thu, Jul 23, 1992	14.47	14.57	14.08	14.57
329	NASDAQ	TRST	Wed, Jul 22, 1992	13.79	14.57	13.79	14.57
328	NASDAQ	TRST	Tue, Jul 21, 1992	14.13	14.18	13.79	14.18
327	NASDAQ	TRST	Mon, Jul 20, 1992	14.18	14.18	13.79	13.79
326	NASDAQ	TRST	Fri, Jul 17, 1992	14.37	14.37	13.89	13.89
325	NASDAQ	TRST	Thu, Jul 16, 1992	14.37	14.37	13.89	13.99
324	NASDAQ	TRST	Wed, Jul 15, 1992	13.89	14.18	13.89	13.89
323	NASDAQ	TRST	Tue, Jul 14, 1992	14.37	14.37	14.37	14.37
322	NASDAQ	TRST	Mon, Jul 13, 1992	13.89	14.37	13.89	13.89
321	NASDAQ	TRST	Fri, Jul 10, 1992	13.89	14.37	13.89	13.89
320	NASDAQ	TRST	Thu, Jul 9, 1992	13.89	13.99	13.89	13.89
319	NASDAQ	TRST	Wed, Jul 8, 1992	14.37	14.37	13.89	13.89
318	NASDAQ	TRST	Tue, Jul 7, 1992	14.57	14.57	13.89	13.89
317	NASDAQ	TRST	Mon, Jul 6, 1992	13.89	14.18	13.89	13.89
316	NASDAQ	TRST	Thu, Jul 2, 1992	13.89	14.18	13.89	13.89
315	NASDAQ	TRST	Wed, Jul 1, 1992	13.99	14.57	13.89	14.57
314	NASDAQ	TRST	Tue, Jun 30, 1992	14.42	14.47	14.37	14.37
313	NASDAQ	TRST	Mon, Jun 29, 1992	14.37	14.76	14.37	14.37
312	NASDAQ	TRST	Fri, Jun 26, 1992	14.37	14.86	14.37	14.86
311	NASDAQ	TRST	Thu, Jun 25, 1992	14.57	14.57	14.47	14.57
310	NASDAQ	TRST	Wed, Jun 24, 1992	14.57	14.57	14.57	14.57
309	NASDAQ	TRST	Tue, Jun 23, 1992	14.37	14.37	14.37	14.37
308	NASDAQ	TRST	Mon, Jun 22, 1992	14.96	14.96	14.96	14.96
307	NASDAQ	TRST	Fri, Jun 19, 1992	14.96	14.96	14.96	14.96
306	NASDAQ	TRST	Thu, Jun 18, 1992	14.37	14.96	14.37	14.96
305	NASDAQ	TRST	Wed, Jun 17, 1992	14.96	14.96	14.37	14.37
304	NASDAQ	TRST	Mon, Jun 15, 1992	14.96	15.05	14.96	14.96
303	NASDAQ	TRST	Fri, Jun 12, 1992	15.05	15.05	14.67	14.71
302	NASDAQ	TRST	Thu, Jun 11, 1992	14.86	14.86	14.86	14.86
301	NASDAQ	TRST	Wed, Jun 10, 1992	15.15	15.15	14.67	15.15
300	NASDAQ	TRST	Mon, Jun 8, 1992	14.67	14.67	14.67	14.67
299	NASDAQ	TRST	Fri, Jun 5, 1992	14.67	14.96	14.67	14.96
298	NASDAQ	TRST	Thu, Jun 4, 1992	15.15	15.15	14.67	15.15
297	NASDAQ	TRST	Wed, Jun 3, 1992	14.67	15.15	14.67	14.86
296	NASDAQ	TRST	Tue, Jun 2, 1992	14.86	15.10	14.86	14.86
295	NASDAQ	TRST	Mon, Jun 1, 1992	15.10	15.10	14.86	14.86
294	NASDAQ	TRST	Fri, May 29, 1992	15.15	15.15	14.86	14.86
293	NASDAQ	TRST	Thu, May 28, 1992	15.10	15.15	14.86	15.01
292	NASDAQ	TRST	Wed, May 27, 1992	15.15	15.15	14.86	15.15
291	NASDAQ	TRST	Tue, May 26, 1992	15.10	15.15	15.10	15.10
290	NASDAQ	TRST	Fri, May 22, 1992	14.86	14.86	14.86	14.86
289	NASDAQ	TRST	Thu, May 21, 1992	14.86	14.86	14.86	14.86
288	NASDAQ	TRST	Wed, May 20, 1992	15.10	15.15	14.86	15.15
287	NASDAQ	TRST	Tue, May 19, 1992	15.15	15.15	14.96	14.96
286	NASDAQ	TRST	Mon, May 18, 1992	14.86	15.15	14.86	15.15
285	NASDAQ	TRST	Fri, May 15, 1992	15.15	15.15	14.86	15.10
284	NASDAQ	TRST	Thu, May 14, 1992	15.15	15.15	14.86	14.86
283	NASDAQ	TRST	Wed, May 13, 1992	15.25	15.25	14.86	15.25
282	NASDAQ	TRST	Tue, May 12, 1992	15.10	15.10	15.10	15.10
281	NASDAQ	TRST	Mon, May 11, 1992	15.15	15.25	14.67	14.96
280	NASDAQ	TRST	Thu, May 7, 1992	15.35	15.35	15.35	15.35
279	NASDAQ	TRST	Wed, May 6, 1992	14.86	15.35	14.86	15.35
278	NASDAQ	TRST	Tue, May 5, 1992	15.20	15.20	14.86	14.86
277	NASDAQ	TRST	Mon, May 4, 1992	14.86	15.10	14.86	15.10
276	NASDAQ	TRST	Fri, May 1, 1992	15.35	15.35	15.30	15.30
275	NASDAQ	TRST	Thu, Apr 30, 1992	15.25	15.25	15.25	15.25
274	NASDAQ	TRST	Wed, Apr 29, 1992	15.35	15.35	15.35	15.35
273	NASDAQ	TRST	Tue, Apr 28, 1992	15.15	15.35	14.96	15.35
272	NASDAQ	TRST	Fri, Apr 24, 1992	15.35	15.35	14.96	15.35
271	NASDAQ	TRST	Thu, Apr 23, 1992	14.86	15.35	14.86	15.35
270	NASDAQ	TRST	Wed, Apr 22, 1992	15.05	15.35	15.05	15.35
269	NASDAQ	TRST	Tue, Apr 21, 1992	14.67	14.91	14.67	14.91
268	NASDAQ	TRST	Mon, Apr 20, 1992	14.91	14.91	14.91	14.91
267	NASDAQ	TRST	Thu, Apr 16, 1992	15.15	15.15	15.15	15.15
266	NASDAQ	TRST	Wed, Apr 15, 1992	15.25	15.25	14.67	15.15
265	NASDAQ	TRST	Tue, Apr 14, 1992	15.25	15.25	14.86	14.86
264	NASDAQ	TRST	Mon, Apr 13, 1992	14.86	14.86	14.86	14.86
263	NASDAQ	TRST	Fri, Apr 10, 1992	15.25	15.25	15.05	15.15
262	NASDAQ	TRST	Thu, Apr 9, 1992	15.15	15.25	15.15	15.15
261	NASDAQ	TRST	Wed, Apr 8, 1992	15.35	15.35	14.86	15.35
260	NASDAQ	TRST	Tue, Apr 7, 1992	15.35	15.35	15.05	15.35
259	NASDAQ	TRST	Mon, Apr 6, 1992	15.35	15.35	15.15	15.15
258	NASDAQ	TRST	Fri, Apr 3, 1992	14.86	15.15	14.86	14.96
257	NASDAQ	TRST	Thu, Apr 2, 1992	14.76	15.05	14.76	15.05
256	NASDAQ	TRST	Wed, Apr 1, 1992	15.15	15.15	15.15	15.15
255	NASDAQ	TRST	Tue, Mar 31, 1992	14.76	15.15	14.76	15.15
254	NASDAQ	TRST	Mon, Mar 30, 1992	14.76	15.15	14.76	15.15
253	NASDAQ	TRST	Fri, Mar 27, 1992	15.15	15.15	14.86	14.86
252	NASDAQ	TRST	Thu, Mar 26, 1992	15.15	15.15	15.15	15.15
251	NASDAQ	TRST	Wed, Mar 25, 1992	15.15	15.15	14.76	15.15
250	NASDAQ	TRST	Tue, Mar 24, 1992	15.15	15.15	14.76	14.86
249	NASDAQ	TRST	Mon, Mar 23, 1992	14.76	15.15	14.76	15.15
248	NASDAQ	TRST	Fri, Mar 20, 1992	14.76	15.25	14.76	15.15
247	NASDAQ	TRST	Thu, Mar 19, 1992	15.15	15.25	14.76	15.25
246	NASDAQ	TRST	Wed, Mar 18, 1992	14.76	14.76	14.76	14.76
245	NASDAQ	TRST	Fri, Mar 13, 1992	14.96	15.35	14.67	15.25
244	NASDAQ	TRST	Thu, Mar 12, 1992	15.05	15.15	15.05	15.15
243	NASDAQ	TRST	Wed, Mar 11, 1992	15.54	15.54	15.05	15.05
242	NASDAQ	TRST	Tue, Mar 10, 1992	15.54	15.54	15.54	15.54
241	NASDAQ	TRST	Fri, Mar 6, 1992	15.54	15.54	15.15	15.35
240	NASDAQ	TRST	Thu, Mar 5, 1992	15.20	15.44	15.20	15.44
239	NASDAQ	TRST	Wed, Mar 4, 1992	15.54	15.54	15.15	15.35
238	NASDAQ	TRST	Tue, Mar 3, 1992	15.15	15.30	15.15	15.30
237	NASDAQ	TRST	Mon, Mar 2, 1992	15.15	15.54	15.15	15.39
236	NASDAQ	TRST	Fri, Feb 28, 1992	15.54	15.54	15.54	15.54
235	NASDAQ	TRST	Thu, Feb 27, 1992	15.05	15.54	14.76	15.35
234	NASDAQ	TRST	Wed, Feb 26, 1992	14.57	15.15	14.57	15.15
233	NASDAQ	TRST	Tue, Feb 25, 1992	14.71	14.76	14.71	14.76
232	NASDAQ	TRST	Mon, Feb 24, 1992	14.86	14.86	14.57	14.57
231	NASDAQ	TRST	Fri, Feb 21, 1992	14.71	14.71	14.67	14.71
230	NASDAQ	TRST	Thu, Feb 20, 1992	14.86	14.86	14.86	14.86
229	NASDAQ	TRST	Wed, Feb 19, 1992	14.76	14.76	14.76	14.76
228	NASDAQ	TRST	Tue, Feb 18, 1992	14.86	14.86	14.86	14.86
227	NASDAQ	TRST	Fri, Feb 14, 1992	14.86	14.86	14.47	14.86
226	NASDAQ	TRST	Thu, Feb 13, 1992	14.28	14.86	14.28	14.86
225	NASDAQ	TRST	Wed, Feb 12, 1992	13.89	14.86	13.89	14.86
224	NASDAQ	TRST	Tue, Feb 11, 1992	13.99	14.08	13.74	13.74
223	NASDAQ	TRST	Mon, Feb 10, 1992	13.89	13.89	13.79	13.79
222	NASDAQ	TRST	Fri, Feb 7, 1992	14.37	14.37	13.89	14.13
221	NASDAQ	TRST	Thu, Feb 6, 1992	14.33	14.33	13.99	14.28
220	NASDAQ	TRST	Wed, Feb 5, 1992	14.08	14.37	13.89	14.37
219	NASDAQ	TRST	Tue, Feb 4, 1992	14.18	14.47	14.18	14.47
218	NASDAQ	TRST	Mon, Feb 3, 1992	14.57	14.57	14.18	14.57
217	NASDAQ	TRST	Fri, Jan 31, 1992	14.47	14.67	14.47	14.67
216	NASDAQ	TRST	Thu, Jan 30, 1992	14.76	14.76	14.76	14.76
215	NASDAQ	TRST	Wed, Jan 29, 1992	14.47	14.57	14.47	14.57
214	NASDAQ	TRST	Tue, Jan 28, 1992	14.57	14.57	14.47	14.47
213	NASDAQ	TRST	Mon, Jan 27, 1992	14.57	14.57	14.57	14.57
212	NASDAQ	TRST	Fri, Jan 24, 1992	15.15	15.15	14.57	15.15
211	NASDAQ	TRST	Thu, Jan 23, 1992	15.05	15.15	15.05	15.15
210	NASDAQ	TRST	Wed, Jan 22, 1992	15.05	15.05	14.57	14.57
209	NASDAQ	TRST	Tue, Jan 21, 1992	15.15	15.35	15.05	15.05
208	NASDAQ	TRST	Mon, Jan 20, 1992	15.15	15.15	15.15	15.15
207	NASDAQ	TRST	Fri, Jan 17, 1992	15.44	15.44	15.15	15.15
206	NASDAQ	TRST	Thu, Jan 16, 1992	15.15	15.15	15.15	15.15
205	NASDAQ	TRST	Wed, Jan 15, 1992	14.96	15.35	14.96	15.15
204	NASDAQ	TRST	Tue, Jan 14, 1992	15.44	15.73	15.05	15.20
203	NASDAQ	TRST	Mon, Jan 13, 1992	15.54	15.73	15.44	15.64
202	NASDAQ	TRST	Fri, Jan 10, 1992	14.96	15.73	14.57	15.54
201	NASDAQ	TRST	Thu, Jan 9, 1992	14.76	14.76	14.37	14.76
200	NASDAQ	TRST	Wed, Jan 8, 1992	14.37	14.76	14.37	14.76
199	NASDAQ	TRST	Tue, Jan 7, 1992	14.37	14.71	14.28	14.71
198	NASDAQ	TRST	Mon, Jan 6, 1992	14.08	14.67	14.08	14.37
197	NASDAQ	TRST	Fri, Jan 3, 1992	13.40	14.37	13.40	14.08
196	NASDAQ	TRST	Thu, Jan 2, 1992	13.21	13.60	13.21	13.60
195	NASDAQ	TRST	Tue, Dec 31, 1991	13.11	13.31	12.82	13.11
194	NASDAQ	TRST	Mon, Dec 30, 1991	12.82	13.01	12.63	13.01
193	NASDAQ	TRST	Fri, Dec 27, 1991	12.72	12.82	12.63	12.82
192	NASDAQ	TRST	Thu, Dec 26, 1991	12.53	12.82	12.43	12.63
191	NASDAQ	TRST	Tue, Dec 24, 1991	12.24	12.63	12.04	12.63
190	NASDAQ	TRST	Mon, Dec 23, 1991	12.24	12.24	12.14	12.14
189	NASDAQ	TRST	Fri, Dec 20, 1991	12.04	12.24	12.04	12.04
188	NASDAQ	TRST	Thu, Dec 19, 1991	12.04	12.04	11.85	11.95
187	NASDAQ	TRST	Wed, Dec 18, 1991	11.75	12.04	11.75	12.04
186	NASDAQ	TRST	Tue, Dec 17, 1991	12.04	12.04	11.99	11.99
185	NASDAQ	TRST	Mon, Dec 16, 1991	11.75	12.04	11.75	12.04
184	NASDAQ	TRST	Fri, Dec 13, 1991	11.95	11.95	11.75	11.75
183	NASDAQ	TRST	Thu, Dec 12, 1991	11.65	11.95	11.65	11.75
182	NASDAQ	TRST	Wed, Dec 11, 1991	11.95	11.95	11.95	11.95
181	NASDAQ	TRST	Tue, Dec 10, 1991	11.75	11.95	11.75	11.95
180	NASDAQ	TRST	Mon, Dec 9, 1991	11.95	12.04	11.85	11.95
179	NASDAQ	TRST	Fri, Dec 6, 1991	12.04	12.24	12.04	12.24
178	NASDAQ	TRST	Thu, Dec 5, 1991	11.95	12.24	11.95	12.04
177	NASDAQ	TRST	Wed, Dec 4, 1991	12.24	12.24	11.95	11.95
176	NASDAQ	TRST	Tue, Dec 3, 1991	12.04	12.24	12.04	12.04
175	NASDAQ	TRST	Mon, Dec 2, 1991	12.04	12.33	12.04	12.33
174	NASDAQ	TRST	Fri, Nov 29, 1991	12.04	12.04	12.04	12.04
173	NASDAQ	TRST	Tue, Nov 26, 1991	12.24	12.43	12.04	12.24
172	NASDAQ	TRST	Mon, Nov 25, 1991	12.43	12.58	12.43	12.43
171	NASDAQ	TRST	Fri, Nov 22, 1991	12.63	12.63	12.43	12.48
170	NASDAQ	TRST	Thu, Nov 21, 1991	12.33	12.63	12.33	12.43
169	NASDAQ	TRST	Wed, Nov 20, 1991	12.33	12.53	12.33	12.33
168	NASDAQ	TRST	Tue, Nov 19, 1991	12.33	12.53	12.33	12.38
167	NASDAQ	TRST	Mon, Nov 18, 1991	12.33	12.53	12.33	12.43
166	NASDAQ	TRST	Fri, Nov 15, 1991	12.43	12.72	12.33	12.53
165	NASDAQ	TRST	Thu, Nov 14, 1991	12.53	12.72	12.53	12.72
164	NASDAQ	TRST	Wed, Nov 13, 1991	12.53	12.72	12.53	12.72
163	NASDAQ	TRST	Tue, Nov 12, 1991	12.53	12.53	12.53	12.53
162	NASDAQ	TRST	Mon, Nov 11, 1991	12.43	12.82	12.43	12.63
161	NASDAQ	TRST	Fri, Nov 8, 1991	12.72	12.72	12.48	12.53
160	NASDAQ	TRST	Thu, Nov 7, 1991	12.43	12.72	12.43	12.53
159	NASDAQ	TRST	Wed, Nov 6, 1991	12.24	12.72	12.24	12.24
158	NASDAQ	TRST	Tue, Nov 5, 1991	12.43	12.72	12.43	12.72
157	NASDAQ	TRST	Mon, Nov 4, 1991	12.24	12.72	12.24	12.72
156	NASDAQ	TRST	Fri, Nov 1, 1991	12.72	12.72	12.24	12.72
155	NASDAQ	TRST	Thu, Oct 31, 1991	12.24	12.72	12.24	12.24
154	NASDAQ	TRST	Wed, Oct 30, 1991	12.24	12.24	12.24	12.24
153	NASDAQ	TRST	Tue, Oct 29, 1991	12.82	12.82	12.24	12.72
152	NASDAQ	TRST	Mon, Oct 28, 1991	12.82	12.82	12.14	12.72
151	NASDAQ	TRST	Fri, Oct 25, 1991	13.21	13.69	13.21	13.60
150	NASDAQ	TRST	Thu, Oct 24, 1991	13.99	13.99	13.21	13.21
149	NASDAQ	TRST	Wed, Oct 23, 1991	13.99	13.99	13.65	13.65
148	NASDAQ	TRST	Tue, Oct 22, 1991	13.99	13.99	13.60	13.79
147	NASDAQ	TRST	Mon, Oct 21, 1991	13.99	13.99	13.60	13.60
146	NASDAQ	TRST	Fri, Oct 18, 1991	13.40	13.99	13.40	13.99
145	NASDAQ	TRST	Thu, Oct 17, 1991	13.50	13.79	13.40	13.40
144	NASDAQ	TRST	Wed, Oct 16, 1991	13.79	13.89	13.60	13.65
143	NASDAQ	TRST	Mon, Oct 14, 1991	13.79	13.79	13.79	13.79
142	NASDAQ	TRST	Fri, Oct 11, 1991	13.79	13.79	13.79	13.79
141	NASDAQ	TRST	Thu, Oct 10, 1991	13.40	13.45	13.40	13.45
140	NASDAQ	TRST	Wed, Oct 9, 1991	13.79	13.79	13.40	13.79
139	NASDAQ	TRST	Tue, Oct 8, 1991	13.40	13.79	13.40	13.79
138	NASDAQ	TRST	Mon, Oct 7, 1991	13.40	13.65	13.40	13.65
137	NASDAQ	TRST	Fri, Oct 4, 1991	13.60	13.60	13.31	13.31
136	NASDAQ	TRST	Thu, Oct 3, 1991	13.60	13.60	13.31	13.31
135	NASDAQ	TRST	Wed, Oct 2, 1991	13.21	13.40	12.92	13.11
134	NASDAQ	TRST	Tue, Oct 1, 1991	12.82	13.01	12.72	13.01
133	NASDAQ	TRST	Mon, Sep 30, 1991	12.63	13.01	12.63	13.01
132	NASDAQ	TRST	Fri, Sep 27, 1991	12.72	13.01	12.72	13.01
131	NASDAQ	TRST	Thu, Sep 26, 1991	13.01	13.01	12.82	12.82
130	NASDAQ	TRST	Wed, Sep 25, 1991	12.63	13.01	12.63	13.01
129	NASDAQ	TRST	Tue, Sep 24, 1991	12.82	13.01	12.38	12.43
128	NASDAQ	TRST	Mon, Sep 23, 1991	13.21	13.40	13.01	13.01
127	NASDAQ	TRST	Fri, Sep 20, 1991	13.50	13.50	13.21	13.21
126	NASDAQ	TRST	Thu, Sep 19, 1991	13.89	13.89	13.21	13.60
125	NASDAQ	TRST	Wed, Sep 18, 1991	13.60	13.60	13.60	13.60
124	NASDAQ	TRST	Tue, Sep 17, 1991	13.60	13.60	13.60	13.60
123	NASDAQ	TRST	Mon, Sep 16, 1991	13.79	13.99	13.60	13.69
122	NASDAQ	TRST	Fri, Sep 13, 1991	13.99	13.99	13.99	13.99
121	NASDAQ	TRST	Thu, Sep 12, 1991	14.18	14.18	14.18	14.18
120	NASDAQ	TRST	Wed, Sep 11, 1991	13.60	13.60	13.60	13.60
119	NASDAQ	TRST	Mon, Sep 9, 1991	14.18	14.18	14.18	14.18
118	NASDAQ	TRST	Fri, Sep 6, 1991	14.37	14.37	14.37	14.37
117	NASDAQ	TRST	Thu, Sep 5, 1991	13.99	13.99	13.99	13.99
116	NASDAQ	TRST	Wed, Sep 4, 1991	14.37	14.37	14.37	14.37
115	NASDAQ	TRST	Tue, Sep 3, 1991	14.18	14.18	14.18	14.18
114	NASDAQ	TRST	Fri, Aug 30, 1991	13.60	14.08	13.60	14.08
113	NASDAQ	TRST	Thu, Aug 29, 1991	13.99	14.08	13.99	14.08
112	NASDAQ	TRST	Wed, Aug 28, 1991	13.89	13.89	13.89	13.89
111	NASDAQ	TRST	Tue, Aug 27, 1991	13.79	13.89	13.79	13.89
110	NASDAQ	TRST	Mon, Aug 26, 1991	13.79	13.79	13.79	13.79
109	NASDAQ	TRST	Fri, Aug 23, 1991	13.21	13.79	13.11	13.79
108	NASDAQ	TRST	Thu, Aug 22, 1991	13.31	13.31	13.31	13.31
107	NASDAQ	TRST	Wed, Aug 21, 1991	13.31	13.31	12.63	13.31
106	NASDAQ	TRST	Tue, Aug 20, 1991	13.21	13.31	12.63	13.31
105	NASDAQ	TRST	Mon, Aug 19, 1991	13.11	13.11	13.11	13.11
104	NASDAQ	TRST	Fri, Aug 16, 1991	12.63	12.63	12.63	12.63
103	NASDAQ	TRST	Wed, Aug 14, 1991	12.82	13.21	12.63	13.21
102	NASDAQ	TRST	Tue, Aug 13, 1991	13.21	13.21	12.53	12.53
101	NASDAQ	TRST	Mon, Aug 12, 1991	12.53	12.53	12.53	12.53
100	NASDAQ	TRST	Tue, Aug 6, 1991	12.53	12.53	12.53	12.53
99	NASDAQ	TRST	Fri, Aug 2, 1991	12.53	13.21	12.53	13.21
98	NASDAQ	TRST	Thu, Aug 1, 1991	12.92	13.21	12.82	13.21
97	NASDAQ	TRST	Wed, Jul 31, 1991	12.43	12.92	12.43	12.92
96	NASDAQ	TRST	Tue, Jul 30, 1991	12.92	12.92	12.43	12.43
95	NASDAQ	TRST	Mon, Jul 29, 1991	12.53	12.92	12.53	12.92
94	NASDAQ	TRST	Fri, Jul 26, 1991	12.53	12.63	12.53	12.63
93	NASDAQ	TRST	Thu, Jul 25, 1991	12.92	12.92	12.92	12.92
92	NASDAQ	TRST	Wed, Jul 24, 1991	12.43	12.92	12.43	12.92
91	NASDAQ	TRST	Tue, Jul 23, 1991	12.92	12.92	12.92	12.92
90	NASDAQ	TRST	Mon, Jul 22, 1991	12.63	12.63	12.63	12.63
89	NASDAQ	TRST	Fri, Jul 19, 1991	12.43	12.43	12.24	12.24
88	NASDAQ	TRST	Thu, Jul 18, 1991	12.43	12.43	12.24	12.43
87	NASDAQ	TRST	Wed, Jul 17, 1991	12.53	12.53	12.53	12.53
86	NASDAQ	TRST	Tue, Jul 16, 1991	12.33	12.53	12.33	12.53
85	NASDAQ	TRST	Mon, Jul 15, 1991	12.63	12.63	12.43	12.43
84	NASDAQ	TRST	Fri, Jul 12, 1991	12.43	12.43	12.43	12.43
83	NASDAQ	TRST	Thu, Jul 11, 1991	12.43	12.82	12.43	12.43
82	NASDAQ	TRST	Wed, Jul 10, 1991	12.43	12.82	12.43	12.82
81	NASDAQ	TRST	Tue, Jul 9, 1991	12.43	12.43	12.43	12.43
80	NASDAQ	TRST	Tue, Jul 2, 1991	13.11	13.11	12.43	12.43
79	NASDAQ	TRST	Mon, Jul 1, 1991	13.11	13.11	13.11	13.11
78	NASDAQ	TRST	Fri, Jun 28, 1991	13.11	13.11	12.43	13.11
77	NASDAQ	TRST	Thu, Jun 27, 1991	13.11	13.11	13.11	13.11
76	NASDAQ	TRST	Wed, Jun 26, 1991	12.53	13.01	12.43	12.72
75	NASDAQ	TRST	Tue, Jun 25, 1991	12.53	13.11	12.53	12.53
74	NASDAQ	TRST	Mon, Jun 24, 1991	12.53	12.53	12.53	12.53
73	NASDAQ	TRST	Fri, Jun 21, 1991	12.82	12.82	12.82	12.82
72	NASDAQ	TRST	Thu, Jun 20, 1991	12.82	12.82	12.82	12.82
71	NASDAQ	TRST	Wed, Jun 19, 1991	13.11	13.11	13.11	13.11
70	NASDAQ	TRST	Tue, Jun 18, 1991	13.11	13.11	13.11	13.11
69	NASDAQ	TRST	Fri, Jun 14, 1991	13.11	13.11	13.11	13.11
68	NASDAQ	TRST	Wed, Jun 12, 1991	13.11	13.11	12.82	12.82
67	NASDAQ	TRST	Mon, Jun 10, 1991	13.11	13.11	13.11	13.11
66	NASDAQ	TRST	Fri, Jun 7, 1991	13.11	13.11	12.63	12.63
65	NASDAQ	TRST	Thu, Jun 6, 1991	13.11	13.11	12.53	12.63
64	NASDAQ	TRST	Wed, Jun 5, 1991	13.11	13.11	13.11	13.11
63	NASDAQ	TRST	Thu, May 30, 1991	12.53	12.53	12.53	12.53
62	NASDAQ	TRST	Tue, May 28, 1991	12.58	12.58	12.58	12.58
61	NASDAQ	TRST	Tue, May 21, 1991	13.21	13.21	13.21	13.21
60	NASDAQ	TRST	Mon, May 20, 1991	12.63	12.63	12.63	12.63
59	NASDAQ	TRST	Fri, May 17, 1991	12.63	13.21	12.63	13.21
58	NASDAQ	TRST	Thu, May 16, 1991	13.01	13.01	13.01	13.01
57	NASDAQ	TRST	Wed, May 15, 1991	13.21	13.21	12.63	12.63
56	NASDAQ	TRST	Mon, May 13, 1991	12.92	12.92	12.72	12.92
55	NASDAQ	TRST	Fri, May 10, 1991	13.31	13.31	13.11	13.11
54	NASDAQ	TRST	Thu, May 9, 1991	13.21	13.21	12.72	12.72
53	NASDAQ	TRST	Wed, May 8, 1991	12.72	13.01	12.72	12.72
52	NASDAQ	TRST	Tue, May 7, 1991	12.72	12.72	12.72	12.72
51	NASDAQ	TRST	Thu, May 2, 1991	12.24	12.72	12.24	12.72
50	NASDAQ	TRST	Wed, May 1, 1991	12.53	12.53	12.53	12.53
49	NASDAQ	TRST	Tue, Apr 30, 1991	12.24	12.24	12.24	12.24
48	NASDAQ	TRST	Mon, Apr 29, 1991	12.53	12.53	12.53	12.53
47	NASDAQ	TRST	Thu, Apr 25, 1991	11.85	12.82	11.85	12.63
46	NASDAQ	TRST	Wed, Apr 24, 1991	12.04	12.04	11.85	11.85
45	NASDAQ	TRST	Tue, Apr 23, 1991	11.75	11.75	11.75	11.75
44	NASDAQ	TRST	Mon, Apr 22, 1991	11.75	11.75	11.75	11.75
43	NASDAQ	TRST	Fri, Apr 19, 1991	11.99	12.04	11.75	12.04
42	NASDAQ	TRST	Thu, Apr 18, 1991	11.80	11.80	11.80	11.80
41	NASDAQ	TRST	Wed, Apr 17, 1991	12.04	12.04	12.04	12.04
40	NASDAQ	TRST	Fri, Apr 12, 1991	12.04	12.04	12.04	12.04
39	NASDAQ	TRST	Wed, Apr 10, 1991	11.65	11.75	11.65	11.70
38	NASDAQ	TRST	Tue, Apr 9, 1991	11.75	11.75	11.75	11.75
37	NASDAQ	TRST	Mon, Apr 8, 1991	11.75	11.75	11.70	11.70
36	NASDAQ	TRST	Fri, Apr 5, 1991	11.95	11.99	11.65	11.65
35	NASDAQ	TRST	Thu, Apr 4, 1991	11.46	11.46	11.46	11.46
34	NASDAQ	TRST	Wed, Apr 3, 1991	11.65	11.65	11.36	11.36
33	NASDAQ	TRST	Tue, Apr 2, 1991	11.75	11.75	11.65	11.65
32	NASDAQ	TRST	Mon, Apr 1, 1991	11.95	11.95	11.85	11.85
31	NASDAQ	TRST	Thu, Mar 28, 1991	11.95	11.95	11.85	11.85
30	NASDAQ	TRST	Wed, Mar 27, 1991	11.65	11.65	11.65	11.65
29	NASDAQ	TRST	Tue, Mar 26, 1991	11.46	11.46	11.46	11.46
28	NASDAQ	TRST	Mon, Mar 25, 1991	11.46	11.46	11.46	11.46
27	NASDAQ	TRST	Fri, Mar 22, 1991	11.56	11.65	11.56	11.56
26	NASDAQ	TRST	Tue, Mar 19, 1991	11.36	11.56	11.27	11.41
25	NASDAQ	TRST	Mon, Mar 18, 1991	11.65	11.65	11.36	11.51
24	NASDAQ	TRST	Fri, Mar 15, 1991	11.85	11.85	11.56	11.56
23	NASDAQ	TRST	Wed, Mar 13, 1991	11.56	11.56	11.56	11.56
22	NASDAQ	TRST	Tue, Mar 12, 1991	12.33	12.33	11.56	11.65
21	NASDAQ	TRST	Fri, Mar 8, 1991	11.75	11.75	11.75	11.75
20	NASDAQ	TRST	Thu, Mar 7, 1991	11.56	12.24	11.56	11.80
19	NASDAQ	TRST	Mon, Mar 4, 1991	12.24	12.24	12.24	12.24
18	NASDAQ	TRST	Fri, Mar 1, 1991	11.65	11.65	11.65	11.65
17	NASDAQ	TRST	Thu, Feb 28, 1991	11.85	12.24	11.85	12.04
16	NASDAQ	TRST	Fri, Feb 22, 1991	11.65	12.04	11.65	12.04
15	NASDAQ	TRST	Thu, Feb 21, 1991	12.24	12.24	11.65	11.65
14	NASDAQ	TRST	Wed, Feb 20, 1991	12.24	12.24	12.24	12.24
13	NASDAQ	TRST	Tue, Feb 19, 1991	12.24	12.24	12.24	12.24
12	NASDAQ	TRST	Fri, Feb 15, 1991	12.24	12.24	12.24	12.24
11	NASDAQ	TRST	Wed, Feb 13, 1991	11.65	12.04	11.56	11.56
10	NASDAQ	TRST	Mon, Feb 11, 1991	11.65	11.65	11.65	11.65
9	NASDAQ	TRST	Fri, Feb 8, 1991	11.65	12.33	11.65	12.33
8	NASDAQ	TRST	Thu, Feb 7, 1991	12.43	12.43	12.04	12.04
7	NASDAQ	TRST	Wed, Feb 6, 1991	11.65	12.24	11.65	12.24
6	NASDAQ	TRST	Mon, Feb 4, 1991	11.65	11.65	11.65	11.65
5	NASDAQ	TRST	Fri, Feb 1, 1991	11.65	12.04	11.65	11.65
4	NASDAQ	TRST	Thu, Jan 31, 1991	11.56	11.56	11.56	11.56
3	NASDAQ	TRST	Fri, Jan 25, 1991	11.61	11.61	11.61	11.61
2	NASDAQ	TRST	Thu, Jan 24, 1991	11.85	11.85	11.85	11.85
1	NASDAQ	TRST	Wed, Jan 23, 1991	11.65	11.65	11.65	11.65
#	Exchange	Symbol	Date	Open	High	Low	Close

Trustco Bank Corp N Y NASDAQ:TRST 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