Telus Corporation Ordinary Shares NYSE:TU Historical Prices

Below are the 5873 trading days of historical prices for TU.

#	Exchange	Symbol	Date	Open	High	Low	Close
5873	NYSE	TU	Fri, Mar 1, 2024	17.44	17.61	17.31	17.56
5872	NYSE	TU	Thu, Feb 29, 2024	17.50	17.63	17.38	17.44
5871	NYSE	TU	Wed, Feb 28, 2024	17.61	17.61	17.36	17.42
5870	NYSE	TU	Tue, Feb 27, 2024	17.68	17.75	17.62	17.71
5869	NYSE	TU	Mon, Feb 26, 2024	17.98	18.00	17.55	17.65
5868	NYSE	TU	Fri, Feb 23, 2024	18.05	18.16	17.89	18.01
5867	NYSE	TU	Thu, Feb 22, 2024	17.94	18.09	17.92	18.05
5866	NYSE	TU	Wed, Feb 21, 2024	17.91	18.01	17.75	17.93
5865	NYSE	TU	Tue, Feb 20, 2024	17.69	17.98	17.68	17.89
5864	NYSE	TU	Fri, Feb 16, 2024	17.53	17.89	17.53	17.75
5863	NYSE	TU	Thu, Feb 15, 2024	17.30	17.72	17.30	17.60
5862	NYSE	TU	Wed, Feb 14, 2024	17.18	17.31	17.12	17.28
5861	NYSE	TU	Tue, Feb 13, 2024	17.39	17.45	16.90	17.08
5860	NYSE	TU	Mon, Feb 12, 2024	17.53	17.72	17.38	17.62
5859	NYSE	TU	Fri, Feb 9, 2024	17.51	17.98	17.23	17.56
5858	NYSE	TU	Thu, Feb 8, 2024	17.42	17.42	16.94	17.06
5857	NYSE	TU	Wed, Feb 7, 2024	17.41	17.50	17.30	17.46
5856	NYSE	TU	Tue, Feb 6, 2024	17.29	17.49	17.17	17.40
5855	NYSE	TU	Mon, Feb 5, 2024	17.54	17.60	17.25	17.27
5854	NYSE	TU	Fri, Feb 2, 2024	17.98	17.99	17.47	17.71
5853	NYSE	TU	Thu, Feb 1, 2024	18.00	18.16	17.87	18.12
5852	NYSE	TU	Wed, Jan 31, 2024	18.13	18.21	17.79	17.90
5851	NYSE	TU	Tue, Jan 30, 2024	18.17	18.24	18.07	18.11
5850	NYSE	TU	Mon, Jan 29, 2024	18.13	18.35	17.92	18.26
5849	NYSE	TU	Fri, Jan 26, 2024	18.21	18.30	18.09	18.12
5848	NYSE	TU	Thu, Jan 25, 2024	18.20	18.33	18.12	18.15
5847	NYSE	TU	Wed, Jan 24, 2024	18.47	18.55	18.05	18.10
5846	NYSE	TU	Tue, Jan 23, 2024	18.30	18.37	18.11	18.35
5845	NYSE	TU	Mon, Jan 22, 2024	18.37	18.37	18.17	18.20
5844	NYSE	TU	Fri, Jan 19, 2024	18.28	18.38	18.13	18.33
5843	NYSE	TU	Thu, Jan 18, 2024	18.18	18.27	17.99	18.24
5842	NYSE	TU	Wed, Jan 17, 2024	18.20	18.25	17.99	18.18
5841	NYSE	TU	Tue, Jan 16, 2024	18.05	18.40	18.05	18.36
5840	NYSE	TU	Fri, Jan 12, 2024	18.17	18.38	18.11	18.12
5839	NYSE	TU	Thu, Jan 11, 2024	18.30	18.39	17.97	18.06
5838	NYSE	TU	Wed, Jan 10, 2024	18.11	18.29	18.08	18.27
5837	NYSE	TU	Tue, Jan 9, 2024	18.11	18.11	17.86	18.10
5836	NYSE	TU	Mon, Jan 8, 2024	17.93	18.24	17.91	18.13
5835	NYSE	TU	Fri, Jan 5, 2024	17.79	18.02	17.71	17.92
5834	NYSE	TU	Thu, Jan 4, 2024	17.68	17.92	17.45	17.86
5833	NYSE	TU	Wed, Jan 3, 2024	17.82	17.98	17.69	17.90
5832	NYSE	TU	Tue, Jan 2, 2024	17.69	18.02	17.67	17.91
5831	NYSE	TU	Fri, Dec 29, 2023	17.78	17.94	17.67	17.79
5830	NYSE	TU	Thu, Dec 28, 2023	17.71	17.86	17.66	17.83
5829	NYSE	TU	Wed, Dec 27, 2023	17.60	17.73	17.57	17.72
5828	NYSE	TU	Tue, Dec 26, 2023	17.54	17.74	17.43	17.73
5827	NYSE	TU	Fri, Dec 22, 2023	17.75	17.88	17.51	17.56
5826	NYSE	TU	Thu, Dec 21, 2023	17.61	17.80	17.58	17.66
5825	NYSE	TU	Wed, Dec 20, 2023	17.76	17.88	17.53	17.53
5824	NYSE	TU	Tue, Dec 19, 2023	17.86	17.96	17.78	17.81
5823	NYSE	TU	Mon, Dec 18, 2023	18.05	18.11	17.69	17.74
5822	NYSE	TU	Fri, Dec 15, 2023	18.33	18.44	17.88	17.91
5821	NYSE	TU	Thu, Dec 14, 2023	18.60	18.68	18.29	18.37
5820	NYSE	TU	Wed, Dec 13, 2023	18.06	18.52	17.99	18.48
5819	NYSE	TU	Tue, Dec 12, 2023	18.19	18.23	17.95	18.10
5818	NYSE	TU	Mon, Dec 11, 2023	18.47	18.49	18.13	18.21
5817	NYSE	TU	Fri, Dec 8, 2023	18.70	18.70	18.38	18.46
5816	NYSE	TU	Thu, Dec 7, 2023	18.91	19.02	18.71	18.67
5815	NYSE	TU	Wed, Dec 6, 2023	18.69	19.14	18.69	18.83
5814	NYSE	TU	Tue, Dec 5, 2023	18.64	18.74	18.58	18.61
5813	NYSE	TU	Mon, Dec 4, 2023	18.36	18.72	18.34	18.64
5812	NYSE	TU	Fri, Dec 1, 2023	17.95	18.59	17.93	18.50
5811	NYSE	TU	Thu, Nov 30, 2023	17.55	17.97	17.48	17.91
5810	NYSE	TU	Wed, Nov 29, 2023	17.80	17.80	17.54	17.54
5809	NYSE	TU	Tue, Nov 28, 2023	17.65	17.81	17.59	17.73
5808	NYSE	TU	Mon, Nov 27, 2023	17.63	17.81	17.59	17.70
5807	NYSE	TU	Fri, Nov 24, 2023	17.65	17.74	17.61	17.74
5806	NYSE	TU	Wed, Nov 22, 2023	17.65	17.72	17.54	17.56
5805	NYSE	TU	Tue, Nov 21, 2023	17.68	17.76	17.58	17.59
5804	NYSE	TU	Mon, Nov 20, 2023	17.61	17.69	17.50	17.63
5803	NYSE	TU	Fri, Nov 17, 2023	17.80	17.87	17.60	17.66
5802	NYSE	TU	Thu, Nov 16, 2023	17.81	17.91	17.64	17.67
5801	NYSE	TU	Wed, Nov 15, 2023	17.77	17.87	17.73	17.87
5800	NYSE	TU	Tue, Nov 14, 2023	17.44	17.73	17.44	17.71
5799	NYSE	TU	Mon, Nov 13, 2023	17.12	17.47	17.04	17.23
5798	NYSE	TU	Fri, Nov 10, 2023	17.33	17.33	17.03	17.23
5797	NYSE	TU	Thu, Nov 9, 2023	17.41	17.44	17.22	17.25
5796	NYSE	TU	Wed, Nov 8, 2023	17.53	17.59	17.18	17.26
5795	NYSE	TU	Tue, Nov 7, 2023	17.55	17.76	17.41	17.45
5794	NYSE	TU	Mon, Nov 6, 2023	17.82	17.91	17.59	17.64
5793	NYSE	TU	Fri, Nov 3, 2023	17.48	17.89	17.19	17.74
5792	NYSE	TU	Thu, Nov 2, 2023	16.64	17.31	16.64	17.23
5791	NYSE	TU	Wed, Nov 1, 2023	16.21	16.48	16.14	16.44
5790	NYSE	TU	Tue, Oct 31, 2023	16.24	16.33	16.12	16.12
5789	NYSE	TU	Mon, Oct 30, 2023	15.97	16.33	15.97	16.18
5788	NYSE	TU	Fri, Oct 27, 2023	16.21	16.21	15.79	15.86
5787	NYSE	TU	Thu, Oct 26, 2023	16.09	16.29	16.05	16.15
5786	NYSE	TU	Wed, Oct 25, 2023	16.17	16.42	16.05	16.15
5785	NYSE	TU	Tue, Oct 24, 2023	16.22	16.33	16.13	16.27
5784	NYSE	TU	Mon, Oct 23, 2023	16.05	16.36	15.95	16.10
5783	NYSE	TU	Fri, Oct 20, 2023	16.33	16.42	16.12	16.12
5782	NYSE	TU	Thu, Oct 19, 2023	16.41	16.59	16.30	16.36
5781	NYSE	TU	Wed, Oct 18, 2023	16.64	16.66	16.41	16.41
5780	NYSE	TU	Tue, Oct 17, 2023	16.81	16.92	16.71	16.76
5779	NYSE	TU	Mon, Oct 16, 2023	16.73	16.93	16.59	16.91
5778	NYSE	TU	Fri, Oct 13, 2023	16.72	16.89	16.70	16.71
5777	NYSE	TU	Thu, Oct 12, 2023	16.85	16.85	16.58	16.69
5776	NYSE	TU	Wed, Oct 11, 2023	16.74	16.90	16.70	16.87
5775	NYSE	TU	Tue, Oct 10, 2023	16.60	16.83	16.59	16.69
5774	NYSE	TU	Mon, Oct 9, 2023	16.38	16.63	16.38	16.47
5773	NYSE	TU	Fri, Oct 6, 2023	16.38	16.69	16.19	16.49
5772	NYSE	TU	Thu, Oct 5, 2023	16.21	16.52	16.21	16.51
5771	NYSE	TU	Wed, Oct 4, 2023	15.67	16.20	15.67	16.16
5770	NYSE	TU	Tue, Oct 3, 2023	15.51	15.72	15.50	15.68
5769	NYSE	TU	Mon, Oct 2, 2023	16.27	16.28	15.47	15.63
5768	NYSE	TU	Fri, Sep 29, 2023	16.50	16.56	16.34	16.34
5767	NYSE	TU	Thu, Sep 28, 2023	16.32	16.48	16.22	16.41
5766	NYSE	TU	Wed, Sep 27, 2023	16.59	16.63	16.11	16.34
5765	NYSE	TU	Tue, Sep 26, 2023	16.80	16.90	16.59	16.59
5764	NYSE	TU	Mon, Sep 25, 2023	16.87	16.98	16.81	16.88
5763	NYSE	TU	Fri, Sep 22, 2023	16.87	17.02	16.82	16.98
5762	NYSE	TU	Thu, Sep 21, 2023	16.92	17.03	16.79	16.81
5761	NYSE	TU	Wed, Sep 20, 2023	17.06	17.23	17.06	17.07
5760	NYSE	TU	Tue, Sep 19, 2023	17.20	17.26	16.98	17.02
5759	NYSE	TU	Mon, Sep 18, 2023	17.22	17.29	17.01	17.17
5758	NYSE	TU	Fri, Sep 15, 2023	17.28	17.41	17.19	17.22
5757	NYSE	TU	Thu, Sep 14, 2023	16.98	17.30	16.98	17.29
5756	NYSE	TU	Wed, Sep 13, 2023	17.04	17.04	16.82	16.85
5755	NYSE	TU	Tue, Sep 12, 2023	16.90	17.02	16.83	16.98
5754	NYSE	TU	Mon, Sep 11, 2023	16.82	17.01	16.77	16.86
5753	NYSE	TU	Fri, Sep 8, 2023	16.82	16.84	16.68	16.74
5752	NYSE	TU	Thu, Sep 7, 2023	16.79	16.97	16.67	16.74
5751	NYSE	TU	Wed, Sep 6, 2023	17.15	17.17	16.96	16.75
5750	NYSE	TU	Tue, Sep 5, 2023	17.48	17.48	17.18	17.20
5749	NYSE	TU	Fri, Sep 1, 2023	17.60	17.70	17.47	17.47
5748	NYSE	TU	Thu, Aug 31, 2023	17.67	17.81	17.54	17.56
5747	NYSE	TU	Wed, Aug 30, 2023	17.75	17.87	17.69	17.70
5746	NYSE	TU	Tue, Aug 29, 2023	17.38	17.72	17.31	17.69
5745	NYSE	TU	Mon, Aug 28, 2023	17.28	17.46	17.25	17.37
5744	NYSE	TU	Fri, Aug 25, 2023	17.18	17.24	16.96	17.18
5743	NYSE	TU	Thu, Aug 24, 2023	16.90	17.14	16.89	17.10
5742	NYSE	TU	Wed, Aug 23, 2023	16.83	17.01	16.78	16.96
5741	NYSE	TU	Tue, Aug 22, 2023	17.07	17.07	16.77	16.82
5740	NYSE	TU	Mon, Aug 21, 2023	16.87	17.03	16.83	16.98
5739	NYSE	TU	Fri, Aug 18, 2023	16.95	16.98	16.80	16.85
5738	NYSE	TU	Thu, Aug 17, 2023	17.07	17.19	16.96	16.98
5737	NYSE	TU	Wed, Aug 16, 2023	17.12	17.24	17.06	17.09
5736	NYSE	TU	Tue, Aug 15, 2023	17.50	17.52	17.11	17.13
5735	NYSE	TU	Mon, Aug 14, 2023	17.68	17.74	17.56	17.59
5734	NYSE	TU	Fri, Aug 11, 2023	17.66	17.71	17.55	17.70
5733	NYSE	TU	Thu, Aug 10, 2023	17.66	17.82	17.60	17.73
5732	NYSE	TU	Wed, Aug 9, 2023	17.08	17.57	17.03	17.55
5731	NYSE	TU	Tue, Aug 8, 2023	17.13	17.16	16.92	17.11
5730	NYSE	TU	Mon, Aug 7, 2023	17.15	17.46	17.10	17.24
5729	NYSE	TU	Fri, Aug 4, 2023	17.10	17.46	16.68	17.16
5728	NYSE	TU	Thu, Aug 3, 2023	17.26	17.32	17.12	17.28
5727	NYSE	TU	Wed, Aug 2, 2023	17.60	17.69	17.31	17.31
5726	NYSE	TU	Tue, Aug 1, 2023	17.71	17.84	17.47	17.72
5725	NYSE	TU	Mon, Jul 31, 2023	17.85	18.05	17.74	17.79
5724	NYSE	TU	Fri, Jul 28, 2023	18.07	18.13	17.83	17.84
5723	NYSE	TU	Thu, Jul 27, 2023	18.26	18.41	18.02	18.03
5722	NYSE	TU	Wed, Jul 26, 2023	18.38	18.47	18.16	18.25
5721	NYSE	TU	Tue, Jul 25, 2023	18.74	18.74	18.33	18.55
5720	NYSE	TU	Mon, Jul 24, 2023	18.86	19.01	18.68	18.71
5719	NYSE	TU	Fri, Jul 21, 2023	18.51	18.80	18.47	18.76
5718	NYSE	TU	Thu, Jul 20, 2023	18.47	18.64	18.42	18.49
5717	NYSE	TU	Wed, Jul 19, 2023	18.26	18.49	18.22	18.45
5716	NYSE	TU	Tue, Jul 18, 2023	18.11	18.19	17.60	18.07
5715	NYSE	TU	Mon, Jul 17, 2023	18.36	18.56	18.06	18.13
5714	NYSE	TU	Fri, Jul 14, 2023	19.19	19.28	18.32	18.37
5713	NYSE	TU	Thu, Jul 13, 2023	19.25	19.51	19.16	19.48
5712	NYSE	TU	Wed, Jul 12, 2023	19.31	19.31	19.16	19.23
5711	NYSE	TU	Tue, Jul 11, 2023	19.15	19.18	19.05	19.13
5710	NYSE	TU	Mon, Jul 10, 2023	19.35	19.41	19.14	19.14
5709	NYSE	TU	Fri, Jul 7, 2023	19.26	19.52	19.23	19.39
5708	NYSE	TU	Thu, Jul 6, 2023	19.44	19.59	19.26	19.30
5707	NYSE	TU	Wed, Jul 5, 2023	19.50	19.66	19.45	19.56
5706	NYSE	TU	Mon, Jul 3, 2023	19.45	19.66	19.45	19.63
5705	NYSE	TU	Fri, Jun 30, 2023	19.38	19.52	19.29	19.46
5704	NYSE	TU	Thu, Jun 29, 2023	19.18	19.34	19.07	19.34
5703	NYSE	TU	Wed, Jun 28, 2023	19.04	19.26	18.92	19.24
5702	NYSE	TU	Tue, Jun 27, 2023	19.25	19.25	18.99	19.13
5701	NYSE	TU	Mon, Jun 26, 2023	19.20	19.30	19.13	19.18
5700	NYSE	TU	Fri, Jun 23, 2023	19.30	19.43	19.20	19.22
5699	NYSE	TU	Thu, Jun 22, 2023	19.33	19.37	19.20	19.37
5698	NYSE	TU	Wed, Jun 21, 2023	19.24	19.40	19.14	19.36
5697	NYSE	TU	Tue, Jun 20, 2023	19.40	19.40	19.21	19.26
5696	NYSE	TU	Fri, Jun 16, 2023	19.30	19.59	19.30	19.50
5695	NYSE	TU	Thu, Jun 15, 2023	19.10	19.26	19.05	19.25
5694	NYSE	TU	Wed, Jun 14, 2023	19.33	19.39	19.08	19.12
5693	NYSE	TU	Tue, Jun 13, 2023	19.14	19.30	19.13	19.28
5692	NYSE	TU	Mon, Jun 12, 2023	18.98	19.13	18.98	19.08
5691	NYSE	TU	Fri, Jun 9, 2023	19.00	19.07	18.89	18.97
5690	NYSE	TU	Thu, Jun 8, 2023	18.99	19.09	18.87	18.99
5689	NYSE	TU	Wed, Jun 7, 2023	19.19	19.32	19.15	19.04
5688	NYSE	TU	Tue, Jun 6, 2023	19.18	19.23	19.10	19.18
5687	NYSE	TU	Mon, Jun 5, 2023	19.22	19.39	19.13	19.15
5686	NYSE	TU	Fri, Jun 2, 2023	19.08	19.19	18.86	19.18
5685	NYSE	TU	Thu, Jun 1, 2023	19.00	19.20	18.96	19.08
5684	NYSE	TU	Wed, May 31, 2023	19.21	19.23	18.89	18.97
5683	NYSE	TU	Tue, May 30, 2023	19.36	19.49	19.21	19.26
5682	NYSE	TU	Fri, May 26, 2023	19.33	19.41	19.21	19.35
5681	NYSE	TU	Thu, May 25, 2023	19.60	19.60	19.27	19.29
5680	NYSE	TU	Wed, May 24, 2023	19.90	19.91	19.64	19.68
5679	NYSE	TU	Tue, May 23, 2023	20.21	20.24	19.91	19.94
5678	NYSE	TU	Mon, May 22, 2023	20.35	20.35	20.12	20.24
5677	NYSE	TU	Fri, May 19, 2023	20.21	20.43	20.21	20.28
5676	NYSE	TU	Thu, May 18, 2023	20.13	20.24	20.02	20.24
5675	NYSE	TU	Wed, May 17, 2023	20.44	20.44	19.97	20.24
5674	NYSE	TU	Tue, May 16, 2023	20.52	20.67	20.34	20.36
5673	NYSE	TU	Mon, May 15, 2023	20.47	20.61	20.41	20.59
5672	NYSE	TU	Fri, May 12, 2023	20.55	20.62	20.31	20.46
5671	NYSE	TU	Thu, May 11, 2023	20.53	20.57	20.32	20.52
5670	NYSE	TU	Wed, May 10, 2023	20.61	20.82	20.53	20.63
5669	NYSE	TU	Tue, May 9, 2023	20.58	20.66	20.52	20.55
5668	NYSE	TU	Mon, May 8, 2023	20.97	20.99	20.51	20.68
5667	NYSE	TU	Fri, May 5, 2023	20.97	21.07	20.69	21.04
5666	NYSE	TU	Thu, May 4, 2023	21.12	21.12	20.76	20.85
5665	NYSE	TU	Wed, May 3, 2023	21.14	21.20	21.00	21.05
5664	NYSE	TU	Tue, May 2, 2023	21.03	21.08	20.78	20.99
5663	NYSE	TU	Mon, May 1, 2023	21.26	21.28	21.11	21.12
5662	NYSE	TU	Fri, Apr 28, 2023	21.00	21.24	21.00	21.21
5661	NYSE	TU	Thu, Apr 27, 2023	20.89	21.16	20.89	21.12
5660	NYSE	TU	Wed, Apr 26, 2023	20.93	21.17	20.86	20.89
5659	NYSE	TU	Tue, Apr 25, 2023	21.14	21.25	20.89	20.92
5658	NYSE	TU	Mon, Apr 24, 2023	21.17	21.34	21.11	21.27
5657	NYSE	TU	Fri, Apr 21, 2023	21.11	21.26	21.00	21.21
5656	NYSE	TU	Thu, Apr 20, 2023	21.05	21.21	21.03	21.08
5655	NYSE	TU	Wed, Apr 19, 2023	21.11	21.25	21.09	21.16
5654	NYSE	TU	Tue, Apr 18, 2023	21.18	21.25	21.15	21.16
5653	NYSE	TU	Mon, Apr 17, 2023	21.17	21.24	21.04	21.15
5652	NYSE	TU	Fri, Apr 14, 2023	21.29	21.32	21.09	21.18
5651	NYSE	TU	Thu, Apr 13, 2023	21.07	21.34	21.04	21.34
5650	NYSE	TU	Wed, Apr 12, 2023	21.04	21.18	20.99	21.02
5649	NYSE	TU	Tue, Apr 11, 2023	20.83	21.04	20.81	20.94
5648	NYSE	TU	Mon, Apr 10, 2023	20.59	20.82	20.52	20.82
5647	NYSE	TU	Thu, Apr 6, 2023	20.84	20.89	20.63	20.74
5646	NYSE	TU	Wed, Apr 5, 2023	20.50	20.82	20.41	20.80
5645	NYSE	TU	Tue, Apr 4, 2023	20.10	20.49	20.06	20.48
5644	NYSE	TU	Mon, Apr 3, 2023	19.90	20.12	19.83	20.08
5643	NYSE	TU	Fri, Mar 31, 2023	20.18	20.18	19.78	19.86
5642	NYSE	TU	Thu, Mar 30, 2023	20.04	20.12	19.95	20.11
5641	NYSE	TU	Wed, Mar 29, 2023	19.99	20.00	19.79	19.92
5640	NYSE	TU	Tue, Mar 28, 2023	19.92	20.06	19.84	19.90
5639	NYSE	TU	Mon, Mar 27, 2023	19.97	19.97	19.80	19.92
5638	NYSE	TU	Fri, Mar 24, 2023	19.72	19.89	19.68	19.89
5637	NYSE	TU	Thu, Mar 23, 2023	19.75	19.96	19.67	19.80
5636	NYSE	TU	Wed, Mar 22, 2023	19.79	19.93	19.67	19.68
5635	NYSE	TU	Tue, Mar 21, 2023	20.09	20.13	19.74	19.79
5634	NYSE	TU	Mon, Mar 20, 2023	19.61	20.06	19.60	20.03
5633	NYSE	TU	Fri, Mar 17, 2023	19.63	19.64	19.42	19.58
5632	NYSE	TU	Thu, Mar 16, 2023	19.41	19.64	19.17	19.62
5631	NYSE	TU	Wed, Mar 15, 2023	19.35	19.52	19.13	19.47
5630	NYSE	TU	Tue, Mar 14, 2023	19.50	19.65	19.42	19.57
5629	NYSE	TU	Mon, Mar 13, 2023	19.05	19.40	19.04	19.35
5628	NYSE	TU	Fri, Mar 10, 2023	19.30	19.34	19.03	19.12
5627	NYSE	TU	Thu, Mar 9, 2023	19.46	19.68	19.26	19.27
5626	NYSE	TU	Wed, Mar 8, 2023	19.85	19.92	19.74	19.54
5625	NYSE	TU	Tue, Mar 7, 2023	20.18	20.21	19.82	19.83
5624	NYSE	TU	Mon, Mar 6, 2023	20.12	20.27	20.03	20.17
5623	NYSE	TU	Fri, Mar 3, 2023	19.94	20.14	19.87	20.08
5622	NYSE	TU	Thu, Mar 2, 2023	19.81	20.02	19.77	19.89
5621	NYSE	TU	Wed, Mar 1, 2023	19.91	20.01	19.79	19.86
5620	NYSE	TU	Tue, Feb 28, 2023	19.95	19.97	19.81	19.88
5619	NYSE	TU	Mon, Feb 27, 2023	20.06	20.22	19.98	20.00
5618	NYSE	TU	Fri, Feb 24, 2023	19.93	19.98	19.76	19.97
5617	NYSE	TU	Thu, Feb 23, 2023	20.28	20.29	19.93	20.11
5616	NYSE	TU	Wed, Feb 22, 2023	20.30	20.38	20.21	20.24
5615	NYSE	TU	Tue, Feb 21, 2023	20.45	20.55	20.17	20.23
5614	NYSE	TU	Fri, Feb 17, 2023	20.28	20.66	20.23	20.60
5613	NYSE	TU	Thu, Feb 16, 2023	20.32	20.49	20.08	20.28
5612	NYSE	TU	Wed, Feb 15, 2023	20.38	20.50	20.31	20.42
5611	NYSE	TU	Tue, Feb 14, 2023	20.48	20.58	20.26	20.52
5610	NYSE	TU	Mon, Feb 13, 2023	20.40	20.56	20.27	20.45
5609	NYSE	TU	Fri, Feb 10, 2023	20.19	20.61	19.97	20.43
5608	NYSE	TU	Thu, Feb 9, 2023	20.62	20.80	20.02	20.10
5607	NYSE	TU	Wed, Feb 8, 2023	20.93	20.98	20.72	20.88
5606	NYSE	TU	Tue, Feb 7, 2023	21.17	21.17	20.86	20.96
5605	NYSE	TU	Mon, Feb 6, 2023	21.23	21.26	21.07	21.17
5604	NYSE	TU	Fri, Feb 3, 2023	21.43	21.55	21.26	21.36
5603	NYSE	TU	Thu, Feb 2, 2023	21.75	21.82	21.50	21.56
5602	NYSE	TU	Wed, Feb 1, 2023	21.51	21.81	21.43	21.78
5601	NYSE	TU	Tue, Jan 31, 2023	21.33	21.56	21.27	21.55
5600	NYSE	TU	Mon, Jan 30, 2023	21.34	21.47	21.27	21.33
5599	NYSE	TU	Fri, Jan 27, 2023	21.41	21.49	21.26	21.34
5598	NYSE	TU	Thu, Jan 26, 2023	21.40	21.46	21.24	21.42
5597	NYSE	TU	Wed, Jan 25, 2023	21.21	21.36	21.03	21.28
5596	NYSE	TU	Tue, Jan 24, 2023	21.41	21.50	21.07	21.32
5595	NYSE	TU	Mon, Jan 23, 2023	21.25	21.37	21.07	21.28
5594	NYSE	TU	Fri, Jan 20, 2023	20.98	21.33	20.85	21.26
5593	NYSE	TU	Thu, Jan 19, 2023	20.93	21.08	20.81	20.97
5592	NYSE	TU	Wed, Jan 18, 2023	21.34	21.44	20.94	21.02
5591	NYSE	TU	Tue, Jan 17, 2023	21.16	21.54	21.10	21.33
5590	NYSE	TU	Fri, Jan 13, 2023	20.71	21.08	20.68	21.02
5589	NYSE	TU	Thu, Jan 12, 2023	20.50	20.91	20.26	20.81
5588	NYSE	TU	Wed, Jan 11, 2023	20.20	20.29	20.07	20.26
5587	NYSE	TU	Tue, Jan 10, 2023	20.16	20.18	19.99	20.10
5586	NYSE	TU	Mon, Jan 9, 2023	20.12	20.37	20.02	20.13
5585	NYSE	TU	Fri, Jan 6, 2023	19.79	20.19	19.67	20.11
5584	NYSE	TU	Thu, Jan 5, 2023	19.70	19.72	19.45	19.59
5583	NYSE	TU	Wed, Jan 4, 2023	19.43	19.81	19.43	19.77
5582	NYSE	TU	Tue, Jan 3, 2023	19.32	19.35	19.02	19.27
5581	NYSE	TU	Fri, Dec 30, 2022	19.48	19.51	19.12	19.31
5580	NYSE	TU	Thu, Dec 29, 2022	19.29	19.55	19.29	19.49
5579	NYSE	TU	Wed, Dec 28, 2022	19.78	19.80	19.20	19.20
5578	NYSE	TU	Tue, Dec 27, 2022	19.67	19.79	19.60	19.75
5577	NYSE	TU	Fri, Dec 23, 2022	19.56	19.69	19.44	19.67
5576	NYSE	TU	Thu, Dec 22, 2022	19.68	19.69	19.41	19.58
5575	NYSE	TU	Wed, Dec 21, 2022	19.76	19.82	19.62	19.72
5574	NYSE	TU	Tue, Dec 20, 2022	19.51	19.76	19.44	19.66
5573	NYSE	TU	Mon, Dec 19, 2022	19.79	19.85	19.44	19.54
5572	NYSE	TU	Fri, Dec 16, 2022	19.79	19.91	19.61	19.73
5571	NYSE	TU	Thu, Dec 15, 2022	20.30	20.34	19.95	20.03
5570	NYSE	TU	Wed, Dec 14, 2022	20.57	20.68	20.36	20.43
5569	NYSE	TU	Tue, Dec 13, 2022	20.81	20.96	20.61	20.63
5568	NYSE	TU	Mon, Dec 12, 2022	20.59	20.69	20.39	20.56
5567	NYSE	TU	Fri, Dec 9, 2022	20.64	20.78	20.55	20.59
5566	NYSE	TU	Thu, Dec 8, 2022	20.56	20.87	20.56	20.71
5565	NYSE	TU	Wed, Dec 7, 2022	20.96	21.09	20.84	20.62
5564	NYSE	TU	Tue, Dec 6, 2022	21.35	21.35	20.92	20.98
5563	NYSE	TU	Mon, Dec 5, 2022	21.12	21.39	21.12	21.35
5562	NYSE	TU	Fri, Dec 2, 2022	21.17	21.36	21.05	21.22
5561	NYSE	TU	Thu, Dec 1, 2022	21.38	21.53	21.23	21.29
5560	NYSE	TU	Wed, Nov 30, 2022	21.03	21.33	20.96	21.31
5559	NYSE	TU	Tue, Nov 29, 2022	21.41	21.41	20.96	21.03
5558	NYSE	TU	Mon, Nov 28, 2022	21.57	21.67	21.30	21.43
5557	NYSE	TU	Fri, Nov 25, 2022	21.67	21.80	21.67	21.76
5556	NYSE	TU	Wed, Nov 23, 2022	21.57	21.66	21.34	21.56
5555	NYSE	TU	Tue, Nov 22, 2022	21.56	21.71	21.39	21.60
5554	NYSE	TU	Mon, Nov 21, 2022	21.66	21.87	21.55	21.58
5553	NYSE	TU	Fri, Nov 18, 2022	21.80	21.94	21.67	21.81
5552	NYSE	TU	Thu, Nov 17, 2022	21.64	21.84	21.44	21.76
5551	NYSE	TU	Wed, Nov 16, 2022	21.80	21.96	21.74	21.80
5550	NYSE	TU	Tue, Nov 15, 2022	21.92	22.02	21.64	21.77
5549	NYSE	TU	Mon, Nov 14, 2022	21.85	22.08	21.85	21.88
5548	NYSE	TU	Fri, Nov 11, 2022	21.76	21.92	21.61	21.89
5547	NYSE	TU	Thu, Nov 10, 2022	21.63	21.83	21.49	21.71
5546	NYSE	TU	Wed, Nov 9, 2022	21.22	21.34	21.04	21.09
5545	NYSE	TU	Tue, Nov 8, 2022	21.16	21.54	21.08	21.23
5544	NYSE	TU	Mon, Nov 7, 2022	21.49	21.49	21.02	21.18
5543	NYSE	TU	Fri, Nov 4, 2022	21.00	21.38	20.90	21.30
5542	NYSE	TU	Thu, Nov 3, 2022	20.24	20.50	20.11	20.39
5541	NYSE	TU	Wed, Nov 2, 2022	20.77	21.09	20.62	20.62
5540	NYSE	TU	Tue, Nov 1, 2022	21.22	21.22	20.73	20.79
5539	NYSE	TU	Mon, Oct 31, 2022	21.10	21.10	20.63	20.89
5538	NYSE	TU	Fri, Oct 28, 2022	20.94	21.18	20.90	21.17
5537	NYSE	TU	Thu, Oct 27, 2022	21.02	21.29	20.92	20.97
5536	NYSE	TU	Wed, Oct 26, 2022	20.85	21.26	20.83	20.94
5535	NYSE	TU	Tue, Oct 25, 2022	20.52	20.90	20.49	20.85
5534	NYSE	TU	Mon, Oct 24, 2022	20.49	20.57	20.22	20.46
5533	NYSE	TU	Fri, Oct 21, 2022	19.99	20.55	19.95	20.44
5532	NYSE	TU	Thu, Oct 20, 2022	20.37	20.66	20.01	20.05
5531	NYSE	TU	Wed, Oct 19, 2022	20.31	20.32	20.01	20.27
5530	NYSE	TU	Tue, Oct 18, 2022	20.35	20.49	20.11	20.37
5529	NYSE	TU	Mon, Oct 17, 2022	19.84	20.28	19.73	20.06
5528	NYSE	TU	Fri, Oct 14, 2022	19.98	20.03	19.46	19.49
5527	NYSE	TU	Thu, Oct 13, 2022	18.96	20.02	18.85	19.95
5526	NYSE	TU	Wed, Oct 12, 2022	19.45	19.79	19.26	19.26
5525	NYSE	TU	Tue, Oct 11, 2022	19.66	19.85	19.46	19.53
5524	NYSE	TU	Mon, Oct 10, 2022	20.04	20.08	19.67	19.74
5523	NYSE	TU	Fri, Oct 7, 2022	19.91	20.22	19.90	20.03
5522	NYSE	TU	Thu, Oct 6, 2022	20.69	20.69	20.00	20.03
5521	NYSE	TU	Wed, Oct 5, 2022	20.84	20.93	20.49	20.79
5520	NYSE	TU	Tue, Oct 4, 2022	20.89	21.16	20.85	21.14
5519	NYSE	TU	Mon, Oct 3, 2022	20.14	20.83	20.12	20.69
5518	NYSE	TU	Fri, Sep 30, 2022	20.23	20.27	19.84	19.86
5517	NYSE	TU	Thu, Sep 29, 2022	20.64	20.67	20.11	20.22
5516	NYSE	TU	Wed, Sep 28, 2022	20.44	20.91	20.32	20.81
5515	NYSE	TU	Tue, Sep 27, 2022	20.45	20.56	20.33	20.42
5514	NYSE	TU	Mon, Sep 26, 2022	20.70	20.72	20.21	20.37
5513	NYSE	TU	Fri, Sep 23, 2022	21.11	21.19	20.81	20.89
5512	NYSE	TU	Thu, Sep 22, 2022	21.13	21.48	21.07	21.36
5511	NYSE	TU	Wed, Sep 21, 2022	21.45	21.51	21.17	21.17
5510	NYSE	TU	Tue, Sep 20, 2022	21.57	21.57	21.26	21.35
5509	NYSE	TU	Mon, Sep 19, 2022	21.53	21.73	21.41	21.73
5508	NYSE	TU	Fri, Sep 16, 2022	21.45	21.72	21.39	21.69
5507	NYSE	TU	Thu, Sep 15, 2022	21.63	21.79	21.51	21.64
5506	NYSE	TU	Wed, Sep 14, 2022	21.82	21.91	21.64	21.67
5505	NYSE	TU	Tue, Sep 13, 2022	22.39	22.50	21.86	21.90
5504	NYSE	TU	Mon, Sep 12, 2022	22.70	22.89	22.62	22.68
5503	NYSE	TU	Fri, Sep 9, 2022	22.19	22.55	22.19	22.51
5502	NYSE	TU	Thu, Sep 8, 2022	21.84	22.12	21.82	22.02
5501	NYSE	TU	Wed, Sep 7, 2022	22.14	22.32	21.97	22.03
5500	NYSE	TU	Tue, Sep 6, 2022	22.69	22.79	22.16	22.17
5499	NYSE	TU	Fri, Sep 2, 2022	22.62	22.94	22.50	22.61
5498	NYSE	TU	Thu, Sep 1, 2022	22.52	22.52	22.29	22.48
5497	NYSE	TU	Wed, Aug 31, 2022	22.77	22.81	22.51	22.52
5496	NYSE	TU	Tue, Aug 30, 2022	23.29	23.30	22.76	22.81
5495	NYSE	TU	Mon, Aug 29, 2022	23.02	23.21	22.96	23.14
5494	NYSE	TU	Fri, Aug 26, 2022	23.54	23.56	23.05	23.09
5493	NYSE	TU	Thu, Aug 25, 2022	23.33	23.53	23.14	23.49
5492	NYSE	TU	Wed, Aug 24, 2022	23.19	23.29	23.08	23.23
5491	NYSE	TU	Tue, Aug 23, 2022	23.27	23.34	23.14	23.23
5490	NYSE	TU	Mon, Aug 22, 2022	23.52	23.58	23.18	23.30
5489	NYSE	TU	Fri, Aug 19, 2022	23.41	23.68	23.34	23.66
5488	NYSE	TU	Thu, Aug 18, 2022	23.43	23.50	23.34	23.41
5487	NYSE	TU	Wed, Aug 17, 2022	23.45	23.55	23.34	23.45
5486	NYSE	TU	Tue, Aug 16, 2022	23.33	23.64	23.29	23.61
5485	NYSE	TU	Mon, Aug 15, 2022	23.48	23.48	23.13	23.32
5484	NYSE	TU	Fri, Aug 12, 2022	23.35	23.64	23.28	23.60
5483	NYSE	TU	Thu, Aug 11, 2022	23.17	23.56	23.07	23.35
5482	NYSE	TU	Wed, Aug 10, 2022	22.84	23.07	22.84	23.04
5481	NYSE	TU	Tue, Aug 9, 2022	22.70	22.75	22.56	22.68
5480	NYSE	TU	Mon, Aug 8, 2022	22.51	22.97	22.51	22.64
5479	NYSE	TU	Fri, Aug 5, 2022	22.46	22.50	22.08	22.36
5478	NYSE	TU	Thu, Aug 4, 2022	22.59	22.74	22.50	22.50
5477	NYSE	TU	Wed, Aug 3, 2022	22.69	22.74	22.46	22.54
5476	NYSE	TU	Tue, Aug 2, 2022	22.94	22.95	22.63	22.63
5475	NYSE	TU	Mon, Aug 1, 2022	22.91	23.01	22.79	22.92
5474	NYSE	TU	Fri, Jul 29, 2022	23.02	23.18	22.91	23.00
5473	NYSE	TU	Thu, Jul 28, 2022	22.62	23.08	22.56	22.94
5472	NYSE	TU	Wed, Jul 27, 2022	22.41	22.74	22.40	22.62
5471	NYSE	TU	Tue, Jul 26, 2022	22.49	22.52	22.26	22.41
5470	NYSE	TU	Mon, Jul 25, 2022	22.41	22.74	22.41	22.56
5469	NYSE	TU	Fri, Jul 22, 2022	22.40	22.56	22.18	22.37
5468	NYSE	TU	Thu, Jul 21, 2022	22.26	22.41	22.15	22.38
5467	NYSE	TU	Wed, Jul 20, 2022	22.43	22.43	22.22	22.33
5466	NYSE	TU	Tue, Jul 19, 2022	22.12	22.52	22.12	22.37
5465	NYSE	TU	Mon, Jul 18, 2022	22.14	22.17	21.90	21.99
5464	NYSE	TU	Fri, Jul 15, 2022	22.16	22.24	21.88	21.96
5463	NYSE	TU	Thu, Jul 14, 2022	21.75	22.16	21.74	21.96
5462	NYSE	TU	Wed, Jul 13, 2022	21.98	22.44	21.98	22.25
5461	NYSE	TU	Tue, Jul 12, 2022	22.30	22.37	21.92	22.13
5460	NYSE	TU	Mon, Jul 11, 2022	22.09	22.33	22.02	22.27
5459	NYSE	TU	Fri, Jul 8, 2022	22.27	22.34	22.12	22.19
5458	NYSE	TU	Thu, Jul 7, 2022	22.30	22.39	22.19	22.29
5457	NYSE	TU	Wed, Jul 6, 2022	22.14	22.30	22.05	22.18
5456	NYSE	TU	Tue, Jul 5, 2022	22.12	22.18	21.66	22.13
5455	NYSE	TU	Fri, Jul 1, 2022	22.27	22.58	22.14	22.53
5454	NYSE	TU	Thu, Jun 30, 2022	22.15	22.35	22.08	22.28
5453	NYSE	TU	Wed, Jun 29, 2022	22.25	22.35	21.99	22.33
5452	NYSE	TU	Tue, Jun 28, 2022	22.57	22.67	22.16	22.19
5451	NYSE	TU	Mon, Jun 27, 2022	22.38	22.65	22.17	22.56
5450	NYSE	TU	Fri, Jun 24, 2022	22.08	22.44	21.94	22.41
5449	NYSE	TU	Thu, Jun 23, 2022	21.94	22.12	21.81	21.92
5448	NYSE	TU	Wed, Jun 22, 2022	22.17	22.21	21.88	21.98
5447	NYSE	TU	Tue, Jun 21, 2022	22.32	22.40	22.20	22.30
5446	NYSE	TU	Fri, Jun 17, 2022	21.61	22.16	21.50	22.03
5445	NYSE	TU	Thu, Jun 16, 2022	22.33	22.47	21.34	21.36
5444	NYSE	TU	Wed, Jun 15, 2022	22.69	22.85	22.40	22.76
5443	NYSE	TU	Tue, Jun 14, 2022	22.97	23.22	22.49	22.62
5442	NYSE	TU	Mon, Jun 13, 2022	23.53	23.53	23.08	23.19
5441	NYSE	TU	Fri, Jun 10, 2022	23.94	23.94	23.66	23.77
5440	NYSE	TU	Thu, Jun 9, 2022	24.54	24.63	24.16	24.17
5439	NYSE	TU	Wed, Jun 8, 2022	25.32	25.37	24.80	24.64
5438	NYSE	TU	Tue, Jun 7, 2022	25.12	25.50	25.12	25.44
5437	NYSE	TU	Mon, Jun 6, 2022	25.13	25.28	25.05	25.18
5436	NYSE	TU	Fri, Jun 3, 2022	25.25	25.28	25.02	25.05
5435	NYSE	TU	Thu, Jun 2, 2022	25.09	25.31	24.86	25.27
5434	NYSE	TU	Wed, Jun 1, 2022	25.10	25.12	24.71	24.82
5433	NYSE	TU	Tue, May 31, 2022	24.93	25.27	24.81	25.04
5432	NYSE	TU	Fri, May 27, 2022	24.55	24.82	24.49	24.77
5431	NYSE	TU	Thu, May 26, 2022	24.60	24.71	24.48	24.51
5430	NYSE	TU	Wed, May 25, 2022	24.34	24.64	24.30	24.51
5429	NYSE	TU	Tue, May 24, 2022	24.61	24.63	24.29	24.49
5428	NYSE	TU	Mon, May 23, 2022	24.43	24.65	24.33	24.55
5427	NYSE	TU	Fri, May 20, 2022	24.11	24.33	23.88	24.24
5426	NYSE	TU	Thu, May 19, 2022	24.18	24.44	23.83	23.92
5425	NYSE	TU	Wed, May 18, 2022	24.67	24.72	24.23	24.31
5424	NYSE	TU	Tue, May 17, 2022	24.88	24.88	24.58	24.77
5423	NYSE	TU	Mon, May 16, 2022	24.20	24.98	24.16	24.78
5422	NYSE	TU	Fri, May 13, 2022	23.85	24.33	23.83	24.26
5421	NYSE	TU	Thu, May 12, 2022	23.93	23.93	23.52	23.77
5420	NYSE	TU	Wed, May 11, 2022	24.05	24.37	23.84	23.90
5419	NYSE	TU	Tue, May 10, 2022	24.22	24.59	23.93	24.08
5418	NYSE	TU	Mon, May 9, 2022	24.94	24.96	24.40	24.45
5417	NYSE	TU	Fri, May 6, 2022	24.66	25.17	24.47	25.07
5416	NYSE	TU	Thu, May 5, 2022	25.05	25.17	24.55	24.64
5415	NYSE	TU	Wed, May 4, 2022	24.94	25.21	24.78	25.17
5414	NYSE	TU	Tue, May 3, 2022	24.80	25.29	24.80	24.94
5413	NYSE	TU	Mon, May 2, 2022	25.03	25.03	24.49	24.76
5412	NYSE	TU	Fri, Apr 29, 2022	25.59	25.59	24.96	25.01
5411	NYSE	TU	Thu, Apr 28, 2022	25.54	25.74	25.33	25.59
5410	NYSE	TU	Wed, Apr 27, 2022	25.54	25.80	25.39	25.48
5409	NYSE	TU	Tue, Apr 26, 2022	26.19	26.19	25.56	25.58
5408	NYSE	TU	Mon, Apr 25, 2022	25.95	26.29	25.71	26.18
5407	NYSE	TU	Fri, Apr 22, 2022	26.58	26.63	26.08	26.19
5406	NYSE	TU	Thu, Apr 21, 2022	27.16	27.22	26.75	26.80
5405	NYSE	TU	Wed, Apr 20, 2022	26.82	27.34	26.70	27.15
5404	NYSE	TU	Tue, Apr 19, 2022	26.54	26.63	26.47	26.61
5403	NYSE	TU	Mon, Apr 18, 2022	26.69	27.02	26.52	26.60
5402	NYSE	TU	Thu, Apr 14, 2022	26.70	26.99	26.58	26.73
5401	NYSE	TU	Wed, Apr 13, 2022	26.44	26.71	26.37	26.64
5400	NYSE	TU	Tue, Apr 12, 2022	26.91	27.03	26.43	26.45
5399	NYSE	TU	Mon, Apr 11, 2022	27.14	27.47	26.83	26.87
5398	NYSE	TU	Fri, Apr 8, 2022	27.16	27.50	27.10	27.40
5397	NYSE	TU	Thu, Apr 7, 2022	27.05	27.37	26.91	27.25
5396	NYSE	TU	Wed, Apr 6, 2022	26.94	27.15	26.82	27.05
5395	NYSE	TU	Tue, Apr 5, 2022	26.69	27.07	26.69	26.86
5394	NYSE	TU	Mon, Apr 4, 2022	26.62	26.70	26.44	26.65
5393	NYSE	TU	Fri, Apr 1, 2022	26.19	26.65	26.12	26.62
5392	NYSE	TU	Thu, Mar 31, 2022	25.80	26.32	25.77	26.14
5391	NYSE	TU	Wed, Mar 30, 2022	25.90	25.94	25.73	25.84
5390	NYSE	TU	Tue, Mar 29, 2022	25.74	25.93	25.66	25.80
5389	NYSE	TU	Mon, Mar 28, 2022	25.73	25.73	25.41	25.61
5388	NYSE	TU	Fri, Mar 25, 2022	25.67	25.79	25.62	25.77
5387	NYSE	TU	Thu, Mar 24, 2022	25.57	25.71	25.50	25.63
5386	NYSE	TU	Wed, Mar 23, 2022	25.64	25.64	25.49	25.50
5385	NYSE	TU	Tue, Mar 22, 2022	25.77	25.77	25.50	25.63
5384	NYSE	TU	Mon, Mar 21, 2022	25.70	25.77	25.53	25.66
5383	NYSE	TU	Fri, Mar 18, 2022	25.75	25.78	25.35	25.64
5382	NYSE	TU	Thu, Mar 17, 2022	25.77	25.93	25.68	25.82
5381	NYSE	TU	Wed, Mar 16, 2022	25.60	25.80	25.37	25.73
5380	NYSE	TU	Tue, Mar 15, 2022	25.43	25.65	25.26	25.48
5379	NYSE	TU	Mon, Mar 14, 2022	26.14	26.20	25.41	25.52
5378	NYSE	TU	Fri, Mar 11, 2022	26.08	26.34	26.07	26.16
5377	NYSE	TU	Thu, Mar 10, 2022	25.75	26.10	25.69	26.03
5376	NYSE	TU	Wed, Mar 9, 2022	25.84	26.17	25.67	25.86
5375	NYSE	TU	Tue, Mar 8, 2022	26.15	26.34	25.60	25.67
5374	NYSE	TU	Mon, Mar 7, 2022	26.04	26.48	25.88	26.25
5373	NYSE	TU	Fri, Mar 4, 2022	25.77	26.47	25.68	26.35
5372	NYSE	TU	Thu, Mar 3, 2022	25.73	25.96	25.72	25.88
5371	NYSE	TU	Wed, Mar 2, 2022	25.21	25.76	25.21	25.67
5370	NYSE	TU	Tue, Mar 1, 2022	25.19	25.46	25.08	25.14
5369	NYSE	TU	Mon, Feb 28, 2022	25.18	25.39	25.10	25.24
5368	NYSE	TU	Fri, Feb 25, 2022	25.08	25.55	25.02	25.47
5367	NYSE	TU	Thu, Feb 24, 2022	24.35	24.99	24.24	24.97
5366	NYSE	TU	Wed, Feb 23, 2022	25.18	25.38	24.77	24.78
5365	NYSE	TU	Tue, Feb 22, 2022	25.17	25.33	24.82	25.07
5364	NYSE	TU	Fri, Feb 18, 2022	25.18	25.34	25.11	25.17
5363	NYSE	TU	Thu, Feb 17, 2022	24.92	25.19	24.92	25.13
5362	NYSE	TU	Wed, Feb 16, 2022	25.06	25.22	24.98	25.08
5361	NYSE	TU	Tue, Feb 15, 2022	24.96	25.19	24.95	25.06
5360	NYSE	TU	Mon, Feb 14, 2022	24.84	24.98	24.67	24.89
5359	NYSE	TU	Fri, Feb 11, 2022	24.70	24.95	24.65	24.77
5358	NYSE	TU	Thu, Feb 10, 2022	24.34	25.06	24.34	24.69
5357	NYSE	TU	Wed, Feb 9, 2022	24.22	24.55	24.19	24.51
5356	NYSE	TU	Tue, Feb 8, 2022	24.13	24.22	24.07	24.14
5355	NYSE	TU	Mon, Feb 7, 2022	24.27	24.27	24.03	24.18
5354	NYSE	TU	Fri, Feb 4, 2022	24.03	24.26	23.94	24.16
5353	NYSE	TU	Thu, Feb 3, 2022	23.85	24.25	23.76	24.12
5352	NYSE	TU	Wed, Feb 2, 2022	23.62	23.99	23.62	23.89
5351	NYSE	TU	Tue, Feb 1, 2022	23.49	23.66	23.38	23.59
5350	NYSE	TU	Mon, Jan 31, 2022	23.31	23.61	23.31	23.53
5349	NYSE	TU	Fri, Jan 28, 2022	23.19	23.42	23.03	23.41
5348	NYSE	TU	Thu, Jan 27, 2022	23.41	23.52	23.16	23.17
5347	NYSE	TU	Wed, Jan 26, 2022	23.49	23.84	23.18	23.31
5346	NYSE	TU	Tue, Jan 25, 2022	23.02	23.58	22.81	23.41
5345	NYSE	TU	Mon, Jan 24, 2022	23.12	23.24	22.74	23.14
5344	NYSE	TU	Fri, Jan 21, 2022	23.56	23.65	23.26	23.33
5343	NYSE	TU	Thu, Jan 20, 2022	23.85	23.99	23.65	23.66
5342	NYSE	TU	Wed, Jan 19, 2022	23.99	23.99	23.71	23.79
5341	NYSE	TU	Tue, Jan 18, 2022	23.74	24.00	23.67	23.91
5340	NYSE	TU	Fri, Jan 14, 2022	23.81	23.84	23.59	23.76
5339	NYSE	TU	Thu, Jan 13, 2022	23.74	23.96	23.67	23.81
5338	NYSE	TU	Wed, Jan 12, 2022	23.60	23.78	23.60	23.67
5337	NYSE	TU	Tue, Jan 11, 2022	23.49	23.65	23.21	23.56
5336	NYSE	TU	Mon, Jan 10, 2022	23.40	23.44	23.14	23.25
5335	NYSE	TU	Fri, Jan 7, 2022	23.26	23.51	23.16	23.45
5334	NYSE	TU	Thu, Jan 6, 2022	23.38	23.47	23.20	23.39
5333	NYSE	TU	Wed, Jan 5, 2022	23.44	23.61	23.30	23.31
5332	NYSE	TU	Tue, Jan 4, 2022	23.55	23.65	23.41	23.44
5331	NYSE	TU	Mon, Jan 3, 2022	23.64	23.74	23.56	23.59
5330	NYSE	TU	Fri, Dec 31, 2021	23.38	23.61	23.38	23.57
5329	NYSE	TU	Thu, Dec 30, 2021	23.34	23.43	23.23	23.38
5328	NYSE	TU	Wed, Dec 29, 2021	23.33	23.38	23.21	23.33
5327	NYSE	TU	Tue, Dec 28, 2021	23.40	23.51	23.35	23.36
5326	NYSE	TU	Mon, Dec 27, 2021	23.23	23.48	23.19	23.47
5325	NYSE	TU	Thu, Dec 23, 2021	23.35	23.36	23.21	23.23
5324	NYSE	TU	Wed, Dec 22, 2021	23.07	23.29	23.01	23.28
5323	NYSE	TU	Tue, Dec 21, 2021	23.05	23.18	22.98	23.01
5322	NYSE	TU	Mon, Dec 20, 2021	22.76	22.98	22.66	22.97
5321	NYSE	TU	Fri, Dec 17, 2021	22.67	23.13	22.48	22.92
5320	NYSE	TU	Thu, Dec 16, 2021	22.89	23.04	22.84	22.96
5319	NYSE	TU	Wed, Dec 15, 2021	22.74	22.90	22.61	22.81
5318	NYSE	TU	Tue, Dec 14, 2021	22.73	22.90	22.59	22.72
5317	NYSE	TU	Mon, Dec 13, 2021	23.03	23.12	22.79	22.85
5316	NYSE	TU	Fri, Dec 10, 2021	22.94	23.20	22.80	23.11
5315	NYSE	TU	Thu, Dec 9, 2021	23.00	23.02	22.81	22.86
5314	NYSE	TU	Wed, Dec 8, 2021	23.62	23.67	23.29	23.07
5313	NYSE	TU	Tue, Dec 7, 2021	23.50	23.73	23.50	23.62
5312	NYSE	TU	Mon, Dec 6, 2021	23.19	23.39	23.15	23.34
5311	NYSE	TU	Fri, Dec 3, 2021	23.00	23.13	22.93	23.02
5310	NYSE	TU	Thu, Dec 2, 2021	22.82	23.14	22.82	22.97
5309	NYSE	TU	Wed, Dec 1, 2021	23.04	23.24	22.84	22.84
5308	NYSE	TU	Tue, Nov 30, 2021	23.04	23.08	22.70	22.86
5307	NYSE	TU	Mon, Nov 29, 2021	23.12	23.16	22.91	23.13
5306	NYSE	TU	Fri, Nov 26, 2021	22.90	23.12	22.84	22.98
5305	NYSE	TU	Wed, Nov 24, 2021	23.02	23.33	22.94	23.30
5304	NYSE	TU	Tue, Nov 23, 2021	22.83	23.08	22.78	23.06
5303	NYSE	TU	Mon, Nov 22, 2021	23.04	23.12	22.87	22.90
5302	NYSE	TU	Fri, Nov 19, 2021	23.06	23.06	22.92	23.01
5301	NYSE	TU	Thu, Nov 18, 2021	22.94	23.08	22.83	23.03
5300	NYSE	TU	Wed, Nov 17, 2021	22.90	22.92	22.77	22.92
5299	NYSE	TU	Tue, Nov 16, 2021	23.10	23.16	22.97	22.97
5298	NYSE	TU	Mon, Nov 15, 2021	23.19	23.24	23.04	23.06
5297	NYSE	TU	Fri, Nov 12, 2021	23.06	23.15	22.95	23.12
5296	NYSE	TU	Thu, Nov 11, 2021	23.23	23.37	22.88	23.00
5295	NYSE	TU	Wed, Nov 10, 2021	23.49	23.66	23.39	23.39
5294	NYSE	TU	Tue, Nov 9, 2021	23.49	23.51	23.36	23.50
5293	NYSE	TU	Mon, Nov 8, 2021	23.33	23.56	23.26	23.42
5292	NYSE	TU	Fri, Nov 5, 2021	22.69	23.34	22.69	23.25
5291	NYSE	TU	Thu, Nov 4, 2021	22.82	22.86	22.61	22.72
5290	NYSE	TU	Wed, Nov 3, 2021	22.78	22.86	22.75	22.83
5289	NYSE	TU	Tue, Nov 2, 2021	22.93	23.02	22.79	22.86
5288	NYSE	TU	Mon, Nov 1, 2021	23.01	23.09	22.90	22.95
5287	NYSE	TU	Fri, Oct 29, 2021	22.90	22.99	22.84	22.95
5286	NYSE	TU	Thu, Oct 28, 2021	22.84	23.10	22.82	23.01
5285	NYSE	TU	Wed, Oct 27, 2021	22.65	22.92	22.65	22.79
5284	NYSE	TU	Tue, Oct 26, 2021	22.71	22.82	22.60	22.65
5283	NYSE	TU	Mon, Oct 25, 2021	22.54	22.65	22.38	22.62
5282	NYSE	TU	Fri, Oct 22, 2021	22.48	22.62	22.42	22.53
5281	NYSE	TU	Thu, Oct 21, 2021	22.59	22.63	22.40	22.47
5280	NYSE	TU	Wed, Oct 20, 2021	22.59	22.62	22.48	22.56
5279	NYSE	TU	Tue, Oct 19, 2021	22.61	22.61	22.40	22.52
5278	NYSE	TU	Mon, Oct 18, 2021	22.53	22.61	22.39	22.53
5277	NYSE	TU	Fri, Oct 15, 2021	22.57	22.74	22.55	22.60
5276	NYSE	TU	Thu, Oct 14, 2021	22.35	22.73	22.35	22.55
5275	NYSE	TU	Wed, Oct 13, 2021	22.05	22.19	22.01	22.18
5274	NYSE	TU	Tue, Oct 12, 2021	22.16	22.16	21.95	22.00
5273	NYSE	TU	Mon, Oct 11, 2021	22.13	22.28	22.10	22.10
5272	NYSE	TU	Fri, Oct 8, 2021	22.15	22.23	22.08	22.14
5271	NYSE	TU	Thu, Oct 7, 2021	22.00	22.13	21.93	22.07
5270	NYSE	TU	Wed, Oct 6, 2021	21.86	21.98	21.78	21.96
5269	NYSE	TU	Tue, Oct 5, 2021	21.98	22.06	21.83	21.98
5268	NYSE	TU	Mon, Oct 4, 2021	22.03	22.12	21.86	21.96
5267	NYSE	TU	Fri, Oct 1, 2021	21.99	22.04	21.76	22.01
5266	NYSE	TU	Thu, Sep 30, 2021	21.88	22.10	21.80	21.96
5265	NYSE	TU	Wed, Sep 29, 2021	22.16	22.17	21.81	21.83
5264	NYSE	TU	Tue, Sep 28, 2021	22.47	22.47	21.99	22.12
5263	NYSE	TU	Mon, Sep 27, 2021	22.66	22.66	22.43	22.53
5262	NYSE	TU	Fri, Sep 24, 2021	22.69	22.69	22.48	22.62
5261	NYSE	TU	Thu, Sep 23, 2021	22.61	22.84	22.61	22.69
5260	NYSE	TU	Wed, Sep 22, 2021	22.51	22.67	22.43	22.49
5259	NYSE	TU	Tue, Sep 21, 2021	22.35	22.61	22.35	22.40
5258	NYSE	TU	Mon, Sep 20, 2021	22.25	22.40	22.10	22.28
5257	NYSE	TU	Fri, Sep 17, 2021	22.61	22.66	22.38	22.53
5256	NYSE	TU	Thu, Sep 16, 2021	22.70	22.82	22.52	22.67
5255	NYSE	TU	Wed, Sep 15, 2021	22.88	22.88	22.53	22.73
5254	NYSE	TU	Tue, Sep 14, 2021	23.25	23.25	22.77	22.82
5253	NYSE	TU	Mon, Sep 13, 2021	23.18	23.31	23.08	23.12
5252	NYSE	TU	Fri, Sep 10, 2021	23.28	23.36	23.05	23.05
5251	NYSE	TU	Thu, Sep 9, 2021	23.35	23.35	23.17	23.26
5250	NYSE	TU	Wed, Sep 8, 2021	23.24	23.67	23.20	23.35
5249	NYSE	TU	Tue, Sep 7, 2021	23.18	23.40	23.13	23.24
5248	NYSE	TU	Fri, Sep 3, 2021	23.35	23.38	23.26	23.29
5247	NYSE	TU	Thu, Sep 2, 2021	23.15	23.35	23.13	23.31
5246	NYSE	TU	Wed, Sep 1, 2021	23.09	23.21	23.01	23.09
5245	NYSE	TU	Tue, Aug 31, 2021	23.20	23.28	23.03	23.04
5244	NYSE	TU	Mon, Aug 30, 2021	23.06	23.28	23.06	23.19
5243	NYSE	TU	Fri, Aug 27, 2021	22.84	23.12	22.83	23.04
5242	NYSE	TU	Thu, Aug 26, 2021	22.93	23.00	22.81	22.81
5241	NYSE	TU	Wed, Aug 25, 2021	22.88	23.00	22.84	22.93
5240	NYSE	TU	Tue, Aug 24, 2021	22.85	22.94	22.72	22.86
5239	NYSE	TU	Mon, Aug 23, 2021	22.73	22.90	22.73	22.84
5238	NYSE	TU	Fri, Aug 20, 2021	22.35	22.64	22.26	22.62
5237	NYSE	TU	Thu, Aug 19, 2021	22.48	22.52	22.30	22.43
5236	NYSE	TU	Wed, Aug 18, 2021	22.80	22.86	22.67	22.67
5235	NYSE	TU	Tue, Aug 17, 2021	22.78	22.89	22.67	22.82
5234	NYSE	TU	Mon, Aug 16, 2021	22.74	22.92	22.71	22.86
5233	NYSE	TU	Fri, Aug 13, 2021	22.67	22.86	22.64	22.81
5232	NYSE	TU	Thu, Aug 12, 2021	22.69	22.76	22.63	22.69
5231	NYSE	TU	Wed, Aug 11, 2021	22.75	22.75	22.54	22.66
5230	NYSE	TU	Tue, Aug 10, 2021	22.52	22.68	22.50	22.64
5229	NYSE	TU	Mon, Aug 9, 2021	22.65	22.70	22.45	22.52
5228	NYSE	TU	Fri, Aug 6, 2021	22.60	22.65	22.48	22.58
5227	NYSE	TU	Thu, Aug 5, 2021	22.45	22.66	22.45	22.52
5226	NYSE	TU	Wed, Aug 4, 2021	22.42	22.49	22.32	22.33
5225	NYSE	TU	Tue, Aug 3, 2021	22.10	22.48	22.10	22.45
5224	NYSE	TU	Mon, Aug 2, 2021	22.30	22.30	22.02	22.07
5223	NYSE	TU	Fri, Jul 30, 2021	22.08	22.41	22.08	22.20
5222	NYSE	TU	Thu, Jul 29, 2021	22.19	22.28	22.08	22.08
5221	NYSE	TU	Wed, Jul 28, 2021	22.02	22.09	21.88	22.04
5220	NYSE	TU	Tue, Jul 27, 2021	21.89	22.19	21.89	22.06
5219	NYSE	TU	Mon, Jul 26, 2021	22.01	22.03	21.90	22.01
5218	NYSE	TU	Fri, Jul 23, 2021	21.96	22.09	21.89	22.01
5217	NYSE	TU	Thu, Jul 22, 2021	21.97	22.06	21.78	21.96
5216	NYSE	TU	Wed, Jul 21, 2021	22.03	22.08	21.92	21.99
5215	NYSE	TU	Tue, Jul 20, 2021	21.72	21.95	21.61	21.90
5214	NYSE	TU	Mon, Jul 19, 2021	21.86	21.90	21.48	21.73
5213	NYSE	TU	Fri, Jul 16, 2021	21.94	22.33	21.94	22.13
5212	NYSE	TU	Thu, Jul 15, 2021	22.35	22.35	22.12	22.19
5211	NYSE	TU	Wed, Jul 14, 2021	22.54	22.62	22.47	22.48
5210	NYSE	TU	Tue, Jul 13, 2021	22.39	22.53	22.36	22.46
5209	NYSE	TU	Mon, Jul 12, 2021	22.47	22.56	22.40	22.44
5208	NYSE	TU	Fri, Jul 9, 2021	22.24	22.49	22.19	22.47
5207	NYSE	TU	Thu, Jul 8, 2021	22.10	22.19	22.00	22.14
5206	NYSE	TU	Wed, Jul 7, 2021	22.26	22.39	22.23	22.34
5205	NYSE	TU	Tue, Jul 6, 2021	22.55	22.56	22.22	22.27
5204	NYSE	TU	Fri, Jul 2, 2021	22.49	22.63	22.38	22.59
5203	NYSE	TU	Thu, Jul 1, 2021	22.50	22.58	22.44	22.48
5202	NYSE	TU	Wed, Jun 30, 2021	22.56	22.56	22.25	22.43
5201	NYSE	TU	Tue, Jun 29, 2021	22.45	22.64	22.43	22.51
5200	NYSE	TU	Mon, Jun 28, 2021	22.36	22.49	22.25	22.44
5199	NYSE	TU	Fri, Jun 25, 2021	22.28	22.38	22.26	22.37
5198	NYSE	TU	Thu, Jun 24, 2021	22.44	22.47	22.21	22.33
5197	NYSE	TU	Wed, Jun 23, 2021	22.58	22.63	22.39	22.40
5196	NYSE	TU	Tue, Jun 22, 2021	22.44	22.59	22.22	22.56
5195	NYSE	TU	Mon, Jun 21, 2021	22.24	22.46	22.24	22.45
5194	NYSE	TU	Fri, Jun 18, 2021	22.38	22.47	22.17	22.21
5193	NYSE	TU	Thu, Jun 17, 2021	22.60	22.62	22.47	22.53
5192	NYSE	TU	Wed, Jun 16, 2021	22.75	22.88	22.61	22.63
5191	NYSE	TU	Tue, Jun 15, 2021	22.76	22.92	22.75	22.81
5190	NYSE	TU	Mon, Jun 14, 2021	22.60	22.76	22.57	22.76
5189	NYSE	TU	Fri, Jun 11, 2021	22.66	22.73	22.56	22.60
5188	NYSE	TU	Thu, Jun 10, 2021	22.68	22.80	22.61	22.66
5187	NYSE	TU	Wed, Jun 9, 2021	22.86	22.94	22.62	22.68
5186	NYSE	TU	Tue, Jun 8, 2021	23.22	23.28	23.02	22.86
5185	NYSE	TU	Mon, Jun 7, 2021	23.17	23.27	23.13	23.23
5184	NYSE	TU	Fri, Jun 4, 2021	22.90	23.10	22.90	23.08
5183	NYSE	TU	Thu, Jun 3, 2021	22.77	22.92	22.77	22.84
5182	NYSE	TU	Wed, Jun 2, 2021	22.77	22.88	22.77	22.86
5181	NYSE	TU	Tue, Jun 1, 2021	22.70	22.81	22.63	22.72
5180	NYSE	TU	Fri, May 28, 2021	22.52	22.64	22.45	22.56
5179	NYSE	TU	Thu, May 27, 2021	22.56	22.65	22.39	22.44
5178	NYSE	TU	Wed, May 26, 2021	22.27	22.46	22.22	22.44
5177	NYSE	TU	Tue, May 25, 2021	22.14	22.39	22.12	22.31
5176	NYSE	TU	Mon, May 24, 2021	22.18	22.22	22.10	22.13
5175	NYSE	TU	Fri, May 21, 2021	22.22	22.36	22.10	22.13
5174	NYSE	TU	Thu, May 20, 2021	21.83	22.21	21.75	22.11
5173	NYSE	TU	Wed, May 19, 2021	21.86	21.89	21.68	21.81
5172	NYSE	TU	Tue, May 18, 2021	21.87	22.05	21.71	21.95
5171	NYSE	TU	Mon, May 17, 2021	21.81	21.92	21.77	21.88
5170	NYSE	TU	Fri, May 14, 2021	21.73	21.82	21.67	21.77
5169	NYSE	TU	Thu, May 13, 2021	21.55	21.68	21.47	21.58
5168	NYSE	TU	Wed, May 12, 2021	21.78	21.87	21.56	21.59
5167	NYSE	TU	Tue, May 11, 2021	21.66	21.80	21.46	21.78
5166	NYSE	TU	Mon, May 10, 2021	21.74	22.00	21.73	21.74
5165	NYSE	TU	Fri, May 7, 2021	21.48	21.73	21.36	21.66
5164	NYSE	TU	Thu, May 6, 2021	21.15	21.48	21.15	21.47
5163	NYSE	TU	Wed, May 5, 2021	20.89	21.17	20.88	21.06
5162	NYSE	TU	Tue, May 4, 2021	20.79	20.89	20.59	20.87
5161	NYSE	TU	Mon, May 3, 2021	20.77	20.95	20.77	20.84
5160	NYSE	TU	Fri, Apr 30, 2021	20.83	20.93	20.74	20.75
5159	NYSE	TU	Thu, Apr 29, 2021	20.80	20.98	20.80	20.85
5158	NYSE	TU	Wed, Apr 28, 2021	20.66	20.78	20.60	20.71
5157	NYSE	TU	Tue, Apr 27, 2021	20.77	20.78	20.63	20.64
5156	NYSE	TU	Mon, Apr 26, 2021	20.72	20.78	20.67	20.75
5155	NYSE	TU	Fri, Apr 23, 2021	20.65	20.70	20.57	20.67
5154	NYSE	TU	Thu, Apr 22, 2021	20.61	20.67	20.44	20.59
5153	NYSE	TU	Wed, Apr 21, 2021	20.47	20.61	20.36	20.58
5152	NYSE	TU	Tue, Apr 20, 2021	20.50	20.56	20.36	20.42
5151	NYSE	TU	Mon, Apr 19, 2021	20.85	20.88	20.49	20.54
5150	NYSE	TU	Fri, Apr 16, 2021	20.62	20.85	20.53	20.84
5149	NYSE	TU	Thu, Apr 15, 2021	20.55	20.62	20.50	20.56
5148	NYSE	TU	Wed, Apr 14, 2021	20.50	20.58	20.41	20.48
5147	NYSE	TU	Tue, Apr 13, 2021	20.54	20.54	20.37	20.49
5146	NYSE	TU	Mon, Apr 12, 2021	20.63	20.63	20.45	20.46
5145	NYSE	TU	Fri, Apr 9, 2021	20.46	20.63	20.43	20.62
5144	NYSE	TU	Thu, Apr 8, 2021	20.43	20.52	20.32	20.45
5143	NYSE	TU	Wed, Apr 7, 2021	20.33	20.35	20.20	20.28
5142	NYSE	TU	Tue, Apr 6, 2021	20.26	20.41	20.23	20.33
5141	NYSE	TU	Mon, Apr 5, 2021	20.31	20.44	20.24	20.26
5140	NYSE	TU	Thu, Apr 1, 2021	20.00	20.25	19.98	20.23
5139	NYSE	TU	Wed, Mar 31, 2021	20.05	20.08	19.92	19.93
5138	NYSE	TU	Tue, Mar 30, 2021	20.04	20.04	19.84	20.03
5137	NYSE	TU	Mon, Mar 29, 2021	20.06	20.08	19.92	20.01
5136	NYSE	TU	Fri, Mar 26, 2021	20.01	20.17	19.74	20.17
5135	NYSE	TU	Thu, Mar 25, 2021	20.79	20.81	20.61	20.80
5134	NYSE	TU	Wed, Mar 24, 2021	20.96	21.00	20.79	20.80
5133	NYSE	TU	Tue, Mar 23, 2021	21.00	21.07	20.90	20.93
5132	NYSE	TU	Mon, Mar 22, 2021	20.98	21.10	20.73	21.05
5131	NYSE	TU	Fri, Mar 19, 2021	20.93	21.01	20.82	20.86
5130	NYSE	TU	Thu, Mar 18, 2021	20.93	21.16	20.81	20.89
5129	NYSE	TU	Wed, Mar 17, 2021	20.85	21.03	20.64	20.93
5128	NYSE	TU	Tue, Mar 16, 2021	21.06	21.19	20.62	20.80
5127	NYSE	TU	Mon, Mar 15, 2021	21.50	21.85	20.98	21.03
5126	NYSE	TU	Fri, Mar 12, 2021	21.17	21.35	21.03	21.34
5125	NYSE	TU	Thu, Mar 11, 2021	21.06	21.24	20.99	21.17
5124	NYSE	TU	Wed, Mar 10, 2021	21.09	21.11	20.78	21.04
5123	NYSE	TU	Tue, Mar 9, 2021	21.30	21.47	21.20	20.95
5122	NYSE	TU	Mon, Mar 8, 2021	20.89	21.25	20.74	21.18
5121	NYSE	TU	Fri, Mar 5, 2021	20.54	20.92	20.50	20.88
5120	NYSE	TU	Thu, Mar 4, 2021	20.59	20.74	20.36	20.41
5119	NYSE	TU	Wed, Mar 3, 2021	20.61	20.72	20.42	20.60
5118	NYSE	TU	Tue, Mar 2, 2021	20.59	20.76	20.58	20.67
5117	NYSE	TU	Mon, Mar 1, 2021	20.28	20.56	20.18	20.53
5116	NYSE	TU	Fri, Feb 26, 2021	20.29	20.36	20.03	20.04
5115	NYSE	TU	Thu, Feb 25, 2021	20.36	20.56	20.28	20.29
5114	NYSE	TU	Wed, Feb 24, 2021	20.45	20.49	20.24	20.33
5113	NYSE	TU	Tue, Feb 23, 2021	20.48	20.60	20.30	20.48
5112	NYSE	TU	Mon, Feb 22, 2021	20.60	20.66	20.49	20.51
5111	NYSE	TU	Fri, Feb 19, 2021	20.85	20.85	20.51	20.64
5110	NYSE	TU	Thu, Feb 18, 2021	20.75	20.82	20.54	20.74
5109	NYSE	TU	Wed, Feb 17, 2021	20.86	20.89	20.62	20.73
5108	NYSE	TU	Tue, Feb 16, 2021	21.01	21.03	20.85	20.88
5107	NYSE	TU	Fri, Feb 12, 2021	21.15	21.16	20.60	20.96
5106	NYSE	TU	Thu, Feb 11, 2021	21.30	21.46	21.10	21.15
5105	NYSE	TU	Wed, Feb 10, 2021	21.60	21.60	21.20	21.31
5104	NYSE	TU	Tue, Feb 9, 2021	21.43	21.62	21.22	21.45
5103	NYSE	TU	Mon, Feb 8, 2021	21.24	21.40	21.12	21.39
5102	NYSE	TU	Fri, Feb 5, 2021	20.95	21.23	20.80	21.12
5101	NYSE	TU	Thu, Feb 4, 2021	21.00	21.00	20.84	20.85
5100	NYSE	TU	Wed, Feb 3, 2021	21.00	21.27	20.82	20.94
5099	NYSE	TU	Tue, Feb 2, 2021	20.72	20.89	20.62	20.86
5098	NYSE	TU	Mon, Feb 1, 2021	20.82	20.82	20.56	20.62
5097	NYSE	TU	Fri, Jan 29, 2021	21.16	21.16	20.59	20.63
5096	NYSE	TU	Thu, Jan 28, 2021	20.84	21.14	20.72	21.05
5095	NYSE	TU	Wed, Jan 27, 2021	21.12	21.12	20.78	20.83
5094	NYSE	TU	Tue, Jan 26, 2021	21.04	21.27	21.04	21.23
5093	NYSE	TU	Mon, Jan 25, 2021	20.74	21.15	20.73	21.06
5092	NYSE	TU	Fri, Jan 22, 2021	20.78	20.83	20.70	20.77
5091	NYSE	TU	Thu, Jan 21, 2021	20.88	20.96	20.74	20.87
5090	NYSE	TU	Wed, Jan 20, 2021	20.89	20.97	20.77	20.85
5089	NYSE	TU	Tue, Jan 19, 2021	20.91	20.95	20.75	20.82
5088	NYSE	TU	Fri, Jan 15, 2021	20.72	20.90	20.52	20.84
5087	NYSE	TU	Thu, Jan 14, 2021	20.69	20.85	20.63	20.74
5086	NYSE	TU	Wed, Jan 13, 2021	20.76	20.76	20.53	20.64
5085	NYSE	TU	Tue, Jan 12, 2021	20.84	20.85	20.59	20.73
5084	NYSE	TU	Mon, Jan 11, 2021	20.71	21.03	20.71	20.83
5083	NYSE	TU	Fri, Jan 8, 2021	20.89	21.04	20.81	20.92
5082	NYSE	TU	Thu, Jan 7, 2021	20.77	20.79	20.58	20.74
5081	NYSE	TU	Wed, Jan 6, 2021	20.33	20.88	20.29	20.76
5080	NYSE	TU	Tue, Jan 5, 2021	19.91	20.34	19.91	20.31
5079	NYSE	TU	Mon, Jan 4, 2021	19.95	19.95	19.76	19.91
5078	NYSE	TU	Thu, Dec 31, 2020	19.80	19.92	19.75	19.80
5077	NYSE	TU	Wed, Dec 30, 2020	19.95	19.98	19.83	19.84
5076	NYSE	TU	Tue, Dec 29, 2020	20.00	20.19	19.91	19.93
5075	NYSE	TU	Mon, Dec 28, 2020	20.11	20.16	19.99	20.00
5074	NYSE	TU	Thu, Dec 24, 2020	19.95	20.00	19.83	19.96
5073	NYSE	TU	Wed, Dec 23, 2020	19.81	20.03	19.77	19.88
5072	NYSE	TU	Tue, Dec 22, 2020	19.68	19.71	19.55	19.68
5071	NYSE	TU	Mon, Dec 21, 2020	19.75	19.78	19.38	19.70
5070	NYSE	TU	Fri, Dec 18, 2020	19.98	20.01	19.80	19.89
5069	NYSE	TU	Thu, Dec 17, 2020	20.14	20.22	19.90	19.96
5068	NYSE	TU	Wed, Dec 16, 2020	20.03	20.21	19.99	20.08
5067	NYSE	TU	Tue, Dec 15, 2020	20.00	20.17	19.88	20.08
5066	NYSE	TU	Mon, Dec 14, 2020	20.21	20.24	19.92	19.95
5065	NYSE	TU	Fri, Dec 11, 2020	19.97	20.17	19.90	20.10
5064	NYSE	TU	Thu, Dec 10, 2020	20.06	20.14	19.81	20.06
5063	NYSE	TU	Wed, Dec 9, 2020	20.04	20.31	19.99	20.04
5062	NYSE	TU	Tue, Dec 8, 2020	20.00	20.15	19.93	19.95
5061	NYSE	TU	Mon, Dec 7, 2020	19.95	20.11	19.82	20.04
5060	NYSE	TU	Fri, Dec 4, 2020	19.76	19.92	19.75	19.91
5059	NYSE	TU	Thu, Dec 3, 2020	19.35	19.85	19.35	19.72
5058	NYSE	TU	Wed, Dec 2, 2020	19.30	19.43	19.29	19.37
5057	NYSE	TU	Tue, Dec 1, 2020	19.48	19.54	19.27	19.30
5056	NYSE	TU	Mon, Nov 30, 2020	19.45	19.55	19.21	19.32
5055	NYSE	TU	Fri, Nov 27, 2020	19.27	19.44	19.27	19.42
5054	NYSE	TU	Wed, Nov 25, 2020	19.16	19.23	19.03	19.21
5053	NYSE	TU	Tue, Nov 24, 2020	18.97	19.21	18.88	19.15
5052	NYSE	TU	Mon, Nov 23, 2020	18.89	18.93	18.73	18.84
5051	NYSE	TU	Fri, Nov 20, 2020	18.77	18.84	18.65	18.81
5050	NYSE	TU	Thu, Nov 19, 2020	18.78	18.86	18.65	18.75
5049	NYSE	TU	Wed, Nov 18, 2020	18.87	18.90	18.74	18.79
5048	NYSE	TU	Tue, Nov 17, 2020	18.98	19.05	18.81	18.95
5047	NYSE	TU	Mon, Nov 16, 2020	18.99	19.12	18.84	19.03
5046	NYSE	TU	Fri, Nov 13, 2020	19.09	19.21	18.79	18.86
5045	NYSE	TU	Thu, Nov 12, 2020	19.07	19.14	18.89	19.08
5044	NYSE	TU	Wed, Nov 11, 2020	18.92	19.18	18.89	19.09
5043	NYSE	TU	Tue, Nov 10, 2020	18.64	19.00	18.52	18.85
5042	NYSE	TU	Mon, Nov 9, 2020	18.55	18.78	18.30	18.47
5041	NYSE	TU	Fri, Nov 6, 2020	17.80	18.29	17.77	17.86
5040	NYSE	TU	Thu, Nov 5, 2020	17.63	17.84	17.61	17.66
5039	NYSE	TU	Wed, Nov 4, 2020	17.35	17.64	17.17	17.51
5038	NYSE	TU	Tue, Nov 3, 2020	17.25	17.38	17.19	17.21
5037	NYSE	TU	Mon, Nov 2, 2020	17.27	17.30	16.98	17.04
5036	NYSE	TU	Fri, Oct 30, 2020	17.12	17.16	16.94	17.11
5035	NYSE	TU	Thu, Oct 29, 2020	17.00	17.29	16.87	17.22
5034	NYSE	TU	Wed, Oct 28, 2020	17.60	17.60	17.00	17.02
5033	NYSE	TU	Tue, Oct 27, 2020	17.92	17.98	17.77	17.79
5032	NYSE	TU	Mon, Oct 26, 2020	18.18	18.21	17.87	17.95
5031	NYSE	TU	Fri, Oct 23, 2020	18.38	18.38	18.19	18.38
5030	NYSE	TU	Thu, Oct 22, 2020	17.93	18.29	17.88	18.29
5029	NYSE	TU	Wed, Oct 21, 2020	17.95	18.06	17.83	17.84
5028	NYSE	TU	Tue, Oct 20, 2020	18.05	18.09	17.83	17.99
5027	NYSE	TU	Mon, Oct 19, 2020	18.19	18.30	17.91	17.94
5026	NYSE	TU	Fri, Oct 16, 2020	18.28	18.33	18.16	18.20
5025	NYSE	TU	Thu, Oct 15, 2020	18.00	18.31	17.93	18.29
5024	NYSE	TU	Wed, Oct 14, 2020	18.29	18.33	18.07	18.23
5023	NYSE	TU	Tue, Oct 13, 2020	18.40	18.48	18.34	18.36
5022	NYSE	TU	Mon, Oct 12, 2020	18.45	18.50	18.37	18.47
5021	NYSE	TU	Fri, Oct 9, 2020	18.41	18.50	18.27	18.37
5020	NYSE	TU	Thu, Oct 8, 2020	18.15	18.39	18.09	18.38
5019	NYSE	TU	Wed, Oct 7, 2020	18.05	18.10	17.92	18.06
5018	NYSE	TU	Tue, Oct 6, 2020	18.00	18.07	17.83	17.98
5017	NYSE	TU	Mon, Oct 5, 2020	17.91	18.00	17.73	17.98
5016	NYSE	TU	Fri, Oct 2, 2020	17.62	17.83	17.54	17.77
5015	NYSE	TU	Thu, Oct 1, 2020	17.62	17.76	17.56	17.62
5014	NYSE	TU	Wed, Sep 30, 2020	17.83	17.83	17.57	17.61
5013	NYSE	TU	Tue, Sep 29, 2020	17.88	17.96	17.73	17.79
5012	NYSE	TU	Mon, Sep 28, 2020	17.88	17.97	17.82	17.93
5011	NYSE	TU	Fri, Sep 25, 2020	17.56	17.81	17.39	17.80
5010	NYSE	TU	Thu, Sep 24, 2020	17.63	17.69	17.43	17.62
5009	NYSE	TU	Wed, Sep 23, 2020	17.85	17.94	17.54	17.60
5008	NYSE	TU	Tue, Sep 22, 2020	17.51	17.87	17.51	17.79
5007	NYSE	TU	Mon, Sep 21, 2020	17.60	17.68	17.43	17.48
5006	NYSE	TU	Fri, Sep 18, 2020	18.13	18.18	17.83	17.85
5005	NYSE	TU	Thu, Sep 17, 2020	18.01	18.22	17.98	18.16
5004	NYSE	TU	Wed, Sep 16, 2020	18.25	18.46	18.14	18.14
5003	NYSE	TU	Tue, Sep 15, 2020	18.18	18.39	18.15	18.22
5002	NYSE	TU	Mon, Sep 14, 2020	18.10	18.27	18.05	18.08
5001	NYSE	TU	Fri, Sep 11, 2020	17.86	18.09	17.83	17.98
5000	NYSE	TU	Thu, Sep 10, 2020	18.13	18.17	17.83	17.85
4999	NYSE	TU	Wed, Sep 9, 2020	17.99	18.22	17.94	18.11
4998	NYSE	TU	Tue, Sep 8, 2020	18.22	18.22	17.92	17.84
4997	NYSE	TU	Fri, Sep 4, 2020	18.33	18.52	18.16	18.22
4996	NYSE	TU	Thu, Sep 3, 2020	18.80	18.85	18.27	18.34
4995	NYSE	TU	Wed, Sep 2, 2020	18.51	18.90	18.47	18.84
4994	NYSE	TU	Tue, Sep 1, 2020	18.43	18.51	18.18	18.47
4993	NYSE	TU	Mon, Aug 31, 2020	18.65	18.68	18.40	18.41
4992	NYSE	TU	Fri, Aug 28, 2020	18.69	18.72	18.45	18.55
4991	NYSE	TU	Thu, Aug 27, 2020	18.50	18.79	18.47	18.64
4990	NYSE	TU	Wed, Aug 26, 2020	18.59	18.70	18.41	18.47
4989	NYSE	TU	Tue, Aug 25, 2020	18.51	18.59	18.37	18.58
4988	NYSE	TU	Mon, Aug 24, 2020	18.39	18.57	18.36	18.48
4987	NYSE	TU	Fri, Aug 21, 2020	18.33	18.36	18.14	18.34
4986	NYSE	TU	Thu, Aug 20, 2020	18.24	18.41	18.21	18.31
4985	NYSE	TU	Wed, Aug 19, 2020	18.40	18.54	18.29	18.30
4984	NYSE	TU	Tue, Aug 18, 2020	18.30	18.43	18.25	18.38
4983	NYSE	TU	Mon, Aug 17, 2020	18.31	18.33	18.18	18.23
4982	NYSE	TU	Fri, Aug 14, 2020	18.19	18.33	18.09	18.28
4981	NYSE	TU	Thu, Aug 13, 2020	18.25	18.35	18.17	18.22
4980	NYSE	TU	Wed, Aug 12, 2020	18.39	18.64	18.31	18.37
4979	NYSE	TU	Tue, Aug 11, 2020	18.22	18.35	18.15	18.29
4978	NYSE	TU	Mon, Aug 10, 2020	18.06	18.16	17.93	18.12
4977	NYSE	TU	Fri, Aug 7, 2020	17.91	18.09	17.87	18.06
4976	NYSE	TU	Thu, Aug 6, 2020	17.85	18.15	17.85	18.05
4975	NYSE	TU	Wed, Aug 5, 2020	18.10	18.16	17.83	17.93
4974	NYSE	TU	Tue, Aug 4, 2020	17.37	18.00	17.36	17.99
4973	NYSE	TU	Mon, Aug 3, 2020	17.40	17.48	17.32	17.37
4972	NYSE	TU	Fri, Jul 31, 2020	17.49	17.58	17.01	17.36
4971	NYSE	TU	Thu, Jul 30, 2020	17.10	17.37	17.01	17.34
4970	NYSE	TU	Wed, Jul 29, 2020	17.20	17.36	17.06	17.30
4969	NYSE	TU	Tue, Jul 28, 2020	17.29	17.29	17.11	17.11
4968	NYSE	TU	Mon, Jul 27, 2020	17.05	17.28	17.05	17.25
4967	NYSE	TU	Fri, Jul 24, 2020	17.00	17.16	16.99	17.06
4966	NYSE	TU	Thu, Jul 23, 2020	17.10	17.26	17.01	17.04
4965	NYSE	TU	Wed, Jul 22, 2020	17.29	17.40	17.05	17.14
4964	NYSE	TU	Tue, Jul 21, 2020	17.48	17.64	17.38	17.41
4963	NYSE	TU	Mon, Jul 20, 2020	17.57	17.57	17.25	17.42
4962	NYSE	TU	Fri, Jul 17, 2020	17.62	17.70	17.47	17.57
4961	NYSE	TU	Thu, Jul 16, 2020	17.43	17.64	17.34	17.60
4960	NYSE	TU	Wed, Jul 15, 2020	17.11	17.44	17.11	17.43
4959	NYSE	TU	Tue, Jul 14, 2020	16.70	17.04	16.70	17.01
4958	NYSE	TU	Mon, Jul 13, 2020	16.73	16.91	16.66	16.69
4957	NYSE	TU	Fri, Jul 10, 2020	16.40	16.69	16.40	16.68
4956	NYSE	TU	Thu, Jul 9, 2020	16.62	16.62	16.22	16.44
4955	NYSE	TU	Wed, Jul 8, 2020	16.53	16.63	16.44	16.62
4954	NYSE	TU	Tue, Jul 7, 2020	16.64	16.77	16.50	16.50
4953	NYSE	TU	Mon, Jul 6, 2020	16.95	16.97	16.62	16.75
4952	NYSE	TU	Thu, Jul 2, 2020	16.95	16.98	16.67	16.70
4951	NYSE	TU	Wed, Jul 1, 2020	16.79	16.92	16.68	16.77
4950	NYSE	TU	Tue, Jun 30, 2020	16.60	16.83	16.52	16.77
4949	NYSE	TU	Mon, Jun 29, 2020	16.41	16.77	16.41	16.62
4948	NYSE	TU	Fri, Jun 26, 2020	16.84	16.89	16.34	16.36
4947	NYSE	TU	Thu, Jun 25, 2020	16.72	16.91	16.51	16.89
4946	NYSE	TU	Wed, Jun 24, 2020	17.04	17.05	16.62	16.74
4945	NYSE	TU	Tue, Jun 23, 2020	17.43	17.51	17.12	17.13
4944	NYSE	TU	Mon, Jun 22, 2020	17.43	17.66	17.29	17.34
4943	NYSE	TU	Fri, Jun 19, 2020	17.50	17.52	17.26	17.43
4942	NYSE	TU	Thu, Jun 18, 2020	17.07	17.35	16.95	17.22
4941	NYSE	TU	Wed, Jun 17, 2020	17.41	17.48	17.07	17.09
4940	NYSE	TU	Tue, Jun 16, 2020	17.50	17.75	17.28	17.36
4939	NYSE	TU	Mon, Jun 15, 2020	16.85	17.25	16.78	17.14
4938	NYSE	TU	Fri, Jun 12, 2020	17.18	17.28	16.93	17.19
4937	NYSE	TU	Thu, Jun 11, 2020	17.56	17.60	16.89	16.91
4936	NYSE	TU	Wed, Jun 10, 2020	18.14	18.14	17.87	17.88
4935	NYSE	TU	Tue, Jun 9, 2020	18.51	18.53	17.90	18.08
4934	NYSE	TU	Mon, Jun 8, 2020	18.64	19.02	18.54	18.80
4933	NYSE	TU	Fri, Jun 5, 2020	18.48	18.71	18.43	18.55
4932	NYSE	TU	Thu, Jun 4, 2020	18.17	18.22	18.07	18.22
4931	NYSE	TU	Wed, Jun 3, 2020	18.09	18.23	18.02	18.19
4930	NYSE	TU	Tue, Jun 2, 2020	17.69	18.00	17.67	17.97
4929	NYSE	TU	Mon, Jun 1, 2020	17.39	17.62	17.38	17.60
4928	NYSE	TU	Fri, May 29, 2020	17.19	17.37	17.10	17.36
4927	NYSE	TU	Thu, May 28, 2020	16.96	17.26	16.92	17.18
4926	NYSE	TU	Wed, May 27, 2020	17.04	17.10	16.79	16.97
4925	NYSE	TU	Tue, May 26, 2020	16.50	16.91	16.46	16.86
4924	NYSE	TU	Fri, May 22, 2020	16.10	16.20	15.97	16.17
4923	NYSE	TU	Thu, May 21, 2020	16.15	16.28	16.10	16.17
4922	NYSE	TU	Wed, May 20, 2020	16.40	16.44	16.19	16.19
4921	NYSE	TU	Tue, May 19, 2020	16.33	16.44	16.12	16.26
4920	NYSE	TU	Mon, May 18, 2020	16.14	16.33	16.11	16.22
4919	NYSE	TU	Fri, May 15, 2020	15.99	16.16	15.79	15.96
4918	NYSE	TU	Thu, May 14, 2020	15.66	16.07	15.60	15.99
4917	NYSE	TU	Wed, May 13, 2020	16.27	16.33	15.71	15.82
4916	NYSE	TU	Tue, May 12, 2020	16.62	16.69	16.24	16.24
4915	NYSE	TU	Mon, May 11, 2020	16.30	16.57	16.24	16.53
4914	NYSE	TU	Fri, May 8, 2020	16.42	16.52	16.31	16.40
4913	NYSE	TU	Thu, May 7, 2020	16.35	16.35	16.04	16.23
4912	NYSE	TU	Wed, May 6, 2020	16.15	16.32	16.07	16.12
4911	NYSE	TU	Tue, May 5, 2020	16.25	16.37	16.09	16.17
4910	NYSE	TU	Mon, May 4, 2020	15.86	16.16	15.84	16.11
4909	NYSE	TU	Fri, May 1, 2020	16.20	16.21	15.93	16.00
4908	NYSE	TU	Thu, Apr 30, 2020	16.62	16.71	16.10	16.35
4907	NYSE	TU	Wed, Apr 29, 2020	16.52	16.81	16.47	16.68
4906	NYSE	TU	Tue, Apr 28, 2020	16.42	16.43	16.16	16.29
4905	NYSE	TU	Mon, Apr 27, 2020	16.09	16.20	15.93	16.18
4904	NYSE	TU	Fri, Apr 24, 2020	15.86	16.11	15.78	16.02
4903	NYSE	TU	Thu, Apr 23, 2020	15.94	16.17	15.73	15.84
4902	NYSE	TU	Wed, Apr 22, 2020	15.70	15.89	15.37	15.82
4901	NYSE	TU	Tue, Apr 21, 2020	15.70	15.76	15.33	15.37
4900	NYSE	TU	Mon, Apr 20, 2020	16.08	16.33	15.85	15.96
4899	NYSE	TU	Fri, Apr 17, 2020	16.29	16.30	15.96	16.23
4898	NYSE	TU	Thu, Apr 16, 2020	16.30	16.46	15.85	15.89
4897	NYSE	TU	Wed, Apr 15, 2020	16.44	16.58	16.00	16.17
4896	NYSE	TU	Tue, Apr 14, 2020	16.72	16.79	16.43	16.76
4895	NYSE	TU	Mon, Apr 13, 2020	16.00	16.29	15.65	16.22
4894	NYSE	TU	Thu, Apr 9, 2020	16.07	16.33	15.81	15.95
4893	NYSE	TU	Wed, Apr 8, 2020	16.29	16.53	15.94	15.99
4892	NYSE	TU	Tue, Apr 7, 2020	16.64	17.04	16.42	16.44
4891	NYSE	TU	Mon, Apr 6, 2020	16.34	16.49	16.04	16.42
4890	NYSE	TU	Fri, Apr 3, 2020	15.78	16.07	15.60	15.78
4889	NYSE	TU	Thu, Apr 2, 2020	15.40	15.95	15.31	15.86
4888	NYSE	TU	Wed, Apr 1, 2020	15.33	15.56	15.20	15.44
4887	NYSE	TU	Tue, Mar 31, 2020	15.10	15.84	14.89	15.78
4886	NYSE	TU	Mon, Mar 30, 2020	15.26	15.34	14.73	15.16
4885	NYSE	TU	Fri, Mar 27, 2020	15.20	15.68	14.91	15.17
4884	NYSE	TU	Thu, Mar 26, 2020	15.17	15.85	15.00	15.55
4883	NYSE	TU	Wed, Mar 25, 2020	14.37	15.79	14.04	15.07
4882	NYSE	TU	Tue, Mar 24, 2020	14.26	14.48	13.54	14.20
4881	NYSE	TU	Mon, Mar 23, 2020	14.52	15.07	13.63	13.69
4880	NYSE	TU	Fri, Mar 20, 2020	15.69	16.08	14.75	14.78
4879	NYSE	TU	Thu, Mar 19, 2020	14.58	15.72	14.34	15.52
4878	NYSE	TU	Wed, Mar 18, 2020	14.81	15.79	14.16	14.67
4877	NYSE	TU	Tue, Mar 17, 2020	14.62	15.76	14.62	15.53
4876	NYSE	TU	Mon, Mar 16, 2020	14.42	15.41	13.76	14.49
4875	NYSE	TU	Fri, Mar 13, 2020	15.30	16.72	15.15	16.72
4874	NYSE	TU	Thu, Mar 12, 2020	16.43	16.60	14.74	14.84
4873	NYSE	TU	Wed, Mar 11, 2020	17.50	17.64	17.03	17.20
4872	NYSE	TU	Tue, Mar 10, 2020	17.37	17.77	17.20	17.72
4871	NYSE	TU	Mon, Mar 9, 2020	17.78	18.24	17.26	17.12
4870	NYSE	TU	Fri, Mar 6, 2020	18.49	18.73	18.20	18.63
4869	NYSE	TU	Thu, Mar 5, 2020	18.99	19.27	18.55	18.76
4868	NYSE	TU	Wed, Mar 4, 2020	18.91	19.20	18.80	19.19
4867	NYSE	TU	Tue, Mar 3, 2020	18.74	19.12	18.58	18.63
4866	NYSE	TU	Mon, Mar 2, 2020	18.17	18.84	18.09	18.78
4865	NYSE	TU	Fri, Feb 28, 2020	18.41	18.48	17.87	18.14
4864	NYSE	TU	Thu, Feb 27, 2020	18.75	18.88	18.50	18.70
4863	NYSE	TU	Wed, Feb 26, 2020	19.13	19.33	18.87	18.93
4862	NYSE	TU	Tue, Feb 25, 2020	19.37	19.42	19.08	19.11
4861	NYSE	TU	Mon, Feb 24, 2020	19.32	19.51	19.28	19.35
4860	NYSE	TU	Fri, Feb 21, 2020	19.60	19.70	19.55	19.62
4859	NYSE	TU	Thu, Feb 20, 2020	19.47	19.63	19.41	19.62
4858	NYSE	TU	Wed, Feb 19, 2020	20.50	20.50	20.08	20.31
4857	NYSE	TU	Tue, Feb 18, 2020	20.28	20.46	20.11	20.42
4856	NYSE	TU	Fri, Feb 14, 2020	20.44	20.49	20.09	20.28
4855	NYSE	TU	Thu, Feb 13, 2020	20.64	20.72	20.18	20.56
4854	NYSE	TU	Wed, Feb 12, 2020	20.78	20.91	20.72	20.89
4853	NYSE	TU	Tue, Feb 11, 2020	20.66	20.88	20.65	20.73
4852	NYSE	TU	Mon, Feb 10, 2020	20.42	20.69	20.42	20.68
4851	NYSE	TU	Fri, Feb 7, 2020	20.36	20.51	20.27	20.51
4850	NYSE	TU	Thu, Feb 6, 2020	20.14	20.36	20.14	20.34
4849	NYSE	TU	Wed, Feb 5, 2020	20.18	20.22	20.07	20.10
4848	NYSE	TU	Tue, Feb 4, 2020	20.13	20.15	20.04	20.11
4847	NYSE	TU	Mon, Feb 3, 2020	20.13	20.17	19.98	19.99
4846	NYSE	TU	Fri, Jan 31, 2020	20.13	20.13	19.90	20.06
4845	NYSE	TU	Thu, Jan 30, 2020	20.08	20.19	19.99	20.17
4844	NYSE	TU	Wed, Jan 29, 2020	20.30	20.36	20.05	20.11
4843	NYSE	TU	Tue, Jan 28, 2020	20.01	20.34	19.99	20.33
4842	NYSE	TU	Mon, Jan 27, 2020	19.73	20.10	19.70	20.03
4841	NYSE	TU	Fri, Jan 24, 2020	19.88	19.96	19.86	19.91
4840	NYSE	TU	Thu, Jan 23, 2020	19.79	19.89	19.71	19.85
4839	NYSE	TU	Wed, Jan 22, 2020	19.75	19.89	19.73	19.79
4838	NYSE	TU	Tue, Jan 21, 2020	19.64	19.75	19.62	19.74
4837	NYSE	TU	Fri, Jan 17, 2020	19.49	19.64	19.45	19.64
4836	NYSE	TU	Thu, Jan 16, 2020	19.36	19.54	19.28	19.49
4835	NYSE	TU	Wed, Jan 15, 2020	19.24	19.36	19.22	19.33
4834	NYSE	TU	Tue, Jan 14, 2020	19.27	19.27	19.19	19.24
4833	NYSE	TU	Mon, Jan 13, 2020	19.25	19.30	19.18	19.29
4832	NYSE	TU	Fri, Jan 10, 2020	19.28	19.34	19.24	19.25
4831	NYSE	TU	Thu, Jan 9, 2020	19.36	19.42	19.19	19.21
4830	NYSE	TU	Wed, Jan 8, 2020	19.40	19.54	19.35	19.39
4829	NYSE	TU	Tue, Jan 7, 2020	19.36	19.47	19.31	19.42
4828	NYSE	TU	Mon, Jan 6, 2020	19.29	19.42	19.28	19.40
4827	NYSE	TU	Fri, Jan 3, 2020	19.31	19.47	19.31	19.36
4826	NYSE	TU	Thu, Jan 2, 2020	19.42	19.43	19.32	19.41
4825	NYSE	TU	Tue, Dec 31, 2019	19.28	19.41	19.28	19.37
4824	NYSE	TU	Mon, Dec 30, 2019	19.33	19.35	19.27	19.31
4823	NYSE	TU	Fri, Dec 27, 2019	19.22	19.32	19.21	19.32
4822	NYSE	TU	Thu, Dec 26, 2019	19.17	19.20	19.12	19.18
4821	NYSE	TU	Tue, Dec 24, 2019	19.21	19.21	19.09	19.17
4820	NYSE	TU	Mon, Dec 23, 2019	19.20	19.25	19.17	19.21
4819	NYSE	TU	Fri, Dec 20, 2019	19.21	19.26	19.08	19.19
4818	NYSE	TU	Thu, Dec 19, 2019	19.09	19.20	19.03	19.16
4817	NYSE	TU	Wed, Dec 18, 2019	19.10	19.11	18.87	19.08
4816	NYSE	TU	Tue, Dec 17, 2019	19.02	19.12	19.00	19.06
4815	NYSE	TU	Mon, Dec 16, 2019	19.01	19.11	18.97	19.00
4814	NYSE	TU	Fri, Dec 13, 2019	18.98	19.03	18.85	18.93
4813	NYSE	TU	Thu, Dec 12, 2019	19.04	19.11	18.98	19.00
4812	NYSE	TU	Wed, Dec 11, 2019	18.95	19.06	18.89	19.04
4811	NYSE	TU	Tue, Dec 10, 2019	19.10	19.23	18.94	18.96
4810	NYSE	TU	Mon, Dec 9, 2019	19.34	19.45	19.30	19.19
4809	NYSE	TU	Fri, Dec 6, 2019	19.28	19.39	19.24	19.32
4808	NYSE	TU	Thu, Dec 5, 2019	19.05	19.31	19.05	19.29
4807	NYSE	TU	Wed, Dec 4, 2019	18.87	19.02	18.80	19.00
4806	NYSE	TU	Tue, Dec 3, 2019	18.77	18.86	18.70	18.76
4805	NYSE	TU	Mon, Dec 2, 2019	18.86	18.93	18.77	18.81
4804	NYSE	TU	Fri, Nov 29, 2019	18.86	18.91	18.82	18.88
4803	NYSE	TU	Wed, Nov 27, 2019	18.78	18.92	18.78	18.86
4802	NYSE	TU	Tue, Nov 26, 2019	18.68	18.84	18.59	18.82
4801	NYSE	TU	Mon, Nov 25, 2019	18.77	18.84	18.73	18.75
4800	NYSE	TU	Fri, Nov 22, 2019	18.81	18.81	18.70	18.75
4799	NYSE	TU	Thu, Nov 21, 2019	18.84	18.87	18.73	18.78
4798	NYSE	TU	Wed, Nov 20, 2019	18.79	18.88	18.66	18.82
4797	NYSE	TU	Tue, Nov 19, 2019	18.97	19.02	18.76	18.82
4796	NYSE	TU	Mon, Nov 18, 2019	19.07	19.11	18.94	19.01
4795	NYSE	TU	Fri, Nov 15, 2019	18.98	19.10	18.98	19.09
4794	NYSE	TU	Thu, Nov 14, 2019	19.05	19.05	18.93	18.98
4793	NYSE	TU	Wed, Nov 13, 2019	18.92	19.11	18.81	19.05
4792	NYSE	TU	Tue, Nov 12, 2019	18.79	18.95	18.71	18.92
4791	NYSE	TU	Mon, Nov 11, 2019	18.77	18.84	18.74	18.81
4790	NYSE	TU	Fri, Nov 8, 2019	18.67	18.86	18.65	18.86
4789	NYSE	TU	Thu, Nov 7, 2019	18.06	18.83	18.06	18.70
4788	NYSE	TU	Wed, Nov 6, 2019	17.84	17.97	17.74	17.95
4787	NYSE	TU	Tue, Nov 5, 2019	17.71	17.88	17.69	17.78
4786	NYSE	TU	Mon, Nov 4, 2019	17.76	17.79	17.67	17.69
4785	NYSE	TU	Fri, Nov 1, 2019	17.83	17.87	17.69	17.73
4784	NYSE	TU	Thu, Oct 31, 2019	17.84	17.85	17.74	17.79
4783	NYSE	TU	Wed, Oct 30, 2019	17.71	17.80	17.65	17.78
4782	NYSE	TU	Tue, Oct 29, 2019	17.58	17.75	17.58	17.66
4781	NYSE	TU	Mon, Oct 28, 2019	17.64	17.73	17.60	17.61
4780	NYSE	TU	Fri, Oct 25, 2019	17.59	17.66	17.50	17.61
4779	NYSE	TU	Thu, Oct 24, 2019	17.56	17.75	17.48	17.57
4778	NYSE	TU	Wed, Oct 23, 2019	18.15	18.16	17.49	17.52
4777	NYSE	TU	Tue, Oct 22, 2019	18.34	18.42	18.27	18.29
4776	NYSE	TU	Mon, Oct 21, 2019	18.19	18.37	18.19	18.32
4775	NYSE	TU	Fri, Oct 18, 2019	18.13	18.23	18.10	18.17
4774	NYSE	TU	Thu, Oct 17, 2019	18.13	18.24	18.07	18.11
4773	NYSE	TU	Wed, Oct 16, 2019	18.03	18.15	18.00	18.10
4772	NYSE	TU	Tue, Oct 15, 2019	17.97	18.09	17.93	18.04
4771	NYSE	TU	Mon, Oct 14, 2019	18.03	18.03	17.92	17.96
4770	NYSE	TU	Fri, Oct 11, 2019	18.08	18.20	18.04	18.06
4769	NYSE	TU	Thu, Oct 10, 2019	17.85	18.08	17.85	17.95
4768	NYSE	TU	Wed, Oct 9, 2019	17.73	17.88	17.70	17.83
4767	NYSE	TU	Tue, Oct 8, 2019	17.84	17.86	17.72	17.73
4766	NYSE	TU	Mon, Oct 7, 2019	17.85	17.94	17.83	17.88
4765	NYSE	TU	Fri, Oct 4, 2019	17.85	17.88	17.74	17.88
4764	NYSE	TU	Thu, Oct 3, 2019	17.75	17.88	17.70	17.81
4763	NYSE	TU	Wed, Oct 2, 2019	17.95	17.95	17.60	17.73
4762	NYSE	TU	Tue, Oct 1, 2019	17.80	18.05	17.80	17.95
4761	NYSE	TU	Mon, Sep 30, 2019	17.79	17.95	17.75	17.81
4760	NYSE	TU	Fri, Sep 27, 2019	17.94	17.94	17.56	17.68
4759	NYSE	TU	Thu, Sep 26, 2019	17.98	18.05	17.87	17.87
4758	NYSE	TU	Wed, Sep 25, 2019	18.17	18.22	18.00	18.00
4757	NYSE	TU	Tue, Sep 24, 2019	18.28	18.32	18.16	18.22
4756	NYSE	TU	Mon, Sep 23, 2019	18.49	18.49	18.25	18.27
4755	NYSE	TU	Fri, Sep 20, 2019	18.42	18.51	18.36	18.48
4754	NYSE	TU	Thu, Sep 19, 2019	18.43	18.50	18.37	18.38
4753	NYSE	TU	Wed, Sep 18, 2019	18.36	18.47	18.32	18.41
4752	NYSE	TU	Tue, Sep 17, 2019	18.10	18.43	18.10	18.36
4751	NYSE	TU	Mon, Sep 16, 2019	18.15	18.20	18.08	18.15
4750	NYSE	TU	Fri, Sep 13, 2019	18.31	18.37	18.17	18.22
4749	NYSE	TU	Thu, Sep 12, 2019	18.25	18.42	18.14	18.35
4748	NYSE	TU	Wed, Sep 11, 2019	18.35	18.35	18.23	18.25
4747	NYSE	TU	Tue, Sep 10, 2019	18.32	18.37	18.26	18.33
4746	NYSE	TU	Mon, Sep 9, 2019	18.40	18.42	18.25	18.32
4745	NYSE	TU	Fri, Sep 6, 2019	18.42	18.58	18.42	18.55
4744	NYSE	TU	Thu, Sep 5, 2019	18.47	18.56	18.33	18.38
4743	NYSE	TU	Wed, Sep 4, 2019	18.28	18.45	18.28	18.39
4742	NYSE	TU	Tue, Sep 3, 2019	18.04	18.27	18.04	18.24
4741	NYSE	TU	Fri, Aug 30, 2019	18.12	18.27	18.10	18.13
4740	NYSE	TU	Thu, Aug 29, 2019	17.81	18.12	17.81	18.08
4739	NYSE	TU	Wed, Aug 28, 2019	17.63	17.86	17.59	17.81
4738	NYSE	TU	Tue, Aug 27, 2019	17.80	17.87	17.63	17.63
4737	NYSE	TU	Mon, Aug 26, 2019	17.82	17.82	17.65	17.77
4736	NYSE	TU	Fri, Aug 23, 2019	17.87	17.89	17.68	17.77
4735	NYSE	TU	Thu, Aug 22, 2019	17.96	17.96	17.79	17.86
4734	NYSE	TU	Wed, Aug 21, 2019	18.00	18.05	17.87	17.94
4733	NYSE	TU	Tue, Aug 20, 2019	18.13	18.15	17.90	17.91
4732	NYSE	TU	Mon, Aug 19, 2019	18.10	18.19	18.01	18.16
4731	NYSE	TU	Fri, Aug 16, 2019	18.07	18.13	18.00	18.10
4730	NYSE	TU	Thu, Aug 15, 2019	17.81	17.99	17.79	17.97
4729	NYSE	TU	Wed, Aug 14, 2019	17.88	17.94	17.79	17.84
4728	NYSE	TU	Tue, Aug 13, 2019	17.89	18.13	17.87	18.05
4727	NYSE	TU	Mon, Aug 12, 2019	17.99	18.10	17.88	17.90
4726	NYSE	TU	Fri, Aug 9, 2019	17.97	18.07	17.91	18.00
4725	NYSE	TU	Thu, Aug 8, 2019	17.94	18.11	17.89	18.02
4724	NYSE	TU	Wed, Aug 7, 2019	17.67	17.99	17.62	17.92
4723	NYSE	TU	Tue, Aug 6, 2019	17.96	18.01	17.67	17.78
4722	NYSE	TU	Mon, Aug 5, 2019	17.88	18.00	17.79	17.84
4721	NYSE	TU	Fri, Aug 2, 2019	18.09	18.21	17.98	18.08
4720	NYSE	TU	Thu, Aug 1, 2019	17.94	18.22	17.89	18.09
4719	NYSE	TU	Wed, Jul 31, 2019	17.98	18.04	17.82	17.96
4718	NYSE	TU	Tue, Jul 30, 2019	18.10	18.10	17.91	17.97
4717	NYSE	TU	Mon, Jul 29, 2019	18.06	18.20	18.03	18.14
4716	NYSE	TU	Fri, Jul 26, 2019	18.04	18.06	17.89	18.03
4715	NYSE	TU	Thu, Jul 25, 2019	18.26	18.26	17.99	18.02
4714	NYSE	TU	Wed, Jul 24, 2019	18.29	18.31	18.17	18.21
4713	NYSE	TU	Tue, Jul 23, 2019	18.25	18.28	18.10	18.28
4712	NYSE	TU	Mon, Jul 22, 2019	18.45	18.48	18.25	18.25
4711	NYSE	TU	Fri, Jul 19, 2019	18.58	18.62	18.46	18.46
4710	NYSE	TU	Thu, Jul 18, 2019	18.58	18.63	18.49	18.57
4709	NYSE	TU	Wed, Jul 17, 2019	18.51	18.63	18.51	18.62
4708	NYSE	TU	Tue, Jul 16, 2019	18.72	18.72	18.40	18.47
4707	NYSE	TU	Mon, Jul 15, 2019	18.72	18.78	18.67	18.71
4706	NYSE	TU	Fri, Jul 12, 2019	18.78	18.84	18.64	18.72
4705	NYSE	TU	Thu, Jul 11, 2019	18.66	18.80	18.64	18.74
4704	NYSE	TU	Wed, Jul 10, 2019	18.74	18.84	18.57	18.65
4703	NYSE	TU	Tue, Jul 9, 2019	18.56	18.71	18.52	18.68
4702	NYSE	TU	Mon, Jul 8, 2019	18.73	18.75	18.58	18.61
4701	NYSE	TU	Fri, Jul 5, 2019	18.63	18.79	18.51	18.78
4700	NYSE	TU	Wed, Jul 3, 2019	18.75	18.88	18.65	18.66
4699	NYSE	TU	Tue, Jul 2, 2019	18.57	18.70	18.44	18.68
4698	NYSE	TU	Mon, Jul 1, 2019	18.49	18.54	18.41	18.49
4697	NYSE	TU	Fri, Jun 28, 2019	18.46	18.56	18.40	18.46
4696	NYSE	TU	Thu, Jun 27, 2019	18.35	18.50	18.28	18.45
4695	NYSE	TU	Wed, Jun 26, 2019	18.41	18.41	18.30	18.34
4694	NYSE	TU	Tue, Jun 25, 2019	18.40	18.42	18.30	18.35
4693	NYSE	TU	Mon, Jun 24, 2019	18.31	18.46	18.31	18.36
4692	NYSE	TU	Fri, Jun 21, 2019	18.33	18.38	18.26	18.27
4691	NYSE	TU	Thu, Jun 20, 2019	18.47	18.49	18.24	18.39
4690	NYSE	TU	Wed, Jun 19, 2019	18.23	18.36	18.22	18.35
4689	NYSE	TU	Tue, Jun 18, 2019	18.02	18.27	18.02	18.20
4688	NYSE	TU	Mon, Jun 17, 2019	18.11	18.13	17.82	17.95
4687	NYSE	TU	Fri, Jun 14, 2019	18.25	18.25	17.96	18.11
4686	NYSE	TU	Thu, Jun 13, 2019	19.16	19.16	18.25	18.29
4685	NYSE	TU	Wed, Jun 12, 2019	18.84	18.90	18.78	18.81
4684	NYSE	TU	Tue, Jun 11, 2019	18.89	18.95	18.78	18.82
4683	NYSE	TU	Mon, Jun 10, 2019	18.85	18.91	18.76	18.90
4682	NYSE	TU	Fri, Jun 7, 2019	19.03	19.09	18.82	18.84
4681	NYSE	TU	Thu, Jun 6, 2019	19.01	19.15	19.00	18.85
4680	NYSE	TU	Wed, Jun 5, 2019	18.91	19.05	18.88	18.91
4679	NYSE	TU	Tue, Jun 4, 2019	18.78	18.82	18.68	18.80
4678	NYSE	TU	Mon, Jun 3, 2019	18.46	18.72	18.45	18.68
4677	NYSE	TU	Fri, May 31, 2019	18.41	18.49	18.39	18.45
4676	NYSE	TU	Thu, May 30, 2019	18.57	18.61	18.44	18.55
4675	NYSE	TU	Wed, May 29, 2019	18.69	18.72	18.51	18.55
4674	NYSE	TU	Tue, May 28, 2019	18.76	18.85	18.68	18.68
4673	NYSE	TU	Fri, May 24, 2019	18.77	18.85	18.67	18.72
4672	NYSE	TU	Thu, May 23, 2019	18.47	18.83	18.42	18.74
4671	NYSE	TU	Wed, May 22, 2019	18.54	18.63	18.49	18.56
4670	NYSE	TU	Tue, May 21, 2019	18.36	18.60	18.36	18.60
4669	NYSE	TU	Mon, May 20, 2019	18.35	18.38	18.24	18.25
4668	NYSE	TU	Fri, May 17, 2019	18.37	18.41	18.26	18.33
4667	NYSE	TU	Thu, May 16, 2019	18.31	18.50	18.31	18.40
4666	NYSE	TU	Wed, May 15, 2019	18.25	18.37	18.23	18.27
4665	NYSE	TU	Tue, May 14, 2019	18.22	18.29	18.16	18.26
4664	NYSE	TU	Mon, May 13, 2019	18.23	18.26	18.09	18.25
4663	NYSE	TU	Fri, May 10, 2019	18.15	18.43	18.06	18.32
4662	NYSE	TU	Thu, May 9, 2019	18.32	18.32	17.91	18.17
4661	NYSE	TU	Wed, May 8, 2019	18.36	18.54	18.29	18.30
4660	NYSE	TU	Tue, May 7, 2019	18.30	18.42	18.26	18.34
4659	NYSE	TU	Mon, May 6, 2019	18.37	18.45	18.29	18.40
4658	NYSE	TU	Fri, May 3, 2019	18.33	18.48	18.33	18.45
4657	NYSE	TU	Thu, May 2, 2019	18.28	18.39	18.21	18.34
4656	NYSE	TU	Wed, May 1, 2019	18.42	18.45	18.30	18.30
4655	NYSE	TU	Tue, Apr 30, 2019	18.32	18.45	18.19	18.42
4654	NYSE	TU	Mon, Apr 29, 2019	18.38	18.39	18.27	18.28
4653	NYSE	TU	Fri, Apr 26, 2019	18.30	18.39	18.30	18.34
4652	NYSE	TU	Thu, Apr 25, 2019	18.40	18.40	18.24	18.30
4651	NYSE	TU	Wed, Apr 24, 2019	18.34	18.43	18.26	18.36
4650	NYSE	TU	Tue, Apr 23, 2019	18.50	18.50	18.28	18.36
4649	NYSE	TU	Mon, Apr 22, 2019	18.68	18.69	18.50	18.51
4648	NYSE	TU	Thu, Apr 18, 2019	18.66	18.66	18.35	18.66
4647	NYSE	TU	Wed, Apr 17, 2019	18.89	18.89	18.68	18.72
4646	NYSE	TU	Tue, Apr 16, 2019	18.77	18.92	18.77	18.83
4645	NYSE	TU	Mon, Apr 15, 2019	18.75	18.86	18.75	18.82
4644	NYSE	TU	Fri, Apr 12, 2019	18.68	18.77	18.57	18.76
4643	NYSE	TU	Thu, Apr 11, 2019	18.66	18.80	18.60	18.65
4642	NYSE	TU	Wed, Apr 10, 2019	18.58	18.71	18.57	18.69
4641	NYSE	TU	Tue, Apr 9, 2019	18.60	18.62	18.52	18.57
4640	NYSE	TU	Mon, Apr 8, 2019	18.54	18.68	18.48	18.64
4639	NYSE	TU	Fri, Apr 5, 2019	18.57	18.60	18.46	18.52
4638	NYSE	TU	Thu, Apr 4, 2019	18.64	18.65	18.55	18.60
4637	NYSE	TU	Wed, Apr 3, 2019	18.64	18.70	18.59	18.64
4636	NYSE	TU	Tue, Apr 2, 2019	18.52	18.62	18.44	18.62
4635	NYSE	TU	Mon, Apr 1, 2019	18.59	18.59	18.40	18.53
4634	NYSE	TU	Fri, Mar 29, 2019	18.68	18.68	18.38	18.52
4633	NYSE	TU	Thu, Mar 28, 2019	18.35	18.56	18.32	18.47
4632	NYSE	TU	Wed, Mar 27, 2019	18.27	18.35	18.21	18.31
4631	NYSE	TU	Tue, Mar 26, 2019	18.21	18.32	18.20	18.24
4630	NYSE	TU	Mon, Mar 25, 2019	18.15	18.22	18.11	18.17
4629	NYSE	TU	Fri, Mar 22, 2019	18.13	18.24	18.08	18.17
4628	NYSE	TU	Thu, Mar 21, 2019	18.11	18.19	18.04	18.19
4627	NYSE	TU	Wed, Mar 20, 2019	18.14	18.24	18.07	18.15
4626	NYSE	TU	Tue, Mar 19, 2019	18.22	18.27	18.12	18.15
4625	NYSE	TU	Mon, Mar 18, 2019	18.04	18.17	17.97	18.16
4624	NYSE	TU	Fri, Mar 15, 2019	18.00	18.08	17.93	18.04
4623	NYSE	TU	Thu, Mar 14, 2019	17.94	18.00	17.87	17.91
4622	NYSE	TU	Wed, Mar 13, 2019	17.87	18.01	17.87	17.98
4621	NYSE	TU	Tue, Mar 12, 2019	17.84	17.87	17.76	17.85
4620	NYSE	TU	Mon, Mar 11, 2019	17.66	17.86	17.66	17.84
4619	NYSE	TU	Fri, Mar 8, 2019	17.50	17.73	17.50	17.69
4618	NYSE	TU	Thu, Mar 7, 2019	17.72	17.83	17.65	17.48
4617	NYSE	TU	Wed, Mar 6, 2019	17.65	17.68	17.53	17.65
4616	NYSE	TU	Tue, Mar 5, 2019	17.73	17.79	17.65	17.67
4615	NYSE	TU	Mon, Mar 4, 2019	17.75	17.79	17.63	17.74
4614	NYSE	TU	Fri, Mar 1, 2019	18.14	18.16	17.68	17.70
4613	NYSE	TU	Thu, Feb 28, 2019	18.18	18.28	18.15	18.16
4612	NYSE	TU	Wed, Feb 27, 2019	18.23	18.26	18.12	18.22
4611	NYSE	TU	Tue, Feb 26, 2019	18.03	18.30	18.03	18.21
4610	NYSE	TU	Mon, Feb 25, 2019	18.04	18.13	17.99	18.11
4609	NYSE	TU	Fri, Feb 22, 2019	17.97	18.04	17.90	18.01
4608	NYSE	TU	Thu, Feb 21, 2019	17.87	17.98	17.76	17.90
4607	NYSE	TU	Wed, Feb 20, 2019	17.84	17.90	17.77	17.84
4606	NYSE	TU	Tue, Feb 19, 2019	17.78	17.90	17.71	17.87
4605	NYSE	TU	Fri, Feb 15, 2019	17.70	17.84	17.57	17.80
4604	NYSE	TU	Thu, Feb 14, 2019	17.65	17.79	17.57	17.64
4603	NYSE	TU	Wed, Feb 13, 2019	17.70	17.73	17.60	17.70
4602	NYSE	TU	Tue, Feb 12, 2019	17.52	17.73	17.48	17.68
4601	NYSE	TU	Mon, Feb 11, 2019	17.75	17.81	17.41	17.47
4600	NYSE	TU	Fri, Feb 8, 2019	17.71	17.79	17.68	17.79
4599	NYSE	TU	Thu, Feb 7, 2019	17.68	17.74	17.60	17.73
4598	NYSE	TU	Wed, Feb 6, 2019	17.82	17.82	17.63	17.72
4597	NYSE	TU	Tue, Feb 5, 2019	17.80	17.88	17.77	17.84
4596	NYSE	TU	Mon, Feb 4, 2019	17.63	17.72	17.60	17.72
4595	NYSE	TU	Fri, Feb 1, 2019	17.55	17.74	17.52	17.71
4594	NYSE	TU	Thu, Jan 31, 2019	17.53	17.55	17.43	17.52
4593	NYSE	TU	Wed, Jan 30, 2019	17.37	17.56	17.34	17.54
4592	NYSE	TU	Tue, Jan 29, 2019	17.50	17.50	17.30	17.37
4591	NYSE	TU	Mon, Jan 28, 2019	17.41	17.53	17.37	17.50
4590	NYSE	TU	Fri, Jan 25, 2019	17.38	17.46	17.31	17.46
4589	NYSE	TU	Thu, Jan 24, 2019	17.27	17.45	17.24	17.32
4588	NYSE	TU	Wed, Jan 23, 2019	17.25	17.35	17.25	17.28
4587	NYSE	TU	Tue, Jan 22, 2019	17.21	17.30	17.14	17.21
4586	NYSE	TU	Fri, Jan 18, 2019	17.36	17.43	17.29	17.41
4585	NYSE	TU	Thu, Jan 17, 2019	17.13	17.30	17.08	17.30
4584	NYSE	TU	Wed, Jan 16, 2019	17.20	17.26	17.12	17.17
4583	NYSE	TU	Tue, Jan 15, 2019	17.22	17.25	17.11	17.19
4582	NYSE	TU	Mon, Jan 14, 2019	17.14	17.33	17.12	17.19
4581	NYSE	TU	Fri, Jan 11, 2019	17.12	17.27	17.03	17.14
4580	NYSE	TU	Thu, Jan 10, 2019	17.06	17.17	16.93	17.12
4579	NYSE	TU	Wed, Jan 9, 2019	16.94	17.10	16.83	17.09
4578	NYSE	TU	Tue, Jan 8, 2019	16.89	16.95	16.79	16.90
4577	NYSE	TU	Mon, Jan 7, 2019	16.74	16.88	16.68	16.85
4576	NYSE	TU	Fri, Jan 4, 2019	16.83	16.89	16.67	16.69
4575	NYSE	TU	Thu, Jan 3, 2019	16.67	16.79	16.55	16.65
4574	NYSE	TU	Wed, Jan 2, 2019	16.52	16.64	16.35	16.62
4573	NYSE	TU	Mon, Dec 31, 2018	16.65	16.70	16.47	16.57
4572	NYSE	TU	Fri, Dec 28, 2018	16.53	16.66	16.52	16.55
4571	NYSE	TU	Thu, Dec 27, 2018	16.33	16.52	16.26	16.52
4570	NYSE	TU	Wed, Dec 26, 2018	16.32	16.62	16.23	16.62
4569	NYSE	TU	Mon, Dec 24, 2018	16.41	16.49	16.30	16.34
4568	NYSE	TU	Fri, Dec 21, 2018	16.88	16.98	16.45	16.48
4567	NYSE	TU	Thu, Dec 20, 2018	16.92	17.00	16.66	16.91
4566	NYSE	TU	Wed, Dec 19, 2018	17.06	17.25	16.86	16.94
4565	NYSE	TU	Tue, Dec 18, 2018	17.10	17.21	16.94	16.99
4564	NYSE	TU	Mon, Dec 17, 2018	17.38	17.44	17.08	17.13
4563	NYSE	TU	Fri, Dec 14, 2018	17.40	17.48	17.31	17.42
4562	NYSE	TU	Thu, Dec 13, 2018	17.50	17.63	17.42	17.50
4561	NYSE	TU	Wed, Dec 12, 2018	17.60	17.65	17.54	17.57
4560	NYSE	TU	Tue, Dec 11, 2018	17.53	17.65	17.46	17.49
4559	NYSE	TU	Mon, Dec 10, 2018	17.70	17.70	17.30	17.46
4558	NYSE	TU	Fri, Dec 7, 2018	17.99	18.23	17.90	17.75
4557	NYSE	TU	Thu, Dec 6, 2018	17.84	17.96	17.60	17.95
4556	NYSE	TU	Tue, Dec 4, 2018	18.02	18.25	17.90	17.99
4555	NYSE	TU	Mon, Dec 3, 2018	18.08	18.13	17.88	18.03
4554	NYSE	TU	Fri, Nov 30, 2018	17.93	18.00	17.85	17.95
4553	NYSE	TU	Thu, Nov 29, 2018	17.85	18.03	17.80	17.90
4552	NYSE	TU	Wed, Nov 28, 2018	17.85	17.91	17.74	17.88
4551	NYSE	TU	Tue, Nov 27, 2018	17.93	18.01	17.82	17.88
4550	NYSE	TU	Mon, Nov 26, 2018	17.96	18.08	17.93	17.96
4549	NYSE	TU	Fri, Nov 23, 2018	17.82	17.94	17.80	17.85
4548	NYSE	TU	Wed, Nov 21, 2018	17.64	17.86	17.59	17.79
4547	NYSE	TU	Tue, Nov 20, 2018	17.83	17.92	17.53	17.59
4546	NYSE	TU	Mon, Nov 19, 2018	17.73	17.89	17.70	17.85
4545	NYSE	TU	Fri, Nov 16, 2018	17.59	17.79	17.49	17.74
4544	NYSE	TU	Thu, Nov 15, 2018	17.47	17.60	17.47	17.55
4543	NYSE	TU	Wed, Nov 14, 2018	17.51	17.57	17.44	17.52
4542	NYSE	TU	Tue, Nov 13, 2018	17.49	17.52	17.33	17.46
4541	NYSE	TU	Mon, Nov 12, 2018	17.40	17.60	17.35	17.43
4540	NYSE	TU	Fri, Nov 9, 2018	17.39	17.67	17.30	17.37
4539	NYSE	TU	Thu, Nov 8, 2018	17.45	17.53	17.23	17.44
4538	NYSE	TU	Wed, Nov 7, 2018	17.10	17.26	17.05	17.16
4537	NYSE	TU	Tue, Nov 6, 2018	17.06	17.09	16.93	17.03
4536	NYSE	TU	Mon, Nov 5, 2018	17.15	17.22	17.08	17.09
4535	NYSE	TU	Fri, Nov 2, 2018	17.36	17.36	17.09	17.12
4534	NYSE	TU	Thu, Nov 1, 2018	17.24	17.39	17.17	17.31
4533	NYSE	TU	Wed, Oct 31, 2018	17.20	17.26	17.07	17.11
4532	NYSE	TU	Tue, Oct 30, 2018	17.03	17.21	17.00	17.15
4531	NYSE	TU	Mon, Oct 29, 2018	17.25	17.33	16.96	17.04
4530	NYSE	TU	Fri, Oct 26, 2018	17.24	17.33	17.00	17.13
4529	NYSE	TU	Thu, Oct 25, 2018	17.42	17.47	17.33	17.37
4528	NYSE	TU	Wed, Oct 24, 2018	17.43	17.57	17.38	17.43
4527	NYSE	TU	Tue, Oct 23, 2018	17.25	17.48	17.20	17.44
4526	NYSE	TU	Mon, Oct 22, 2018	17.46	17.50	17.28	17.36
4525	NYSE	TU	Fri, Oct 19, 2018	17.34	17.53	17.28	17.42
4524	NYSE	TU	Thu, Oct 18, 2018	17.36	17.43	17.20	17.29
4523	NYSE	TU	Wed, Oct 17, 2018	17.35	17.43	17.20	17.39
4522	NYSE	TU	Tue, Oct 16, 2018	17.27	17.46	17.16	17.42
4521	NYSE	TU	Mon, Oct 15, 2018	17.02	17.24	17.01	17.15
4520	NYSE	TU	Fri, Oct 12, 2018	17.09	17.15	16.82	16.99
4519	NYSE	TU	Thu, Oct 11, 2018	17.10	17.12	16.94	16.98
4518	NYSE	TU	Wed, Oct 10, 2018	17.38	17.38	17.13	17.13
4517	NYSE	TU	Tue, Oct 9, 2018	17.61	17.71	17.49	17.54
4516	NYSE	TU	Mon, Oct 8, 2018	17.80	17.80	17.60	17.65
4515	NYSE	TU	Fri, Oct 5, 2018	17.84	17.90	17.74	17.81
4514	NYSE	TU	Thu, Oct 4, 2018	17.93	17.94	17.77	17.82
4513	NYSE	TU	Wed, Oct 3, 2018	18.24	18.24	17.94	17.95
4512	NYSE	TU	Tue, Oct 2, 2018	18.28	18.34	18.08	18.20
4511	NYSE	TU	Mon, Oct 1, 2018	18.52	18.62	18.28	18.32
4510	NYSE	TU	Fri, Sep 28, 2018	18.47	18.51	18.31	18.42
4509	NYSE	TU	Thu, Sep 27, 2018	18.34	18.54	18.34	18.45
4508	NYSE	TU	Wed, Sep 26, 2018	18.13	18.45	18.13	18.35
4507	NYSE	TU	Tue, Sep 25, 2018	18.22	18.22	18.07	18.11
4506	NYSE	TU	Mon, Sep 24, 2018	18.41	18.42	18.13	18.19
4505	NYSE	TU	Fri, Sep 21, 2018	18.43	18.45	18.32	18.39
4504	NYSE	TU	Thu, Sep 20, 2018	18.41	18.50	18.30	18.41
4503	NYSE	TU	Wed, Sep 19, 2018	18.61	18.66	18.30	18.31
4502	NYSE	TU	Tue, Sep 18, 2018	18.57	18.65	18.53	18.61
4501	NYSE	TU	Mon, Sep 17, 2018	18.55	18.73	18.55	18.58
4500	NYSE	TU	Fri, Sep 14, 2018	18.64	18.64	18.47	18.52
4499	NYSE	TU	Thu, Sep 13, 2018	18.55	18.73	18.49	18.64
4498	NYSE	TU	Wed, Sep 12, 2018	18.55	18.65	18.49	18.53
4497	NYSE	TU	Tue, Sep 11, 2018	18.38	18.52	18.33	18.49
4496	NYSE	TU	Mon, Sep 10, 2018	18.39	18.44	18.32	18.36
4495	NYSE	TU	Fri, Sep 7, 2018	18.39	18.48	18.27	18.35
4494	NYSE	TU	Thu, Sep 6, 2018	18.48	18.68	18.43	18.47
4493	NYSE	TU	Wed, Sep 5, 2018	18.26	18.53	18.23	18.50
4492	NYSE	TU	Tue, Sep 4, 2018	18.35	18.42	18.26	18.27
4491	NYSE	TU	Fri, Aug 31, 2018	18.60	18.68	18.43	18.52
4490	NYSE	TU	Thu, Aug 30, 2018	18.69	18.81	18.67	18.71
4489	NYSE	TU	Wed, Aug 29, 2018	18.68	18.85	18.58	18.78
4488	NYSE	TU	Tue, Aug 28, 2018	18.78	18.84	18.58	18.67
4487	NYSE	TU	Mon, Aug 27, 2018	18.56	18.75	18.56	18.72
4486	NYSE	TU	Fri, Aug 24, 2018	18.68	18.70	18.56	18.61
4485	NYSE	TU	Thu, Aug 23, 2018	18.53	18.64	18.53	18.60
4484	NYSE	TU	Wed, Aug 22, 2018	18.62	18.74	18.56	18.61
4483	NYSE	TU	Tue, Aug 21, 2018	18.66	18.77	18.63	18.65
4482	NYSE	TU	Mon, Aug 20, 2018	18.72	18.78	18.54	18.66
4481	NYSE	TU	Fri, Aug 17, 2018	18.52	18.82	18.47	18.73
4480	NYSE	TU	Thu, Aug 16, 2018	18.40	18.61	18.40	18.44
4479	NYSE	TU	Wed, Aug 15, 2018	18.32	18.39	18.17	18.36
4478	NYSE	TU	Tue, Aug 14, 2018	18.25	18.43	18.21	18.42
4477	NYSE	TU	Mon, Aug 13, 2018	18.00	18.19	18.00	18.12
4476	NYSE	TU	Fri, Aug 10, 2018	18.23	18.23	17.97	18.03
4475	NYSE	TU	Thu, Aug 9, 2018	18.25	18.37	18.21	18.28
4474	NYSE	TU	Wed, Aug 8, 2018	18.13	18.26	18.04	18.24
4473	NYSE	TU	Tue, Aug 7, 2018	18.32	18.32	18.11	18.14
4472	NYSE	TU	Mon, Aug 6, 2018	18.29	18.36	18.09	18.32
4471	NYSE	TU	Fri, Aug 3, 2018	18.30	18.30	17.92	18.16
4470	NYSE	TU	Thu, Aug 2, 2018	18.32	18.32	18.09	18.23
4469	NYSE	TU	Wed, Aug 1, 2018	18.23	18.39	18.22	18.34
4468	NYSE	TU	Tue, Jul 31, 2018	18.19	18.39	18.13	18.25
4467	NYSE	TU	Mon, Jul 30, 2018	18.16	18.21	18.11	18.14
4466	NYSE	TU	Fri, Jul 27, 2018	18.05	18.09	17.96	18.06
4465	NYSE	TU	Thu, Jul 26, 2018	18.04	18.05	17.96	18.00
4464	NYSE	TU	Wed, Jul 25, 2018	18.09	18.10	17.94	18.03
4463	NYSE	TU	Tue, Jul 24, 2018	18.10	18.10	17.99	18.01
4462	NYSE	TU	Mon, Jul 23, 2018	18.17	18.17	17.99	18.07
4461	NYSE	TU	Fri, Jul 20, 2018	18.20	18.27	18.14	18.17
4460	NYSE	TU	Thu, Jul 19, 2018	18.03	18.13	17.99	18.08
4459	NYSE	TU	Wed, Jul 18, 2018	18.23	18.26	18.14	18.16
4458	NYSE	TU	Tue, Jul 17, 2018	18.29	18.35	18.23	18.26
4457	NYSE	TU	Mon, Jul 16, 2018	18.25	18.36	18.24	18.33
4456	NYSE	TU	Fri, Jul 13, 2018	18.18	18.27	18.13	18.24
4455	NYSE	TU	Thu, Jul 12, 2018	17.99	18.26	17.99	18.24
4454	NYSE	TU	Wed, Jul 11, 2018	18.06	18.18	17.95	17.96
4453	NYSE	TU	Tue, Jul 10, 2018	17.94	18.14	17.90	18.10
4452	NYSE	TU	Mon, Jul 9, 2018	18.04	18.04	17.88	17.95
4451	NYSE	TU	Fri, Jul 6, 2018	17.71	18.05	17.68	18.00
4450	NYSE	TU	Thu, Jul 5, 2018	17.79	17.79	17.60	17.71
4449	NYSE	TU	Tue, Jul 3, 2018	17.78	17.85	17.64	17.69
4448	NYSE	TU	Mon, Jul 2, 2018	17.74	17.75	17.62	17.68
4447	NYSE	TU	Fri, Jun 29, 2018	17.72	17.80	17.62	17.76
4446	NYSE	TU	Thu, Jun 28, 2018	17.63	17.66	17.47	17.60
4445	NYSE	TU	Wed, Jun 27, 2018	17.66	17.74	17.57	17.58
4444	NYSE	TU	Tue, Jun 26, 2018	17.46	17.69	17.37	17.62
4443	NYSE	TU	Mon, Jun 25, 2018	17.56	17.56	17.30	17.40
4442	NYSE	TU	Fri, Jun 22, 2018	17.47	17.63	17.40	17.62
4441	NYSE	TU	Thu, Jun 21, 2018	17.48	17.48	17.34	17.41
4440	NYSE	TU	Wed, Jun 20, 2018	17.52	17.59	17.46	17.48
4439	NYSE	TU	Tue, Jun 19, 2018	17.43	17.54	17.40	17.45
4438	NYSE	TU	Mon, Jun 18, 2018	17.55	17.63	17.46	17.55
4437	NYSE	TU	Fri, Jun 15, 2018	17.61	17.64	17.49	17.61
4436	NYSE	TU	Thu, Jun 14, 2018	17.73	17.73	17.60	17.65
4435	NYSE	TU	Wed, Jun 13, 2018	17.66	17.74	17.61	17.67
4434	NYSE	TU	Tue, Jun 12, 2018	17.68	17.73	17.62	17.65
4433	NYSE	TU	Mon, Jun 11, 2018	17.63	17.68	17.59	17.66
4432	NYSE	TU	Fri, Jun 8, 2018	17.59	17.70	17.58	17.69
4431	NYSE	TU	Thu, Jun 7, 2018	17.63	17.70	17.57	17.62
4430	NYSE	TU	Wed, Jun 6, 2018	17.78	17.92	17.77	17.62
4429	NYSE	TU	Tue, Jun 5, 2018	17.64	17.74	17.60	17.73
4428	NYSE	TU	Mon, Jun 4, 2018	17.63	17.74	17.62	17.66
4427	NYSE	TU	Fri, Jun 1, 2018	17.58	17.66	17.53	17.57
4426	NYSE	TU	Thu, May 31, 2018	17.65	17.67	17.49	17.59
4425	NYSE	TU	Wed, May 30, 2018	17.66	17.75	17.55	17.69
4424	NYSE	TU	Tue, May 29, 2018	17.58	17.70	17.47	17.57
4423	NYSE	TU	Fri, May 25, 2018	17.56	17.67	17.50	17.65
4422	NYSE	TU	Thu, May 24, 2018	17.68	17.73	17.58	17.63
4421	NYSE	TU	Wed, May 23, 2018	17.69	17.76	17.62	17.71
4420	NYSE	TU	Tue, May 22, 2018	17.90	17.96	17.68	17.75
4419	NYSE	TU	Mon, May 21, 2018	17.83	17.84	17.69	17.83
4418	NYSE	TU	Fri, May 18, 2018	17.78	17.80	17.67	17.75
4417	NYSE	TU	Thu, May 17, 2018	17.86	17.86	17.78	17.83
4416	NYSE	TU	Wed, May 16, 2018	17.79	17.88	17.72	17.86
4415	NYSE	TU	Tue, May 15, 2018	17.69	17.78	17.53	17.77
4414	NYSE	TU	Mon, May 14, 2018	17.91	17.99	17.77	17.81
4413	NYSE	TU	Fri, May 11, 2018	17.79	17.98	17.73	17.87
4412	NYSE	TU	Thu, May 10, 2018	17.90	18.01	17.64	17.90
4411	NYSE	TU	Wed, May 9, 2018	17.80	17.90	17.62	17.88
4410	NYSE	TU	Tue, May 8, 2018	17.77	17.86	17.61	17.74
4409	NYSE	TU	Mon, May 7, 2018	17.97	18.04	17.83	17.86
4408	NYSE	TU	Fri, May 4, 2018	17.72	18.01	17.72	17.94
4407	NYSE	TU	Thu, May 3, 2018	17.78	17.88	17.72	17.83
4406	NYSE	TU	Wed, May 2, 2018	17.98	18.03	17.80	17.86
4405	NYSE	TU	Tue, May 1, 2018	17.84	17.98	17.78	17.95
4404	NYSE	TU	Mon, Apr 30, 2018	18.12	18.12	17.90	17.90
4403	NYSE	TU	Fri, Apr 27, 2018	17.88	17.99	17.84	17.90
4402	NYSE	TU	Thu, Apr 26, 2018	17.78	17.95	17.68	17.83
4401	NYSE	TU	Wed, Apr 25, 2018	17.48	17.72	17.47	17.69
4400	NYSE	TU	Tue, Apr 24, 2018	17.63	17.73	17.49	17.54
4399	NYSE	TU	Mon, Apr 23, 2018	17.65	17.71	17.58	17.61
4398	NYSE	TU	Fri, Apr 20, 2018	17.60	17.87	17.54	17.69
4397	NYSE	TU	Thu, Apr 19, 2018	17.80	17.80	17.65	17.66
4396	NYSE	TU	Wed, Apr 18, 2018	17.76	17.90	17.73	17.80
4395	NYSE	TU	Tue, Apr 17, 2018	17.76	17.84	17.72	17.79
4394	NYSE	TU	Mon, Apr 16, 2018	17.64	17.79	17.62	17.73
4393	NYSE	TU	Fri, Apr 13, 2018	17.70	17.74	17.56	17.63
4392	NYSE	TU	Thu, Apr 12, 2018	17.85	17.92	17.68	17.70
4391	NYSE	TU	Wed, Apr 11, 2018	17.74	17.93	17.74	17.89
4390	NYSE	TU	Tue, Apr 10, 2018	17.88	17.91	17.70	17.82
4389	NYSE	TU	Mon, Apr 9, 2018	17.63	17.79	17.57	17.72
4388	NYSE	TU	Fri, Apr 6, 2018	17.72	17.87	17.56	17.61
4387	NYSE	TU	Thu, Apr 5, 2018	17.47	17.76	17.41	17.72
4386	NYSE	TU	Wed, Apr 4, 2018	17.29	17.52	17.19	17.49
4385	NYSE	TU	Tue, Apr 3, 2018	17.43	17.50	17.30	17.35
4384	NYSE	TU	Mon, Apr 2, 2018	17.59	17.59	17.33	17.37
4383	NYSE	TU	Thu, Mar 29, 2018	17.45	17.59	17.34	17.58
4382	NYSE	TU	Wed, Mar 28, 2018	17.28	17.49	17.26	17.40
4381	NYSE	TU	Tue, Mar 27, 2018	17.24	17.45	17.21	17.29
4380	NYSE	TU	Mon, Mar 26, 2018	17.38	17.39	17.14	17.24
4379	NYSE	TU	Fri, Mar 23, 2018	17.58	17.67	17.31	17.31
4378	NYSE	TU	Thu, Mar 22, 2018	17.66	17.70	17.48	17.52
4377	NYSE	TU	Wed, Mar 21, 2018	17.79	17.88	17.72	17.77
4376	NYSE	TU	Tue, Mar 20, 2018	17.68	17.74	17.58	17.70
4375	NYSE	TU	Mon, Mar 19, 2018	17.72	17.76	17.57	17.69
4374	NYSE	TU	Fri, Mar 16, 2018	17.95	18.06	17.71	17.74
4373	NYSE	TU	Thu, Mar 15, 2018	17.95	18.08	17.89	17.94
4372	NYSE	TU	Wed, Mar 14, 2018	18.03	18.03	17.90	17.96
4371	NYSE	TU	Tue, Mar 13, 2018	18.17	18.21	17.94	17.95
4370	NYSE	TU	Mon, Mar 12, 2018	18.24	18.24	18.11	18.16
4369	NYSE	TU	Fri, Mar 9, 2018	18.16	18.24	18.09	18.24
4368	NYSE	TU	Thu, Mar 8, 2018	18.12	18.19	18.01	18.10
4367	NYSE	TU	Wed, Mar 7, 2018	18.19	18.37	18.15	18.10
4366	NYSE	TU	Tue, Mar 6, 2018	18.26	18.27	18.13	18.26
4365	NYSE	TU	Mon, Mar 5, 2018	17.92	18.20	17.91	18.09
4364	NYSE	TU	Fri, Mar 2, 2018	17.93	18.14	17.90	18.13
4363	NYSE	TU	Thu, Mar 1, 2018	18.02	18.08	17.88	18.03
4362	NYSE	TU	Wed, Feb 28, 2018	18.34	18.36	18.05	18.05
4361	NYSE	TU	Tue, Feb 27, 2018	18.32	18.44	18.27	18.32
4360	NYSE	TU	Mon, Feb 26, 2018	18.37	18.44	18.32	18.44
4359	NYSE	TU	Fri, Feb 23, 2018	18.25	18.44	18.21	18.39
4358	NYSE	TU	Thu, Feb 22, 2018	18.27	18.35	18.09	18.16
4357	NYSE	TU	Wed, Feb 21, 2018	18.01	18.36	17.98	18.29
4356	NYSE	TU	Tue, Feb 20, 2018	17.95	18.07	17.87	18.01
4355	NYSE	TU	Fri, Feb 16, 2018	18.06	18.25	18.02	18.08
4354	NYSE	TU	Thu, Feb 15, 2018	17.76	18.11	17.69	18.10
4353	NYSE	TU	Wed, Feb 14, 2018	17.70	17.77	17.53	17.73
4352	NYSE	TU	Tue, Feb 13, 2018	17.94	17.99	17.75	17.77
4351	NYSE	TU	Mon, Feb 12, 2018	17.86	18.05	17.69	17.95
4350	NYSE	TU	Fri, Feb 9, 2018	17.85	17.91	17.53	17.82
4349	NYSE	TU	Thu, Feb 8, 2018	17.94	18.18	17.83	17.83
4348	NYSE	TU	Wed, Feb 7, 2018	18.15	18.26	17.92	18.00
4347	NYSE	TU	Tue, Feb 6, 2018	17.93	18.33	17.77	18.20
4346	NYSE	TU	Mon, Feb 5, 2018	18.23	18.36	18.10	18.11
4345	NYSE	TU	Fri, Feb 2, 2018	18.64	18.64	18.26	18.34
4344	NYSE	TU	Thu, Feb 1, 2018	18.76	18.77	18.54	18.55
4343	NYSE	TU	Wed, Jan 31, 2018	18.72	18.88	18.71	18.84
4342	NYSE	TU	Tue, Jan 30, 2018	18.62	18.64	18.50	18.61
4341	NYSE	TU	Mon, Jan 29, 2018	18.80	18.80	18.61	18.61
4340	NYSE	TU	Fri, Jan 26, 2018	18.67	18.85	18.67	18.84
4339	NYSE	TU	Thu, Jan 25, 2018	18.77	18.80	18.57	18.65
4338	NYSE	TU	Wed, Jan 24, 2018	18.79	18.80	18.55	18.73
4337	NYSE	TU	Tue, Jan 23, 2018	18.81	18.83	18.63	18.70
4336	NYSE	TU	Mon, Jan 22, 2018	18.82	18.91	18.76	18.85
4335	NYSE	TU	Fri, Jan 19, 2018	18.86	18.98	18.73	18.77
4334	NYSE	TU	Thu, Jan 18, 2018	18.93	18.94	18.83	18.84
4333	NYSE	TU	Wed, Jan 17, 2018	18.91	19.10	18.74	18.93
4332	NYSE	TU	Tue, Jan 16, 2018	18.93	18.96	18.86	18.88
4331	NYSE	TU	Fri, Jan 12, 2018	18.69	18.92	18.63	18.86
4330	NYSE	TU	Thu, Jan 11, 2018	18.61	18.72	18.55	18.67
4329	NYSE	TU	Wed, Jan 10, 2018	18.58	18.65	18.48	18.55
4328	NYSE	TU	Tue, Jan 9, 2018	18.90	18.90	18.65	18.68
4327	NYSE	TU	Mon, Jan 8, 2018	18.89	18.94	18.79	18.91
4326	NYSE	TU	Fri, Jan 5, 2018	19.07	19.10	18.95	19.01
4325	NYSE	TU	Thu, Jan 4, 2018	18.86	19.00	18.86	18.93
4324	NYSE	TU	Wed, Jan 3, 2018	18.90	19.00	18.81	18.93
4323	NYSE	TU	Tue, Jan 2, 2018	18.96	18.99	18.82	18.92
4322	NYSE	TU	Fri, Dec 29, 2017	18.95	19.01	18.83	18.94
4321	NYSE	TU	Thu, Dec 28, 2017	18.86	18.95	18.75	18.93
4320	NYSE	TU	Wed, Dec 27, 2017	18.93	18.93	18.77	18.83
4319	NYSE	TU	Tue, Dec 26, 2017	18.81	18.96	18.81	18.87
4318	NYSE	TU	Fri, Dec 22, 2017	18.65	18.76	18.57	18.75
4317	NYSE	TU	Thu, Dec 21, 2017	18.63	18.84	18.57	18.67
4316	NYSE	TU	Wed, Dec 20, 2017	18.68	18.69	18.38	18.55
4315	NYSE	TU	Tue, Dec 19, 2017	18.73	18.77	18.60	18.65
4314	NYSE	TU	Mon, Dec 18, 2017	18.70	18.82	18.69	18.72
4313	NYSE	TU	Fri, Dec 15, 2017	18.81	18.83	18.60	18.64
4312	NYSE	TU	Thu, Dec 14, 2017	18.91	18.94	18.74	18.81
4311	NYSE	TU	Wed, Dec 13, 2017	18.86	19.02	18.83	18.95
4310	NYSE	TU	Tue, Dec 12, 2017	18.83	18.89	18.78	18.83
4309	NYSE	TU	Mon, Dec 11, 2017	18.72	18.86	18.67	18.83
4308	NYSE	TU	Fri, Dec 8, 2017	18.62	18.75	18.57	18.70
4307	NYSE	TU	Thu, Dec 7, 2017	18.80	18.98	18.77	18.69
4306	NYSE	TU	Wed, Dec 6, 2017	18.78	18.95	18.78	18.82
4305	NYSE	TU	Tue, Dec 5, 2017	18.89	18.95	18.77	18.78
4304	NYSE	TU	Mon, Dec 4, 2017	18.86	18.94	18.75	18.83
4303	NYSE	TU	Fri, Dec 1, 2017	18.70	18.89	18.60	18.79
4302	NYSE	TU	Thu, Nov 30, 2017	18.67	18.72	18.45	18.48
4301	NYSE	TU	Wed, Nov 29, 2017	18.97	19.00	18.64	18.69
4300	NYSE	TU	Tue, Nov 28, 2017	19.09	19.11	18.92	18.94
4299	NYSE	TU	Mon, Nov 27, 2017	19.21	19.25	19.10	19.11
4298	NYSE	TU	Fri, Nov 24, 2017	19.14	19.17	19.08	19.13
4297	NYSE	TU	Wed, Nov 22, 2017	19.12	19.14	18.93	19.06
4296	NYSE	TU	Tue, Nov 21, 2017	19.03	19.14	19.03	19.06
4295	NYSE	TU	Mon, Nov 20, 2017	19.01	19.09	19.00	19.03
4294	NYSE	TU	Fri, Nov 17, 2017	18.85	19.02	18.80	18.99
4293	NYSE	TU	Thu, Nov 16, 2017	18.86	18.91	18.83	18.86
4292	NYSE	TU	Wed, Nov 15, 2017	18.94	18.96	18.78	18.81
4291	NYSE	TU	Tue, Nov 14, 2017	19.01	19.06	18.91	18.98
4290	NYSE	TU	Mon, Nov 13, 2017	19.09	19.16	18.95	19.03
4289	NYSE	TU	Fri, Nov 10, 2017	18.88	19.24	18.73	19.13
4288	NYSE	TU	Thu, Nov 9, 2017	18.34	18.82	18.20	18.74
4287	NYSE	TU	Wed, Nov 8, 2017	18.43	18.62	18.38	18.55
4286	NYSE	TU	Tue, Nov 7, 2017	18.26	18.40	18.22	18.39
4285	NYSE	TU	Mon, Nov 6, 2017	18.20	18.34	18.11	18.30
4284	NYSE	TU	Fri, Nov 3, 2017	18.24	18.28	18.13	18.21
4283	NYSE	TU	Thu, Nov 2, 2017	18.28	18.31	18.12	18.17
4282	NYSE	TU	Wed, Nov 1, 2017	18.07	18.26	18.06	18.21
4281	NYSE	TU	Tue, Oct 31, 2017	18.23	18.23	18.08	18.11
4280	NYSE	TU	Mon, Oct 30, 2017	18.20	18.28	18.19	18.26
4279	NYSE	TU	Fri, Oct 27, 2017	18.29	18.35	18.13	18.19
4278	NYSE	TU	Thu, Oct 26, 2017	18.41	18.63	18.29	18.32
4277	NYSE	TU	Wed, Oct 25, 2017	18.24	18.48	18.10	18.41
4276	NYSE	TU	Tue, Oct 24, 2017	17.98	18.06	17.92	18.02
4275	NYSE	TU	Mon, Oct 23, 2017	17.85	18.00	17.83	17.94
4274	NYSE	TU	Fri, Oct 20, 2017	17.88	18.01	17.75	17.84
4273	NYSE	TU	Thu, Oct 19, 2017	18.06	18.09	17.94	18.00
4272	NYSE	TU	Wed, Oct 18, 2017	18.04	18.09	17.99	18.07
4271	NYSE	TU	Tue, Oct 17, 2017	17.97	18.04	17.93	18.02
4270	NYSE	TU	Mon, Oct 16, 2017	17.96	18.01	17.93	17.97
4269	NYSE	TU	Fri, Oct 13, 2017	18.02	18.06	17.98	18.02
4268	NYSE	TU	Thu, Oct 12, 2017	18.01	18.01	17.92	17.97
4267	NYSE	TU	Wed, Oct 11, 2017	17.98	18.07	17.95	18.07
4266	NYSE	TU	Tue, Oct 10, 2017	17.98	18.05	17.92	17.96
4265	NYSE	TU	Mon, Oct 9, 2017	17.95	17.95	17.89	17.94
4264	NYSE	TU	Fri, Oct 6, 2017	17.82	17.92	17.74	17.90
4263	NYSE	TU	Thu, Oct 5, 2017	17.96	17.97	17.80	17.82
4262	NYSE	TU	Wed, Oct 4, 2017	18.06	18.06	17.93	18.02
4261	NYSE	TU	Tue, Oct 3, 2017	17.94	18.03	17.91	18.01
4260	NYSE	TU	Mon, Oct 2, 2017	17.97	18.06	17.94	17.94
4259	NYSE	TU	Fri, Sep 29, 2017	18.12	18.12	17.91	17.99
4258	NYSE	TU	Thu, Sep 28, 2017	17.98	18.22	17.93	18.11
4257	NYSE	TU	Wed, Sep 27, 2017	17.95	18.17	17.95	18.01
4256	NYSE	TU	Tue, Sep 26, 2017	17.97	18.00	17.86	17.94
4255	NYSE	TU	Mon, Sep 25, 2017	18.00	18.05	17.87	17.93
4254	NYSE	TU	Fri, Sep 22, 2017	18.11	18.17	17.95	17.97
4253	NYSE	TU	Thu, Sep 21, 2017	18.09	18.11	18.01	18.08
4252	NYSE	TU	Wed, Sep 20, 2017	18.19	18.28	18.01	18.12
4251	NYSE	TU	Tue, Sep 19, 2017	18.14	18.21	18.07	18.18
4250	NYSE	TU	Mon, Sep 18, 2017	18.19	18.28	18.03	18.11
4249	NYSE	TU	Fri, Sep 15, 2017	18.14	18.24	18.07	18.18
4248	NYSE	TU	Thu, Sep 14, 2017	17.96	18.11	17.89	18.08
4247	NYSE	TU	Wed, Sep 13, 2017	18.09	18.09	17.98	17.99
4246	NYSE	TU	Tue, Sep 12, 2017	18.06	18.22	18.01	18.08
4245	NYSE	TU	Mon, Sep 11, 2017	17.95	18.10	17.91	18.05
4244	NYSE	TU	Fri, Sep 8, 2017	18.00	18.04	17.82	17.93
4243	NYSE	TU	Thu, Sep 7, 2017	18.13	18.15	17.97	17.98
4242	NYSE	TU	Wed, Sep 6, 2017	18.13	18.47	18.08	18.05
4241	NYSE	TU	Tue, Sep 5, 2017	18.19	18.22	18.10	18.11
4240	NYSE	TU	Fri, Sep 1, 2017	18.18	18.22	18.12	18.17
4239	NYSE	TU	Thu, Aug 31, 2017	17.96	18.15	17.91	18.09
4238	NYSE	TU	Wed, Aug 30, 2017	17.94	17.98	17.82	17.87
4237	NYSE	TU	Tue, Aug 29, 2017	17.88	18.05	17.82	18.00
4236	NYSE	TU	Mon, Aug 28, 2017	17.93	17.99	17.88	17.94
4235	NYSE	TU	Fri, Aug 25, 2017	17.91	17.95	17.83	17.87
4234	NYSE	TU	Thu, Aug 24, 2017	17.82	17.89	17.78	17.86
4233	NYSE	TU	Wed, Aug 23, 2017	17.67	17.84	17.67	17.82
4232	NYSE	TU	Tue, Aug 22, 2017	17.86	17.86	17.69	17.72
4231	NYSE	TU	Mon, Aug 21, 2017	17.67	17.84	17.65	17.80
4230	NYSE	TU	Fri, Aug 18, 2017	17.77	17.78	17.64	17.69
4229	NYSE	TU	Thu, Aug 17, 2017	17.77	17.80	17.65	17.67
4228	NYSE	TU	Wed, Aug 16, 2017	17.80	17.85	17.66	17.78
4227	NYSE	TU	Tue, Aug 15, 2017	17.86	17.86	17.73	17.76
4226	NYSE	TU	Mon, Aug 14, 2017	17.70	17.89	17.69	17.82
4225	NYSE	TU	Fri, Aug 11, 2017	17.62	17.75	17.44	17.69
4224	NYSE	TU	Thu, Aug 10, 2017	18.02	18.02	17.78	17.84
4223	NYSE	TU	Wed, Aug 9, 2017	18.01	18.08	17.98	18.02
4222	NYSE	TU	Tue, Aug 8, 2017	18.10	18.15	18.05	18.12
4221	NYSE	TU	Mon, Aug 7, 2017	18.16	18.22	18.13	18.21
4220	NYSE	TU	Fri, Aug 4, 2017	18.19	18.22	18.10	18.14
4219	NYSE	TU	Thu, Aug 3, 2017	18.25	18.29	18.16	18.19
4218	NYSE	TU	Wed, Aug 2, 2017	18.19	18.33	18.19	18.27
4217	NYSE	TU	Tue, Aug 1, 2017	18.10	18.39	17.95	18.23
4216	NYSE	TU	Mon, Jul 31, 2017	18.20	18.20	18.01	18.07
4215	NYSE	TU	Fri, Jul 28, 2017	18.15	18.18	18.05	18.16
4214	NYSE	TU	Thu, Jul 27, 2017	18.04	18.13	17.93	18.09
4213	NYSE	TU	Wed, Jul 26, 2017	18.02	18.15	17.97	18.05
4212	NYSE	TU	Tue, Jul 25, 2017	18.03	18.09	17.93	18.02
4211	NYSE	TU	Mon, Jul 24, 2017	18.04	18.06	17.88	18.02
4210	NYSE	TU	Fri, Jul 21, 2017	17.99	18.04	17.80	18.02
4209	NYSE	TU	Thu, Jul 20, 2017	17.82	18.03	17.78	17.96
4208	NYSE	TU	Wed, Jul 19, 2017	17.75	17.86	17.71	17.82
4207	NYSE	TU	Tue, Jul 18, 2017	17.69	17.74	17.56	17.67
4206	NYSE	TU	Mon, Jul 17, 2017	17.70	17.77	17.57	17.63
4205	NYSE	TU	Fri, Jul 14, 2017	17.53	17.68	17.52	17.67
4204	NYSE	TU	Thu, Jul 13, 2017	17.54	17.55	17.40	17.48
4203	NYSE	TU	Wed, Jul 12, 2017	17.31	17.76	17.27	17.58
4202	NYSE	TU	Tue, Jul 11, 2017	17.30	17.32	17.11	17.22
4201	NYSE	TU	Mon, Jul 10, 2017	17.34	17.44	17.30	17.33
4200	NYSE	TU	Fri, Jul 7, 2017	17.31	17.36	17.16	17.33
4199	NYSE	TU	Thu, Jul 6, 2017	17.17	17.39	17.13	17.30
4198	NYSE	TU	Wed, Jul 5, 2017	17.21	17.26	17.02	17.22
4197	NYSE	TU	Mon, Jul 3, 2017	17.30	17.30	17.21	17.21
4196	NYSE	TU	Fri, Jun 30, 2017	17.24	17.32	17.12	17.26
4195	NYSE	TU	Thu, Jun 29, 2017	17.34	17.34	17.10	17.19
4194	NYSE	TU	Wed, Jun 28, 2017	17.27	17.42	17.12	17.40
4193	NYSE	TU	Tue, Jun 27, 2017	17.07	17.21	17.01	17.18
4192	NYSE	TU	Mon, Jun 26, 2017	17.03	17.18	17.01	17.03
4191	NYSE	TU	Fri, Jun 23, 2017	16.86	17.01	16.80	16.97
4190	NYSE	TU	Thu, Jun 22, 2017	16.94	17.01	16.82	16.88
4189	NYSE	TU	Wed, Jun 21, 2017	17.01	17.11	16.80	16.86
4188	NYSE	TU	Tue, Jun 20, 2017	17.11	17.15	16.94	17.01
4187	NYSE	TU	Mon, Jun 19, 2017	17.18	17.29	17.11	17.19
4186	NYSE	TU	Fri, Jun 16, 2017	17.07	17.32	16.93	17.21
4185	NYSE	TU	Thu, Jun 15, 2017	16.72	16.99	16.61	16.96
4184	NYSE	TU	Wed, Jun 14, 2017	17.03	17.06	16.77	16.84
4183	NYSE	TU	Tue, Jun 13, 2017	16.93	16.99	16.82	16.95
4182	NYSE	TU	Mon, Jun 12, 2017	16.63	16.85	16.62	16.78
4181	NYSE	TU	Fri, Jun 9, 2017	16.66	16.73	16.55	16.63
4180	NYSE	TU	Thu, Jun 8, 2017	16.60	16.62	16.47	16.60
4179	NYSE	TU	Wed, Jun 7, 2017	16.88	16.88	16.51	16.57
4178	NYSE	TU	Tue, Jun 6, 2017	17.06	17.11	17.02	16.92
4177	NYSE	TU	Mon, Jun 5, 2017	16.99	17.06	16.82	17.04
4176	NYSE	TU	Fri, Jun 2, 2017	17.02	17.05	16.94	16.98
4175	NYSE	TU	Thu, Jun 1, 2017	17.06	17.08	16.99	17.00
4174	NYSE	TU	Wed, May 31, 2017	17.12	17.14	16.97	17.02
4173	NYSE	TU	Tue, May 30, 2017	16.97	17.12	16.96	17.08
4172	NYSE	TU	Fri, May 26, 2017	17.10	17.10	17.05	17.07
4171	NYSE	TU	Thu, May 25, 2017	17.11	17.14	17.04	17.06
4170	NYSE	TU	Wed, May 24, 2017	16.94	17.10	16.90	17.09
4169	NYSE	TU	Tue, May 23, 2017	17.07	17.10	16.88	16.94
4168	NYSE	TU	Mon, May 22, 2017	16.92	17.08	16.91	17.03
4167	NYSE	TU	Fri, May 19, 2017	16.76	16.89	16.66	16.89
4166	NYSE	TU	Thu, May 18, 2017	16.66	16.74	16.50	16.67
4165	NYSE	TU	Wed, May 17, 2017	16.73	16.74	16.54	16.62
4164	NYSE	TU	Tue, May 16, 2017	16.91	16.95	16.78	16.80
4163	NYSE	TU	Mon, May 15, 2017	16.84	16.96	16.81	16.86
4162	NYSE	TU	Fri, May 12, 2017	16.72	16.82	16.68	16.75
4161	NYSE	TU	Thu, May 11, 2017	16.66	16.84	16.59	16.71
4160	NYSE	TU	Wed, May 10, 2017	16.71	16.84	16.66	16.73
4159	NYSE	TU	Tue, May 9, 2017	16.66	16.68	16.49	16.64
4158	NYSE	TU	Mon, May 8, 2017	16.62	16.74	16.62	16.69
4157	NYSE	TU	Fri, May 5, 2017	16.35	16.67	16.34	16.65
4156	NYSE	TU	Thu, May 4, 2017	16.48	16.49	16.28	16.36
4155	NYSE	TU	Wed, May 3, 2017	16.59	16.61	16.45	16.48
4154	NYSE	TU	Tue, May 2, 2017	16.50	16.68	16.48	16.62
4153	NYSE	TU	Mon, May 1, 2017	16.54	16.66	16.47	16.51
4152	NYSE	TU	Fri, Apr 28, 2017	16.58	16.65	16.47	16.64
4151	NYSE	TU	Thu, Apr 27, 2017	16.68	16.69	16.51	16.63
4150	NYSE	TU	Wed, Apr 26, 2017	16.50	16.73	16.47	16.67
4149	NYSE	TU	Tue, Apr 25, 2017	16.45	16.57	16.45	16.51
4148	NYSE	TU	Mon, Apr 24, 2017	16.54	16.58	16.44	16.49
4147	NYSE	TU	Fri, Apr 21, 2017	16.36	16.46	16.34	16.43
4146	NYSE	TU	Thu, Apr 20, 2017	16.36	16.43	16.30	16.40
4145	NYSE	TU	Wed, Apr 19, 2017	16.50	16.51	16.29	16.33
4144	NYSE	TU	Tue, Apr 18, 2017	16.67	16.74	16.51	16.54
4143	NYSE	TU	Mon, Apr 17, 2017	16.71	16.87	16.71	16.77
4142	NYSE	TU	Thu, Apr 13, 2017	16.84	16.86	16.67	16.68
4141	NYSE	TU	Wed, Apr 12, 2017	16.70	16.86	16.67	16.82
4140	NYSE	TU	Tue, Apr 11, 2017	16.66	16.71	16.55	16.68
4139	NYSE	TU	Mon, Apr 10, 2017	16.60	16.73	16.52	16.66
4138	NYSE	TU	Fri, Apr 7, 2017	16.52	16.57	16.46	16.51
4137	NYSE	TU	Thu, Apr 6, 2017	16.50	16.53	16.42	16.48
4136	NYSE	TU	Wed, Apr 5, 2017	16.40	16.57	16.40	16.48
4135	NYSE	TU	Tue, Apr 4, 2017	16.12	16.35	16.04	16.32
4134	NYSE	TU	Mon, Apr 3, 2017	16.19	16.25	16.03	16.20
4133	NYSE	TU	Fri, Mar 31, 2017	16.21	16.30	16.17	16.24
4132	NYSE	TU	Thu, Mar 30, 2017	16.21	16.26	16.17	16.19
4131	NYSE	TU	Wed, Mar 29, 2017	16.11	16.19	16.04	16.19
4130	NYSE	TU	Tue, Mar 28, 2017	16.13	16.17	15.98	16.12
4129	NYSE	TU	Mon, Mar 27, 2017	16.08	16.21	16.04	16.13
4128	NYSE	TU	Fri, Mar 24, 2017	16.04	16.17	16.02	16.11
4127	NYSE	TU	Thu, Mar 23, 2017	16.03	16.20	15.96	16.11
4126	NYSE	TU	Wed, Mar 22, 2017	15.94	16.08	15.89	16.06
4125	NYSE	TU	Tue, Mar 21, 2017	16.04	16.11	15.94	15.95
4124	NYSE	TU	Mon, Mar 20, 2017	16.08	16.15	15.95	15.99
4123	NYSE	TU	Fri, Mar 17, 2017	16.08	16.16	16.02	16.09
4122	NYSE	TU	Thu, Mar 16, 2017	16.08	16.12	16.01	16.02
4121	NYSE	TU	Wed, Mar 15, 2017	15.80	16.09	15.80	16.05
4120	NYSE	TU	Tue, Mar 14, 2017	15.77	15.83	15.71	15.77
4119	NYSE	TU	Mon, Mar 13, 2017	15.84	15.89	15.80	15.89
4118	NYSE	TU	Fri, Mar 10, 2017	15.81	15.87	15.75	15.85
4117	NYSE	TU	Thu, Mar 9, 2017	15.67	15.75	15.64	15.73
4116	NYSE	TU	Wed, Mar 8, 2017	15.90	15.90	15.66	15.68
4115	NYSE	TU	Tue, Mar 7, 2017	16.18	16.23	16.05	15.91
4114	NYSE	TU	Mon, Mar 6, 2017	16.05	16.18	16.03	16.17
4113	NYSE	TU	Fri, Mar 3, 2017	16.05	16.09	16.01	16.07
4112	NYSE	TU	Thu, Mar 2, 2017	16.15	16.19	16.05	16.08
4111	NYSE	TU	Wed, Mar 1, 2017	16.30	16.32	16.06	16.20
4110	NYSE	TU	Tue, Feb 28, 2017	16.46	16.53	16.25	16.27
4109	NYSE	TU	Mon, Feb 27, 2017	16.59	16.59	16.45	16.57
4108	NYSE	TU	Fri, Feb 24, 2017	16.74	16.76	16.54	16.59
4107	NYSE	TU	Thu, Feb 23, 2017	16.87	16.94	16.77	16.80
4106	NYSE	TU	Wed, Feb 22, 2017	16.67	16.87	16.63	16.83
4105	NYSE	TU	Tue, Feb 21, 2017	16.68	16.73	16.61	16.72
4104	NYSE	TU	Fri, Feb 17, 2017	16.58	16.79	16.58	16.78
4103	NYSE	TU	Thu, Feb 16, 2017	16.46	16.62	16.39	16.58
4102	NYSE	TU	Wed, Feb 15, 2017	16.49	16.51	16.36	16.46
4101	NYSE	TU	Tue, Feb 14, 2017	16.47	16.50	16.37	16.45
4100	NYSE	TU	Mon, Feb 13, 2017	16.46	16.54	16.39	16.48
4099	NYSE	TU	Fri, Feb 10, 2017	16.51	16.54	16.41	16.47
4098	NYSE	TU	Thu, Feb 9, 2017	16.66	16.70	16.40	16.40
4097	NYSE	TU	Wed, Feb 8, 2017	16.74	16.81	16.69	16.75
4096	NYSE	TU	Tue, Feb 7, 2017	16.79	16.79	16.47	16.72
4095	NYSE	TU	Mon, Feb 6, 2017	16.63	16.73	16.59	16.70
4094	NYSE	TU	Fri, Feb 3, 2017	16.71	16.84	16.55	16.73
4093	NYSE	TU	Thu, Feb 2, 2017	16.65	16.65	16.52	16.61
4092	NYSE	TU	Wed, Feb 1, 2017	16.60	16.66	16.44	16.58
4091	NYSE	TU	Tue, Jan 31, 2017	16.64	16.74	16.58	16.71
4090	NYSE	TU	Mon, Jan 30, 2017	16.73	16.73	16.48	16.56
4089	NYSE	TU	Fri, Jan 27, 2017	16.85	16.92	16.63	16.72
4088	NYSE	TU	Thu, Jan 26, 2017	16.81	16.94	16.71	16.86
4087	NYSE	TU	Wed, Jan 25, 2017	16.85	16.90	16.76	16.80
4086	NYSE	TU	Tue, Jan 24, 2017	16.56	16.82	16.51	16.79
4085	NYSE	TU	Mon, Jan 23, 2017	16.47	16.57	16.40	16.54
4084	NYSE	TU	Fri, Jan 20, 2017	16.38	16.55	16.38	16.47
4083	NYSE	TU	Thu, Jan 19, 2017	16.40	16.50	16.34	16.39
4082	NYSE	TU	Wed, Jan 18, 2017	16.72	16.75	16.37	16.40
4081	NYSE	TU	Tue, Jan 17, 2017	16.85	16.95	16.76	16.77
4080	NYSE	TU	Fri, Jan 13, 2017	16.74	16.88	16.71	16.82
4079	NYSE	TU	Thu, Jan 12, 2017	16.79	16.84	16.70	16.76
4078	NYSE	TU	Wed, Jan 11, 2017	16.56	16.74	16.42	16.72
4077	NYSE	TU	Tue, Jan 10, 2017	16.61	16.69	16.56	16.59
4076	NYSE	TU	Mon, Jan 9, 2017	16.61	16.73	16.51	16.60
4075	NYSE	TU	Fri, Jan 6, 2017	16.69	16.74	16.57	16.65
4074	NYSE	TU	Thu, Jan 5, 2017	16.49	16.74	16.45	16.69
4073	NYSE	TU	Wed, Jan 4, 2017	16.16	16.41	16.12	16.35
4072	NYSE	TU	Tue, Jan 3, 2017	15.84	16.11	15.84	16.05
4071	NYSE	TU	Fri, Dec 30, 2016	15.98	16.00	15.85	15.93
4070	NYSE	TU	Thu, Dec 29, 2016	15.85	15.95	15.81	15.92
4069	NYSE	TU	Wed, Dec 28, 2016	15.77	15.84	15.73	15.77
4068	NYSE	TU	Tue, Dec 27, 2016	15.89	15.90	15.73	15.78
4067	NYSE	TU	Fri, Dec 23, 2016	15.75	15.86	15.75	15.81
4066	NYSE	TU	Thu, Dec 22, 2016	15.72	15.84	15.62	15.81
4065	NYSE	TU	Wed, Dec 21, 2016	15.84	15.85	15.74	15.80
4064	NYSE	TU	Tue, Dec 20, 2016	16.02	16.02	15.79	15.86
4063	NYSE	TU	Mon, Dec 19, 2016	15.97	16.03	15.92	15.94
4062	NYSE	TU	Fri, Dec 16, 2016	15.96	16.10	15.87	15.98
4061	NYSE	TU	Thu, Dec 15, 2016	15.94	16.04	15.84	15.96
4060	NYSE	TU	Wed, Dec 14, 2016	16.40	16.42	15.97	16.02
4059	NYSE	TU	Tue, Dec 13, 2016	16.26	16.43	16.25	16.37
4058	NYSE	TU	Mon, Dec 12, 2016	16.16	16.28	16.14	16.23
4057	NYSE	TU	Fri, Dec 9, 2016	16.06	16.19	15.96	16.11
4056	NYSE	TU	Thu, Dec 8, 2016	15.89	16.10	15.83	16.07
4055	NYSE	TU	Wed, Dec 7, 2016	15.74	15.93	15.68	15.91
4054	NYSE	TU	Tue, Dec 6, 2016	15.88	15.92	15.77	15.72
4053	NYSE	TU	Mon, Dec 5, 2016	15.91	15.91	15.78	15.89
4052	NYSE	TU	Fri, Dec 2, 2016	15.62	15.88	15.62	15.84
4051	NYSE	TU	Thu, Dec 1, 2016	15.71	15.77	15.59	15.62
4050	NYSE	TU	Wed, Nov 30, 2016	15.88	15.92	15.61	15.62
4049	NYSE	TU	Tue, Nov 29, 2016	15.70	15.82	15.66	15.78
4048	NYSE	TU	Mon, Nov 28, 2016	15.79	15.92	15.67	15.74
4047	NYSE	TU	Fri, Nov 25, 2016	15.70	15.77	15.65	15.74
4046	NYSE	TU	Wed, Nov 23, 2016	15.50	15.74	15.48	15.66
4045	NYSE	TU	Tue, Nov 22, 2016	15.69	15.69	15.57	15.60
4044	NYSE	TU	Mon, Nov 21, 2016	15.61	15.68	15.55	15.65
4043	NYSE	TU	Fri, Nov 18, 2016	15.55	15.55	15.41	15.48
4042	NYSE	TU	Thu, Nov 17, 2016	15.52	15.67	15.51	15.56
4041	NYSE	TU	Wed, Nov 16, 2016	15.46	15.54	15.41	15.51
4040	NYSE	TU	Tue, Nov 15, 2016	15.26	15.49	15.19	15.47
4039	NYSE	TU	Mon, Nov 14, 2016	15.40	15.43	15.16	15.20
4038	NYSE	TU	Fri, Nov 11, 2016	15.47	15.52	15.33	15.42
4037	NYSE	TU	Thu, Nov 10, 2016	15.80	15.80	15.46	15.54
4036	NYSE	TU	Wed, Nov 9, 2016	15.92	15.99	15.85	15.92
4035	NYSE	TU	Tue, Nov 8, 2016	16.09	16.21	16.06	16.19
4034	NYSE	TU	Mon, Nov 7, 2016	15.98	16.07	15.94	16.06
4033	NYSE	TU	Fri, Nov 4, 2016	15.87	15.89	15.69	15.82
4032	NYSE	TU	Thu, Nov 3, 2016	15.92	15.93	15.78	15.85
4031	NYSE	TU	Wed, Nov 2, 2016	16.17	16.17	15.90	15.91
4030	NYSE	TU	Tue, Nov 1, 2016	16.27	16.27	16.10	16.16
4029	NYSE	TU	Mon, Oct 31, 2016	16.14	16.30	16.12	16.20
4028	NYSE	TU	Fri, Oct 28, 2016	16.13	16.33	16.10	16.18
4027	NYSE	TU	Thu, Oct 27, 2016	16.10	16.22	16.08	16.13
4026	NYSE	TU	Wed, Oct 26, 2016	16.01	16.23	16.01	16.06
4025	NYSE	TU	Tue, Oct 25, 2016	16.15	16.18	16.05	16.07
4024	NYSE	TU	Mon, Oct 24, 2016	16.07	16.14	16.05	16.12
4023	NYSE	TU	Fri, Oct 21, 2016	15.93	16.12	15.90	16.10
4022	NYSE	TU	Thu, Oct 20, 2016	16.18	16.22	16.01	16.07
4021	NYSE	TU	Wed, Oct 19, 2016	16.34	16.42	16.24	16.27
4020	NYSE	TU	Tue, Oct 18, 2016	16.26	16.40	16.19	16.31
4019	NYSE	TU	Mon, Oct 17, 2016	16.25	16.27	16.10	16.15
4018	NYSE	TU	Fri, Oct 14, 2016	16.30	16.37	16.25	16.26
4017	NYSE	TU	Thu, Oct 13, 2016	16.07	16.29	15.97	16.25
4016	NYSE	TU	Wed, Oct 12, 2016	15.98	16.21	15.95	16.16
4015	NYSE	TU	Tue, Oct 11, 2016	16.05	16.08	15.91	16.00
4014	NYSE	TU	Mon, Oct 10, 2016	15.95	16.15	15.95	16.12
4013	NYSE	TU	Fri, Oct 7, 2016	16.18	16.18	15.77	15.92
4012	NYSE	TU	Thu, Oct 6, 2016	16.17	16.27	16.07	16.24
4011	NYSE	TU	Wed, Oct 5, 2016	16.36	16.36	16.20	16.23
4010	NYSE	TU	Tue, Oct 4, 2016	16.48	16.53	16.25	16.33
4009	NYSE	TU	Mon, Oct 3, 2016	16.51	16.61	16.37	16.52
4008	NYSE	TU	Fri, Sep 30, 2016	16.53	16.63	16.47	16.50
4007	NYSE	TU	Thu, Sep 29, 2016	16.52	16.62	16.42	16.45
4006	NYSE	TU	Wed, Sep 28, 2016	16.37	16.51	16.25	16.48
4005	NYSE	TU	Tue, Sep 27, 2016	16.18	16.37	16.14	16.29
4004	NYSE	TU	Mon, Sep 26, 2016	16.26	16.36	16.21	16.26
4003	NYSE	TU	Fri, Sep 23, 2016	16.39	16.41	16.29	16.30
4002	NYSE	TU	Thu, Sep 22, 2016	16.45	16.51	16.38	16.47
4001	NYSE	TU	Wed, Sep 21, 2016	16.11	16.33	16.06	16.30
4000	NYSE	TU	Tue, Sep 20, 2016	15.94	16.13	15.92	16.02
3999	NYSE	TU	Mon, Sep 19, 2016	15.92	16.04	15.88	15.93
3998	NYSE	TU	Fri, Sep 16, 2016	15.87	15.95	15.79	15.91
3997	NYSE	TU	Thu, Sep 15, 2016	15.78	16.05	15.78	16.01
3996	NYSE	TU	Wed, Sep 14, 2016	15.79	15.93	15.75	15.80
3995	NYSE	TU	Tue, Sep 13, 2016	15.97	15.97	15.80	15.82
3994	NYSE	TU	Mon, Sep 12, 2016	15.98	16.23	15.93	16.15
3993	NYSE	TU	Fri, Sep 9, 2016	16.33	16.35	16.04	16.12
3992	NYSE	TU	Thu, Sep 8, 2016	16.58	16.64	16.43	16.51
3991	NYSE	TU	Wed, Sep 7, 2016	16.88	16.90	16.60	16.63
3990	NYSE	TU	Tue, Sep 6, 2016	17.04	17.06	16.90	16.88
3989	NYSE	TU	Fri, Sep 2, 2016	16.79	16.93	16.79	16.91
3988	NYSE	TU	Thu, Sep 1, 2016	16.37	16.71	16.37	16.68
3987	NYSE	TU	Wed, Aug 31, 2016	16.50	16.51	16.32	16.39
3986	NYSE	TU	Tue, Aug 30, 2016	16.60	16.65	16.45	16.50
3985	NYSE	TU	Mon, Aug 29, 2016	16.57	16.69	16.56	16.65
3984	NYSE	TU	Fri, Aug 26, 2016	16.76	16.91	16.50	16.58
3983	NYSE	TU	Thu, Aug 25, 2016	16.74	16.79	16.67	16.71
3982	NYSE	TU	Wed, Aug 24, 2016	16.75	16.80	16.65	16.76
3981	NYSE	TU	Tue, Aug 23, 2016	16.86	16.86	16.74	16.78
3980	NYSE	TU	Mon, Aug 22, 2016	16.67	16.82	16.59	16.78
3979	NYSE	TU	Fri, Aug 19, 2016	16.75	16.82	16.64	16.78
3978	NYSE	TU	Thu, Aug 18, 2016	16.81	16.89	16.70	16.87
3977	NYSE	TU	Wed, Aug 17, 2016	16.78	16.78	16.59	16.77
3976	NYSE	TU	Tue, Aug 16, 2016	16.89	16.90	16.76	16.79
3975	NYSE	TU	Mon, Aug 15, 2016	16.89	16.93	16.83	16.87
3974	NYSE	TU	Fri, Aug 12, 2016	16.94	16.96	16.83	16.85
3973	NYSE	TU	Thu, Aug 11, 2016	16.94	17.04	16.87	16.92
3972	NYSE	TU	Wed, Aug 10, 2016	16.82	16.91	16.80	16.82
3971	NYSE	TU	Tue, Aug 9, 2016	16.54	16.76	16.54	16.69
3970	NYSE	TU	Mon, Aug 8, 2016	16.57	16.59	16.45	16.53
3969	NYSE	TU	Fri, Aug 5, 2016	16.46	16.60	16.39	16.51
3968	NYSE	TU	Thu, Aug 4, 2016	16.42	16.51	16.30	16.36
3967	NYSE	TU	Wed, Aug 3, 2016	16.40	16.44	16.28	16.41
3966	NYSE	TU	Tue, Aug 2, 2016	16.64	16.66	16.31	16.39
3965	NYSE	TU	Mon, Aug 1, 2016	16.54	16.68	16.48	16.66
3964	NYSE	TU	Fri, Jul 29, 2016	16.71	16.87	16.63	16.73
3963	NYSE	TU	Thu, Jul 28, 2016	16.67	16.71	16.57	16.65
3962	NYSE	TU	Wed, Jul 27, 2016	16.71	16.71	16.48	16.64
3961	NYSE	TU	Tue, Jul 26, 2016	16.61	16.69	16.47	16.68
3960	NYSE	TU	Mon, Jul 25, 2016	16.65	16.69	16.54	16.58
3959	NYSE	TU	Fri, Jul 22, 2016	16.57	16.78	16.56	16.72
3958	NYSE	TU	Thu, Jul 21, 2016	16.63	16.72	16.52	16.54
3957	NYSE	TU	Wed, Jul 20, 2016	16.53	16.64	16.50	16.58
3956	NYSE	TU	Tue, Jul 19, 2016	16.52	16.60	16.49	16.55
3955	NYSE	TU	Mon, Jul 18, 2016	16.59	16.70	16.51	16.59
3954	NYSE	TU	Fri, Jul 15, 2016	16.81	16.81	16.55	16.61
3953	NYSE	TU	Thu, Jul 14, 2016	16.79	16.86	16.65	16.81
3952	NYSE	TU	Wed, Jul 13, 2016	16.58	16.76	16.47	16.68
3951	NYSE	TU	Tue, Jul 12, 2016	16.50	16.62	16.47	16.60
3950	NYSE	TU	Mon, Jul 11, 2016	16.33	16.44	16.17	16.39
3949	NYSE	TU	Fri, Jul 8, 2016	16.60	16.62	16.39	16.43
3948	NYSE	TU	Thu, Jul 7, 2016	16.74	16.75	16.53	16.60
3947	NYSE	TU	Wed, Jul 6, 2016	16.46	16.65	16.35	16.65
3946	NYSE	TU	Tue, Jul 5, 2016	16.23	16.66	16.23	16.48
3945	NYSE	TU	Fri, Jul 1, 2016	16.15	16.36	16.11	16.34
3944	NYSE	TU	Thu, Jun 30, 2016	16.17	16.19	16.07	16.10
3943	NYSE	TU	Wed, Jun 29, 2016	15.99	16.17	15.93	16.17
3942	NYSE	TU	Tue, Jun 28, 2016	15.78	15.93	15.69	15.93
3941	NYSE	TU	Mon, Jun 27, 2016	15.66	15.76	15.54	15.70
3940	NYSE	TU	Fri, Jun 24, 2016	15.67	15.98	15.59	15.75
3939	NYSE	TU	Thu, Jun 23, 2016	16.26	16.28	16.18	16.23
3938	NYSE	TU	Wed, Jun 22, 2016	16.23	16.26	16.08	16.09
3937	NYSE	TU	Tue, Jun 21, 2016	16.31	16.31	16.14	16.20
3936	NYSE	TU	Mon, Jun 20, 2016	16.24	16.31	16.17	16.25
3935	NYSE	TU	Fri, Jun 17, 2016	16.08	16.16	16.03	16.08
3934	NYSE	TU	Thu, Jun 16, 2016	15.74	16.09	15.63	16.04
3933	NYSE	TU	Wed, Jun 15, 2016	15.82	15.98	15.80	15.86
3932	NYSE	TU	Tue, Jun 14, 2016	15.67	15.91	15.63	15.86
3931	NYSE	TU	Mon, Jun 13, 2016	15.77	15.83	15.66	15.68
3930	NYSE	TU	Fri, Jun 10, 2016	16.01	16.07	15.78	15.90
3929	NYSE	TU	Thu, Jun 9, 2016	16.07	16.15	15.94	16.05
3928	NYSE	TU	Wed, Jun 8, 2016	16.32	16.39	16.07	16.15
3927	NYSE	TU	Tue, Jun 7, 2016	16.26	16.41	16.21	16.19
3926	NYSE	TU	Mon, Jun 6, 2016	16.15	16.23	16.11	16.21
3925	NYSE	TU	Fri, Jun 3, 2016	16.01	16.14	15.99	16.09
3924	NYSE	TU	Thu, Jun 2, 2016	15.81	15.86	15.75	15.84
3923	NYSE	TU	Wed, Jun 1, 2016	15.83	15.91	15.73	15.87
3922	NYSE	TU	Tue, May 31, 2016	15.94	15.94	15.76	15.84
3921	NYSE	TU	Fri, May 27, 2016	15.94	15.98	15.87	15.94
3920	NYSE	TU	Thu, May 26, 2016	15.96	16.06	15.87	15.98
3919	NYSE	TU	Wed, May 25, 2016	15.70	15.83	15.67	15.81
3918	NYSE	TU	Tue, May 24, 2016	15.49	15.66	15.44	15.65
3917	NYSE	TU	Mon, May 23, 2016	15.49	15.57	15.44	15.49
3916	NYSE	TU	Fri, May 20, 2016	15.47	15.58	15.47	15.48
3915	NYSE	TU	Thu, May 19, 2016	15.46	15.48	15.34	15.41
3914	NYSE	TU	Wed, May 18, 2016	15.64	15.76	15.52	15.60
3913	NYSE	TU	Tue, May 17, 2016	15.72	15.80	15.63	15.69
3912	NYSE	TU	Mon, May 16, 2016	15.71	15.87	15.67	15.82
3911	NYSE	TU	Fri, May 13, 2016	15.86	15.86	15.62	15.66
3910	NYSE	TU	Thu, May 12, 2016	15.87	15.96	15.69	15.88
3909	NYSE	TU	Wed, May 11, 2016	15.63	15.90	15.59	15.79
3908	NYSE	TU	Tue, May 10, 2016	15.50	15.67	15.48	15.63
3907	NYSE	TU	Mon, May 9, 2016	15.46	15.50	15.36	15.43
3906	NYSE	TU	Fri, May 6, 2016	15.34	15.52	15.32	15.46
3905	NYSE	TU	Thu, May 5, 2016	15.49	15.54	15.34	15.39
3904	NYSE	TU	Wed, May 4, 2016	15.41	15.47	15.32	15.42
3903	NYSE	TU	Tue, May 3, 2016	15.76	15.82	15.46	15.52
3902	NYSE	TU	Mon, May 2, 2016	15.92	16.08	15.82	15.88
3901	NYSE	TU	Fri, Apr 29, 2016	15.89	15.90	15.75	15.83
3900	NYSE	TU	Thu, Apr 28, 2016	15.62	15.89	15.61	15.82
3899	NYSE	TU	Wed, Apr 27, 2016	15.60	15.68	15.46	15.64
3898	NYSE	TU	Tue, Apr 26, 2016	15.66	15.73	15.53	15.57
3897	NYSE	TU	Mon, Apr 25, 2016	15.51	15.69	15.51	15.59
3896	NYSE	TU	Fri, Apr 22, 2016	15.62	15.72	15.46	15.56
3895	NYSE	TU	Thu, Apr 21, 2016	15.81	15.81	15.45	15.52
3894	NYSE	TU	Wed, Apr 20, 2016	15.89	15.93	15.81	15.83
3893	NYSE	TU	Tue, Apr 19, 2016	16.05	16.07	15.86	15.91
3892	NYSE	TU	Mon, Apr 18, 2016	15.64	15.93	15.64	15.92
3891	NYSE	TU	Fri, Apr 15, 2016	15.90	15.93	15.68	15.74
3890	NYSE	TU	Thu, Apr 14, 2016	15.91	16.02	15.80	15.90
3889	NYSE	TU	Wed, Apr 13, 2016	16.16	16.20	15.87	15.88
3888	NYSE	TU	Tue, Apr 12, 2016	16.00	16.15	15.92	16.06
3887	NYSE	TU	Mon, Apr 11, 2016	16.03	16.13	15.96	15.96
3886	NYSE	TU	Fri, Apr 8, 2016	15.97	16.07	15.87	15.91
3885	NYSE	TU	Thu, Apr 7, 2016	15.84	15.85	15.67	15.82
3884	NYSE	TU	Wed, Apr 6, 2016	15.98	16.14	15.85	16.02
3883	NYSE	TU	Tue, Apr 5, 2016	16.11	16.11	16.11	15.98
3882	NYSE	TU	Mon, Apr 4, 2016	16.15	16.23	16.06	16.11
3881	NYSE	TU	Fri, Apr 1, 2016	16.10	16.26	16.09	16.20
3880	NYSE	TU	Thu, Mar 31, 2016	16.43	16.48	16.26	16.27
3879	NYSE	TU	Wed, Mar 30, 2016	16.21	16.46	16.21	16.39
3878	NYSE	TU	Tue, Mar 29, 2016	15.92	16.16	15.81	16.12
3877	NYSE	TU	Mon, Mar 28, 2016	15.76	15.94	15.68	15.94
3876	NYSE	TU	Thu, Mar 24, 2016	15.74	15.74	15.74	15.72
3875	NYSE	TU	Wed, Mar 23, 2016	15.65	15.74	15.58	15.74
3874	NYSE	TU	Tue, Mar 22, 2016	15.84	15.95	15.81	15.91
3873	NYSE	TU	Mon, Mar 21, 2016	15.71	15.96	15.71	15.92
3872	NYSE	TU	Fri, Mar 18, 2016	15.99	15.99	15.70	15.78
3871	NYSE	TU	Thu, Mar 17, 2016	15.72	16.03	15.72	16.00
3870	NYSE	TU	Wed, Mar 16, 2016	15.36	15.62	15.32	15.58
3869	NYSE	TU	Tue, Mar 15, 2016	15.38	15.38	15.38	15.42
3868	NYSE	TU	Mon, Mar 14, 2016	15.37	15.41	15.18	15.34
3867	NYSE	TU	Fri, Mar 11, 2016	15.15	15.15	15.15	15.42
3866	NYSE	TU	Thu, Mar 10, 2016	15.23	15.23	15.23	15.15
3865	NYSE	TU	Wed, Mar 9, 2016	14.85	15.24	14.81	15.23
3864	NYSE	TU	Tue, Mar 8, 2016	14.81	14.99	14.77	14.97
3863	NYSE	TU	Mon, Mar 7, 2016	14.64	15.00	14.62	14.86
3862	NYSE	TU	Fri, Mar 4, 2016	14.65	14.73	14.53	14.71
3861	NYSE	TU	Thu, Mar 3, 2016	14.58	14.58	14.58	14.63
3860	NYSE	TU	Wed, Mar 2, 2016	14.72	14.72	14.49	14.58
3859	NYSE	TU	Tue, Mar 1, 2016	14.58	14.80	14.46	14.80
3858	NYSE	TU	Mon, Feb 29, 2016	14.47	14.61	14.35	14.57
3857	NYSE	TU	Fri, Feb 26, 2016	14.65	14.66	14.48	14.49
3856	NYSE	TU	Thu, Feb 25, 2016	14.66	14.71	14.54	14.57
3855	NYSE	TU	Wed, Feb 24, 2016	14.26	14.62	14.19	14.60
3854	NYSE	TU	Tue, Feb 23, 2016	14.38	14.50	14.38	14.43
3853	NYSE	TU	Mon, Feb 22, 2016	14.51	14.61	14.42	14.45
3852	NYSE	TU	Fri, Feb 19, 2016	14.19	14.43	14.15	14.31
3851	NYSE	TU	Thu, Feb 18, 2016	14.05	14.30	14.05	14.26
3850	NYSE	TU	Wed, Feb 17, 2016	14.10	14.11	13.90	14.03
3849	NYSE	TU	Tue, Feb 16, 2016	14.30	14.30	13.88	13.97
3848	NYSE	TU	Fri, Feb 12, 2016	14.12	14.26	13.88	14.22
3847	NYSE	TU	Thu, Feb 11, 2016	13.90	14.27	13.73	14.26
3846	NYSE	TU	Wed, Feb 10, 2016	14.26	14.47	14.19	14.32
3845	NYSE	TU	Tue, Feb 9, 2016	14.33	14.55	14.20	14.30
3844	NYSE	TU	Mon, Feb 8, 2016	14.41	14.54	14.33	14.41
3843	NYSE	TU	Fri, Feb 5, 2016	14.52	14.57	14.42	14.54
3842	NYSE	TU	Thu, Feb 4, 2016	14.54	14.64	14.48	14.57
3841	NYSE	TU	Wed, Feb 3, 2016	14.19	14.44	14.14	14.42
3840	NYSE	TU	Tue, Feb 2, 2016	13.77	13.99	13.68	13.98
3839	NYSE	TU	Mon, Feb 1, 2016	13.89	14.10	13.74	13.98
3838	NYSE	TU	Fri, Jan 29, 2016	13.85	14.03	13.81	13.87
3837	NYSE	TU	Thu, Jan 28, 2016	13.45	13.80	13.30	13.75
3836	NYSE	TU	Wed, Jan 27, 2016	13.22	13.52	13.11	13.22
3835	NYSE	TU	Tue, Jan 26, 2016	13.17	13.51	13.11	13.38
3834	NYSE	TU	Mon, Jan 25, 2016	13.21	13.21	12.94	12.96
3833	NYSE	TU	Fri, Jan 22, 2016	13.13	13.30	13.05	13.28
3832	NYSE	TU	Thu, Jan 21, 2016	12.56	12.94	12.52	12.89
3831	NYSE	TU	Wed, Jan 20, 2016	12.48	12.62	12.17	12.54
3830	NYSE	TU	Tue, Jan 19, 2016	12.62	12.91	12.60	12.65
3829	NYSE	TU	Fri, Jan 15, 2016	12.73	12.73	12.50	12.53
3828	NYSE	TU	Thu, Jan 14, 2016	12.93	13.01	12.84	12.98
3827	NYSE	TU	Wed, Jan 13, 2016	13.27	13.32	12.90	12.94
3826	NYSE	TU	Tue, Jan 12, 2016	13.21	13.30	13.03	13.26
3825	NYSE	TU	Mon, Jan 11, 2016	13.30	13.32	13.14	13.15
3824	NYSE	TU	Fri, Jan 8, 2016	13.43	13.43	13.17	13.21
3823	NYSE	TU	Thu, Jan 7, 2016	13.25	13.43	13.20	13.36
3822	NYSE	TU	Wed, Jan 6, 2016	13.47	13.54	13.35	13.38
3821	NYSE	TU	Tue, Jan 5, 2016	13.62	13.75	13.43	13.63
3820	NYSE	TU	Mon, Jan 4, 2016	13.65	13.70	13.41	13.62
3819	NYSE	TU	Thu, Dec 31, 2015	13.98	13.99	13.79	13.83
3818	NYSE	TU	Wed, Dec 30, 2015	14.12	14.12	14.00	14.01
3817	NYSE	TU	Tue, Dec 29, 2015	14.04	14.24	13.91	14.19
3816	NYSE	TU	Mon, Dec 28, 2015	14.06	14.06	13.87	13.95
3815	NYSE	TU	Thu, Dec 24, 2015	14.04	14.19	14.04	14.09
3814	NYSE	TU	Wed, Dec 23, 2015	13.95	14.10	13.95	14.07
3813	NYSE	TU	Tue, Dec 22, 2015	13.85	13.95	13.72	13.85
3812	NYSE	TU	Mon, Dec 21, 2015	13.90	13.91	13.72	13.77
3811	NYSE	TU	Fri, Dec 18, 2015	13.47	13.88	13.45	13.80
3810	NYSE	TU	Thu, Dec 17, 2015	14.27	14.27	13.19	13.57
3809	NYSE	TU	Wed, Dec 16, 2015	14.53	14.80	14.46	14.73
3808	NYSE	TU	Tue, Dec 15, 2015	14.59	14.59	14.42	14.52
3807	NYSE	TU	Mon, Dec 14, 2015	14.25	14.53	14.24	14.50
3806	NYSE	TU	Fri, Dec 11, 2015	14.53	14.55	14.17	14.22
3805	NYSE	TU	Thu, Dec 10, 2015	14.67	14.81	14.59	14.63
3804	NYSE	TU	Wed, Dec 9, 2015	14.86	14.96	14.56	14.64
3803	NYSE	TU	Tue, Dec 8, 2015	15.20	15.21	14.93	15.01
3802	NYSE	TU	Mon, Dec 7, 2015	15.49	15.54	15.25	15.30
3801	NYSE	TU	Fri, Dec 4, 2015	15.63	15.72	15.50	15.65
3800	NYSE	TU	Thu, Dec 3, 2015	15.85	15.87	15.58	15.68
3799	NYSE	TU	Wed, Dec 2, 2015	15.88	15.93	15.77	15.80
3798	NYSE	TU	Tue, Dec 1, 2015	15.91	16.02	15.85	15.89
3797	NYSE	TU	Mon, Nov 30, 2015	15.73	15.99	15.72	15.88
3796	NYSE	TU	Fri, Nov 27, 2015	15.68	15.74	15.66	15.68
3795	NYSE	TU	Wed, Nov 25, 2015	15.58	15.63	15.52	15.60
3794	NYSE	TU	Tue, Nov 24, 2015	15.49	15.69	15.42	15.54
3793	NYSE	TU	Mon, Nov 23, 2015	15.64	15.65	15.46	15.48
3792	NYSE	TU	Fri, Nov 20, 2015	15.78	15.82	15.63	15.66
3791	NYSE	TU	Thu, Nov 19, 2015	15.65	15.79	15.64	15.75
3790	NYSE	TU	Wed, Nov 18, 2015	15.49	15.62	15.37	15.59
3789	NYSE	TU	Tue, Nov 17, 2015	15.45	15.53	15.36	15.46
3788	NYSE	TU	Mon, Nov 16, 2015	15.10	15.46	15.03	15.43
3787	NYSE	TU	Fri, Nov 13, 2015	15.31	15.32	15.05	15.09
3786	NYSE	TU	Thu, Nov 12, 2015	15.44	15.48	15.29	15.35
3785	NYSE	TU	Wed, Nov 11, 2015	15.54	15.63	15.39	15.54
3784	NYSE	TU	Tue, Nov 10, 2015	15.51	15.55	15.35	15.46
3783	NYSE	TU	Mon, Nov 9, 2015	15.58	15.61	15.45	15.54
3782	NYSE	TU	Fri, Nov 6, 2015	15.87	15.88	15.54	15.62
3781	NYSE	TU	Thu, Nov 5, 2015	16.32	16.39	15.88	15.92
3780	NYSE	TU	Wed, Nov 4, 2015	16.70	16.91	16.57	16.63
3779	NYSE	TU	Tue, Nov 3, 2015	16.55	16.77	16.38	16.72
3778	NYSE	TU	Mon, Nov 2, 2015	16.70	16.71	16.51	16.63
3777	NYSE	TU	Fri, Oct 30, 2015	16.77	16.85	16.57	16.69
3776	NYSE	TU	Thu, Oct 29, 2015	16.64	16.78	16.61	16.73
3775	NYSE	TU	Wed, Oct 28, 2015	16.72	16.85	16.62	16.76
3774	NYSE	TU	Tue, Oct 27, 2015	16.72	16.78	16.59	16.62
3773	NYSE	TU	Mon, Oct 26, 2015	16.87	16.92	16.73	16.80
3772	NYSE	TU	Fri, Oct 23, 2015	16.88	16.89	16.72	16.78
3771	NYSE	TU	Thu, Oct 22, 2015	16.67	16.93	16.66	16.89
3770	NYSE	TU	Wed, Oct 21, 2015	16.53	16.67	16.53	16.54
3769	NYSE	TU	Tue, Oct 20, 2015	16.28	16.58	16.28	16.53
3768	NYSE	TU	Mon, Oct 19, 2015	16.31	16.38	16.23	16.26
3767	NYSE	TU	Fri, Oct 16, 2015	16.47	16.50	16.27	16.36
3766	NYSE	TU	Thu, Oct 15, 2015	16.38	16.55	16.35	16.48
3765	NYSE	TU	Wed, Oct 14, 2015	16.41	16.57	16.31	16.37
3764	NYSE	TU	Tue, Oct 13, 2015	16.40	16.56	16.27	16.44
3763	NYSE	TU	Mon, Oct 12, 2015	16.50	16.62	16.44	16.53
3762	NYSE	TU	Fri, Oct 9, 2015	16.45	16.61	16.37	16.47
3761	NYSE	TU	Thu, Oct 8, 2015	16.21	16.43	16.12	16.42
3760	NYSE	TU	Wed, Oct 7, 2015	16.16	16.19	15.98	16.17
3759	NYSE	TU	Tue, Oct 6, 2015	16.28	16.31	15.96	16.07
3758	NYSE	TU	Mon, Oct 5, 2015	16.28	16.39	16.22	16.29
3757	NYSE	TU	Fri, Oct 2, 2015	15.66	16.14	15.62	16.14
3756	NYSE	TU	Thu, Oct 1, 2015	15.91	15.93	15.66	15.68
3755	NYSE	TU	Wed, Sep 30, 2015	15.96	15.99	15.70	15.77
3754	NYSE	TU	Tue, Sep 29, 2015	15.94	16.02	15.81	15.84
3753	NYSE	TU	Mon, Sep 28, 2015	15.96	16.19	15.91	15.91
3752	NYSE	TU	Fri, Sep 25, 2015	16.07	16.12	15.95	16.02
3751	NYSE	TU	Thu, Sep 24, 2015	15.80	16.04	15.77	15.94
3750	NYSE	TU	Wed, Sep 23, 2015	16.13	16.14	15.86	15.91
3749	NYSE	TU	Tue, Sep 22, 2015	16.12	16.21	16.02	16.10
3748	NYSE	TU	Mon, Sep 21, 2015	16.12	16.27	16.05	16.26
3747	NYSE	TU	Fri, Sep 18, 2015	15.97	16.12	15.90	16.05
3746	NYSE	TU	Thu, Sep 17, 2015	15.99	16.17	15.85	15.99
3745	NYSE	TU	Wed, Sep 16, 2015	15.83	16.05	15.80	16.01
3744	NYSE	TU	Tue, Sep 15, 2015	15.65	15.80	15.53	15.78
3743	NYSE	TU	Mon, Sep 14, 2015	15.84	15.88	15.62	15.64
3742	NYSE	TU	Fri, Sep 11, 2015	15.97	15.99	15.73	15.83
3741	NYSE	TU	Thu, Sep 10, 2015	16.00	16.19	15.97	16.03
3740	NYSE	TU	Wed, Sep 9, 2015	16.08	16.26	15.98	16.03
3739	NYSE	TU	Tue, Sep 8, 2015	16.19	16.26	16.04	16.11
3738	NYSE	TU	Fri, Sep 4, 2015	16.20	16.40	16.14	16.18
3737	NYSE	TU	Thu, Sep 3, 2015	16.06	16.41	16.05	16.35
3736	NYSE	TU	Wed, Sep 2, 2015	16.03	16.11	15.91	15.99
3735	NYSE	TU	Tue, Sep 1, 2015	16.09	16.15	15.82	15.91
3734	NYSE	TU	Mon, Aug 31, 2015	16.18	16.42	16.05	16.38
3733	NYSE	TU	Fri, Aug 28, 2015	16.29	16.36	16.12	16.35
3732	NYSE	TU	Thu, Aug 27, 2015	16.23	16.50	16.12	16.38
3731	NYSE	TU	Wed, Aug 26, 2015	15.94	16.11	15.70	16.06
3730	NYSE	TU	Tue, Aug 25, 2015	16.33	16.39	15.64	15.66
3729	NYSE	TU	Mon, Aug 24, 2015	15.99	16.48	15.79	16.02
3728	NYSE	TU	Fri, Aug 21, 2015	16.67	16.97	16.67	16.70
3727	NYSE	TU	Thu, Aug 20, 2015	16.94	16.94	16.73	16.82
3726	NYSE	TU	Wed, Aug 19, 2015	17.05	17.18	16.94	17.03
3725	NYSE	TU	Tue, Aug 18, 2015	16.98	17.14	16.93	17.13
3724	NYSE	TU	Mon, Aug 17, 2015	16.91	17.00	16.85	16.99
3723	NYSE	TU	Fri, Aug 14, 2015	17.05	17.12	16.95	17.00
3722	NYSE	TU	Thu, Aug 13, 2015	16.94	17.09	16.84	17.03
3721	NYSE	TU	Wed, Aug 12, 2015	16.73	17.00	16.66	17.00
3720	NYSE	TU	Tue, Aug 11, 2015	16.75	16.76	16.47	16.72
3719	NYSE	TU	Mon, Aug 10, 2015	16.82	16.93	16.80	16.88
3718	NYSE	TU	Fri, Aug 7, 2015	16.97	17.21	16.91	16.97
3717	NYSE	TU	Thu, Aug 6, 2015	16.89	17.17	16.86	17.09
3716	NYSE	TU	Wed, Aug 5, 2015	16.82	16.95	16.76	16.88
3715	NYSE	TU	Tue, Aug 4, 2015	16.96	17.10	16.63	16.75
3714	NYSE	TU	Mon, Aug 3, 2015	17.06	17.15	16.98	17.05
3713	NYSE	TU	Fri, Jul 31, 2015	17.19	17.29	16.97	17.09
3712	NYSE	TU	Thu, Jul 30, 2015	17.04	17.17	16.91	17.12
3711	NYSE	TU	Wed, Jul 29, 2015	17.09	17.32	16.95	17.07
3710	NYSE	TU	Tue, Jul 28, 2015	16.94	17.13	16.80	17.09
3709	NYSE	TU	Mon, Jul 27, 2015	16.90	17.03	16.80	16.87
3708	NYSE	TU	Fri, Jul 24, 2015	16.79	16.96	16.70	16.92
3707	NYSE	TU	Thu, Jul 23, 2015	16.77	16.95	16.60	16.81
3706	NYSE	TU	Wed, Jul 22, 2015	16.87	16.94	16.67	16.76
3705	NYSE	TU	Tue, Jul 21, 2015	17.24	17.30	16.93	17.01
3704	NYSE	TU	Mon, Jul 20, 2015	17.34	17.34	17.20	17.27
3703	NYSE	TU	Fri, Jul 17, 2015	17.34	17.37	17.26	17.32
3702	NYSE	TU	Thu, Jul 16, 2015	17.40	17.42	17.30	17.33
3701	NYSE	TU	Wed, Jul 15, 2015	17.37	17.39	17.18	17.33
3700	NYSE	TU	Tue, Jul 14, 2015	17.32	17.45	17.16	17.41
3699	NYSE	TU	Mon, Jul 13, 2015	17.28	17.42	17.26	17.36
3698	NYSE	TU	Fri, Jul 10, 2015	17.18	17.38	17.13	17.34
3697	NYSE	TU	Thu, Jul 9, 2015	17.23	17.31	17.07	17.13
3696	NYSE	TU	Wed, Jul 8, 2015	17.21	17.35	17.11	17.14
3695	NYSE	TU	Tue, Jul 7, 2015	17.21	17.31	17.08	17.29
3694	NYSE	TU	Mon, Jul 6, 2015	17.21	17.39	17.20	17.30
3693	NYSE	TU	Thu, Jul 2, 2015	17.12	17.42	17.09	17.38
3692	NYSE	TU	Wed, Jul 1, 2015	17.26	17.41	17.17	17.36
3691	NYSE	TU	Tue, Jun 30, 2015	17.12	17.31	17.05	17.22
3690	NYSE	TU	Mon, Jun 29, 2015	17.18	17.32	17.12	17.12
3689	NYSE	TU	Fri, Jun 26, 2015	17.37	17.49	17.30	17.46
3688	NYSE	TU	Thu, Jun 25, 2015	17.26	17.48	17.24	17.43
3687	NYSE	TU	Wed, Jun 24, 2015	17.06	17.36	17.05	17.29
3686	NYSE	TU	Tue, Jun 23, 2015	17.22	17.37	17.13	17.16
3685	NYSE	TU	Mon, Jun 22, 2015	17.12	17.33	16.98	17.28
3684	NYSE	TU	Fri, Jun 19, 2015	16.69	16.97	16.65	16.79
3683	NYSE	TU	Thu, Jun 18, 2015	16.75	16.87	16.72	16.85
3682	NYSE	TU	Wed, Jun 17, 2015	16.71	16.79	16.57	16.67
3681	NYSE	TU	Tue, Jun 16, 2015	16.66	16.77	16.54	16.71
3680	NYSE	TU	Mon, Jun 15, 2015	16.56	16.70	16.49	16.67
3679	NYSE	TU	Fri, Jun 12, 2015	16.64	16.76	16.59	16.61
3678	NYSE	TU	Thu, Jun 11, 2015	16.88	16.89	16.64	16.75
3677	NYSE	TU	Wed, Jun 10, 2015	16.96	17.02	16.81	16.84
3676	NYSE	TU	Tue, Jun 9, 2015	16.78	16.86	16.61	16.82
3675	NYSE	TU	Mon, Jun 8, 2015	16.84	16.91	16.74	16.76
3674	NYSE	TU	Fri, Jun 5, 2015	16.96	17.02	16.88	16.99
3673	NYSE	TU	Thu, Jun 4, 2015	17.08	17.18	16.99	17.05
3672	NYSE	TU	Wed, Jun 3, 2015	17.05	17.20	17.00	17.12
3671	NYSE	TU	Tue, Jun 2, 2015	17.04	17.18	17.01	17.11
3670	NYSE	TU	Mon, Jun 1, 2015	17.00	17.03	16.85	16.99
3669	NYSE	TU	Fri, May 29, 2015	17.00	17.05	16.81	17.03
3668	NYSE	TU	Thu, May 28, 2015	16.96	17.15	16.93	17.11
3667	NYSE	TU	Wed, May 27, 2015	17.04	17.15	16.92	17.06
3666	NYSE	TU	Tue, May 26, 2015	17.12	17.20	16.96	17.04
3665	NYSE	TU	Fri, May 22, 2015	17.06	17.20	17.01	17.11
3664	NYSE	TU	Thu, May 21, 2015	16.97	17.16	16.97	17.14
3663	NYSE	TU	Wed, May 20, 2015	17.00	17.13	16.95	16.95
3662	NYSE	TU	Tue, May 19, 2015	17.04	17.07	16.90	17.00
3661	NYSE	TU	Mon, May 18, 2015	17.22	17.35	17.15	17.18
3660	NYSE	TU	Fri, May 15, 2015	17.25	17.32	17.15	17.28
3659	NYSE	TU	Thu, May 14, 2015	17.48	17.53	17.30	17.31
3658	NYSE	TU	Wed, May 13, 2015	17.41	17.45	17.20	17.39
3657	NYSE	TU	Tue, May 12, 2015	17.51	17.51	17.28	17.31
3656	NYSE	TU	Mon, May 11, 2015	17.38	17.68	17.35	17.51
3655	NYSE	TU	Fri, May 8, 2015	17.35	17.54	17.00	17.37
3654	NYSE	TU	Thu, May 7, 2015	17.57	17.68	17.36	17.62
3653	NYSE	TU	Wed, May 6, 2015	17.10	17.46	16.91	17.46
3652	NYSE	TU	Tue, May 5, 2015	17.31	17.31	16.88	16.93
3651	NYSE	TU	Mon, May 4, 2015	17.34	17.37	17.20	17.24
3650	NYSE	TU	Fri, May 1, 2015	17.24	17.33	17.11	17.25
3649	NYSE	TU	Thu, Apr 30, 2015	17.57	17.57	17.25	17.31
3648	NYSE	TU	Wed, Apr 29, 2015	17.73	17.75	17.55	17.64
3647	NYSE	TU	Tue, Apr 28, 2015	17.61	17.77	17.58	17.75
3646	NYSE	TU	Mon, Apr 27, 2015	17.67	17.69	17.53	17.54
3645	NYSE	TU	Fri, Apr 24, 2015	17.61	17.68	17.48	17.58
3644	NYSE	TU	Thu, Apr 23, 2015	17.45	17.67	17.42	17.60
3643	NYSE	TU	Wed, Apr 22, 2015	17.28	17.50	17.23	17.44
3642	NYSE	TU	Tue, Apr 21, 2015	17.22	17.28	17.11	17.23
3641	NYSE	TU	Mon, Apr 20, 2015	17.25	17.37	17.14	17.24
3640	NYSE	TU	Fri, Apr 17, 2015	17.26	17.34	17.07	17.23
3639	NYSE	TU	Thu, Apr 16, 2015	17.45	17.49	17.18	17.29
3638	NYSE	TU	Wed, Apr 15, 2015	17.28	17.48	17.26	17.39
3637	NYSE	TU	Tue, Apr 14, 2015	17.38	17.48	17.22	17.30
3636	NYSE	TU	Mon, Apr 13, 2015	17.28	17.32	17.20	17.30
3635	NYSE	TU	Fri, Apr 10, 2015	17.18	17.29	17.13	17.26
3634	NYSE	TU	Thu, Apr 9, 2015	17.10	17.39	17.02	17.17
3633	NYSE	TU	Wed, Apr 8, 2015	17.18	17.24	17.05	17.11
3632	NYSE	TU	Tue, Apr 7, 2015	16.98	17.22	16.98	17.03
3631	NYSE	TU	Mon, Apr 6, 2015	16.99	17.18	16.93	17.00
3630	NYSE	TU	Thu, Apr 2, 2015	16.68	16.96	16.68	16.87
3629	NYSE	TU	Wed, Apr 1, 2015	16.63	16.76	16.53	16.67
3628	NYSE	TU	Tue, Mar 31, 2015	16.51	16.66	16.42	16.62
3627	NYSE	TU	Mon, Mar 30, 2015	16.60	16.72	16.50	16.60
3626	NYSE	TU	Fri, Mar 27, 2015	16.81	16.89	16.53	16.66
3625	NYSE	TU	Thu, Mar 26, 2015	16.77	16.90	16.68	16.81
3624	NYSE	TU	Wed, Mar 25, 2015	17.00	17.07	16.70	16.75
3623	NYSE	TU	Tue, Mar 24, 2015	16.88	17.08	16.81	16.99
3622	NYSE	TU	Mon, Mar 23, 2015	16.81	16.87	16.69	16.79
3621	NYSE	TU	Fri, Mar 20, 2015	16.78	16.85	16.66	16.74
3620	NYSE	TU	Thu, Mar 19, 2015	16.83	16.86	16.56	16.58
3619	NYSE	TU	Wed, Mar 18, 2015	16.63	17.05	16.51	16.99
3618	NYSE	TU	Tue, Mar 17, 2015	16.56	16.75	16.48	16.66
3617	NYSE	TU	Mon, Mar 16, 2015	16.59	16.73	16.50	16.54
3616	NYSE	TU	Fri, Mar 13, 2015	16.71	16.72	16.37	16.54
3615	NYSE	TU	Thu, Mar 12, 2015	16.70	16.87	16.68	16.77
3614	NYSE	TU	Wed, Mar 11, 2015	16.33	16.52	16.27	16.50
3613	NYSE	TU	Tue, Mar 10, 2015	16.68	16.69	16.28	16.28
3612	NYSE	TU	Mon, Mar 9, 2015	17.13	17.15	16.71	16.74
3611	NYSE	TU	Fri, Mar 6, 2015	17.44	17.44	17.12	17.21
3610	NYSE	TU	Thu, Mar 5, 2015	17.65	17.73	17.46	17.51
3609	NYSE	TU	Wed, Mar 4, 2015	17.57	17.77	17.42	17.63
3608	NYSE	TU	Tue, Mar 3, 2015	17.63	17.71	17.54	17.61
3607	NYSE	TU	Mon, Mar 2, 2015	17.76	17.76	17.49	17.56
3606	NYSE	TU	Fri, Feb 27, 2015	17.83	18.09	17.72	17.78
3605	NYSE	TU	Thu, Feb 26, 2015	17.78	17.92	17.60	17.80
3604	NYSE	TU	Wed, Feb 25, 2015	17.72	17.84	17.50	17.81
3603	NYSE	TU	Tue, Feb 24, 2015	17.64	17.91	17.52	17.67
3602	NYSE	TU	Mon, Feb 23, 2015	17.67	17.78	17.56	17.73
3601	NYSE	TU	Fri, Feb 20, 2015	17.57	17.76	17.53	17.70
3600	NYSE	TU	Thu, Feb 19, 2015	17.48	17.65	17.37	17.59
3599	NYSE	TU	Wed, Feb 18, 2015	17.55	17.66	17.44	17.55
3598	NYSE	TU	Tue, Feb 17, 2015	17.46	17.76	17.46	17.62
3597	NYSE	TU	Fri, Feb 13, 2015	17.38	17.55	17.36	17.42
3596	NYSE	TU	Thu, Feb 12, 2015	17.54	17.56	17.13	17.41
3595	NYSE	TU	Wed, Feb 11, 2015	17.19	17.29	17.07	17.22
3594	NYSE	TU	Tue, Feb 10, 2015	16.98	17.18	16.98	17.04
3593	NYSE	TU	Mon, Feb 9, 2015	17.26	17.27	16.86	16.98
3592	NYSE	TU	Fri, Feb 6, 2015	17.63	17.63	17.11	17.24
3591	NYSE	TU	Thu, Feb 5, 2015	17.45	17.91	17.45	17.59
3590	NYSE	TU	Wed, Feb 4, 2015	17.44	17.56	17.13	17.38
3589	NYSE	TU	Tue, Feb 3, 2015	17.53	17.60	17.37	17.45
3588	NYSE	TU	Mon, Feb 2, 2015	17.22	17.58	17.19	17.45
3587	NYSE	TU	Fri, Jan 30, 2015	17.19	17.50	17.01	17.15
3586	NYSE	TU	Thu, Jan 29, 2015	17.17	17.44	16.99	17.41
3585	NYSE	TU	Wed, Jan 28, 2015	17.43	17.66	17.10	17.18
3584	NYSE	TU	Tue, Jan 27, 2015	17.40	17.44	17.21	17.41
3583	NYSE	TU	Mon, Jan 26, 2015	17.73	17.73	17.32	17.48
3582	NYSE	TU	Fri, Jan 23, 2015	17.79	17.92	17.63	17.78
3581	NYSE	TU	Thu, Jan 22, 2015	17.31	17.86	17.26	17.85
3580	NYSE	TU	Wed, Jan 21, 2015	17.71	17.78	17.24	17.26
3579	NYSE	TU	Tue, Jan 20, 2015	17.86	17.91	17.66	17.70
3578	NYSE	TU	Fri, Jan 16, 2015	17.45	17.91	17.43	17.84
3577	NYSE	TU	Thu, Jan 15, 2015	17.69	17.74	17.39	17.57
3576	NYSE	TU	Wed, Jan 14, 2015	17.63	17.77	17.54	17.69
3575	NYSE	TU	Tue, Jan 13, 2015	17.53	17.89	17.45	17.71
3574	NYSE	TU	Mon, Jan 12, 2015	17.48	17.51	17.30	17.49
3573	NYSE	TU	Fri, Jan 9, 2015	17.76	17.85	17.48	17.51
3572	NYSE	TU	Thu, Jan 8, 2015	17.74	17.98	17.59	17.81
3571	NYSE	TU	Wed, Jan 7, 2015	17.41	17.77	17.41	17.63
3570	NYSE	TU	Tue, Jan 6, 2015	17.57	17.68	17.40	17.41
3569	NYSE	TU	Mon, Jan 5, 2015	17.78	17.85	17.57	17.60
3568	NYSE	TU	Fri, Jan 2, 2015	17.82	17.98	17.82	17.88
3567	NYSE	TU	Wed, Dec 31, 2014	18.14	18.17	17.92	18.02
3566	NYSE	TU	Tue, Dec 30, 2014	18.20	18.27	18.06	18.08
3565	NYSE	TU	Mon, Dec 29, 2014	18.23	18.31	18.14	18.18
3564	NYSE	TU	Fri, Dec 26, 2014	18.29	18.35	18.23	18.33
3563	NYSE	TU	Wed, Dec 24, 2014	18.16	18.33	18.11	18.20
3562	NYSE	TU	Tue, Dec 23, 2014	18.07	18.22	17.96	18.12
3561	NYSE	TU	Mon, Dec 22, 2014	18.03	18.20	17.93	18.05
3560	NYSE	TU	Fri, Dec 19, 2014	18.22	18.26	17.92	18.07
3559	NYSE	TU	Thu, Dec 18, 2014	18.38	18.41	18.00	18.16
3558	NYSE	TU	Wed, Dec 17, 2014	18.19	18.42	17.97	18.30
3557	NYSE	TU	Tue, Dec 16, 2014	17.80	18.37	17.75	18.18
3556	NYSE	TU	Mon, Dec 15, 2014	17.73	17.95	17.69	17.83
3555	NYSE	TU	Fri, Dec 12, 2014	17.88	17.97	17.63	17.76
3554	NYSE	TU	Thu, Dec 11, 2014	17.53	18.14	17.41	18.04
3553	NYSE	TU	Wed, Dec 10, 2014	17.91	17.91	17.34	17.44
3552	NYSE	TU	Tue, Dec 9, 2014	17.65	17.95	17.59	17.95
3551	NYSE	TU	Mon, Dec 8, 2014	18.04	18.25	17.82	17.93
3550	NYSE	TU	Fri, Dec 5, 2014	18.26	18.39	17.99	18.15
3549	NYSE	TU	Thu, Dec 4, 2014	18.46	18.54	18.13	18.24
3548	NYSE	TU	Wed, Dec 3, 2014	18.37	18.58	18.25	18.50
3547	NYSE	TU	Tue, Dec 2, 2014	18.95	19.04	18.26	18.35
3546	NYSE	TU	Mon, Dec 1, 2014	19.04	19.40	18.98	19.12
3545	NYSE	TU	Fri, Nov 28, 2014	18.82	19.21	18.80	19.00
3544	NYSE	TU	Wed, Nov 26, 2014	18.82	19.09	18.80	18.98
3543	NYSE	TU	Tue, Nov 25, 2014	18.85	19.03	18.82	18.84
3542	NYSE	TU	Mon, Nov 24, 2014	18.95	19.04	18.80	18.85
3541	NYSE	TU	Fri, Nov 21, 2014	19.04	19.16	18.87	18.89
3540	NYSE	TU	Thu, Nov 20, 2014	19.22	19.47	18.84	18.89
3539	NYSE	TU	Wed, Nov 19, 2014	19.26	19.33	19.15	19.24
3538	NYSE	TU	Tue, Nov 18, 2014	19.20	19.41	19.20	19.35
3537	NYSE	TU	Mon, Nov 17, 2014	18.87	19.40	18.83	19.17
3536	NYSE	TU	Fri, Nov 14, 2014	18.64	18.94	18.57	18.90
3535	NYSE	TU	Thu, Nov 13, 2014	18.51	18.61	18.44	18.59
3534	NYSE	TU	Wed, Nov 12, 2014	18.33	18.55	18.26	18.50
3533	NYSE	TU	Tue, Nov 11, 2014	18.19	18.36	18.15	18.31
3532	NYSE	TU	Mon, Nov 10, 2014	18.10	18.27	18.10	18.18
3531	NYSE	TU	Fri, Nov 7, 2014	17.91	18.15	17.90	18.09
3530	NYSE	TU	Thu, Nov 6, 2014	18.21	18.25	17.76	17.87
3529	NYSE	TU	Wed, Nov 5, 2014	17.98	18.30	17.96	18.23
3528	NYSE	TU	Tue, Nov 4, 2014	17.80	17.99	17.77	17.98
3527	NYSE	TU	Mon, Nov 3, 2014	17.86	17.95	17.76	17.82
3526	NYSE	TU	Fri, Oct 31, 2014	18.06	18.17	17.85	17.93
3525	NYSE	TU	Thu, Oct 30, 2014	18.02	18.24	18.01	18.07
3524	NYSE	TU	Wed, Oct 29, 2014	18.17	18.37	17.99	18.06
3523	NYSE	TU	Tue, Oct 28, 2014	17.85	18.16	17.80	18.12
3522	NYSE	TU	Mon, Oct 27, 2014	17.57	17.82	17.52	17.79
3521	NYSE	TU	Fri, Oct 24, 2014	17.42	17.67	17.42	17.63
3520	NYSE	TU	Thu, Oct 23, 2014	17.36	17.47	17.19	17.39
3519	NYSE	TU	Wed, Oct 22, 2014	17.34	17.35	17.11	17.26
3518	NYSE	TU	Tue, Oct 21, 2014	17.07	17.45	16.89	17.45
3517	NYSE	TU	Mon, Oct 20, 2014	16.90	17.04	16.73	16.99
3516	NYSE	TU	Fri, Oct 17, 2014	16.97	17.02	16.71	16.89
3515	NYSE	TU	Thu, Oct 16, 2014	16.50	17.09	16.38	16.89
3514	NYSE	TU	Wed, Oct 15, 2014	16.74	17.01	16.46	16.74
3513	NYSE	TU	Tue, Oct 14, 2014	16.98	17.04	16.77	16.81
3512	NYSE	TU	Mon, Oct 13, 2014	17.01	17.24	17.01	17.11
3511	NYSE	TU	Fri, Oct 10, 2014	17.44	17.56	17.12	17.14
3510	NYSE	TU	Thu, Oct 9, 2014	17.54	17.59	17.38	17.55
3509	NYSE	TU	Wed, Oct 8, 2014	17.44	17.63	17.37	17.59
3508	NYSE	TU	Tue, Oct 7, 2014	17.50	17.52	17.38	17.48
3507	NYSE	TU	Mon, Oct 6, 2014	17.35	17.66	17.32	17.55
3506	NYSE	TU	Fri, Oct 3, 2014	17.32	17.49	17.14	17.32
3505	NYSE	TU	Thu, Oct 2, 2014	17.18	17.46	17.14	17.42
3504	NYSE	TU	Wed, Oct 1, 2014	17.03	17.17	17.03	17.15
3503	NYSE	TU	Tue, Sep 30, 2014	17.09	17.26	17.05	17.09
3502	NYSE	TU	Mon, Sep 29, 2014	17.26	17.31	17.10	17.16
3501	NYSE	TU	Fri, Sep 26, 2014	17.27	17.37	17.14	17.27
3500	NYSE	TU	Thu, Sep 25, 2014	17.69	17.75	17.29	17.32
3499	NYSE	TU	Wed, Sep 24, 2014	17.72	17.88	17.62	17.85
3498	NYSE	TU	Tue, Sep 23, 2014	17.69	17.87	17.66	17.77
3497	NYSE	TU	Mon, Sep 22, 2014	17.58	17.76	17.51	17.71
3496	NYSE	TU	Fri, Sep 19, 2014	18.03	18.03	17.56	17.80
3495	NYSE	TU	Thu, Sep 18, 2014	17.86	18.02	17.75	17.92
3494	NYSE	TU	Wed, Sep 17, 2014	18.01	18.02	17.64	17.70
3493	NYSE	TU	Tue, Sep 16, 2014	18.00	18.09	17.83	18.02
3492	NYSE	TU	Mon, Sep 15, 2014	18.00	18.09	17.80	17.90
3491	NYSE	TU	Fri, Sep 12, 2014	18.12	18.15	17.88	17.95
3490	NYSE	TU	Thu, Sep 11, 2014	18.07	18.20	18.05	18.11
3489	NYSE	TU	Wed, Sep 10, 2014	18.10	18.18	17.97	18.18
3488	NYSE	TU	Tue, Sep 9, 2014	17.92	18.12	17.85	18.11
3487	NYSE	TU	Mon, Sep 8, 2014	18.17	18.22	17.87	17.92
3486	NYSE	TU	Fri, Sep 5, 2014	18.37	18.41	18.32	18.32
3485	NYSE	TU	Thu, Sep 4, 2014	18.40	18.47	18.29	18.36
3484	NYSE	TU	Wed, Sep 3, 2014	18.27	18.40	18.26	18.33
3483	NYSE	TU	Tue, Sep 2, 2014	18.19	18.29	18.12	18.23
3482	NYSE	TU	Fri, Aug 29, 2014	18.23	18.35	18.13	18.25
3481	NYSE	TU	Thu, Aug 28, 2014	18.01	18.24	17.98	18.23
3480	NYSE	TU	Wed, Aug 27, 2014	18.12	18.17	17.90	18.08
3479	NYSE	TU	Tue, Aug 26, 2014	17.78	18.02	17.74	17.92
3478	NYSE	TU	Mon, Aug 25, 2014	17.67	17.75	17.59	17.70
3477	NYSE	TU	Fri, Aug 22, 2014	17.65	17.71	17.57	17.69
3476	NYSE	TU	Thu, Aug 21, 2014	17.67	17.69	17.57	17.63
3475	NYSE	TU	Wed, Aug 20, 2014	17.60	17.66	17.52	17.63
3474	NYSE	TU	Tue, Aug 19, 2014	17.67	17.73	17.59	17.60
3473	NYSE	TU	Mon, Aug 18, 2014	17.68	17.76	17.66	17.69
3472	NYSE	TU	Fri, Aug 15, 2014	17.76	17.78	17.44	17.66
3471	NYSE	TU	Thu, Aug 14, 2014	17.59	17.69	17.59	17.67
3470	NYSE	TU	Wed, Aug 13, 2014	17.59	17.63	17.51	17.56
3469	NYSE	TU	Tue, Aug 12, 2014	17.54	17.58	17.46	17.54
3468	NYSE	TU	Mon, Aug 11, 2014	17.37	17.55	17.36	17.52
3467	NYSE	TU	Fri, Aug 8, 2014	17.53	17.53	17.28	17.33
3466	NYSE	TU	Thu, Aug 7, 2014	17.62	17.67	17.32	17.50
3465	NYSE	TU	Wed, Aug 6, 2014	17.45	17.49	17.34	17.36
3464	NYSE	TU	Tue, Aug 5, 2014	17.37	17.51	17.26	17.43
3463	NYSE	TU	Mon, Aug 4, 2014	17.47	17.47	17.30	17.37
3462	NYSE	TU	Fri, Aug 1, 2014	17.46	17.55	17.33	17.38
3461	NYSE	TU	Thu, Jul 31, 2014	17.49	17.57	17.40	17.45
3460	NYSE	TU	Wed, Jul 30, 2014	17.32	17.53	17.26	17.53
3459	NYSE	TU	Tue, Jul 29, 2014	17.32	17.50	17.29	17.31
3458	NYSE	TU	Mon, Jul 28, 2014	17.38	17.48	17.20	17.29
3457	NYSE	TU	Fri, Jul 25, 2014	17.71	17.72	17.33	17.38
3456	NYSE	TU	Thu, Jul 24, 2014	17.74	17.83	17.69	17.72
3455	NYSE	TU	Wed, Jul 23, 2014	17.95	17.95	17.67	17.75
3454	NYSE	TU	Tue, Jul 22, 2014	18.03	18.08	17.86	17.95
3453	NYSE	TU	Mon, Jul 21, 2014	18.09	18.09	17.96	18.03
3452	NYSE	TU	Fri, Jul 18, 2014	18.02	18.19	17.94	18.06
3451	NYSE	TU	Thu, Jul 17, 2014	17.97	18.09	17.85	17.94
3450	NYSE	TU	Wed, Jul 16, 2014	17.72	18.08	17.67	17.96
3449	NYSE	TU	Tue, Jul 15, 2014	18.25	18.25	17.70	17.73
3448	NYSE	TU	Mon, Jul 14, 2014	18.21	18.33	18.13	18.24
3447	NYSE	TU	Fri, Jul 11, 2014	18.33	18.33	18.11	18.19
3446	NYSE	TU	Thu, Jul 10, 2014	18.23	18.37	18.14	18.31
3445	NYSE	TU	Wed, Jul 9, 2014	18.02	18.39	17.99	18.38
3444	NYSE	TU	Tue, Jul 8, 2014	18.34	18.36	17.83	18.03
3443	NYSE	TU	Mon, Jul 7, 2014	18.57	18.61	18.20	18.42
3442	NYSE	TU	Thu, Jul 3, 2014	18.53	18.76	18.53	18.67
3441	NYSE	TU	Wed, Jul 2, 2014	18.80	18.85	18.49	18.57
3440	NYSE	TU	Tue, Jul 1, 2014	18.71	18.83	18.66	18.80
3439	NYSE	TU	Mon, Jun 30, 2014	18.75	18.79	18.60	18.62
3438	NYSE	TU	Fri, Jun 27, 2014	18.50	18.75	18.47	18.72
3437	NYSE	TU	Thu, Jun 26, 2014	18.44	18.66	18.41	18.46
3436	NYSE	TU	Wed, Jun 25, 2014	18.51	18.63	18.36	18.39
3435	NYSE	TU	Tue, Jun 24, 2014	18.58	18.64	18.40	18.46
3434	NYSE	TU	Mon, Jun 23, 2014	18.76	18.76	18.50	18.64
3433	NYSE	TU	Fri, Jun 20, 2014	19.08	19.09	18.59	18.76
3432	NYSE	TU	Thu, Jun 19, 2014	19.15	19.18	18.82	18.84
3431	NYSE	TU	Wed, Jun 18, 2014	18.97	19.15	18.93	19.07
3430	NYSE	TU	Tue, Jun 17, 2014	19.16	19.20	18.95	18.98
3429	NYSE	TU	Mon, Jun 16, 2014	19.02	19.28	19.00	19.18
3428	NYSE	TU	Fri, Jun 13, 2014	18.95	19.12	18.91	19.06
3427	NYSE	TU	Thu, Jun 12, 2014	18.79	18.94	18.78	18.93
3426	NYSE	TU	Wed, Jun 11, 2014	18.89	18.97	18.72	18.76
3425	NYSE	TU	Tue, Jun 10, 2014	18.88	18.93	18.81	18.84
3424	NYSE	TU	Mon, Jun 9, 2014	18.88	18.98	18.80	18.81
3423	NYSE	TU	Fri, Jun 6, 2014	18.91	18.94	18.74	18.79
3422	NYSE	TU	Thu, Jun 5, 2014	19.26	19.34	19.02	19.16
3421	NYSE	TU	Wed, Jun 4, 2014	19.27	19.38	19.14	19.31
3420	NYSE	TU	Tue, Jun 3, 2014	19.01	19.29	18.99	19.23
3419	NYSE	TU	Mon, Jun 2, 2014	18.88	19.10	18.81	19.03
3418	NYSE	TU	Fri, May 30, 2014	18.89	19.11	18.79	18.89
3417	NYSE	TU	Thu, May 29, 2014	19.07	19.09	18.79	18.89
3416	NYSE	TU	Wed, May 28, 2014	19.02	19.11	18.95	18.98
3415	NYSE	TU	Tue, May 27, 2014	19.23	19.31	19.01	19.03
3414	NYSE	TU	Fri, May 23, 2014	19.15	19.19	19.09	19.17
3413	NYSE	TU	Thu, May 22, 2014	18.95	19.25	18.84	19.12
3412	NYSE	TU	Wed, May 21, 2014	18.59	18.95	18.54	18.93
3411	NYSE	TU	Tue, May 20, 2014	18.58	18.66	18.49	18.59
3410	NYSE	TU	Mon, May 19, 2014	18.77	18.79	18.55	18.74
3409	NYSE	TU	Fri, May 16, 2014	18.79	18.84	18.60	18.68
3408	NYSE	TU	Thu, May 15, 2014	18.56	18.79	18.53	18.78
3407	NYSE	TU	Wed, May 14, 2014	18.41	18.56	18.41	18.50
3406	NYSE	TU	Tue, May 13, 2014	18.39	18.58	18.39	18.44
3405	NYSE	TU	Mon, May 12, 2014	18.23	18.37	18.22	18.34
3404	NYSE	TU	Fri, May 9, 2014	18.31	18.32	18.11	18.20
3403	NYSE	TU	Thu, May 8, 2014	18.29	18.42	18.05	18.37
3402	NYSE	TU	Wed, May 7, 2014	17.91	18.31	17.89	18.17
3401	NYSE	TU	Tue, May 6, 2014	17.82	17.98	17.72	17.92
3400	NYSE	TU	Mon, May 5, 2014	17.60	17.81	17.60	17.74
3399	NYSE	TU	Fri, May 2, 2014	17.61	17.73	17.59	17.63
3398	NYSE	TU	Thu, May 1, 2014	17.60	17.74	17.54	17.64
3397	NYSE	TU	Wed, Apr 30, 2014	17.52	17.67	17.50	17.64
3396	NYSE	TU	Tue, Apr 29, 2014	17.48	17.59	17.46	17.57
3395	NYSE	TU	Mon, Apr 28, 2014	17.28	17.47	17.28	17.37
3394	NYSE	TU	Fri, Apr 25, 2014	17.40	17.43	17.12	17.22
3393	NYSE	TU	Thu, Apr 24, 2014	17.28	17.51	17.28	17.44
3392	NYSE	TU	Wed, Apr 23, 2014	17.34	17.43	17.26	17.30
3391	NYSE	TU	Tue, Apr 22, 2014	17.48	17.50	17.25	17.36
3390	NYSE	TU	Mon, Apr 21, 2014	17.39	17.51	17.39	17.44
3389	NYSE	TU	Thu, Apr 17, 2014	17.51	17.59	17.34	17.45
3388	NYSE	TU	Wed, Apr 16, 2014	17.45	17.63	17.44	17.49
3387	NYSE	TU	Tue, Apr 15, 2014	17.19	17.54	17.15	17.40
3386	NYSE	TU	Mon, Apr 14, 2014	17.37	17.37	16.96	17.29
3385	NYSE	TU	Fri, Apr 11, 2014	17.40	17.46	17.34	17.36
3384	NYSE	TU	Thu, Apr 10, 2014	17.80	17.86	17.44	17.44
3383	NYSE	TU	Wed, Apr 9, 2014	17.85	17.89	17.72	17.82
3382	NYSE	TU	Tue, Apr 8, 2014	17.72	17.89	17.62	17.85
3381	NYSE	TU	Mon, Apr 7, 2014	17.53	17.71	17.52	17.65
3380	NYSE	TU	Fri, Apr 4, 2014	17.41	17.61	17.37	17.60
3379	NYSE	TU	Thu, Apr 3, 2014	17.69	17.69	17.23	17.32
3378	NYSE	TU	Wed, Apr 2, 2014	17.92	18.03	17.84	17.86
3377	NYSE	TU	Tue, Apr 1, 2014	18.02	18.09	17.75	17.93
3376	NYSE	TU	Mon, Mar 31, 2014	18.33	18.38	17.95	17.98
3375	NYSE	TU	Fri, Mar 28, 2014	17.97	18.32	17.95	18.29
3374	NYSE	TU	Thu, Mar 27, 2014	17.68	18.05	17.68	18.01
3373	NYSE	TU	Wed, Mar 26, 2014	17.46	17.72	17.45	17.70
3372	NYSE	TU	Tue, Mar 25, 2014	17.41	17.60	17.39	17.43
3371	NYSE	TU	Mon, Mar 24, 2014	17.48	17.59	17.38	17.57
3370	NYSE	TU	Fri, Mar 21, 2014	17.49	17.64	17.40	17.40
3369	NYSE	TU	Thu, Mar 20, 2014	17.31	17.50	17.21	17.37
3368	NYSE	TU	Wed, Mar 19, 2014	17.54	17.64	17.33	17.45
3367	NYSE	TU	Tue, Mar 18, 2014	17.43	17.74	17.41	17.62
3366	NYSE	TU	Mon, Mar 17, 2014	17.48	17.59	17.29	17.40
3365	NYSE	TU	Fri, Mar 14, 2014	17.22	17.43	17.20	17.39
3364	NYSE	TU	Thu, Mar 13, 2014	17.49	17.52	17.23	17.37
3363	NYSE	TU	Wed, Mar 12, 2014	17.22	17.45	17.20	17.42
3362	NYSE	TU	Tue, Mar 11, 2014	17.35	17.42	17.26	17.37
3361	NYSE	TU	Mon, Mar 10, 2014	17.36	17.40	17.25	17.37
3360	NYSE	TU	Fri, Mar 7, 2014	17.54	17.58	17.27	17.38
3359	NYSE	TU	Thu, Mar 6, 2014	17.72	17.83	17.68	17.78
3358	NYSE	TU	Wed, Mar 5, 2014	17.63	17.68	17.50	17.66
3357	NYSE	TU	Tue, Mar 4, 2014	17.71	17.78	17.55	17.59
3356	NYSE	TU	Mon, Mar 3, 2014	17.59	17.71	17.53	17.66
3355	NYSE	TU	Fri, Feb 28, 2014	17.54	17.87	17.54	17.68
3354	NYSE	TU	Thu, Feb 27, 2014	17.38	17.51	17.30	17.49
3353	NYSE	TU	Wed, Feb 26, 2014	17.50	17.64	17.30	17.36
3352	NYSE	TU	Tue, Feb 25, 2014	17.66	17.75	17.49	17.53
3351	NYSE	TU	Mon, Feb 24, 2014	17.48	17.75	17.42	17.72
3350	NYSE	TU	Fri, Feb 21, 2014	17.13	17.45	17.07	17.44
3349	NYSE	TU	Thu, Feb 20, 2014	17.03	17.21	17.03	17.12
3348	NYSE	TU	Wed, Feb 19, 2014	17.24	17.25	17.07	17.11
3347	NYSE	TU	Tue, Feb 18, 2014	17.26	17.39	17.19	17.31
3346	NYSE	TU	Fri, Feb 14, 2014	17.04	17.29	17.01	17.22
3345	NYSE	TU	Thu, Feb 13, 2014	16.94	17.13	16.94	17.00
3344	NYSE	TU	Wed, Feb 12, 2014	16.92	17.10	16.84	16.93
3343	NYSE	TU	Tue, Feb 11, 2014	16.92	17.09	16.88	16.95
3342	NYSE	TU	Mon, Feb 10, 2014	17.00	17.11	16.86	16.91
3341	NYSE	TU	Fri, Feb 7, 2014	17.16	17.21	16.87	16.97
3340	NYSE	TU	Thu, Feb 6, 2014	16.67	17.02	16.61	16.92
3339	NYSE	TU	Wed, Feb 5, 2014	16.98	16.98	16.62	16.72
3338	NYSE	TU	Tue, Feb 4, 2014	17.31	17.37	16.92	16.97
3337	NYSE	TU	Mon, Feb 3, 2014	17.51	17.57	17.21	17.26
3336	NYSE	TU	Fri, Jan 31, 2014	17.13	17.50	17.08	17.45
3335	NYSE	TU	Thu, Jan 30, 2014	16.79	17.35	16.75	17.34
3334	NYSE	TU	Wed, Jan 29, 2014	16.79	16.88	16.68	16.75
3333	NYSE	TU	Tue, Jan 28, 2014	16.61	16.96	16.60	16.85
3332	NYSE	TU	Mon, Jan 27, 2014	16.58	16.91	16.48	16.65
3331	NYSE	TU	Fri, Jan 24, 2014	16.78	16.85	16.52	16.52
3330	NYSE	TU	Thu, Jan 23, 2014	16.74	16.84	16.63	16.78
3329	NYSE	TU	Wed, Jan 22, 2014	17.06	17.15	16.80	16.80
3328	NYSE	TU	Tue, Jan 21, 2014	17.13	17.15	16.98	17.03
3327	NYSE	TU	Fri, Jan 17, 2014	17.11	17.21	17.01	17.04
3326	NYSE	TU	Thu, Jan 16, 2014	17.08	17.17	17.00	17.16
3325	NYSE	TU	Wed, Jan 15, 2014	16.91	17.08	16.91	17.02
3324	NYSE	TU	Tue, Jan 14, 2014	16.89	17.16	16.86	16.92
3323	NYSE	TU	Mon, Jan 13, 2014	16.76	16.98	16.73	16.94
3322	NYSE	TU	Fri, Jan 10, 2014	16.69	16.82	16.60	16.78
3321	NYSE	TU	Thu, Jan 9, 2014	16.89	16.94	16.66	16.71
3320	NYSE	TU	Wed, Jan 8, 2014	17.08	17.08	16.94	16.94
3319	NYSE	TU	Tue, Jan 7, 2014	17.03	17.31	17.01	17.08
3318	NYSE	TU	Mon, Jan 6, 2014	17.19	17.20	16.96	17.05
3317	NYSE	TU	Fri, Jan 3, 2014	17.23	17.31	17.12	17.28
3316	NYSE	TU	Thu, Jan 2, 2014	17.19	17.25	17.06	17.15
3315	NYSE	TU	Tue, Dec 31, 2013	17.27	17.37	17.20	17.22
3314	NYSE	TU	Mon, Dec 30, 2013	17.11	17.26	17.04	17.26
3313	NYSE	TU	Fri, Dec 27, 2013	17.30	17.35	17.12	17.17
3312	NYSE	TU	Thu, Dec 26, 2013	17.22	17.37	17.18	17.34
3311	NYSE	TU	Tue, Dec 24, 2013	17.06	17.27	17.02	17.17
3310	NYSE	TU	Mon, Dec 23, 2013	16.94	17.10	16.87	17.08
3309	NYSE	TU	Fri, Dec 20, 2013	16.93	17.19	16.78	16.80
3308	NYSE	TU	Thu, Dec 19, 2013	17.06	17.17	16.98	17.02
3307	NYSE	TU	Wed, Dec 18, 2013	16.97	17.15	16.86	17.05
3306	NYSE	TU	Tue, Dec 17, 2013	16.93	17.17	16.90	16.98
3305	NYSE	TU	Mon, Dec 16, 2013	17.02	17.17	16.90	16.94
3304	NYSE	TU	Fri, Dec 13, 2013	17.14	17.22	16.87	17.02
3303	NYSE	TU	Thu, Dec 12, 2013	17.13	17.21	17.04	17.12
3302	NYSE	TU	Wed, Dec 11, 2013	17.36	17.41	17.15	17.28
3301	NYSE	TU	Tue, Dec 10, 2013	17.27	17.43	17.19	17.37
3300	NYSE	TU	Mon, Dec 9, 2013	17.08	17.32	17.06	17.26
3299	NYSE	TU	Fri, Dec 6, 2013	17.26	17.33	17.13	17.26
3298	NYSE	TU	Thu, Dec 5, 2013	17.46	17.46	17.20	17.22
3297	NYSE	TU	Wed, Dec 4, 2013	17.52	17.61	17.43	17.49
3296	NYSE	TU	Tue, Dec 3, 2013	17.62	17.62	17.43	17.55
3295	NYSE	TU	Mon, Dec 2, 2013	17.60	17.71	17.57	17.59
3294	NYSE	TU	Fri, Nov 29, 2013	17.68	17.84	17.66	17.70
3293	NYSE	TU	Wed, Nov 27, 2013	17.61	17.75	17.56	17.67
3292	NYSE	TU	Tue, Nov 26, 2013	17.75	17.76	17.60	17.69
3291	NYSE	TU	Mon, Nov 25, 2013	17.57	17.82	17.45	17.82
3290	NYSE	TU	Fri, Nov 22, 2013	17.71	17.79	17.56	17.59
3289	NYSE	TU	Thu, Nov 21, 2013	17.72	17.85	17.70	17.76
3288	NYSE	TU	Wed, Nov 20, 2013	17.77	17.81	17.55	17.76
3287	NYSE	TU	Tue, Nov 19, 2013	17.90	17.97	17.66	17.68
3286	NYSE	TU	Mon, Nov 18, 2013	17.94	17.97	17.84	17.88
3285	NYSE	TU	Fri, Nov 15, 2013	17.72	17.93	17.67	17.93
3284	NYSE	TU	Thu, Nov 14, 2013	17.70	17.85	17.63	17.69
3283	NYSE	TU	Wed, Nov 13, 2013	17.64	17.80	17.56	17.71
3282	NYSE	TU	Tue, Nov 12, 2013	17.55	17.80	17.48	17.79
3281	NYSE	TU	Mon, Nov 11, 2013	17.59	17.72	17.54	17.58
3280	NYSE	TU	Fri, Nov 8, 2013	17.37	17.80	17.34	17.63
3279	NYSE	TU	Thu, Nov 7, 2013	17.36	17.42	17.19	17.32
3278	NYSE	TU	Wed, Nov 6, 2013	17.34	17.46	17.25	17.34
3277	NYSE	TU	Tue, Nov 5, 2013	17.25	17.47	17.25	17.35
3276	NYSE	TU	Mon, Nov 4, 2013	17.54	17.63	17.25	17.39
3275	NYSE	TU	Fri, Nov 1, 2013	17.52	17.64	17.43	17.51
3274	NYSE	TU	Thu, Oct 31, 2013	17.52	17.60	17.37	17.53
3273	NYSE	TU	Wed, Oct 30, 2013	17.59	17.60	17.38	17.48
3272	NYSE	TU	Tue, Oct 29, 2013	17.55	17.72	17.48	17.49
3271	NYSE	TU	Mon, Oct 28, 2013	17.62	17.66	17.43	17.52
3270	NYSE	TU	Fri, Oct 25, 2013	17.34	17.69	17.19	17.59
3269	NYSE	TU	Thu, Oct 24, 2013	17.54	17.66	17.32	17.37
3268	NYSE	TU	Wed, Oct 23, 2013	17.52	18.03	17.30	17.59
3267	NYSE	TU	Tue, Oct 22, 2013	17.25	17.39	17.23	17.36
3266	NYSE	TU	Mon, Oct 21, 2013	17.20	17.44	17.06	17.16
3265	NYSE	TU	Fri, Oct 18, 2013	16.77	17.29	16.77	17.16
3264	NYSE	TU	Thu, Oct 17, 2013	16.75	16.83	16.61	16.77
3263	NYSE	TU	Wed, Oct 16, 2013	16.79	16.82	16.71	16.80
3262	NYSE	TU	Tue, Oct 15, 2013	16.84	16.85	16.64	16.78
3261	NYSE	TU	Mon, Oct 14, 2013	16.69	16.88	16.62	16.84
3260	NYSE	TU	Fri, Oct 11, 2013	16.77	16.92	16.63	16.77
3259	NYSE	TU	Thu, Oct 10, 2013	16.68	16.89	16.67	16.81
3258	NYSE	TU	Wed, Oct 9, 2013	16.39	16.75	16.29	16.55
3257	NYSE	TU	Tue, Oct 8, 2013	16.37	16.55	16.33	16.36
3256	NYSE	TU	Mon, Oct 7, 2013	16.30	16.52	16.30	16.40
3255	NYSE	TU	Fri, Oct 4, 2013	16.30	16.49	16.28	16.44
3254	NYSE	TU	Thu, Oct 3, 2013	16.41	16.43	16.28	16.36
3253	NYSE	TU	Wed, Oct 2, 2013	16.52	16.52	16.40	16.42
3252	NYSE	TU	Tue, Oct 1, 2013	16.45	16.76	16.42	16.57
3251	NYSE	TU	Mon, Sep 30, 2013	16.65	16.72	16.53	16.56
3250	NYSE	TU	Fri, Sep 27, 2013	16.95	16.95	16.64	16.76
3249	NYSE	TU	Thu, Sep 26, 2013	16.88	17.01	16.83	16.95
3248	NYSE	TU	Wed, Sep 25, 2013	17.27	17.29	16.79	16.85
3247	NYSE	TU	Tue, Sep 24, 2013	17.30	17.43	17.20	17.23
3246	NYSE	TU	Mon, Sep 23, 2013	17.01	17.34	16.78	17.20
3245	NYSE	TU	Fri, Sep 20, 2013	16.69	17.00	16.64	16.79
3244	NYSE	TU	Thu, Sep 19, 2013	16.65	16.95	16.65	16.83
3243	NYSE	TU	Wed, Sep 18, 2013	16.39	16.65	16.27	16.58
3242	NYSE	TU	Tue, Sep 17, 2013	16.19	16.44	16.17	16.39
3241	NYSE	TU	Mon, Sep 16, 2013	16.27	16.40	16.16	16.21
3240	NYSE	TU	Fri, Sep 13, 2013	16.08	16.31	16.07	16.17
3239	NYSE	TU	Thu, Sep 12, 2013	16.21	16.26	15.83	16.06
3238	NYSE	TU	Wed, Sep 11, 2013	16.14	16.28	16.10	16.24
3237	NYSE	TU	Tue, Sep 10, 2013	16.05	16.23	16.05	16.16
3236	NYSE	TU	Mon, Sep 9, 2013	16.09	16.15	15.97	16.00
3235	NYSE	TU	Fri, Sep 6, 2013	16.35	16.35	15.92	16.03
3234	NYSE	TU	Thu, Sep 5, 2013	16.35	16.36	16.17	16.30
3233	NYSE	TU	Wed, Sep 4, 2013	16.34	16.47	16.26	16.40
3232	NYSE	TU	Tue, Sep 3, 2013	16.65	16.75	16.37	16.37
3231	NYSE	TU	Fri, Aug 30, 2013	15.80	15.80	15.33	15.39
3230	NYSE	TU	Thu, Aug 29, 2013	15.66	15.91	15.59	15.72
3229	NYSE	TU	Wed, Aug 28, 2013	15.21	15.54	15.21	15.39
3228	NYSE	TU	Tue, Aug 27, 2013	15.01	15.30	14.96	15.29
3227	NYSE	TU	Mon, Aug 26, 2013	15.14	15.18	14.95	15.06
3226	NYSE	TU	Fri, Aug 23, 2013	15.18	15.19	15.10	15.15
3225	NYSE	TU	Thu, Aug 22, 2013	15.13	15.26	15.04	15.16
3224	NYSE	TU	Wed, Aug 21, 2013	15.20	15.33	15.15	15.16
3223	NYSE	TU	Tue, Aug 20, 2013	15.34	15.43	15.24	15.32
3222	NYSE	TU	Mon, Aug 19, 2013	15.38	15.47	15.27	15.39
3221	NYSE	TU	Fri, Aug 16, 2013	15.62	15.67	15.46	15.47
3220	NYSE	TU	Thu, Aug 15, 2013	15.27	15.99	15.27	15.62
3219	NYSE	TU	Wed, Aug 14, 2013	15.09	15.11	14.87	14.89
3218	NYSE	TU	Tue, Aug 13, 2013	14.92	15.18	14.89	15.09
3217	NYSE	TU	Mon, Aug 12, 2013	14.84	14.99	14.78	14.96
3216	NYSE	TU	Fri, Aug 9, 2013	14.76	15.02	14.69	15.01
3215	NYSE	TU	Thu, Aug 8, 2013	14.95	15.02	14.79	14.83
3214	NYSE	TU	Wed, Aug 7, 2013	15.04	15.04	14.77	14.95
3213	NYSE	TU	Tue, Aug 6, 2013	15.03	15.19	14.91	15.10
3212	NYSE	TU	Mon, Aug 5, 2013	15.14	15.32	15.11	15.27
3211	NYSE	TU	Fri, Aug 2, 2013	15.12	15.16	15.01	15.12
3210	NYSE	TU	Thu, Aug 1, 2013	15.32	15.35	15.03	15.18
3209	NYSE	TU	Wed, Jul 31, 2013	15.48	15.51	15.14	15.31
3208	NYSE	TU	Tue, Jul 30, 2013	15.65	15.78	15.38	15.41
3207	NYSE	TU	Mon, Jul 29, 2013	15.25	15.60	15.25	15.57
3206	NYSE	TU	Fri, Jul 26, 2013	15.13	15.34	15.03	15.29
3205	NYSE	TU	Thu, Jul 25, 2013	15.03	15.24	14.99	15.21
3204	NYSE	TU	Wed, Jul 24, 2013	15.10	15.24	15.02	15.04
3203	NYSE	TU	Tue, Jul 23, 2013	14.98	15.15	14.96	14.98
3202	NYSE	TU	Mon, Jul 22, 2013	15.28	15.31	14.82	14.84
3201	NYSE	TU	Fri, Jul 19, 2013	15.20	15.33	15.11	15.26
3200	NYSE	TU	Thu, Jul 18, 2013	15.36	15.46	15.20	15.21
3199	NYSE	TU	Wed, Jul 17, 2013	15.37	15.53	15.28	15.29
3198	NYSE	TU	Tue, Jul 16, 2013	15.31	15.41	15.27	15.35
3197	NYSE	TU	Mon, Jul 15, 2013	15.35	15.39	15.23	15.27
3196	NYSE	TU	Fri, Jul 12, 2013	15.35	15.41	15.27	15.29
3195	NYSE	TU	Thu, Jul 11, 2013	15.15	15.39	15.13	15.29
3194	NYSE	TU	Wed, Jul 10, 2013	15.12	15.12	14.80	14.94
3193	NYSE	TU	Tue, Jul 9, 2013	15.18	15.21	14.91	15.05
3192	NYSE	TU	Mon, Jul 8, 2013	14.94	15.17	14.85	15.07
3191	NYSE	TU	Fri, Jul 5, 2013	14.99	15.13	14.84	14.90
3190	NYSE	TU	Wed, Jul 3, 2013	14.93	15.20	14.76	15.08
3189	NYSE	TU	Tue, Jul 2, 2013	14.74	15.40	14.66	14.98
3188	NYSE	TU	Mon, Jul 1, 2013	14.66	14.86	14.66	14.84
3187	NYSE	TU	Fri, Jun 28, 2013	14.35	14.88	14.21	14.60
3186	NYSE	TU	Thu, Jun 27, 2013	14.54	14.55	14.08	14.24
3185	NYSE	TU	Wed, Jun 26, 2013	15.89	15.89	14.21	14.69
3184	NYSE	TU	Tue, Jun 25, 2013	16.05	16.08	15.79	15.87
3183	NYSE	TU	Mon, Jun 24, 2013	15.78	16.01	15.60	15.76
3182	NYSE	TU	Fri, Jun 21, 2013	16.04	16.35	15.89	16.07
3181	NYSE	TU	Thu, Jun 20, 2013	16.47	16.54	16.13	16.13
3180	NYSE	TU	Wed, Jun 19, 2013	17.32	17.32	16.68	16.69
3179	NYSE	TU	Tue, Jun 18, 2013	17.17	17.59	17.17	17.35
3178	NYSE	TU	Mon, Jun 17, 2013	17.22	17.30	17.09	17.15
3177	NYSE	TU	Fri, Jun 14, 2013	17.11	17.26	16.92	17.06
3176	NYSE	TU	Thu, Jun 13, 2013	16.50	17.16	16.43	17.07
3175	NYSE	TU	Wed, Jun 12, 2013	16.88	16.92	16.40	16.49
3174	NYSE	TU	Tue, Jun 11, 2013	17.02	17.07	16.79	16.83
3173	NYSE	TU	Mon, Jun 10, 2013	17.05	17.20	16.95	17.04
3172	NYSE	TU	Fri, Jun 7, 2013	17.00	17.10	16.82	17.02
3171	NYSE	TU	Thu, Jun 6, 2013	16.84	17.07	16.57	17.03
3170	NYSE	TU	Wed, Jun 5, 2013	17.23	17.23	16.81	17.00
3169	NYSE	TU	Tue, Jun 4, 2013	17.35	17.47	17.03	17.32
3168	NYSE	TU	Mon, Jun 3, 2013	17.40	17.70	17.39	17.43
3167	NYSE	TU	Fri, May 31, 2013	17.66	17.69	17.27	17.36
3166	NYSE	TU	Thu, May 30, 2013	17.94	17.96	17.62	17.67
3165	NYSE	TU	Wed, May 29, 2013	17.91	17.96	17.74	17.91
3164	NYSE	TU	Tue, May 28, 2013	18.12	18.12	17.88	17.91
3163	NYSE	TU	Fri, May 24, 2013	18.04	18.07	17.84	18.01
3162	NYSE	TU	Thu, May 23, 2013	18.20	18.21	18.00	18.09
3161	NYSE	TU	Wed, May 22, 2013	18.30	18.49	18.13	18.14
3160	NYSE	TU	Tue, May 21, 2013	18.14	18.45	18.05	18.32
3159	NYSE	TU	Mon, May 20, 2013	18.06	18.27	18.03	18.12
3158	NYSE	TU	Fri, May 17, 2013	18.00	18.17	18.00	18.16
3157	NYSE	TU	Thu, May 16, 2013	18.31	18.45	18.20	18.31
3156	NYSE	TU	Wed, May 15, 2013	18.38	18.38	18.14	18.19
3155	NYSE	TU	Tue, May 14, 2013	18.43	18.54	18.37	18.43
3154	NYSE	TU	Mon, May 13, 2013	18.57	18.58	18.41	18.50
3153	NYSE	TU	Fri, May 10, 2013	18.52	18.57	18.35	18.56
3152	NYSE	TU	Thu, May 9, 2013	18.44	18.74	18.44	18.47
3151	NYSE	TU	Wed, May 8, 2013	17.98	18.39	17.98	18.32
3150	NYSE	TU	Tue, May 7, 2013	18.08	18.10	17.96	17.98
3149	NYSE	TU	Mon, May 6, 2013	17.92	18.03	17.87	18.00
3148	NYSE	TU	Fri, May 3, 2013	18.09	18.12	17.87	17.93
3147	NYSE	TU	Thu, May 2, 2013	17.93	18.00	17.81	17.93
3146	NYSE	TU	Wed, May 1, 2013	17.78	17.99	17.78	17.94
3145	NYSE	TU	Tue, Apr 30, 2013	17.81	18.03	17.67	18.03
3144	NYSE	TU	Mon, Apr 29, 2013	17.59	17.80	17.55	17.78
3143	NYSE	TU	Fri, Apr 26, 2013	17.50	17.64	17.47	17.54
3142	NYSE	TU	Thu, Apr 25, 2013	17.55	17.61	17.41	17.49
3141	NYSE	TU	Wed, Apr 24, 2013	17.67	17.67	17.48	17.55
3140	NYSE	TU	Tue, Apr 23, 2013	17.70	17.76	17.56	17.63
3139	NYSE	TU	Mon, Apr 22, 2013	17.70	17.75	17.59	17.61
3138	NYSE	TU	Fri, Apr 19, 2013	17.46	17.69	17.40	17.66
3137	NYSE	TU	Thu, Apr 18, 2013	17.40	17.59	17.30	17.46
3136	NYSE	TU	Wed, Apr 17, 2013	17.35	17.92	17.03	17.31
3135	NYSE	TU	Tue, Apr 16, 2013	17.13	17.32	17.05	17.28
3134	NYSE	TU	Mon, Apr 15, 2013	17.22	17.46	17.06	17.07
3133	NYSE	TU	Fri, Apr 12, 2013	17.21	17.35	17.20	17.32
3132	NYSE	TU	Thu, Apr 11, 2013	17.28	17.34	17.19	17.24
3131	NYSE	TU	Wed, Apr 10, 2013	17.03	17.24	17.03	17.19
3130	NYSE	TU	Tue, Apr 9, 2013	17.02	17.06	16.89	16.99
3129	NYSE	TU	Mon, Apr 8, 2013	16.97	17.14	16.86	16.97
3128	NYSE	TU	Fri, Apr 5, 2013	16.94	17.03	16.82	16.94
3127	NYSE	TU	Thu, Apr 4, 2013	17.14	17.24	17.06	17.12
3126	NYSE	TU	Wed, Apr 3, 2013	17.31	17.39	17.00	17.08
3125	NYSE	TU	Tue, Apr 2, 2013	17.26	17.40	17.24	17.26
3124	NYSE	TU	Mon, Apr 1, 2013	17.25	17.25	17.09	17.17
3123	NYSE	TU	Thu, Mar 28, 2013	16.98	17.32	16.95	17.28
3122	NYSE	TU	Wed, Mar 27, 2013	17.10	17.11	16.94	16.99
3121	NYSE	TU	Tue, Mar 26, 2013	17.05	17.20	16.83	17.13
3120	NYSE	TU	Mon, Mar 25, 2013	17.13	17.23	16.93	16.97
3119	NYSE	TU	Fri, Mar 22, 2013	17.03	17.25	16.98	17.02
3118	NYSE	TU	Thu, Mar 21, 2013	17.15	17.17	16.97	16.98
3117	NYSE	TU	Wed, Mar 20, 2013	17.04	17.11	16.98	17.06
3116	NYSE	TU	Tue, Mar 19, 2013	16.99	17.01	16.87	16.93
3115	NYSE	TU	Mon, Mar 18, 2013	17.06	17.14	16.93	16.99
3114	NYSE	TU	Fri, Mar 15, 2013	16.85	17.14	16.85	17.09
3113	NYSE	TU	Thu, Mar 14, 2013	16.74	16.97	16.70	16.84
3112	NYSE	TU	Wed, Mar 13, 2013	16.88	16.91	16.59	16.64
3111	NYSE	TU	Tue, Mar 12, 2013	16.85	16.98	16.83	16.88
3110	NYSE	TU	Mon, Mar 11, 2013	16.97	16.97	16.82	16.83
3109	NYSE	TU	Fri, Mar 8, 2013	17.07	17.07	16.93	16.95
3108	NYSE	TU	Thu, Mar 7, 2013	17.20	17.22	16.87	16.96
3107	NYSE	TU	Wed, Mar 6, 2013	17.45	17.46	17.25	17.31
3106	NYSE	TU	Tue, Mar 5, 2013	17.34	17.50	17.30	17.40
3105	NYSE	TU	Mon, Mar 4, 2013	17.18	17.35	17.13	17.29
3104	NYSE	TU	Fri, Mar 1, 2013	17.05	17.25	16.98	17.24
3103	NYSE	TU	Thu, Feb 28, 2013	17.23	17.26	16.86	17.16
3102	NYSE	TU	Wed, Feb 27, 2013	16.79	17.34	16.73	17.26
3101	NYSE	TU	Tue, Feb 26, 2013	16.80	16.96	16.69	16.85
3100	NYSE	TU	Mon, Feb 25, 2013	17.05	17.09	16.84	16.85
3099	NYSE	TU	Fri, Feb 22, 2013	16.89	17.10	16.87	17.01
3098	NYSE	TU	Thu, Feb 21, 2013	16.81	17.15	16.79	17.04
3097	NYSE	TU	Wed, Feb 20, 2013	17.06	17.06	16.71	16.80
3096	NYSE	TU	Tue, Feb 19, 2013	16.70	17.16	16.67	17.14
3095	NYSE	TU	Fri, Feb 15, 2013	16.60	16.94	16.52	16.80
3094	NYSE	TU	Thu, Feb 14, 2013	16.63	16.69	16.60	16.69
3093	NYSE	TU	Wed, Feb 13, 2013	16.68	16.79	16.65	16.67
3092	NYSE	TU	Tue, Feb 12, 2013	16.58	16.72	16.52	16.65
3091	NYSE	TU	Mon, Feb 11, 2013	16.41	16.61	16.40	16.55
3090	NYSE	TU	Fri, Feb 1, 2013	16.82	16.94	16.68	16.92
3089	NYSE	TU	Thu, Jan 31, 2013	16.58	16.87	16.55	16.82
3088	NYSE	TU	Wed, Jan 30, 2013	16.56	16.58	16.45	16.52
3087	NYSE	TU	Tue, Jan 29, 2013	16.31	16.64	16.31	16.57
3086	NYSE	TU	Mon, Jan 28, 2013	16.18	16.35	16.13	16.31
3085	NYSE	TU	Fri, Jan 25, 2013	16.28	16.30	16.06	16.15
3084	NYSE	TU	Thu, Jan 24, 2013	16.14	16.38	16.08	16.34
3083	NYSE	TU	Wed, Jan 23, 2013	16.23	16.32	16.11	16.13
3082	NYSE	TU	Tue, Jan 22, 2013	16.43	16.45	16.20	16.20
3081	NYSE	TU	Fri, Jan 18, 2013	16.40	16.55	16.31	16.53
3080	NYSE	TU	Thu, Jan 17, 2013	16.42	16.49	16.36	16.41
3079	NYSE	TU	Wed, Jan 16, 2013	16.40	16.42	16.31	16.38
3078	NYSE	TU	Tue, Jan 15, 2013	16.37	16.46	16.25	16.45
3077	NYSE	TU	Mon, Jan 14, 2013	16.44	16.48	16.38	16.42
3076	NYSE	TU	Fri, Jan 11, 2013	16.47	16.52	16.38	16.48
3075	NYSE	TU	Thu, Jan 10, 2013	16.23	16.46	16.18	16.43
3074	NYSE	TU	Wed, Jan 9, 2013	16.23	16.28	16.13	16.16
3073	NYSE	TU	Tue, Jan 8, 2013	16.25	16.27	16.11	16.19
3072	NYSE	TU	Mon, Jan 7, 2013	16.33	16.33	16.20	16.25
3071	NYSE	TU	Fri, Jan 4, 2013	16.37	16.40	16.34	16.36
3070	NYSE	TU	Thu, Jan 3, 2013	16.42	16.43	16.23	16.35
3069	NYSE	TU	Wed, Jan 2, 2013	16.50	16.55	16.26	16.38
3068	NYSE	TU	Mon, Dec 31, 2012	16.26	16.29	16.07	16.29
3067	NYSE	TU	Fri, Dec 28, 2012	16.33	16.33	16.26	16.27
3066	NYSE	TU	Thu, Dec 27, 2012	16.38	16.38	16.28	16.36
3065	NYSE	TU	Wed, Dec 26, 2012	16.47	16.52	16.26	16.35
3064	NYSE	TU	Mon, Dec 24, 2012	16.42	16.48	16.39	16.41
3063	NYSE	TU	Fri, Dec 21, 2012	16.32	16.41	16.20	16.39
3062	NYSE	TU	Thu, Dec 20, 2012	16.45	16.45	16.32	16.32
3061	NYSE	TU	Wed, Dec 19, 2012	16.44	16.48	16.32	16.45
3060	NYSE	TU	Tue, Dec 18, 2012	16.52	16.52	16.35	16.41
3059	NYSE	TU	Mon, Dec 17, 2012	16.46	16.55	16.31	16.50
3058	NYSE	TU	Fri, Dec 14, 2012	16.63	16.63	16.40	16.43
3057	NYSE	TU	Thu, Dec 13, 2012	16.46	16.64	16.46	16.63
3056	NYSE	TU	Wed, Dec 12, 2012	16.32	16.49	16.30	16.43
3055	NYSE	TU	Tue, Dec 11, 2012	16.22	16.29	16.18	16.25
3054	NYSE	TU	Mon, Dec 10, 2012	16.18	16.22	16.12	16.18
3053	NYSE	TU	Fri, Dec 7, 2012	16.20	16.20	16.10	16.13
3052	NYSE	TU	Thu, Dec 6, 2012	16.33	16.33	16.14	16.27
3051	NYSE	TU	Wed, Dec 5, 2012	16.01	16.33	16.01	16.32
3050	NYSE	TU	Tue, Dec 4, 2012	16.11	16.13	16.00	16.04
3049	NYSE	TU	Mon, Dec 3, 2012	16.32	16.34	16.08	16.10
3048	NYSE	TU	Fri, Nov 30, 2012	16.03	16.31	16.03	16.21
3047	NYSE	TU	Thu, Nov 29, 2012	16.11	16.13	16.00	16.06
3046	NYSE	TU	Wed, Nov 28, 2012	16.16	16.16	15.97	16.00
3045	NYSE	TU	Tue, Nov 27, 2012	16.20	16.27	16.13	16.14
3044	NYSE	TU	Mon, Nov 26, 2012	16.18	16.20	16.05	16.16
3043	NYSE	TU	Fri, Nov 23, 2012	16.10	16.26	16.10	16.20
3042	NYSE	TU	Wed, Nov 21, 2012	15.94	16.01	15.88	16.01
3041	NYSE	TU	Tue, Nov 20, 2012	15.90	15.90	15.70	15.85
3040	NYSE	TU	Mon, Nov 19, 2012	15.66	15.93	15.62	15.93
3039	NYSE	TU	Fri, Nov 16, 2012	15.62	15.66	15.41	15.56
3038	NYSE	TU	Thu, Nov 15, 2012	15.79	15.79	15.53	15.60
3037	NYSE	TU	Wed, Nov 14, 2012	16.27	16.27	15.77	15.80
3036	NYSE	TU	Tue, Nov 13, 2012	16.09	16.28	16.03	16.27
3035	NYSE	TU	Mon, Nov 12, 2012	16.06	16.14	15.98	16.11
3034	NYSE	TU	Fri, Nov 9, 2012	15.79	16.12	15.79	15.97
3033	NYSE	TU	Thu, Nov 8, 2012	15.80	15.81	15.66	15.77
3032	NYSE	TU	Wed, Nov 7, 2012	15.92	15.94	15.70	15.72
3031	NYSE	TU	Tue, Nov 6, 2012	16.17	16.17	15.97	15.99
3030	NYSE	TU	Mon, Nov 5, 2012	16.11	16.11	15.98	16.01
3029	NYSE	TU	Fri, Nov 2, 2012	16.26	16.26	16.02	16.05
3028	NYSE	TU	Thu, Nov 1, 2012	16.09	16.26	15.93	16.19
3027	NYSE	TU	Wed, Oct 31, 2012	15.99	16.12	15.96	16.08
3026	NYSE	TU	Fri, Oct 26, 2012	15.54	15.73	15.54	15.70
3025	NYSE	TU	Thu, Oct 25, 2012	15.62	15.68	15.47	15.56
3024	NYSE	TU	Wed, Oct 24, 2012	15.58	15.63	15.44	15.52
3023	NYSE	TU	Tue, Oct 23, 2012	15.50	15.50	15.30	15.48
3022	NYSE	TU	Mon, Oct 22, 2012	15.70	15.73	15.44	15.55
3021	NYSE	TU	Fri, Oct 19, 2012	15.88	15.88	15.68	15.70
3020	NYSE	TU	Thu, Oct 18, 2012	16.00	16.12	15.86	15.88
3019	NYSE	TU	Wed, Oct 17, 2012	15.88	15.96	15.77	15.93
3018	NYSE	TU	Tue, Oct 16, 2012	15.76	15.88	15.72	15.80
3017	NYSE	TU	Mon, Oct 15, 2012	15.73	15.87	15.62	15.76
3016	NYSE	TU	Fri, Oct 12, 2012	15.81	15.84	15.66	15.68
3015	NYSE	TU	Thu, Oct 11, 2012	15.87	15.91	15.74	15.80
3014	NYSE	TU	Wed, Oct 10, 2012	15.90	15.98	15.78	15.81
3013	NYSE	TU	Tue, Oct 9, 2012	16.05	16.06	15.82	15.87
3012	NYSE	TU	Mon, Oct 8, 2012	16.10	16.29	15.96	16.03
3011	NYSE	TU	Fri, Oct 5, 2012	16.23	16.29	16.04	16.07
3010	NYSE	TU	Thu, Oct 4, 2012	15.79	16.08	15.78	16.03
3009	NYSE	TU	Wed, Oct 3, 2012	15.78	15.84	15.73	15.74
3008	NYSE	TU	Tue, Oct 2, 2012	15.74	15.85	15.69	15.76
3007	NYSE	TU	Mon, Oct 1, 2012	15.66	15.92	15.62	15.74
3006	NYSE	TU	Fri, Sep 28, 2012	15.70	15.85	15.61	15.63
3005	NYSE	TU	Thu, Sep 27, 2012	15.72	15.83	15.63	15.74
3004	NYSE	TU	Wed, Sep 26, 2012	15.70	15.81	15.59	15.67
3003	NYSE	TU	Tue, Sep 25, 2012	15.71	15.80	15.62	15.70
3002	NYSE	TU	Mon, Sep 24, 2012	15.51	15.81	15.48	15.70
3001	NYSE	TU	Fri, Sep 21, 2012	15.83	15.86	15.51	15.51
3000	NYSE	TU	Thu, Sep 20, 2012	15.44	15.72	15.39	15.71
2999	NYSE	TU	Wed, Sep 19, 2012	15.74	15.79	15.55	15.57
2998	NYSE	TU	Tue, Sep 18, 2012	15.61	15.77	15.54	15.76
2997	NYSE	TU	Mon, Sep 17, 2012	15.50	15.65	15.42	15.58
2996	NYSE	TU	Fri, Sep 14, 2012	15.85	15.85	15.43	15.51
2995	NYSE	TU	Thu, Sep 13, 2012	15.88	16.02	15.70	15.81
2994	NYSE	TU	Wed, Sep 12, 2012	15.68	15.89	15.62	15.85
2993	NYSE	TU	Tue, Sep 11, 2012	15.71	15.73	15.46	15.68
2992	NYSE	TU	Mon, Sep 10, 2012	15.58	15.74	15.54	15.64
2991	NYSE	TU	Fri, Sep 7, 2012	15.63	15.66	15.39	15.53
2990	NYSE	TU	Thu, Sep 6, 2012	15.63	15.82	15.56	15.64
2989	NYSE	TU	Wed, Sep 5, 2012	15.51	15.73	15.33	15.73
2988	NYSE	TU	Tue, Sep 4, 2012	15.43	15.60	15.39	15.55
2987	NYSE	TU	Fri, Aug 31, 2012	15.72	15.76	15.38	15.47
2986	NYSE	TU	Thu, Aug 30, 2012	15.86	15.89	15.60	15.65
2985	NYSE	TU	Wed, Aug 29, 2012	15.89	15.94	15.76	15.88
2984	NYSE	TU	Tue, Aug 28, 2012	16.00	16.07	15.74	15.78
2983	NYSE	TU	Mon, Aug 27, 2012	15.81	15.96	15.78	15.91
2982	NYSE	TU	Fri, Aug 24, 2012	15.62	15.86	15.59	15.80
2981	NYSE	TU	Thu, Aug 23, 2012	15.56	15.76	15.45	15.61
2980	NYSE	TU	Wed, Aug 22, 2012	15.57	15.75	15.50	15.54
2979	NYSE	TU	Tue, Aug 21, 2012	15.93	15.93	15.62	15.66
2978	NYSE	TU	Mon, Aug 20, 2012	15.68	15.91	15.65	15.86
2977	NYSE	TU	Fri, Aug 17, 2012	15.68	15.70	15.65	15.68
2976	NYSE	TU	Thu, Aug 16, 2012	16.09	16.09	15.66	15.71
2975	NYSE	TU	Wed, Aug 15, 2012	15.92	16.15	15.79	16.09
2974	NYSE	TU	Tue, Aug 14, 2012	15.98	16.00	15.90	15.97
2973	NYSE	TU	Mon, Aug 13, 2012	15.97	16.00	15.85	15.92
2972	NYSE	TU	Fri, Aug 10, 2012	16.00	16.08	15.91	16.05
2971	NYSE	TU	Thu, Aug 9, 2012	15.79	16.06	15.78	16.01
2970	NYSE	TU	Wed, Aug 8, 2012	15.74	16.06	15.70	15.79
2969	NYSE	TU	Tue, Aug 7, 2012	15.58	15.80	15.57	15.75
2968	NYSE	TU	Mon, Aug 6, 2012	15.44	15.61	15.44	15.53
2967	NYSE	TU	Fri, Aug 3, 2012	15.29	15.50	15.28	15.41
2966	NYSE	TU	Thu, Aug 2, 2012	15.19	15.30	15.10	15.15
2965	NYSE	TU	Wed, Aug 1, 2012	15.37	15.48	15.28	15.28
2964	NYSE	TU	Tue, Jul 31, 2012	15.36	15.45	15.32	15.33
2963	NYSE	TU	Mon, Jul 30, 2012	15.30	15.47	15.26	15.41
2962	NYSE	TU	Fri, Jul 27, 2012	15.20	15.42	15.15	15.34
2961	NYSE	TU	Thu, Jul 26, 2012	15.04	15.28	15.04	15.18
2960	NYSE	TU	Wed, Jul 25, 2012	15.00	15.06	14.92	14.99
2959	NYSE	TU	Tue, Jul 24, 2012	15.00	15.02	14.90	14.96
2958	NYSE	TU	Mon, Jul 23, 2012	14.74	15.02	14.58	14.98
2957	NYSE	TU	Fri, Jul 20, 2012	14.97	15.05	14.85	14.85
2956	NYSE	TU	Thu, Jul 19, 2012	15.21	15.23	14.96	15.08
2955	NYSE	TU	Wed, Jul 18, 2012	15.07	15.31	15.06	15.21
2954	NYSE	TU	Tue, Jul 17, 2012	15.03	15.14	15.02	15.07
2953	NYSE	TU	Mon, Jul 16, 2012	14.99	15.09	14.94	15.05
2952	NYSE	TU	Fri, Jul 13, 2012	15.06	15.24	14.94	15.08
2951	NYSE	TU	Thu, Jul 12, 2012	14.80	15.13	14.74	15.06
2950	NYSE	TU	Wed, Jul 11, 2012	15.17	15.17	14.85	14.95
2949	NYSE	TU	Tue, Jul 10, 2012	15.09	15.31	15.08	15.16
2948	NYSE	TU	Mon, Jul 9, 2012	14.96	15.11	14.96	15.11
2947	NYSE	TU	Fri, Jul 6, 2012	15.08	15.25	14.96	15.03
2946	NYSE	TU	Thu, Jul 5, 2012	15.22	15.34	15.10	15.16
2945	NYSE	TU	Tue, Jul 3, 2012	14.77	15.06	14.72	15.01
2944	NYSE	TU	Mon, Jul 2, 2012	14.69	14.81	14.54	14.75
2943	NYSE	TU	Fri, Jun 29, 2012	14.52	14.67	14.45	14.62
2942	NYSE	TU	Thu, Jun 28, 2012	14.19	14.38	14.06	14.32
2941	NYSE	TU	Wed, Jun 27, 2012	14.40	14.44	14.21	14.24
2940	NYSE	TU	Tue, Jun 26, 2012	14.30	14.44	14.26	14.42
2939	NYSE	TU	Mon, Jun 25, 2012	14.23	14.39	14.13	14.35
2938	NYSE	TU	Fri, Jun 22, 2012	14.34	14.41	14.17	14.35
2937	NYSE	TU	Thu, Jun 21, 2012	14.60	14.68	14.26	14.29
2936	NYSE	TU	Wed, Jun 20, 2012	14.39	14.69	14.36	14.65
2935	NYSE	TU	Tue, Jun 19, 2012	14.24	14.56	14.24	14.41
2934	NYSE	TU	Mon, Jun 18, 2012	13.89	14.23	13.88	14.19
2933	NYSE	TU	Fri, Jun 15, 2012	14.12	14.22	13.93	13.95
2932	NYSE	TU	Thu, Jun 14, 2012	14.02	14.23	14.00	14.12
2931	NYSE	TU	Wed, Jun 13, 2012	13.99	14.18	13.95	14.02
2930	NYSE	TU	Tue, Jun 12, 2012	14.01	14.17	13.97	14.02
2929	NYSE	TU	Mon, Jun 11, 2012	13.96	14.27	13.96	13.96
2928	NYSE	TU	Fri, Jun 8, 2012	13.90	14.05	13.79	13.92
2927	NYSE	TU	Thu, Jun 7, 2012	14.21	14.24	13.99	14.00
2926	NYSE	TU	Wed, Jun 6, 2012	14.17	14.25	14.04	14.11
2925	NYSE	TU	Tue, Jun 5, 2012	13.96	14.21	13.96	14.20
2924	NYSE	TU	Mon, Jun 4, 2012	13.95	14.02	13.88	13.99
2923	NYSE	TU	Fri, Jun 1, 2012	14.09	14.22	13.93	13.94
2922	NYSE	TU	Thu, May 31, 2012	13.94	14.21	13.92	14.17
2921	NYSE	TU	Wed, May 30, 2012	13.96	13.97	13.87	13.95
2920	NYSE	TU	Tue, May 29, 2012	13.92	14.05	13.86	14.03
2919	NYSE	TU	Fri, May 25, 2012	13.87	13.96	13.80	13.83
2918	NYSE	TU	Thu, May 24, 2012	13.99	14.01	13.77	13.92
2917	NYSE	TU	Wed, May 23, 2012	14.08	14.10	13.96	13.97
2916	NYSE	TU	Tue, May 22, 2012	14.21	14.29	14.10	14.16
2915	NYSE	TU	Mon, May 21, 2012	14.16	14.38	14.15	14.21
2914	NYSE	TU	Fri, May 18, 2012	14.42	14.48	14.10	14.17
2913	NYSE	TU	Thu, May 17, 2012	14.54	14.54	14.31	14.35
2912	NYSE	TU	Wed, May 16, 2012	14.52	14.65	14.38	14.53
2911	NYSE	TU	Tue, May 15, 2012	14.57	14.68	14.53	14.53
2910	NYSE	TU	Mon, May 14, 2012	14.34	14.60	14.32	14.58
2909	NYSE	TU	Fri, May 11, 2012	14.28	14.54	14.27	14.52
2908	NYSE	TU	Thu, May 10, 2012	14.11	14.29	14.00	14.26
2907	NYSE	TU	Wed, May 9, 2012	14.17	14.17	13.87	14.04
2906	NYSE	TU	Tue, May 8, 2012	14.35	14.37	14.24	14.26
2905	NYSE	TU	Mon, May 7, 2012	14.22	14.47	14.22	14.42
2904	NYSE	TU	Fri, May 4, 2012	14.47	14.53	14.25	14.27
2903	NYSE	TU	Thu, May 3, 2012	14.60	14.66	14.52	14.56
2902	NYSE	TU	Wed, May 2, 2012	14.50	14.64	14.48	14.62
2901	NYSE	TU	Tue, May 1, 2012	14.63	14.74	14.60	14.60
2900	NYSE	TU	Mon, Apr 30, 2012	14.63	14.73	14.53	14.68
2899	NYSE	TU	Fri, Apr 27, 2012	14.63	14.72	14.60	14.69
2898	NYSE	TU	Thu, Apr 26, 2012	14.50	14.59	14.50	14.56
2897	NYSE	TU	Wed, Apr 25, 2012	14.71	14.71	14.49	14.53
2896	NYSE	TU	Tue, Apr 24, 2012	14.49	14.67	14.49	14.63
2895	NYSE	TU	Mon, Apr 23, 2012	14.55	14.61	14.43	14.52
2894	NYSE	TU	Fri, Apr 20, 2012	14.66	14.70	14.54	14.59
2893	NYSE	TU	Thu, Apr 19, 2012	14.53	14.65	14.51	14.61
2892	NYSE	TU	Wed, Apr 18, 2012	14.44	14.62	14.43	14.57
2891	NYSE	TU	Tue, Apr 17, 2012	14.43	14.54	14.39	14.47
2890	NYSE	TU	Mon, Apr 16, 2012	14.23	14.27	14.17	14.26
2889	NYSE	TU	Fri, Apr 13, 2012	14.14	14.28	14.10	14.23
2888	NYSE	TU	Thu, Apr 12, 2012	13.97	14.24	13.97	14.19
2887	NYSE	TU	Wed, Apr 11, 2012	13.98	13.99	13.87	13.98
2886	NYSE	TU	Tue, Apr 10, 2012	14.39	14.39	13.94	14.00
2885	NYSE	TU	Mon, Apr 9, 2012	14.32	14.46	14.29	14.40
2884	NYSE	TU	Thu, Apr 5, 2012	14.44	14.44	14.31	14.42
2883	NYSE	TU	Wed, Apr 4, 2012	14.34	14.47	14.33	14.40
2882	NYSE	TU	Tue, Apr 3, 2012	14.47	14.58	14.38	14.44
2881	NYSE	TU	Mon, Apr 2, 2012	14.21	14.50	14.21	14.41
2880	NYSE	TU	Fri, Mar 30, 2012	14.31	14.36	14.10	14.21
2879	NYSE	TU	Thu, Mar 29, 2012	14.60	14.60	14.23	14.32
2878	NYSE	TU	Wed, Mar 28, 2012	14.36	14.70	14.34	14.60
2877	NYSE	TU	Tue, Mar 27, 2012	14.34	14.43	14.29	14.39
2876	NYSE	TU	Mon, Mar 26, 2012	14.27	14.45	14.19	14.36
2875	NYSE	TU	Fri, Mar 23, 2012	14.23	14.28	14.09	14.12
2874	NYSE	TU	Thu, Mar 22, 2012	14.11	14.28	14.10	14.26
2873	NYSE	TU	Wed, Mar 21, 2012	14.27	14.33	14.20	14.25
2872	NYSE	TU	Tue, Mar 20, 2012	14.16	14.37	14.00	14.28
2871	NYSE	TU	Mon, Mar 19, 2012	14.22	14.43	14.18	14.24
2870	NYSE	TU	Fri, Mar 16, 2012	14.41	14.44	14.23	14.27
2869	NYSE	TU	Thu, Mar 15, 2012	14.23	14.52	14.15	14.38
2868	NYSE	TU	Wed, Mar 14, 2012	14.52	14.55	14.16	14.29
2867	NYSE	TU	Tue, Mar 13, 2012	14.33	14.54	14.24	14.52
2866	NYSE	TU	Mon, Mar 12, 2012	14.29	14.40	14.23	14.27
2865	NYSE	TU	Fri, Mar 9, 2012	14.18	14.33	14.18	14.32
2864	NYSE	TU	Thu, Mar 8, 2012	14.20	14.25	14.11	14.20
2863	NYSE	TU	Wed, Mar 7, 2012	14.08	14.24	14.07	14.15
2862	NYSE	TU	Tue, Mar 6, 2012	14.26	14.30	14.08	14.22
2861	NYSE	TU	Mon, Mar 5, 2012	14.27	14.42	14.22	14.35
2860	NYSE	TU	Fri, Mar 2, 2012	14.40	14.41	14.29	14.35
2859	NYSE	TU	Thu, Mar 1, 2012	14.45	14.49	14.35	14.41
2858	NYSE	TU	Wed, Feb 29, 2012	14.30	14.43	14.19	14.37
2857	NYSE	TU	Tue, Feb 28, 2012	14.14	14.37	14.14	14.24
2856	NYSE	TU	Mon, Feb 27, 2012	13.96	14.30	13.94	14.22
2855	NYSE	TU	Fri, Feb 24, 2012	14.11	14.37	14.08	14.19
2854	NYSE	TU	Thu, Feb 23, 2012	14.21	14.23	13.97	14.10
2853	NYSE	TU	Wed, Feb 22, 2012	13.83	14.25	13.70	14.19
2852	NYSE	TU	Tue, Feb 21, 2012	13.49	13.60	13.42	13.50
2851	NYSE	TU	Fri, Feb 17, 2012	13.60	13.61	13.49	13.50
2850	NYSE	TU	Thu, Feb 16, 2012	13.51	13.60	13.46	13.57
2849	NYSE	TU	Wed, Feb 15, 2012	13.53	13.62	13.52	13.56
2848	NYSE	TU	Tue, Feb 14, 2012	13.49	13.51	13.43	13.51
2847	NYSE	TU	Mon, Feb 13, 2012	13.56	13.69	13.51	13.51
2846	NYSE	TU	Fri, Feb 10, 2012	13.53	13.54	13.31	13.48
2845	NYSE	TU	Thu, Feb 9, 2012	13.72	13.78	13.67	13.71
2844	NYSE	TU	Wed, Feb 8, 2012	13.59	13.72	13.55	13.67
2843	NYSE	TU	Tue, Feb 7, 2012	13.55	13.60	13.46	13.56
2842	NYSE	TU	Mon, Feb 6, 2012	13.50	13.62	13.47	13.60
2841	NYSE	TU	Fri, Feb 3, 2012	13.64	13.74	13.57	13.59
2840	NYSE	TU	Thu, Feb 2, 2012	13.67	13.73	13.54	13.58
2839	NYSE	TU	Wed, Feb 1, 2012	13.48	13.68	13.45	13.62
2838	NYSE	TU	Tue, Jan 31, 2012	13.51	13.56	13.35	13.41
2837	NYSE	TU	Mon, Jan 30, 2012	13.28	13.46	13.26	13.44
2836	NYSE	TU	Fri, Jan 27, 2012	13.36	13.48	13.33	13.38
2835	NYSE	TU	Thu, Jan 26, 2012	13.35	13.51	13.31	13.40
2834	NYSE	TU	Wed, Jan 25, 2012	13.16	13.35	13.12	13.32
2833	NYSE	TU	Tue, Jan 24, 2012	13.24	13.28	13.07	13.18
2832	NYSE	TU	Mon, Jan 23, 2012	13.16	13.32	13.16	13.30
2831	NYSE	TU	Fri, Jan 20, 2012	13.11	13.20	13.07	13.11
2830	NYSE	TU	Thu, Jan 19, 2012	13.26	13.35	13.11	13.14
2829	NYSE	TU	Wed, Jan 18, 2012	13.08	13.18	13.08	13.16
2828	NYSE	TU	Tue, Jan 17, 2012	13.13	13.21	13.06	13.13
2827	NYSE	TU	Fri, Jan 13, 2012	12.99	13.03	12.89	12.95
2826	NYSE	TU	Thu, Jan 12, 2012	13.19	13.26	13.01	13.09
2825	NYSE	TU	Wed, Jan 11, 2012	13.18	13.19	13.08	13.11
2824	NYSE	TU	Tue, Jan 10, 2012	13.30	13.31	13.18	13.19
2823	NYSE	TU	Mon, Jan 9, 2012	13.20	13.25	13.09	13.20
2822	NYSE	TU	Fri, Jan 6, 2012	13.40	13.42	13.15	13.17
2821	NYSE	TU	Thu, Jan 5, 2012	13.25	13.46	13.25	13.44
2820	NYSE	TU	Wed, Jan 4, 2012	13.35	13.51	13.27	13.34
2819	NYSE	TU	Tue, Jan 3, 2012	13.56	13.61	13.39	13.41
2818	NYSE	TU	Fri, Dec 30, 2011	13.33	13.44	13.33	13.39
2817	NYSE	TU	Thu, Dec 29, 2011	13.20	13.30	13.16	13.29
2816	NYSE	TU	Wed, Dec 28, 2011	13.31	13.33	13.17	13.20
2815	NYSE	TU	Tue, Dec 27, 2011	13.33	13.35	13.20	13.29
2814	NYSE	TU	Fri, Dec 23, 2011	13.30	13.36	13.25	13.31
2813	NYSE	TU	Thu, Dec 22, 2011	13.23	13.28	13.17	13.24
2812	NYSE	TU	Wed, Dec 21, 2011	13.10	13.22	13.07	13.22
2811	NYSE	TU	Tue, Dec 20, 2011	13.05	13.23	13.05	13.08
2810	NYSE	TU	Mon, Dec 19, 2011	12.94	13.04	12.86	12.88
2809	NYSE	TU	Fri, Dec 16, 2011	13.09	13.09	12.81	12.85
2808	NYSE	TU	Thu, Dec 15, 2011	13.01	13.08	12.96	13.05
2807	NYSE	TU	Wed, Dec 14, 2011	12.73	13.01	12.70	12.93
2806	NYSE	TU	Tue, Dec 13, 2011	12.90	12.99	12.78	12.82
2805	NYSE	TU	Mon, Dec 12, 2011	12.84	12.87	12.74	12.87
2804	NYSE	TU	Fri, Dec 9, 2011	12.88	13.00	12.87	12.95
2803	NYSE	TU	Thu, Dec 8, 2011	13.07	13.07	12.84	12.88
2802	NYSE	TU	Wed, Dec 7, 2011	12.85	13.12	12.82	13.06
2801	NYSE	TU	Tue, Dec 6, 2011	12.97	13.04	12.95	13.02
2800	NYSE	TU	Mon, Dec 5, 2011	13.04	13.15	12.85	12.97
2799	NYSE	TU	Fri, Dec 2, 2011	13.01	13.02	12.89	12.97
2798	NYSE	TU	Thu, Dec 1, 2011	12.80	13.01	12.75	12.97
2797	NYSE	TU	Wed, Nov 30, 2011	12.61	12.83	12.60	12.82
2796	NYSE	TU	Tue, Nov 29, 2011	12.27	12.45	12.23	12.39
2795	NYSE	TU	Mon, Nov 28, 2011	12.15	12.39	12.15	12.26
2794	NYSE	TU	Fri, Nov 25, 2011	12.00	12.11	11.95	11.95
2793	NYSE	TU	Wed, Nov 23, 2011	12.10	12.16	11.96	12.05
2792	NYSE	TU	Tue, Nov 22, 2011	12.06	12.25	12.05	12.22
2791	NYSE	TU	Mon, Nov 21, 2011	12.10	12.14	11.94	12.10
2790	NYSE	TU	Fri, Nov 18, 2011	12.33	12.43	12.21	12.25
2789	NYSE	TU	Thu, Nov 17, 2011	12.33	12.45	12.22	12.32
2788	NYSE	TU	Wed, Nov 16, 2011	12.40	12.46	12.33	12.36
2787	NYSE	TU	Tue, Nov 15, 2011	12.48	12.58	12.45	12.50
2786	NYSE	TU	Mon, Nov 14, 2011	12.65	12.68	12.52	12.58
2785	NYSE	TU	Fri, Nov 11, 2011	12.55	12.71	12.54	12.70
2784	NYSE	TU	Thu, Nov 10, 2011	12.54	12.62	12.45	12.55
2783	NYSE	TU	Wed, Nov 9, 2011	12.63	12.72	12.48	12.50
2782	NYSE	TU	Tue, Nov 8, 2011	12.72	12.84	12.60	12.82
2781	NYSE	TU	Mon, Nov 7, 2011	12.59	12.74	12.57	12.70
2780	NYSE	TU	Fri, Nov 4, 2011	12.59	12.75	12.52	12.58
2779	NYSE	TU	Thu, Nov 3, 2011	12.75	12.79	12.60	12.70
2778	NYSE	TU	Wed, Nov 2, 2011	12.58	12.71	12.56	12.63
2777	NYSE	TU	Tue, Nov 1, 2011	12.30	12.66	12.27	12.46
2776	NYSE	TU	Mon, Oct 31, 2011	12.63	12.86	12.55	12.75
2775	NYSE	TU	Fri, Oct 28, 2011	12.81	12.92	12.68	12.73
2774	NYSE	TU	Thu, Oct 27, 2011	12.98	13.01	12.83	12.83
2773	NYSE	TU	Wed, Oct 26, 2011	12.84	12.84	12.64	12.72
2772	NYSE	TU	Tue, Oct 25, 2011	13.03	13.03	12.71	12.74
2771	NYSE	TU	Mon, Oct 24, 2011	13.02	13.18	13.02	13.09
2770	NYSE	TU	Fri, Oct 21, 2011	13.00	13.08	12.95	13.03
2769	NYSE	TU	Thu, Oct 20, 2011	12.72	12.92	12.70	12.91
2768	NYSE	TU	Wed, Oct 19, 2011	12.74	12.86	12.70	12.70
2767	NYSE	TU	Tue, Oct 18, 2011	12.65	12.82	12.56	12.72
2766	NYSE	TU	Mon, Oct 17, 2011	12.61	12.73	12.57	12.62
2765	NYSE	TU	Fri, Oct 14, 2011	12.56	12.69	12.53	12.69
2764	NYSE	TU	Thu, Oct 13, 2011	12.28	12.45	12.19	12.40
2763	NYSE	TU	Wed, Oct 12, 2011	12.41	12.43	12.21	12.35
2762	NYSE	TU	Tue, Oct 11, 2011	12.12	12.14	11.96	12.07
2761	NYSE	TU	Mon, Oct 10, 2011	12.09	12.25	12.02	12.24
2760	NYSE	TU	Fri, Oct 7, 2011	11.89	12.06	11.85	11.91
2759	NYSE	TU	Thu, Oct 6, 2011	11.62	11.85	11.57	11.83
2758	NYSE	TU	Wed, Oct 5, 2011	11.44	11.68	11.43	11.66
2757	NYSE	TU	Tue, Oct 4, 2011	11.29	11.37	11.16	11.36
2756	NYSE	TU	Mon, Oct 3, 2011	11.59	11.60	11.36	11.39
2755	NYSE	TU	Fri, Sep 30, 2011	11.58	11.77	11.55	11.56
2754	NYSE	TU	Thu, Sep 29, 2011	11.85	11.88	11.69	11.76
2753	NYSE	TU	Wed, Sep 28, 2011	11.97	12.04	11.73	11.73
2752	NYSE	TU	Tue, Sep 27, 2011	12.13	12.16	11.94	11.97
2751	NYSE	TU	Mon, Sep 26, 2011	11.98	12.03	11.73	11.92
2750	NYSE	TU	Fri, Sep 23, 2011	11.81	12.01	11.79	11.92
2749	NYSE	TU	Thu, Sep 22, 2011	11.80	11.91	11.67	11.85
2748	NYSE	TU	Wed, Sep 21, 2011	12.39	12.40	12.14	12.14
2747	NYSE	TU	Tue, Sep 20, 2011	12.30	12.59	12.28	12.41
2746	NYSE	TU	Mon, Sep 19, 2011	12.33	12.38	12.19	12.34
2745	NYSE	TU	Fri, Sep 16, 2011	12.70	12.81	12.48	12.56
2744	NYSE	TU	Thu, Sep 15, 2011	12.65	12.82	12.61	12.68
2743	NYSE	TU	Wed, Sep 14, 2011	12.26	12.71	12.23	12.55
2742	NYSE	TU	Tue, Sep 13, 2011	12.21	12.31	12.14	12.24
2741	NYSE	TU	Mon, Sep 12, 2011	12.19	12.40	12.04	12.25
2740	NYSE	TU	Fri, Sep 9, 2011	12.57	12.57	12.28	12.31
2739	NYSE	TU	Thu, Sep 8, 2011	12.79	12.92	12.64	12.66
2738	NYSE	TU	Wed, Sep 7, 2011	12.84	12.94	12.78	12.85
2737	NYSE	TU	Tue, Sep 6, 2011	12.69	12.91	12.54	12.91
2736	NYSE	TU	Fri, Sep 2, 2011	12.93	13.06	12.85	13.03
2735	NYSE	TU	Thu, Sep 1, 2011	13.11	13.25	13.08	13.14
2734	NYSE	TU	Wed, Aug 31, 2011	13.08	13.14	12.95	13.09
2733	NYSE	TU	Tue, Aug 30, 2011	12.99	13.06	12.84	12.99
2732	NYSE	TU	Mon, Aug 29, 2011	12.76	13.05	12.76	13.02
2731	NYSE	TU	Fri, Aug 26, 2011	12.71	12.86	12.47	12.67
2730	NYSE	TU	Thu, Aug 25, 2011	12.69	12.81	12.51	12.77
2729	NYSE	TU	Wed, Aug 24, 2011	12.68	12.92	12.60	12.66
2728	NYSE	TU	Tue, Aug 23, 2011	12.51	12.77	12.51	12.73
2727	NYSE	TU	Mon, Aug 22, 2011	12.62	12.69	12.42	12.45
2726	NYSE	TU	Fri, Aug 19, 2011	12.49	12.69	12.36	12.37
2725	NYSE	TU	Thu, Aug 18, 2011	12.70	12.73	12.49	12.63
2724	NYSE	TU	Wed, Aug 17, 2011	12.89	13.12	12.89	12.95
2723	NYSE	TU	Tue, Aug 16, 2011	12.78	12.87	12.65	12.84
2722	NYSE	TU	Mon, Aug 15, 2011	12.70	12.89	12.66	12.88
2721	NYSE	TU	Fri, Aug 12, 2011	12.90	12.93	12.50	12.57
2720	NYSE	TU	Thu, Aug 11, 2011	12.31	12.88	12.25	12.82
2719	NYSE	TU	Wed, Aug 10, 2011	12.17	12.39	12.05	12.24
2718	NYSE	TU	Tue, Aug 9, 2011	12.02	12.31	11.75	12.30
2717	NYSE	TU	Mon, Aug 8, 2011	12.09	12.48	11.89	11.99
2716	NYSE	TU	Fri, Aug 5, 2011	12.52	12.72	12.17	12.65
2715	NYSE	TU	Thu, Aug 4, 2011	12.75	12.75	12.40	12.47
2714	NYSE	TU	Wed, Aug 3, 2011	12.83	12.99	12.40	12.96
2713	NYSE	TU	Tue, Aug 2, 2011	13.12	13.17	12.74	12.77
2712	NYSE	TU	Mon, Aug 1, 2011	13.32	13.43	13.20	13.29
2711	NYSE	TU	Fri, Jul 29, 2011	13.00	13.24	12.96	13.17
2710	NYSE	TU	Thu, Jul 28, 2011	12.93	13.26	12.85	13.13
2709	NYSE	TU	Wed, Jul 27, 2011	13.26	13.30	13.00	13.09
2708	NYSE	TU	Tue, Jul 26, 2011	13.52	13.55	13.25	13.30
2707	NYSE	TU	Mon, Jul 25, 2011	13.54	13.57	13.40	13.53
2706	NYSE	TU	Fri, Jul 22, 2011	13.57	13.61	13.51	13.53
2705	NYSE	TU	Thu, Jul 21, 2011	13.63	13.79	13.58	13.62
2704	NYSE	TU	Wed, Jul 20, 2011	13.61	13.62	13.54	13.59
2703	NYSE	TU	Tue, Jul 19, 2011	13.61	13.72	13.56	13.62
2702	NYSE	TU	Mon, Jul 18, 2011	13.54	13.54	13.36	13.52
2701	NYSE	TU	Fri, Jul 15, 2011	13.71	13.76	13.60	13.68
2700	NYSE	TU	Thu, Jul 14, 2011	13.55	13.72	13.55	13.64
2699	NYSE	TU	Wed, Jul 13, 2011	13.27	13.63	13.23	13.53
2698	NYSE	TU	Tue, Jul 12, 2011	13.09	13.23	13.04	13.20
2697	NYSE	TU	Mon, Jul 11, 2011	13.35	13.40	13.09	13.16
2696	NYSE	TU	Fri, Jul 8, 2011	13.43	13.55	13.42	13.48
2695	NYSE	TU	Thu, Jul 7, 2011	13.55	13.64	13.45	13.53
2694	NYSE	TU	Wed, Jul 6, 2011	13.42	13.54	13.38	13.45
2693	NYSE	TU	Tue, Jul 5, 2011	13.38	13.50	13.36	13.43
2692	NYSE	TU	Fri, Jul 1, 2011	13.19	13.39	13.16	13.30
2691	NYSE	TU	Thu, Jun 30, 2011	13.09	13.18	13.03	13.15
2690	NYSE	TU	Wed, Jun 29, 2011	12.78	12.97	12.78	12.96
2689	NYSE	TU	Tue, Jun 28, 2011	12.71	12.73	12.68	12.71
2688	NYSE	TU	Mon, Jun 27, 2011	12.58	12.71	12.57	12.68
2687	NYSE	TU	Fri, Jun 24, 2011	12.83	12.83	12.58	12.66
2686	NYSE	TU	Thu, Jun 23, 2011	12.92	12.97	12.81	12.83
2685	NYSE	TU	Wed, Jun 22, 2011	13.06	13.15	13.02	13.03
2684	NYSE	TU	Tue, Jun 21, 2011	12.84	13.07	12.84	13.06
2683	NYSE	TU	Mon, Jun 20, 2011	12.63	12.84	12.58	12.82
2682	NYSE	TU	Fri, Jun 17, 2011	12.59	12.71	12.58	12.64
2681	NYSE	TU	Thu, Jun 16, 2011	12.56	12.64	12.38	12.54
2680	NYSE	TU	Wed, Jun 15, 2011	12.81	12.83	12.53	12.62
2679	NYSE	TU	Tue, Jun 14, 2011	12.91	12.96	12.86	12.88
2678	NYSE	TU	Mon, Jun 13, 2011	12.75	12.85	12.72	12.83
2677	NYSE	TU	Fri, Jun 10, 2011	12.73	12.80	12.69	12.75
2676	NYSE	TU	Thu, Jun 9, 2011	12.89	12.89	12.77	12.80
2675	NYSE	TU	Wed, Jun 8, 2011	12.82	12.95	12.78	12.88
2674	NYSE	TU	Tue, Jun 7, 2011	13.03	13.19	12.95	12.96
2673	NYSE	TU	Mon, Jun 6, 2011	12.97	13.01	12.87	12.98
2672	NYSE	TU	Fri, Jun 3, 2011	12.83	13.01	12.82	12.97
2671	NYSE	TU	Thu, Jun 2, 2011	12.88	13.05	12.85	12.99
2670	NYSE	TU	Wed, Jun 1, 2011	13.11	13.24	12.94	12.98
2669	NYSE	TU	Tue, May 31, 2011	13.18	13.22	13.04	13.09
2668	NYSE	TU	Fri, May 27, 2011	12.97	13.16	12.97	13.05
2667	NYSE	TU	Thu, May 26, 2011	12.85	12.97	12.85	12.97
2666	NYSE	TU	Wed, May 25, 2011	12.85	12.97	12.84	12.92
2665	NYSE	TU	Tue, May 24, 2011	12.87	12.94	12.79	12.89
2664	NYSE	TU	Mon, May 23, 2011	12.78	12.86	12.78	12.84
2663	NYSE	TU	Fri, May 20, 2011	12.97	13.08	12.79	12.99
2662	NYSE	TU	Thu, May 19, 2011	13.05	13.09	12.99	13.05
2661	NYSE	TU	Wed, May 18, 2011	12.84	13.04	12.81	13.01
2660	NYSE	TU	Tue, May 17, 2011	12.61	12.85	12.61	12.83
2659	NYSE	TU	Mon, May 16, 2011	12.73	12.83	12.64	12.69
2658	NYSE	TU	Fri, May 13, 2011	13.01	13.02	12.73	12.81
2657	NYSE	TU	Thu, May 12, 2011	12.99	13.06	12.82	13.00
2656	NYSE	TU	Wed, May 11, 2011	13.20	13.26	13.00	13.05
2655	NYSE	TU	Tue, May 10, 2011	12.96	13.22	12.96	13.22
2654	NYSE	TU	Mon, May 9, 2011	12.86	13.00	12.76	12.98
2653	NYSE	TU	Fri, May 6, 2011	12.92	13.00	12.68	12.82
2652	NYSE	TU	Thu, May 5, 2011	12.38	12.91	12.35	12.78
2651	NYSE	TU	Wed, May 4, 2011	12.58	12.58	12.40	12.49
2650	NYSE	TU	Tue, May 3, 2011	12.61	12.67	12.53	12.63
2649	NYSE	TU	Mon, May 2, 2011	12.56	12.69	12.55	12.63
2648	NYSE	TU	Fri, Apr 29, 2011	12.48	12.57	12.41	12.54
2647	NYSE	TU	Thu, Apr 28, 2011	12.51	12.57	12.44	12.51
2646	NYSE	TU	Wed, Apr 27, 2011	12.55	12.56	12.36	12.55
2645	NYSE	TU	Tue, Apr 26, 2011	12.60	12.60	12.53	12.56
2644	NYSE	TU	Mon, Apr 25, 2011	12.63	12.64	12.56	12.57
2643	NYSE	TU	Thu, Apr 21, 2011	12.58	12.65	12.51	12.62
2642	NYSE	TU	Wed, Apr 20, 2011	12.50	12.55	12.41	12.53
2641	NYSE	TU	Tue, Apr 19, 2011	12.22	12.41	12.22	12.39
2640	NYSE	TU	Mon, Apr 18, 2011	12.02	12.20	11.95	12.19
2639	NYSE	TU	Fri, Apr 15, 2011	12.01	12.20	12.01	12.17
2638	NYSE	TU	Thu, Apr 14, 2011	11.98	12.14	11.96	12.11
2637	NYSE	TU	Wed, Apr 13, 2011	12.13	12.33	12.09	12.09
2636	NYSE	TU	Tue, Apr 12, 2011	12.10	12.12	12.03	12.09
2635	NYSE	TU	Mon, Apr 11, 2011	12.22	12.26	12.14	12.19
2634	NYSE	TU	Fri, Apr 8, 2011	12.43	12.43	12.23	12.29
2633	NYSE	TU	Thu, Apr 7, 2011	12.43	12.47	12.32	12.41
2632	NYSE	TU	Wed, Apr 6, 2011	12.40	12.46	12.34	12.43
2631	NYSE	TU	Tue, Apr 5, 2011	12.10	12.32	12.09	12.30
2630	NYSE	TU	Mon, Apr 4, 2011	12.40	12.40	12.11	12.14
2629	NYSE	TU	Fri, Apr 1, 2011	12.23	12.44	12.23	12.40
2628	NYSE	TU	Thu, Mar 31, 2011	12.12	12.24	12.09	12.12
2627	NYSE	TU	Wed, Mar 30, 2011	12.06	12.16	12.00	12.05
2626	NYSE	TU	Tue, Mar 29, 2011	11.77	12.05	11.77	12.02
2625	NYSE	TU	Mon, Mar 28, 2011	11.75	11.84	11.75	11.78
2624	NYSE	TU	Fri, Mar 25, 2011	11.88	11.94	11.71	11.73
2623	NYSE	TU	Thu, Mar 24, 2011	11.99	11.99	11.82	11.87
2622	NYSE	TU	Wed, Mar 23, 2011	11.86	11.97	11.81	11.94
2621	NYSE	TU	Tue, Mar 22, 2011	11.76	11.94	11.71	11.93
2620	NYSE	TU	Mon, Mar 21, 2011	11.82	11.83	11.72	11.77
2619	NYSE	TU	Fri, Mar 18, 2011	11.63	11.71	11.60	11.67
2618	NYSE	TU	Thu, Mar 17, 2011	11.57	11.59	11.44	11.53
2617	NYSE	TU	Wed, Mar 16, 2011	11.39	11.60	11.33	11.42
2616	NYSE	TU	Tue, Mar 15, 2011	11.32	11.58	11.25	11.49
2615	NYSE	TU	Mon, Mar 14, 2011	11.49	11.67	11.44	11.66
2614	NYSE	TU	Fri, Mar 11, 2011	11.43	11.61	11.38	11.57
2613	NYSE	TU	Thu, Mar 10, 2011	11.57	11.68	11.42	11.50
2612	NYSE	TU	Wed, Mar 9, 2011	11.84	11.91	11.69	11.74
2611	NYSE	TU	Tue, Mar 8, 2011	11.81	11.98	11.76	11.92
2610	NYSE	TU	Mon, Mar 7, 2011	11.90	11.90	11.74	11.76
2609	NYSE	TU	Fri, Mar 4, 2011	11.86	11.92	11.79	11.90
2608	NYSE	TU	Thu, Mar 3, 2011	11.76	11.85	11.73	11.84
2607	NYSE	TU	Wed, Mar 2, 2011	11.73	11.75	11.67	11.75
2606	NYSE	TU	Tue, Mar 1, 2011	11.84	11.87	11.70	11.72
2605	NYSE	TU	Mon, Feb 28, 2011	11.68	11.98	11.68	11.89
2604	NYSE	TU	Fri, Feb 25, 2011	11.60	11.70	11.57	11.70
2603	NYSE	TU	Thu, Feb 24, 2011	11.65	11.69	11.48	11.58
2602	NYSE	TU	Wed, Feb 23, 2011	11.67	11.78	11.55	11.63
2601	NYSE	TU	Tue, Feb 22, 2011	11.72	11.86	11.62	11.74
2600	NYSE	TU	Fri, Feb 18, 2011	11.83	11.92	11.82	11.89
2599	NYSE	TU	Thu, Feb 17, 2011	11.86	11.95	11.79	11.81
2598	NYSE	TU	Wed, Feb 16, 2011	11.62	11.90	11.62	11.86
2597	NYSE	TU	Tue, Feb 15, 2011	11.51	11.67	11.51	11.58
2596	NYSE	TU	Mon, Feb 14, 2011	11.51	11.62	11.46	11.50
2595	NYSE	TU	Fri, Feb 11, 2011	11.60	11.61	11.45	11.51
2594	NYSE	TU	Thu, Feb 10, 2011	11.67	11.74	11.49	11.51
2593	NYSE	TU	Wed, Feb 9, 2011	11.74	11.82	11.71	11.78
2592	NYSE	TU	Tue, Feb 8, 2011	11.92	11.93	11.66	11.80
2591	NYSE	TU	Mon, Feb 7, 2011	12.07	12.10	12.00	12.03
2590	NYSE	TU	Fri, Feb 4, 2011	12.11	12.16	11.97	12.07
2589	NYSE	TU	Thu, Feb 3, 2011	12.02	12.11	11.98	12.08
2588	NYSE	TU	Wed, Feb 2, 2011	12.03	12.11	11.98	12.04
2587	NYSE	TU	Tue, Feb 1, 2011	11.95	12.07	11.92	12.04
2586	NYSE	TU	Mon, Jan 31, 2011	11.73	11.91	11.71	11.88
2585	NYSE	TU	Fri, Jan 28, 2011	11.81	11.82	11.64	11.74
2584	NYSE	TU	Thu, Jan 27, 2011	11.83	11.85	11.75	11.82
2583	NYSE	TU	Wed, Jan 26, 2011	11.61	11.84	11.56	11.82
2582	NYSE	TU	Tue, Jan 25, 2011	11.54	11.65	11.52	11.61
2581	NYSE	TU	Mon, Jan 24, 2011	11.45	11.69	11.38	11.63
2580	NYSE	TU	Fri, Jan 21, 2011	11.38	11.50	11.37	11.45
2579	NYSE	TU	Thu, Jan 20, 2011	11.22	11.37	11.15	11.35
2578	NYSE	TU	Wed, Jan 19, 2011	11.32	11.34	11.25	11.27
2577	NYSE	TU	Tue, Jan 18, 2011	11.26	11.34	11.23	11.30
2576	NYSE	TU	Fri, Jan 14, 2011	11.07	11.26	11.03	11.17
2575	NYSE	TU	Thu, Jan 13, 2011	11.11	11.15	11.05	11.10
2574	NYSE	TU	Wed, Jan 12, 2011	11.14	11.22	11.08	11.14
2573	NYSE	TU	Tue, Jan 11, 2011	10.94	11.13	10.93	11.10
2572	NYSE	TU	Mon, Jan 10, 2011	11.01	11.01	10.78	10.94
2571	NYSE	TU	Fri, Jan 7, 2011	10.97	11.06	10.83	11.03
2570	NYSE	TU	Thu, Jan 6, 2011	10.98	10.99	10.90	10.94
2569	NYSE	TU	Wed, Jan 5, 2011	10.85	11.02	10.79	10.96
2568	NYSE	TU	Tue, Jan 4, 2011	10.95	11.00	10.77	10.86
2567	NYSE	TU	Mon, Jan 3, 2011	10.97	11.14	10.89	10.92
2566	NYSE	TU	Fri, Dec 31, 2010	10.90	10.91	10.85	10.89
2565	NYSE	TU	Thu, Dec 30, 2010	10.97	11.00	10.87	10.90
2564	NYSE	TU	Wed, Dec 29, 2010	10.93	11.01	10.93	11.00
2563	NYSE	TU	Tue, Dec 28, 2010	10.99	11.06	10.89	10.96
2562	NYSE	TU	Mon, Dec 27, 2010	10.93	10.98	10.88	10.98
2561	NYSE	TU	Thu, Dec 23, 2010	10.95	11.02	10.92	10.93
2560	NYSE	TU	Wed, Dec 22, 2010	10.99	11.01	10.85	10.99
2559	NYSE	TU	Tue, Dec 21, 2010	10.89	10.92	10.82	10.92
2558	NYSE	TU	Mon, Dec 20, 2010	11.03	11.05	10.82	10.91
2557	NYSE	TU	Fri, Dec 17, 2010	11.11	11.17	10.95	11.02
2556	NYSE	TU	Thu, Dec 16, 2010	11.12	11.18	10.98	11.09
2555	NYSE	TU	Wed, Dec 15, 2010	11.10	11.19	11.10	11.16
2554	NYSE	TU	Tue, Dec 14, 2010	10.98	11.12	10.98	11.07
2553	NYSE	TU	Mon, Dec 13, 2010	10.89	11.16	10.82	10.94
2552	NYSE	TU	Fri, Dec 10, 2010	10.85	10.90	10.81	10.85
2551	NYSE	TU	Thu, Dec 9, 2010	10.93	10.98	10.76	10.84
2550	NYSE	TU	Wed, Dec 8, 2010	11.05	11.13	10.90	10.93
2549	NYSE	TU	Tue, Dec 7, 2010	11.29	11.29	11.18	11.19
2548	NYSE	TU	Mon, Dec 6, 2010	11.33	11.35	11.17	11.24
2547	NYSE	TU	Fri, Dec 3, 2010	11.34	11.43	11.23	11.42
2546	NYSE	TU	Thu, Dec 2, 2010	11.13	11.40	11.12	11.38
2545	NYSE	TU	Wed, Dec 1, 2010	10.99	11.12	10.97	11.06
2544	NYSE	TU	Tue, Nov 30, 2010	10.94	11.07	10.87	10.89
2543	NYSE	TU	Mon, Nov 29, 2010	10.98	11.04	10.86	11.03
2542	NYSE	TU	Fri, Nov 26, 2010	10.98	11.07	10.96	11.05
2541	NYSE	TU	Wed, Nov 24, 2010	10.96	11.17	10.96	11.16
2540	NYSE	TU	Tue, Nov 23, 2010	10.93	10.94	10.85	10.88
2539	NYSE	TU	Mon, Nov 22, 2010	10.98	11.05	10.93	11.03
2538	NYSE	TU	Fri, Nov 19, 2010	10.89	11.03	10.83	11.02
2537	NYSE	TU	Thu, Nov 18, 2010	10.90	11.03	10.87	10.89
2536	NYSE	TU	Wed, Nov 17, 2010	10.60	10.86	10.57	10.83
2535	NYSE	TU	Tue, Nov 16, 2010	10.57	10.66	10.46	10.62
2534	NYSE	TU	Mon, Nov 15, 2010	10.56	10.71	10.49	10.65
2533	NYSE	TU	Fri, Nov 12, 2010	10.61	10.63	10.38	10.52
2532	NYSE	TU	Thu, Nov 11, 2010	10.79	10.79	10.63	10.68
2531	NYSE	TU	Wed, Nov 10, 2010	10.74	10.87	10.61	10.87
2530	NYSE	TU	Tue, Nov 9, 2010	10.93	10.97	10.64	10.71
2529	NYSE	TU	Mon, Nov 8, 2010	10.86	11.07	10.83	10.89
2528	NYSE	TU	Fri, Nov 5, 2010	10.74	10.99	10.73	10.97
2527	NYSE	TU	Thu, Nov 4, 2010	10.76	10.80	10.52	10.58
2526	NYSE	TU	Wed, Nov 3, 2010	10.75	10.77	10.51	10.59
2525	NYSE	TU	Tue, Nov 2, 2010	10.64	10.75	10.62	10.73
2524	NYSE	TU	Mon, Nov 1, 2010	10.60	10.66	10.45	10.53
2523	NYSE	TU	Fri, Oct 29, 2010	10.61	10.70	10.49	10.54
2522	NYSE	TU	Thu, Oct 28, 2010	10.63	10.71	10.58	10.64
2521	NYSE	TU	Wed, Oct 27, 2010	10.39	10.59	10.31	10.56
2520	NYSE	TU	Tue, Oct 26, 2010	10.98	10.98	10.48	10.53
2519	NYSE	TU	Mon, Oct 25, 2010	10.85	11.12	10.85	11.05
2518	NYSE	TU	Fri, Oct 22, 2010	10.81	10.83	10.67	10.75
2517	NYSE	TU	Thu, Oct 21, 2010	10.86	10.97	10.73	10.82
2516	NYSE	TU	Wed, Oct 20, 2010	10.75	10.87	10.72	10.83
2515	NYSE	TU	Tue, Oct 19, 2010	10.82	10.82	10.67	10.76
2514	NYSE	TU	Mon, Oct 18, 2010	10.84	11.01	10.79	10.97
2513	NYSE	TU	Fri, Oct 15, 2010	10.93	10.94	10.73	10.88
2512	NYSE	TU	Thu, Oct 14, 2010	11.04	11.17	10.82	10.90
2511	NYSE	TU	Wed, Oct 13, 2010	11.18	11.24	11.03	11.03
2510	NYSE	TU	Tue, Oct 12, 2010	10.93	11.18	10.92	11.15
2509	NYSE	TU	Mon, Oct 11, 2010	11.01	11.02	10.93	10.97
2508	NYSE	TU	Fri, Oct 8, 2010	10.91	11.03	10.81	11.02
2507	NYSE	TU	Thu, Oct 7, 2010	10.91	10.97	10.78	10.89
2506	NYSE	TU	Wed, Oct 6, 2010	10.95	10.97	10.88	10.91
2505	NYSE	TU	Tue, Oct 5, 2010	11.06	11.06	10.79	10.95
2504	NYSE	TU	Mon, Oct 4, 2010	10.55	10.77	10.53	10.77
2503	NYSE	TU	Fri, Oct 1, 2010	10.63	10.71	10.56	10.62
2502	NYSE	TU	Thu, Sep 30, 2010	10.67	10.74	10.55	10.59
2501	NYSE	TU	Wed, Sep 29, 2010	10.53	10.67	10.50	10.60
2500	NYSE	TU	Tue, Sep 28, 2010	10.44	10.56	10.37	10.53
2499	NYSE	TU	Mon, Sep 27, 2010	10.39	10.50	10.37	10.43
2498	NYSE	TU	Fri, Sep 24, 2010	10.27	10.42	10.27	10.41
2497	NYSE	TU	Thu, Sep 23, 2010	10.11	10.20	10.02	10.18
2496	NYSE	TU	Wed, Sep 22, 2010	10.17	10.24	10.10	10.15
2495	NYSE	TU	Tue, Sep 21, 2010	10.27	10.27	10.12	10.20
2494	NYSE	TU	Mon, Sep 20, 2010	10.15	10.31	10.10	10.23
2493	NYSE	TU	Fri, Sep 17, 2010	10.06	10.14	9.99	10.12
2492	NYSE	TU	Thu, Sep 16, 2010	10.06	10.18	9.98	10.05
2491	NYSE	TU	Wed, Sep 15, 2010	10.06	10.10	9.97	10.09
2490	NYSE	TU	Tue, Sep 14, 2010	10.00	10.20	9.97	10.05
2489	NYSE	TU	Mon, Sep 13, 2010	10.02	10.02	9.91	9.98
2488	NYSE	TU	Fri, Sep 10, 2010	9.92	9.94	9.80	9.92
2487	NYSE	TU	Thu, Sep 9, 2010	10.12	10.14	9.92	9.95
2486	NYSE	TU	Wed, Sep 8, 2010	10.14	10.19	10.01	10.02
2485	NYSE	TU	Tue, Sep 7, 2010	10.16	10.23	10.10	10.22
2484	NYSE	TU	Fri, Sep 3, 2010	10.07	10.29	10.07	10.14
2483	NYSE	TU	Thu, Sep 2, 2010	9.97	9.99	9.90	9.97
2482	NYSE	TU	Wed, Sep 1, 2010	9.92	10.00	9.88	9.97
2481	NYSE	TU	Tue, Aug 31, 2010	9.90	9.90	9.76	9.83
2480	NYSE	TU	Mon, Aug 30, 2010	9.95	10.01	9.89	9.92
2479	NYSE	TU	Fri, Aug 27, 2010	9.91	10.03	9.72	9.99
2478	NYSE	TU	Thu, Aug 26, 2010	9.92	9.95	9.85	9.88
2477	NYSE	TU	Wed, Aug 25, 2010	10.05	10.05	9.75	9.85
2476	NYSE	TU	Tue, Aug 24, 2010	9.70	10.10	9.70	10.06
2475	NYSE	TU	Mon, Aug 23, 2010	9.77	9.88	9.66	9.83
2474	NYSE	TU	Fri, Aug 20, 2010	9.61	9.70	9.57	9.68
2473	NYSE	TU	Thu, Aug 19, 2010	9.75	9.77	9.59	9.65
2472	NYSE	TU	Wed, Aug 18, 2010	9.70	9.84	9.63	9.80
2471	NYSE	TU	Tue, Aug 17, 2010	9.63	9.70	9.61	9.68
2470	NYSE	TU	Mon, Aug 16, 2010	9.48	9.58	9.43	9.54
2469	NYSE	TU	Fri, Aug 13, 2010	9.49	9.58	9.48	9.56
2468	NYSE	TU	Thu, Aug 12, 2010	9.35	9.53	9.31	9.49
2467	NYSE	TU	Wed, Aug 11, 2010	9.54	9.54	9.36	9.44
2466	NYSE	TU	Tue, Aug 10, 2010	9.69	9.74	9.60	9.70
2465	NYSE	TU	Mon, Aug 9, 2010	9.66	9.80	9.62	9.74
2464	NYSE	TU	Fri, Aug 6, 2010	9.59	9.59	9.41	9.56
2463	NYSE	TU	Thu, Aug 5, 2010	9.50	9.74	9.49	9.70
2462	NYSE	TU	Wed, Aug 4, 2010	9.58	9.60	9.49	9.49
2461	NYSE	TU	Tue, Aug 3, 2010	9.53	9.61	9.41	9.48
2460	NYSE	TU	Mon, Aug 2, 2010	9.52	9.56	9.47	9.51
2459	NYSE	TU	Fri, Jul 30, 2010	9.37	9.48	9.26	9.40
2458	NYSE	TU	Thu, Jul 29, 2010	9.42	9.56	9.31	9.39
2457	NYSE	TU	Wed, Jul 28, 2010	9.59	9.60	9.39	9.44
2456	NYSE	TU	Tue, Jul 27, 2010	9.82	9.92	9.57	9.59
2455	NYSE	TU	Mon, Jul 26, 2010	9.75	9.89	9.71	9.74
2454	NYSE	TU	Fri, Jul 23, 2010	9.68	9.74	9.60	9.72
2453	NYSE	TU	Thu, Jul 22, 2010	9.63	9.76	9.60	9.68
2452	NYSE	TU	Wed, Jul 21, 2010	9.63	9.63	9.50	9.57
2451	NYSE	TU	Tue, Jul 20, 2010	9.46	9.55	9.37	9.53
2450	NYSE	TU	Mon, Jul 19, 2010	9.39	9.49	9.35	9.47
2449	NYSE	TU	Fri, Jul 16, 2010	9.61	9.61	9.37	9.38
2448	NYSE	TU	Thu, Jul 15, 2010	9.55	9.65	9.41	9.64
2447	NYSE	TU	Wed, Jul 14, 2010	9.64	9.67	9.55	9.57
2446	NYSE	TU	Tue, Jul 13, 2010	9.63	9.72	9.59	9.64
2445	NYSE	TU	Mon, Jul 12, 2010	9.55	9.55	9.47	9.51
2444	NYSE	TU	Fri, Jul 9, 2010	9.43	9.56	9.43	9.55
2443	NYSE	TU	Thu, Jul 8, 2010	9.36	9.43	9.28	9.43
2442	NYSE	TU	Wed, Jul 7, 2010	9.26	9.31	9.20	9.29
2441	NYSE	TU	Tue, Jul 6, 2010	9.23	9.27	9.14	9.21
2440	NYSE	TU	Fri, Jul 2, 2010	9.10	9.20	9.08	9.18
2439	NYSE	TU	Thu, Jul 1, 2010	9.09	9.19	8.99	9.16
2438	NYSE	TU	Wed, Jun 30, 2010	9.14	9.14	8.99	9.05
2437	NYSE	TU	Tue, Jun 29, 2010	9.33	9.33	9.05	9.08
2436	NYSE	TU	Mon, Jun 28, 2010	9.46	9.51	9.43	9.44
2435	NYSE	TU	Fri, Jun 25, 2010	9.44	9.50	9.37	9.44
2434	NYSE	TU	Thu, Jun 24, 2010	9.48	9.48	9.28	9.37
2433	NYSE	TU	Wed, Jun 23, 2010	9.32	9.40	9.26	9.39
2432	NYSE	TU	Tue, Jun 22, 2010	9.41	9.55	9.40	9.41
2431	NYSE	TU	Mon, Jun 21, 2010	9.50	9.58	9.40	9.43
2430	NYSE	TU	Fri, Jun 18, 2010	9.27	9.41	9.27	9.39
2429	NYSE	TU	Thu, Jun 17, 2010	9.22	9.30	9.12	9.28
2428	NYSE	TU	Wed, Jun 16, 2010	9.07	9.23	9.07	9.19
2427	NYSE	TU	Tue, Jun 15, 2010	9.01	9.18	9.01	9.14
2426	NYSE	TU	Mon, Jun 14, 2010	8.90	9.11	8.88	8.99
2425	NYSE	TU	Fri, Jun 11, 2010	8.82	8.89	8.78	8.86
2424	NYSE	TU	Thu, Jun 10, 2010	8.92	8.99	8.81	8.87
2423	NYSE	TU	Wed, Jun 9, 2010	8.93	8.98	8.77	8.80
2422	NYSE	TU	Tue, Jun 8, 2010	8.81	8.90	8.67	8.86
2421	NYSE	TU	Mon, Jun 7, 2010	8.91	9.03	8.84	8.94
2420	NYSE	TU	Fri, Jun 4, 2010	9.05	9.05	8.83	8.89
2419	NYSE	TU	Thu, Jun 3, 2010	9.04	9.19	9.04	9.16
2418	NYSE	TU	Wed, Jun 2, 2010	8.88	9.10	8.83	9.07
2417	NYSE	TU	Tue, Jun 1, 2010	8.58	8.97	8.58	8.73
2416	NYSE	TU	Fri, May 28, 2010	8.78	8.89	8.62	8.64
2415	NYSE	TU	Thu, May 27, 2010	8.57	8.80	8.56	8.77
2414	NYSE	TU	Wed, May 26, 2010	8.59	8.64	8.40	8.40
2413	NYSE	TU	Tue, May 25, 2010	8.38	8.58	8.25	8.57
2412	NYSE	TU	Mon, May 24, 2010	8.58	8.71	8.55	8.60
2411	NYSE	TU	Fri, May 21, 2010	8.45	8.64	8.25	8.60
2410	NYSE	TU	Thu, May 20, 2010	8.73	8.80	8.55	8.55
2409	NYSE	TU	Wed, May 19, 2010	8.99	9.06	8.83	8.89
2408	NYSE	TU	Tue, May 18, 2010	9.07	9.15	8.94	9.03
2407	NYSE	TU	Mon, May 17, 2010	9.31	9.31	8.88	8.97
2406	NYSE	TU	Fri, May 14, 2010	9.23	9.32	9.15	9.31
2405	NYSE	TU	Thu, May 13, 2010	9.30	9.33	9.24	9.27
2404	NYSE	TU	Wed, May 12, 2010	9.28	9.39	9.27	9.32
2403	NYSE	TU	Tue, May 11, 2010	9.13	9.30	9.09	9.25
2402	NYSE	TU	Mon, May 10, 2010	9.27	9.38	9.11	9.15
2401	NYSE	TU	Fri, May 7, 2010	8.80	9.01	8.67	8.96
2400	NYSE	TU	Thu, May 6, 2010	9.00	9.01	8.50	8.86
2399	NYSE	TU	Wed, May 5, 2010	8.60	9.13	8.60	9.00
2398	NYSE	TU	Tue, May 4, 2010	8.84	8.84	8.65	8.72
2397	NYSE	TU	Mon, May 3, 2010	8.93	8.98	8.89	8.97
2396	NYSE	TU	Fri, Apr 30, 2010	8.99	9.00	8.83	8.83
2395	NYSE	TU	Thu, Apr 29, 2010	9.00	9.07	8.98	9.00
2394	NYSE	TU	Wed, Apr 28, 2010	9.02	9.04	8.88	8.95
2393	NYSE	TU	Tue, Apr 27, 2010	9.17	9.24	8.93	8.99
2392	NYSE	TU	Mon, Apr 26, 2010	9.14	9.25	9.11	9.18
2391	NYSE	TU	Fri, Apr 23, 2010	9.07	9.18	9.00	9.17
2390	NYSE	TU	Thu, Apr 22, 2010	9.06	9.09	8.92	9.05
2389	NYSE	TU	Wed, Apr 21, 2010	9.10	9.14	9.01	9.06
2388	NYSE	TU	Tue, Apr 20, 2010	9.00	9.09	8.99	9.07
2387	NYSE	TU	Mon, Apr 19, 2010	8.81	8.86	8.71	8.84
2386	NYSE	TU	Fri, Apr 16, 2010	9.03	9.05	8.81	8.82
2385	NYSE	TU	Thu, Apr 15, 2010	9.06	9.11	9.01	9.05
2384	NYSE	TU	Wed, Apr 14, 2010	9.01	9.12	9.01	9.09
2383	NYSE	TU	Tue, Apr 13, 2010	9.03	9.04	8.96	9.00
2382	NYSE	TU	Mon, Apr 12, 2010	9.06	9.10	9.01	9.08
2381	NYSE	TU	Fri, Apr 9, 2010	9.11	9.15	8.96	9.08
2380	NYSE	TU	Thu, Apr 8, 2010	9.34	9.34	9.08	9.13
2379	NYSE	TU	Wed, Apr 7, 2010	9.29	9.42	9.26	9.32
2378	NYSE	TU	Tue, Apr 6, 2010	9.22	9.34	9.16	9.31
2377	NYSE	TU	Mon, Apr 5, 2010	9.04	9.15	9.02	9.15
2376	NYSE	TU	Thu, Apr 1, 2010	9.04	9.14	9.02	9.04
2375	NYSE	TU	Wed, Mar 31, 2010	8.97	9.02	8.92	8.96
2374	NYSE	TU	Tue, Mar 30, 2010	8.94	8.99	8.84	8.93
2373	NYSE	TU	Mon, Mar 29, 2010	8.81	8.90	8.79	8.87
2372	NYSE	TU	Fri, Mar 26, 2010	8.79	8.84	8.71	8.74
2371	NYSE	TU	Thu, Mar 25, 2010	8.88	8.98	8.76	8.77
2370	NYSE	TU	Wed, Mar 24, 2010	8.89	8.93	8.82	8.85
2369	NYSE	TU	Tue, Mar 23, 2010	8.81	8.96	8.76	8.92
2368	NYSE	TU	Mon, Mar 22, 2010	8.71	8.77	8.63	8.76
2367	NYSE	TU	Fri, Mar 19, 2010	8.58	8.71	8.58	8.71
2366	NYSE	TU	Thu, Mar 18, 2010	8.58	8.58	8.48	8.52
2365	NYSE	TU	Wed, Mar 17, 2010	8.50	8.57	8.47	8.54
2364	NYSE	TU	Tue, Mar 16, 2010	8.46	8.50	8.43	8.50
2363	NYSE	TU	Mon, Mar 15, 2010	8.50	8.50	8.37	8.46
2362	NYSE	TU	Fri, Mar 12, 2010	8.51	8.57	8.41	8.48
2361	NYSE	TU	Thu, Mar 11, 2010	8.60	8.60	8.48	8.51
2360	NYSE	TU	Wed, Mar 10, 2010	8.43	8.59	8.41	8.58
2359	NYSE	TU	Tue, Mar 9, 2010	8.33	8.42	8.22	8.39
2358	NYSE	TU	Mon, Mar 8, 2010	8.52	8.73	8.49	8.58
2357	NYSE	TU	Fri, Mar 5, 2010	8.37	8.43	8.36	8.43
2356	NYSE	TU	Thu, Mar 4, 2010	8.34	8.38	8.31	8.34
2355	NYSE	TU	Wed, Mar 3, 2010	8.19	8.33	8.16	8.32
2354	NYSE	TU	Tue, Mar 2, 2010	8.10	8.19	8.10	8.17
2353	NYSE	TU	Mon, Mar 1, 2010	7.92	8.05	7.88	8.05
2352	NYSE	TU	Fri, Feb 26, 2010	7.79	7.88	7.75	7.85
2351	NYSE	TU	Thu, Feb 25, 2010	7.69	7.79	7.62	7.78
2350	NYSE	TU	Wed, Feb 24, 2010	7.78	7.79	7.70	7.76
2349	NYSE	TU	Tue, Feb 23, 2010	7.88	7.88	7.71	7.73
2348	NYSE	TU	Mon, Feb 22, 2010	7.82	7.89	7.77	7.87
2347	NYSE	TU	Fri, Feb 19, 2010	7.75	7.78	7.68	7.76
2346	NYSE	TU	Thu, Feb 18, 2010	7.77	7.79	7.71	7.78
2345	NYSE	TU	Wed, Feb 17, 2010	7.81	7.81	7.72	7.75
2344	NYSE	TU	Tue, Feb 16, 2010	7.62	7.76	7.62	7.75
2343	NYSE	TU	Fri, Feb 12, 2010	7.63	7.63	7.51	7.60
2342	NYSE	TU	Thu, Feb 11, 2010	7.55	7.73	7.55	7.68
2341	NYSE	TU	Wed, Feb 10, 2010	7.48	7.56	7.37	7.52
2340	NYSE	TU	Tue, Feb 9, 2010	7.38	7.51	7.33	7.45
2339	NYSE	TU	Mon, Feb 8, 2010	7.32	7.37	7.29	7.29
2338	NYSE	TU	Fri, Feb 5, 2010	7.28	7.35	7.22	7.35
2337	NYSE	TU	Thu, Feb 4, 2010	7.37	7.38	7.25	7.28
2336	NYSE	TU	Wed, Feb 3, 2010	7.49	7.49	7.38	7.42
2335	NYSE	TU	Tue, Feb 2, 2010	7.47	7.51	7.44	7.49
2334	NYSE	TU	Mon, Feb 1, 2010	7.49	7.53	7.41	7.45
2333	NYSE	TU	Fri, Jan 29, 2010	7.54	7.54	7.42	7.47
2332	NYSE	TU	Thu, Jan 28, 2010	7.58	7.58	7.38	7.50
2331	NYSE	TU	Wed, Jan 27, 2010	7.46	7.53	7.45	7.52
2330	NYSE	TU	Tue, Jan 26, 2010	7.56	7.56	7.42	7.49
2329	NYSE	TU	Mon, Jan 25, 2010	7.60	7.61	7.50	7.56
2328	NYSE	TU	Fri, Jan 22, 2010	7.67	7.67	7.56	7.57
2327	NYSE	TU	Thu, Jan 21, 2010	7.75	7.80	7.61	7.64
2326	NYSE	TU	Wed, Jan 20, 2010	7.89	7.92	7.80	7.82
2325	NYSE	TU	Tue, Jan 19, 2010	7.89	8.00	7.89	7.96
2324	NYSE	TU	Fri, Jan 15, 2010	7.95	7.95	7.81	7.88
2323	NYSE	TU	Thu, Jan 14, 2010	8.00	8.01	7.93	7.94
2322	NYSE	TU	Wed, Jan 13, 2010	7.93	8.00	7.88	7.97
2321	NYSE	TU	Tue, Jan 12, 2010	7.96	7.97	7.91	7.93
2320	NYSE	TU	Mon, Jan 11, 2010	7.97	7.98	7.91	7.98
2319	NYSE	TU	Fri, Jan 8, 2010	7.89	7.97	7.84	7.95
2318	NYSE	TU	Thu, Jan 7, 2010	7.86	7.89	7.81	7.83
2317	NYSE	TU	Wed, Jan 6, 2010	7.93	8.01	7.81	7.87
2316	NYSE	TU	Tue, Jan 5, 2010	7.94	8.00	7.83	7.92
2315	NYSE	TU	Mon, Jan 4, 2010	7.90	7.94	7.87	7.92
2314	NYSE	TU	Thu, Dec 31, 2009	7.71	7.84	7.71	7.79
2313	NYSE	TU	Wed, Dec 30, 2009	7.67	7.74	7.65	7.69
2312	NYSE	TU	Tue, Dec 29, 2009	7.77	7.86	7.77	7.77
2311	NYSE	TU	Mon, Dec 28, 2009	7.73	7.74	7.67	7.73
2310	NYSE	TU	Thu, Dec 24, 2009	7.69	7.72	7.66	7.67
2309	NYSE	TU	Wed, Dec 23, 2009	7.59	7.68	7.59	7.67
2308	NYSE	TU	Tue, Dec 22, 2009	7.67	7.67	7.52	7.56
2307	NYSE	TU	Mon, Dec 21, 2009	7.62	7.70	7.56	7.61
2306	NYSE	TU	Fri, Dec 18, 2009	7.48	7.54	7.41	7.52
2305	NYSE	TU	Thu, Dec 17, 2009	7.51	7.51	7.36	7.43
2304	NYSE	TU	Wed, Dec 16, 2009	7.53	7.53	7.35	7.50
2303	NYSE	TU	Tue, Dec 15, 2009	7.35	7.37	7.19	7.32
2302	NYSE	TU	Mon, Dec 14, 2009	7.49	7.49	7.29	7.33
2301	NYSE	TU	Fri, Dec 11, 2009	7.68	7.70	7.41	7.50
2300	NYSE	TU	Thu, Dec 10, 2009	7.80	7.87	7.67	7.74
2299	NYSE	TU	Wed, Dec 9, 2009	7.93	7.93	7.66	7.80
2298	NYSE	TU	Tue, Dec 8, 2009	8.04	8.07	7.92	7.97
2297	NYSE	TU	Mon, Dec 7, 2009	7.95	8.10	7.95	8.05
2296	NYSE	TU	Fri, Dec 4, 2009	8.02	8.08	7.89	7.91
2295	NYSE	TU	Thu, Dec 3, 2009	7.94	8.03	7.84	7.96
2294	NYSE	TU	Wed, Dec 2, 2009	7.82	7.96	7.78	7.95
2293	NYSE	TU	Tue, Dec 1, 2009	7.76	7.88	7.75	7.82
2292	NYSE	TU	Mon, Nov 30, 2009	7.63	7.73	7.63	7.66
2291	NYSE	TU	Fri, Nov 27, 2009	7.52	7.69	7.48	7.63
2290	NYSE	TU	Wed, Nov 25, 2009	7.85	7.94	7.81	7.91
2289	NYSE	TU	Tue, Nov 24, 2009	7.85	7.85	7.71	7.80
2288	NYSE	TU	Mon, Nov 23, 2009	7.86	7.89	7.79	7.82
2287	NYSE	TU	Fri, Nov 20, 2009	7.73	7.79	7.63	7.71
2286	NYSE	TU	Thu, Nov 19, 2009	7.59	7.76	7.50	7.74
2285	NYSE	TU	Wed, Nov 18, 2009	7.59	7.60	7.50	7.59
2284	NYSE	TU	Tue, Nov 17, 2009	7.47	7.54	7.45	7.51
2283	NYSE	TU	Mon, Nov 16, 2009	7.46	7.54	7.43	7.51
2282	NYSE	TU	Fri, Nov 13, 2009	7.36	7.42	7.34	7.40
2281	NYSE	TU	Thu, Nov 12, 2009	7.48	7.48	7.34	7.37
2280	NYSE	TU	Wed, Nov 11, 2009	7.57	7.63	7.46	7.49
2279	NYSE	TU	Tue, Nov 10, 2009	7.55	7.57	7.44	7.56
2278	NYSE	TU	Mon, Nov 9, 2009	7.52	7.60	7.51	7.55
2277	NYSE	TU	Fri, Nov 6, 2009	7.53	7.53	7.37	7.38
2276	NYSE	TU	Thu, Nov 5, 2009	7.37	7.49	7.37	7.49
2275	NYSE	TU	Wed, Nov 4, 2009	7.37	7.39	7.32	7.36
2274	NYSE	TU	Tue, Nov 3, 2009	7.28	7.36	7.27	7.29
2273	NYSE	TU	Mon, Nov 2, 2009	7.39	7.48	7.26	7.32
2272	NYSE	TU	Fri, Oct 30, 2009	7.38	7.48	7.27	7.39
2271	NYSE	TU	Thu, Oct 29, 2009	7.17	7.28	7.15	7.27
2270	NYSE	TU	Wed, Oct 28, 2009	7.28	7.28	7.15	7.17
2269	NYSE	TU	Tue, Oct 27, 2009	7.27	7.35	7.24	7.30
2268	NYSE	TU	Mon, Oct 26, 2009	7.41	7.57	7.26	7.28
2267	NYSE	TU	Fri, Oct 23, 2009	7.44	7.44	7.32	7.35
2266	NYSE	TU	Thu, Oct 22, 2009	7.31	7.50	7.28	7.43
2265	NYSE	TU	Wed, Oct 21, 2009	7.39	7.48	7.31	7.34
2264	NYSE	TU	Tue, Oct 20, 2009	7.45	7.47	7.37	7.42
2263	NYSE	TU	Mon, Oct 19, 2009	7.42	7.50	7.36	7.47
2262	NYSE	TU	Fri, Oct 16, 2009	7.38	7.49	7.32	7.40
2261	NYSE	TU	Thu, Oct 15, 2009	7.54	7.59	7.37	7.39
2260	NYSE	TU	Wed, Oct 14, 2009	7.73	7.83	7.59	7.62
2259	NYSE	TU	Tue, Oct 13, 2009	7.73	7.74	7.59	7.70
2258	NYSE	TU	Mon, Oct 12, 2009	7.65	7.73	7.62	7.65
2257	NYSE	TU	Fri, Oct 9, 2009	7.72	7.73	7.63	7.67
2256	NYSE	TU	Thu, Oct 8, 2009	7.63	7.71	7.54	7.69
2255	NYSE	TU	Wed, Oct 7, 2009	7.65	7.67	7.54	7.55
2254	NYSE	TU	Tue, Oct 6, 2009	7.68	7.78	7.65	7.67
2253	NYSE	TU	Mon, Oct 5, 2009	7.56	7.60	7.49	7.57
2252	NYSE	TU	Fri, Oct 2, 2009	7.39	7.53	7.35	7.49
2251	NYSE	TU	Thu, Oct 1, 2009	7.77	7.77	7.48	7.49
2250	NYSE	TU	Wed, Sep 30, 2009	7.72	7.80	7.62	7.77
2249	NYSE	TU	Tue, Sep 29, 2009	7.50	7.71	7.47	7.64
2248	NYSE	TU	Mon, Sep 28, 2009	7.45	7.53	7.45	7.51
2247	NYSE	TU	Fri, Sep 25, 2009	7.49	7.50	7.43	7.44
2246	NYSE	TU	Thu, Sep 24, 2009	7.72	7.72	7.46	7.48
2245	NYSE	TU	Wed, Sep 23, 2009	7.59	7.75	7.57	7.65
2244	NYSE	TU	Tue, Sep 22, 2009	7.68	7.73	7.56	7.56
2243	NYSE	TU	Mon, Sep 21, 2009	7.64	7.65	7.56	7.61
2242	NYSE	TU	Fri, Sep 18, 2009	7.85	7.86	7.70	7.76
2241	NYSE	TU	Thu, Sep 17, 2009	7.85	7.93	7.81	7.83
2240	NYSE	TU	Wed, Sep 16, 2009	8.00	8.00	7.91	7.97
2239	NYSE	TU	Tue, Sep 15, 2009	7.88	8.01	7.86	7.95
2238	NYSE	TU	Mon, Sep 14, 2009	7.86	7.95	7.76	7.84
2237	NYSE	TU	Fri, Sep 11, 2009	7.80	7.86	7.76	7.85
2236	NYSE	TU	Thu, Sep 10, 2009	7.69	7.87	7.64	7.85
2235	NYSE	TU	Wed, Sep 9, 2009	7.73	7.75	7.64	7.66
2234	NYSE	TU	Tue, Sep 8, 2009	7.61	7.81	7.61	7.69
2233	NYSE	TU	Fri, Sep 4, 2009	7.33	7.62	7.33	7.61
2232	NYSE	TU	Thu, Sep 3, 2009	7.17	7.36	7.17	7.29
2231	NYSE	TU	Wed, Sep 2, 2009	7.14	7.20	7.06	7.15
2230	NYSE	TU	Tue, Sep 1, 2009	7.42	7.48	7.17	7.19
2229	NYSE	TU	Mon, Aug 31, 2009	7.28	7.43	7.23	7.39
2228	NYSE	TU	Fri, Aug 28, 2009	7.56	7.60	7.37	7.39
2227	NYSE	TU	Thu, Aug 27, 2009	7.39	7.53	7.27	7.51
2226	NYSE	TU	Wed, Aug 26, 2009	7.38	7.42	7.36	7.40
2225	NYSE	TU	Tue, Aug 25, 2009	7.51	7.60	7.44	7.48
2224	NYSE	TU	Mon, Aug 24, 2009	7.50	7.54	7.44	7.46
2223	NYSE	TU	Fri, Aug 21, 2009	7.43	7.53	7.41	7.49
2222	NYSE	TU	Thu, Aug 20, 2009	7.24	7.36	7.19	7.31
2221	NYSE	TU	Wed, Aug 19, 2009	7.14	7.25	7.14	7.24
2220	NYSE	TU	Tue, Aug 18, 2009	7.22	7.27	7.17	7.21
2219	NYSE	TU	Mon, Aug 17, 2009	7.31	7.32	7.21	7.21
2218	NYSE	TU	Fri, Aug 14, 2009	7.46	7.50	7.39	7.44
2217	NYSE	TU	Thu, Aug 13, 2009	7.52	7.57	7.39	7.39
2216	NYSE	TU	Wed, Aug 12, 2009	7.23	7.49	7.23	7.41
2215	NYSE	TU	Tue, Aug 11, 2009	7.16	7.25	7.16	7.21
2214	NYSE	TU	Mon, Aug 10, 2009	7.27	7.34	7.18	7.28
2213	NYSE	TU	Fri, Aug 7, 2009	6.93	7.37	6.88	7.31
2212	NYSE	TU	Thu, Aug 6, 2009	7.07	7.10	6.89	6.93
2211	NYSE	TU	Wed, Aug 5, 2009	7.12	7.14	7.01	7.06
2210	NYSE	TU	Tue, Aug 4, 2009	7.12	7.12	7.02	7.12
2209	NYSE	TU	Mon, Aug 3, 2009	6.94	7.13	6.92	7.12
2208	NYSE	TU	Fri, Jul 31, 2009	6.81	6.92	6.81	6.86
2207	NYSE	TU	Thu, Jul 30, 2009	6.82	6.89	6.75	6.79
2206	NYSE	TU	Wed, Jul 29, 2009	6.75	6.80	6.67	6.72
2205	NYSE	TU	Tue, Jul 28, 2009	6.93	6.93	6.75	6.80
2204	NYSE	TU	Mon, Jul 27, 2009	7.10	7.14	6.94	6.95
2203	NYSE	TU	Fri, Jul 24, 2009	7.01	7.12	7.01	7.10
2202	NYSE	TU	Thu, Jul 23, 2009	6.80	7.04	6.74	7.02
2201	NYSE	TU	Wed, Jul 22, 2009	6.75	6.82	6.75	6.76
2200	NYSE	TU	Tue, Jul 21, 2009	6.65	6.77	6.63	6.77
2199	NYSE	TU	Mon, Jul 20, 2009	6.63	6.65	6.57	6.62
2198	NYSE	TU	Fri, Jul 17, 2009	6.65	6.66	6.55	6.57
2197	NYSE	TU	Thu, Jul 16, 2009	6.49	6.65	6.46	6.63
2196	NYSE	TU	Wed, Jul 15, 2009	6.41	6.51	6.40	6.49
2195	NYSE	TU	Tue, Jul 14, 2009	6.36	6.40	6.28	6.32
2194	NYSE	TU	Mon, Jul 13, 2009	6.27	6.30	6.17	6.29
2193	NYSE	TU	Fri, Jul 10, 2009	6.30	6.30	6.17	6.24
2192	NYSE	TU	Thu, Jul 9, 2009	6.29	6.34	6.24	6.31
2191	NYSE	TU	Wed, Jul 8, 2009	6.32	6.40	6.17	6.28
2190	NYSE	TU	Tue, Jul 7, 2009	6.39	6.49	6.25	6.26
2189	NYSE	TU	Mon, Jul 6, 2009	6.41	6.49	6.40	6.47
2188	NYSE	TU	Thu, Jul 2, 2009	6.45	6.57	6.41	6.42
2187	NYSE	TU	Wed, Jul 1, 2009	6.51	6.54	6.44	6.47
2186	NYSE	TU	Tue, Jun 30, 2009	6.44	6.54	6.39	6.45
2185	NYSE	TU	Mon, Jun 29, 2009	6.42	6.52	6.41	6.52
2184	NYSE	TU	Fri, Jun 26, 2009	6.45	6.48	6.43	6.46
2183	NYSE	TU	Thu, Jun 25, 2009	6.43	6.46	6.37	6.44
2182	NYSE	TU	Wed, Jun 24, 2009	6.41	6.57	6.41	6.45
2181	NYSE	TU	Tue, Jun 23, 2009	6.34	6.38	6.28	6.37
2180	NYSE	TU	Mon, Jun 22, 2009	6.47	6.50	6.34	6.36
2179	NYSE	TU	Fri, Jun 19, 2009	6.61	6.63	6.51	6.57
2178	NYSE	TU	Thu, Jun 18, 2009	6.58	6.63	6.48	6.57
2177	NYSE	TU	Wed, Jun 17, 2009	6.59	6.61	6.44	6.56
2176	NYSE	TU	Tue, Jun 16, 2009	6.70	6.75	6.53	6.61
2175	NYSE	TU	Mon, Jun 15, 2009	6.88	6.88	6.59	6.66
2174	NYSE	TU	Fri, Jun 12, 2009	7.08	7.08	6.84	6.91
2173	NYSE	TU	Thu, Jun 11, 2009	7.06	7.18	7.01	7.11
2172	NYSE	TU	Wed, Jun 10, 2009	7.10	7.11	6.92	6.96
2171	NYSE	TU	Tue, Jun 9, 2009	7.15	7.15	7.03	7.07
2170	NYSE	TU	Mon, Jun 8, 2009	6.94	7.06	6.93	7.04
2169	NYSE	TU	Fri, Jun 5, 2009	7.16	7.16	7.05	7.08
2168	NYSE	TU	Thu, Jun 4, 2009	7.10	7.19	7.03	7.18
2167	NYSE	TU	Wed, Jun 3, 2009	7.26	7.26	7.05	7.09
2166	NYSE	TU	Tue, Jun 2, 2009	7.22	7.32	7.18	7.26
2165	NYSE	TU	Mon, Jun 1, 2009	7.19	7.29	7.16	7.17
2164	NYSE	TU	Fri, May 29, 2009	6.91	7.12	6.87	7.11
2163	NYSE	TU	Thu, May 28, 2009	6.84	6.95	6.78	6.87
2162	NYSE	TU	Wed, May 27, 2009	6.86	6.99	6.82	6.84
2161	NYSE	TU	Tue, May 26, 2009	6.58	6.87	6.57	6.86
2160	NYSE	TU	Fri, May 22, 2009	6.66	6.70	6.59	6.60
2159	NYSE	TU	Thu, May 21, 2009	6.51	6.61	6.45	6.60
2158	NYSE	TU	Wed, May 20, 2009	6.40	6.59	6.40	6.51
2157	NYSE	TU	Tue, May 19, 2009	6.38	6.42	6.31	6.39
2156	NYSE	TU	Mon, May 18, 2009	6.19	6.28	6.13	6.26
2155	NYSE	TU	Fri, May 15, 2009	6.32	6.40	6.17	6.20
2154	NYSE	TU	Thu, May 14, 2009	6.25	6.42	6.23	6.38
2153	NYSE	TU	Wed, May 13, 2009	6.38	6.38	6.23	6.25
2152	NYSE	TU	Tue, May 12, 2009	6.40	6.49	6.36	6.42
2151	NYSE	TU	Mon, May 11, 2009	6.48	6.49	6.36	6.40
2150	NYSE	TU	Fri, May 8, 2009	6.53	6.56	6.47	6.51
2149	NYSE	TU	Thu, May 7, 2009	6.32	6.43	6.27	6.38
2148	NYSE	TU	Wed, May 6, 2009	6.03	6.27	6.00	6.26
2147	NYSE	TU	Tue, May 5, 2009	5.99	6.07	5.92	6.01
2146	NYSE	TU	Mon, May 4, 2009	5.92	6.00	5.84	6.00
2145	NYSE	TU	Fri, May 1, 2009	5.79	5.88	5.75	5.83
2144	NYSE	TU	Thu, Apr 30, 2009	5.88	5.93	5.81	5.81
2143	NYSE	TU	Wed, Apr 29, 2009	5.89	5.92	5.82	5.85
2142	NYSE	TU	Tue, Apr 28, 2009	5.77	5.87	5.75	5.82
2141	NYSE	TU	Mon, Apr 27, 2009	5.94	5.96	5.76	5.79
2140	NYSE	TU	Fri, Apr 24, 2009	5.88	5.99	5.88	5.95
2139	NYSE	TU	Thu, Apr 23, 2009	5.83	5.89	5.80	5.89
2138	NYSE	TU	Wed, Apr 22, 2009	5.84	6.04	5.82	5.86
2137	NYSE	TU	Tue, Apr 21, 2009	5.77	5.88	5.77	5.87
2136	NYSE	TU	Mon, Apr 20, 2009	5.98	5.99	5.81	5.82
2135	NYSE	TU	Fri, Apr 17, 2009	6.08	6.14	6.03	6.06
2134	NYSE	TU	Thu, Apr 16, 2009	6.05	6.07	5.90	6.05
2133	NYSE	TU	Wed, Apr 15, 2009	5.92	5.96	5.86	5.95
2132	NYSE	TU	Tue, Apr 14, 2009	6.11	6.11	5.91	5.94
2131	NYSE	TU	Mon, Apr 13, 2009	5.98	6.14	5.98	6.11
2130	NYSE	TU	Thu, Apr 9, 2009	6.67	6.72	6.08	6.16
2129	NYSE	TU	Wed, Apr 8, 2009	6.95	7.02	6.77	6.88
2128	NYSE	TU	Tue, Apr 7, 2009	6.93	7.00	6.86	6.93
2127	NYSE	TU	Mon, Apr 6, 2009	6.98	7.03	6.83	7.01
2126	NYSE	TU	Fri, Apr 3, 2009	6.94	7.02	6.76	6.87
2125	NYSE	TU	Thu, Apr 2, 2009	6.83	7.05	6.83	6.96
2124	NYSE	TU	Wed, Apr 1, 2009	6.56	6.74	6.50	6.71
2123	NYSE	TU	Tue, Mar 31, 2009	6.71	6.71	6.58	6.59
2122	NYSE	TU	Mon, Mar 30, 2009	6.67	6.67	6.43	6.63
2121	NYSE	TU	Fri, Mar 27, 2009	6.78	6.91	6.67	6.88
2120	NYSE	TU	Thu, Mar 26, 2009	6.77	6.87	6.70	6.85
2119	NYSE	TU	Wed, Mar 25, 2009	6.77	6.83	6.69	6.80
2118	NYSE	TU	Tue, Mar 24, 2009	6.76	6.81	6.69	6.69
2117	NYSE	TU	Mon, Mar 23, 2009	6.53	6.77	6.53	6.77
2116	NYSE	TU	Fri, Mar 20, 2009	6.54	6.62	6.44	6.45
2115	NYSE	TU	Thu, Mar 19, 2009	6.65	6.67	6.48	6.54
2114	NYSE	TU	Wed, Mar 18, 2009	6.41	6.66	6.26	6.59
2113	NYSE	TU	Tue, Mar 17, 2009	6.25	6.43	6.13	6.43
2112	NYSE	TU	Mon, Mar 16, 2009	6.12	6.32	6.02	6.19
2111	NYSE	TU	Fri, Mar 13, 2009	5.98	6.12	5.89	6.11
2110	NYSE	TU	Thu, Mar 12, 2009	5.82	5.92	5.80	5.91
2109	NYSE	TU	Wed, Mar 11, 2009	5.97	6.02	5.77	5.82
2108	NYSE	TU	Tue, Mar 10, 2009	5.75	6.07	5.75	5.96
2107	NYSE	TU	Mon, Mar 9, 2009	5.72	5.77	5.62	5.68
2106	NYSE	TU	Fri, Mar 6, 2009	5.94	6.03	5.81	5.89
2105	NYSE	TU	Thu, Mar 5, 2009	6.11	6.17	5.88	5.94
2104	NYSE	TU	Wed, Mar 4, 2009	5.90	6.16	5.86	6.13
2103	NYSE	TU	Tue, Mar 3, 2009	5.97	6.06	5.86	5.89
2102	NYSE	TU	Mon, Mar 2, 2009	6.18	6.24	5.94	5.98
2101	NYSE	TU	Fri, Feb 27, 2009	6.15	6.40	6.14	6.34
2100	NYSE	TU	Thu, Feb 26, 2009	6.14	6.38	6.08	6.30
2099	NYSE	TU	Wed, Feb 25, 2009	6.15	6.23	5.88	6.03
2098	NYSE	TU	Tue, Feb 24, 2009	5.92	6.20	5.88	6.18
2097	NYSE	TU	Mon, Feb 23, 2009	6.10	6.24	5.94	5.96
2096	NYSE	TU	Fri, Feb 20, 2009	6.00	6.17	6.00	6.09
2095	NYSE	TU	Thu, Feb 19, 2009	6.18	6.25	6.07	6.09
2094	NYSE	TU	Wed, Feb 18, 2009	6.32	6.35	6.09	6.13
2093	NYSE	TU	Tue, Feb 17, 2009	6.28	6.30	6.07	6.19
2092	NYSE	TU	Fri, Feb 13, 2009	6.54	6.64	6.49	6.53
2091	NYSE	TU	Thu, Feb 12, 2009	6.32	6.62	6.26	6.59
2090	NYSE	TU	Wed, Feb 11, 2009	6.39	6.47	6.32	6.36
2089	NYSE	TU	Tue, Feb 10, 2009	6.50	6.59	6.33	6.38
2088	NYSE	TU	Mon, Feb 9, 2009	6.54	6.63	6.50	6.60
2087	NYSE	TU	Fri, Feb 6, 2009	6.46	6.62	6.41	6.57
2086	NYSE	TU	Thu, Feb 5, 2009	6.55	6.59	6.44	6.52
2085	NYSE	TU	Wed, Feb 4, 2009	6.57	6.79	6.45	6.52
2084	NYSE	TU	Tue, Feb 3, 2009	6.48	6.56	6.39	6.53
2083	NYSE	TU	Mon, Feb 2, 2009	6.58	6.61	6.49	6.51
2082	NYSE	TU	Fri, Jan 30, 2009	6.69	6.76	6.58	6.69
2081	NYSE	TU	Thu, Jan 29, 2009	6.79	6.95	6.67	6.71
2080	NYSE	TU	Wed, Jan 28, 2009	6.67	6.87	6.66	6.81
2079	NYSE	TU	Tue, Jan 27, 2009	6.53	6.61	6.42	6.53
2078	NYSE	TU	Mon, Jan 26, 2009	6.61	6.69	6.45	6.55
2077	NYSE	TU	Fri, Jan 23, 2009	6.32	6.59	6.30	6.52
2076	NYSE	TU	Thu, Jan 22, 2009	6.30	6.49	6.29	6.42
2075	NYSE	TU	Wed, Jan 21, 2009	6.44	6.49	6.27	6.47
2074	NYSE	TU	Tue, Jan 20, 2009	6.81	6.81	6.34	6.44
2073	NYSE	TU	Fri, Jan 16, 2009	6.93	6.94	6.60	6.71
2072	NYSE	TU	Thu, Jan 15, 2009	6.68	6.71	6.45	6.70
2071	NYSE	TU	Wed, Jan 14, 2009	6.75	6.75	6.57	6.66
2070	NYSE	TU	Tue, Jan 13, 2009	6.78	6.95	6.75	6.91
2069	NYSE	TU	Mon, Jan 12, 2009	6.87	6.95	6.74	6.77
2068	NYSE	TU	Fri, Jan 9, 2009	7.06	7.06	6.89	6.95
2067	NYSE	TU	Thu, Jan 8, 2009	7.00	7.08	6.84	7.07
2066	NYSE	TU	Wed, Jan 7, 2009	7.04	7.20	6.89	6.98
2065	NYSE	TU	Tue, Jan 6, 2009	7.36	7.44	7.07	7.13
2064	NYSE	TU	Mon, Jan 5, 2009	7.18	7.30	7.09	7.30
2063	NYSE	TU	Fri, Jan 2, 2009	7.07	7.18	7.07	7.15
2062	NYSE	TU	Wed, Dec 31, 2008	7.13	7.16	7.00	7.11
2061	NYSE	TU	Tue, Dec 30, 2008	6.78	7.16	6.69	7.12
2060	NYSE	TU	Mon, Dec 29, 2008	6.77	6.93	6.51	6.76
2059	NYSE	TU	Fri, Dec 26, 2008	6.51	6.99	6.42	6.77
2058	NYSE	TU	Wed, Dec 24, 2008	6.28	6.47	6.27	6.44
2057	NYSE	TU	Tue, Dec 23, 2008	6.29	6.49	6.24	6.29
2056	NYSE	TU	Mon, Dec 22, 2008	6.25	6.40	6.23	6.25
2055	NYSE	TU	Fri, Dec 19, 2008	6.13	6.28	6.11	6.22
2054	NYSE	TU	Thu, Dec 18, 2008	6.34	6.37	6.18	6.20
2053	NYSE	TU	Wed, Dec 17, 2008	6.36	6.72	6.05	6.43
2052	NYSE	TU	Tue, Dec 16, 2008	6.33	6.51	6.20	6.43
2051	NYSE	TU	Mon, Dec 15, 2008	6.62	6.65	6.24	6.33
2050	NYSE	TU	Fri, Dec 12, 2008	6.18	6.71	6.18	6.61
2049	NYSE	TU	Thu, Dec 11, 2008	6.67	6.68	6.35	6.41
2048	NYSE	TU	Wed, Dec 10, 2008	6.89	6.90	6.39	6.55
2047	NYSE	TU	Tue, Dec 9, 2008	6.75	6.87	6.47	6.71
2046	NYSE	TU	Mon, Dec 8, 2008	6.66	6.97	6.64	6.93
2045	NYSE	TU	Fri, Dec 5, 2008	6.47	6.69	6.20	6.39
2044	NYSE	TU	Thu, Dec 4, 2008	6.70	6.89	6.52	6.61
2043	NYSE	TU	Wed, Dec 3, 2008	6.63	6.96	6.58	6.76
2042	NYSE	TU	Tue, Dec 2, 2008	7.28	7.36	6.78	7.05
2041	NYSE	TU	Mon, Dec 1, 2008	7.28	7.39	7.03	7.06
2040	NYSE	TU	Fri, Nov 28, 2008	6.86	7.23	6.81	7.19
2039	NYSE	TU	Wed, Nov 26, 2008	7.08	7.37	6.57	7.21
2038	NYSE	TU	Tue, Nov 25, 2008	7.41	7.64	7.13	7.35
2037	NYSE	TU	Mon, Nov 24, 2008	6.84	7.30	6.80	7.26
2036	NYSE	TU	Fri, Nov 21, 2008	6.77	6.80	6.12	6.55
2035	NYSE	TU	Thu, Nov 20, 2008	6.91	6.99	6.37	6.44
2034	NYSE	TU	Wed, Nov 19, 2008	7.23	7.50	7.06	7.07
2033	NYSE	TU	Tue, Nov 18, 2008	7.31	7.52	7.15	7.31
2032	NYSE	TU	Mon, Nov 17, 2008	7.16	7.48	7.11	7.29
2031	NYSE	TU	Fri, Nov 14, 2008	7.50	7.55	7.19	7.21
2030	NYSE	TU	Thu, Nov 13, 2008	7.18	7.55	6.99	7.55
2029	NYSE	TU	Wed, Nov 12, 2008	7.30	7.38	6.92	7.07
2028	NYSE	TU	Tue, Nov 11, 2008	7.80	7.80	7.28	7.40
2027	NYSE	TU	Mon, Nov 10, 2008	7.71	7.96	7.37	7.91
2026	NYSE	TU	Fri, Nov 7, 2008	8.00	8.01	7.63	7.77
2025	NYSE	TU	Thu, Nov 6, 2008	8.48	8.48	7.79	7.91
2024	NYSE	TU	Wed, Nov 5, 2008	8.74	8.87	8.35	8.41
2023	NYSE	TU	Tue, Nov 4, 2008	8.62	8.75	8.43	8.69
2022	NYSE	TU	Mon, Nov 3, 2008	8.25	8.30	8.11	8.26
2021	NYSE	TU	Fri, Oct 31, 2008	7.99	8.25	7.87	8.15
2020	NYSE	TU	Thu, Oct 30, 2008	8.24	8.24	7.90	8.10
2019	NYSE	TU	Wed, Oct 29, 2008	7.70	8.28	7.55	7.89
2018	NYSE	TU	Tue, Oct 28, 2008	7.24	7.53	7.02	7.51
2017	NYSE	TU	Mon, Oct 27, 2008	7.20	7.35	7.03	7.04
2016	NYSE	TU	Fri, Oct 24, 2008	6.94	7.35	6.85	7.24
2015	NYSE	TU	Thu, Oct 23, 2008	7.41	7.62	7.20	7.50
2014	NYSE	TU	Wed, Oct 22, 2008	7.56	7.71	7.41	7.54
2013	NYSE	TU	Tue, Oct 21, 2008	8.16	8.16	7.75	7.84
2012	NYSE	TU	Mon, Oct 20, 2008	7.75	8.15	7.75	8.15
2011	NYSE	TU	Fri, Oct 17, 2008	7.45	7.98	7.38	7.78
2010	NYSE	TU	Thu, Oct 16, 2008	7.25	7.73	7.04	7.69
2009	NYSE	TU	Wed, Oct 15, 2008	7.36	7.44	7.05	7.21
2008	NYSE	TU	Tue, Oct 14, 2008	8.18	8.20	7.09	7.30
2007	NYSE	TU	Mon, Oct 13, 2008	7.24	7.96	7.19	7.96
2006	NYSE	TU	Fri, Oct 10, 2008	7.11	9.06	6.71	7.15
2005	NYSE	TU	Thu, Oct 9, 2008	7.89	8.08	7.24	7.41
2004	NYSE	TU	Wed, Oct 8, 2008	7.84	7.98	7.09	7.73
2003	NYSE	TU	Tue, Oct 7, 2008	8.41	8.52	7.70	7.76
2002	NYSE	TU	Mon, Oct 6, 2008	8.47	8.64	7.85	8.27
2001	NYSE	TU	Fri, Oct 3, 2008	8.90	9.03	8.63	8.65
2000	NYSE	TU	Thu, Oct 2, 2008	9.13	9.22	8.68	8.74
1999	NYSE	TU	Wed, Oct 1, 2008	8.76	9.33	8.67	9.30
1998	NYSE	TU	Tue, Sep 30, 2008	8.64	9.02	8.64	8.89
1997	NYSE	TU	Mon, Sep 29, 2008	8.91	8.97	8.54	8.67
1996	NYSE	TU	Fri, Sep 26, 2008	8.77	8.99	8.77	8.99
1995	NYSE	TU	Thu, Sep 25, 2008	8.81	8.93	8.71	8.85
1994	NYSE	TU	Wed, Sep 24, 2008	8.80	8.91	8.70	8.72
1993	NYSE	TU	Tue, Sep 23, 2008	8.90	9.03	8.74	8.81
1992	NYSE	TU	Mon, Sep 22, 2008	9.00	9.30	8.83	8.89
1991	NYSE	TU	Fri, Sep 19, 2008	8.72	9.09	8.40	9.04
1990	NYSE	TU	Thu, Sep 18, 2008	8.54	8.87	8.32	8.36
1989	NYSE	TU	Wed, Sep 17, 2008	9.11	9.15	8.37	8.42
1988	NYSE	TU	Tue, Sep 16, 2008	9.08	9.16	8.94	9.14
1987	NYSE	TU	Mon, Sep 15, 2008	9.16	9.33	9.04	9.23
1986	NYSE	TU	Fri, Sep 12, 2008	9.21	9.51	9.11	9.43
1985	NYSE	TU	Thu, Sep 11, 2008	8.98	9.34	8.89	9.26
1984	NYSE	TU	Wed, Sep 10, 2008	9.06	9.10	9.00	9.04
1983	NYSE	TU	Tue, Sep 9, 2008	9.15	9.28	8.90	8.95
1982	NYSE	TU	Mon, Sep 8, 2008	9.24	9.30	9.00	9.05
1981	NYSE	TU	Fri, Sep 5, 2008	9.26	9.28	9.12	9.27
1980	NYSE	TU	Thu, Sep 4, 2008	9.44	9.50	9.25	9.36
1979	NYSE	TU	Wed, Sep 3, 2008	9.47	9.52	9.30	9.38
1978	NYSE	TU	Tue, Sep 2, 2008	9.71	9.78	9.43	9.46
1977	NYSE	TU	Fri, Aug 29, 2008	9.67	9.70	9.57	9.70
1976	NYSE	TU	Thu, Aug 28, 2008	9.41	9.75	9.40	9.74
1975	NYSE	TU	Wed, Aug 27, 2008	9.11	9.38	9.10	9.35
1974	NYSE	TU	Tue, Aug 26, 2008	9.25	9.25	9.03	9.07
1973	NYSE	TU	Mon, Aug 25, 2008	9.30	9.43	9.20	9.20
1972	NYSE	TU	Fri, Aug 22, 2008	9.48	9.48	9.24	9.30
1971	NYSE	TU	Thu, Aug 21, 2008	8.88	9.25	8.87	9.24
1970	NYSE	TU	Wed, Aug 20, 2008	8.76	8.85	8.70	8.85
1969	NYSE	TU	Tue, Aug 19, 2008	8.75	8.79	8.68	8.71
1968	NYSE	TU	Mon, Aug 18, 2008	8.83	8.83	8.67	8.76
1967	NYSE	TU	Fri, Aug 15, 2008	8.84	8.86	8.69	8.77
1966	NYSE	TU	Thu, Aug 14, 2008	8.79	8.94	8.79	8.89
1965	NYSE	TU	Wed, Aug 13, 2008	9.06	9.06	8.76	8.83
1964	NYSE	TU	Tue, Aug 12, 2008	9.05	9.19	9.03	9.13
1963	NYSE	TU	Mon, Aug 11, 2008	9.22	9.22	8.90	9.01
1962	NYSE	TU	Fri, Aug 8, 2008	8.89	9.32	8.89	9.23
1961	NYSE	TU	Thu, Aug 7, 2008	8.88	8.95	8.83	8.88
1960	NYSE	TU	Wed, Aug 6, 2008	8.80	8.95	8.80	8.91
1959	NYSE	TU	Tue, Aug 5, 2008	8.72	8.98	8.59	8.91
1958	NYSE	TU	Mon, Aug 4, 2008	8.73	8.82	8.64	8.73
1957	NYSE	TU	Fri, Aug 1, 2008	8.89	8.95	8.75	8.77
1956	NYSE	TU	Thu, Jul 31, 2008	8.65	8.83	8.65	8.81
1955	NYSE	TU	Wed, Jul 30, 2008	8.71	8.71	8.63	8.71
1954	NYSE	TU	Tue, Jul 29, 2008	8.81	8.88	8.66	8.72
1953	NYSE	TU	Mon, Jul 28, 2008	8.91	8.97	8.82	8.87
1952	NYSE	TU	Fri, Jul 25, 2008	9.01	9.09	8.91	8.96
1951	NYSE	TU	Thu, Jul 24, 2008	9.16	9.21	8.92	8.95
1950	NYSE	TU	Wed, Jul 23, 2008	9.29	9.38	9.11	9.18
1949	NYSE	TU	Tue, Jul 22, 2008	9.44	9.49	9.27	9.29
1948	NYSE	TU	Mon, Jul 21, 2008	9.61	9.61	9.41	9.48
1947	NYSE	TU	Fri, Jul 18, 2008	9.65	9.70	9.50	9.55
1946	NYSE	TU	Thu, Jul 17, 2008	9.35	9.71	9.30	9.64
1945	NYSE	TU	Wed, Jul 16, 2008	8.96	9.35	8.96	9.20
1944	NYSE	TU	Tue, Jul 15, 2008	9.06	9.11	8.90	8.99
1943	NYSE	TU	Mon, Jul 14, 2008	9.56	9.66	9.08	9.22
1942	NYSE	TU	Fri, Jul 11, 2008	9.64	9.64	9.27	9.55
1941	NYSE	TU	Thu, Jul 10, 2008	9.85	9.85	9.60	9.69
1940	NYSE	TU	Wed, Jul 9, 2008	9.78	9.88	9.71	9.82
1939	NYSE	TU	Tue, Jul 8, 2008	9.59	9.69	9.53	9.69
1938	NYSE	TU	Mon, Jul 7, 2008	9.71	9.92	9.50	9.56
1937	NYSE	TU	Thu, Jul 3, 2008	9.93	10.17	9.71	9.71
1936	NYSE	TU	Wed, Jul 2, 2008	10.26	10.26	9.90	9.96
1935	NYSE	TU	Tue, Jul 1, 2008	10.02	10.25	10.01	10.15
1934	NYSE	TU	Mon, Jun 30, 2008	10.05	10.12	9.96	10.08
1933	NYSE	TU	Fri, Jun 27, 2008	10.12	10.21	9.98	10.06
1932	NYSE	TU	Thu, Jun 26, 2008	10.29	10.29	9.99	10.03
1931	NYSE	TU	Wed, Jun 25, 2008	10.40	10.40	10.25	10.32
1930	NYSE	TU	Tue, Jun 24, 2008	10.61	10.70	10.33	10.39
1929	NYSE	TU	Mon, Jun 23, 2008	10.76	10.80	10.65	10.75
1928	NYSE	TU	Fri, Jun 20, 2008	10.83	10.85	10.74	10.81
1927	NYSE	TU	Thu, Jun 19, 2008	10.70	10.85	10.62	10.83
1926	NYSE	TU	Wed, Jun 18, 2008	10.62	10.83	10.59	10.70
1925	NYSE	TU	Tue, Jun 17, 2008	10.56	10.73	10.55	10.71
1924	NYSE	TU	Mon, Jun 16, 2008	10.48	10.60	10.40	10.53
1923	NYSE	TU	Fri, Jun 13, 2008	10.42	10.53	10.36	10.43
1922	NYSE	TU	Thu, Jun 12, 2008	10.42	10.48	10.35	10.47
1921	NYSE	TU	Wed, Jun 11, 2008	10.71	10.77	10.42	10.49
1920	NYSE	TU	Tue, Jun 10, 2008	10.62	10.75	10.59	10.74
1919	NYSE	TU	Mon, Jun 9, 2008	10.90	10.92	10.61	10.77
1918	NYSE	TU	Fri, Jun 6, 2008	10.89	10.92	10.81	10.85
1917	NYSE	TU	Thu, Jun 5, 2008	11.12	11.18	10.99	11.03
1916	NYSE	TU	Wed, Jun 4, 2008	11.26	11.34	11.10	11.14
1915	NYSE	TU	Tue, Jun 3, 2008	11.45	11.50	11.33	11.35
1914	NYSE	TU	Mon, Jun 2, 2008	11.54	11.60	11.40	11.50
1913	NYSE	TU	Fri, May 30, 2008	11.80	11.80	11.59	11.67
1912	NYSE	TU	Thu, May 29, 2008	11.77	11.91	11.76	11.84
1911	NYSE	TU	Wed, May 28, 2008	11.67	11.79	11.55	11.70
1910	NYSE	TU	Tue, May 27, 2008	11.75	11.75	11.45	11.65
1909	NYSE	TU	Fri, May 23, 2008	11.67	11.87	11.61	11.75
1908	NYSE	TU	Thu, May 22, 2008	11.76	11.79	11.58	11.72
1907	NYSE	TU	Wed, May 21, 2008	11.53	11.97	11.53	11.82
1906	NYSE	TU	Tue, May 20, 2008	11.45	11.68	11.43	11.61
1905	NYSE	TU	Mon, May 19, 2008	11.58	11.62	11.34	11.38
1904	NYSE	TU	Fri, May 16, 2008	11.53	11.67	11.48	11.51
1903	NYSE	TU	Thu, May 15, 2008	11.27	11.43	11.27	11.41
1902	NYSE	TU	Wed, May 14, 2008	11.10	11.25	11.10	11.18
1901	NYSE	TU	Tue, May 13, 2008	11.02	11.08	10.97	11.05
1900	NYSE	TU	Mon, May 12, 2008	11.05	11.11	10.94	11.04
1899	NYSE	TU	Fri, May 9, 2008	11.18	11.37	10.99	11.01
1898	NYSE	TU	Thu, May 8, 2008	10.83	11.22	10.81	11.19
1897	NYSE	TU	Wed, May 7, 2008	11.00	11.08	10.86	10.93
1896	NYSE	TU	Tue, May 6, 2008	10.86	11.06	10.80	10.99
1895	NYSE	TU	Mon, May 5, 2008	11.14	11.14	10.88	10.92
1894	NYSE	TU	Fri, May 2, 2008	11.19	11.24	11.03	11.16
1893	NYSE	TU	Thu, May 1, 2008	11.01	11.18	10.88	11.13
1892	NYSE	TU	Wed, Apr 30, 2008	11.12	11.21	10.98	11.09
1891	NYSE	TU	Tue, Apr 29, 2008	11.10	11.22	10.97	11.03
1890	NYSE	TU	Mon, Apr 28, 2008	11.05	11.10	10.94	11.02
1889	NYSE	TU	Fri, Apr 25, 2008	10.99	11.01	10.85	10.93
1888	NYSE	TU	Thu, Apr 24, 2008	10.70	11.04	10.70	10.99
1887	NYSE	TU	Wed, Apr 23, 2008	10.96	10.96	10.70	10.77
1886	NYSE	TU	Tue, Apr 22, 2008	10.94	11.10	10.92	11.02
1885	NYSE	TU	Mon, Apr 21, 2008	11.25	11.28	10.98	11.06
1884	NYSE	TU	Fri, Apr 18, 2008	11.10	11.18	11.02	11.17
1883	NYSE	TU	Thu, Apr 17, 2008	10.82	10.95	10.74	10.91
1882	NYSE	TU	Wed, Apr 16, 2008	10.83	10.99	10.77	10.86
1881	NYSE	TU	Tue, Apr 15, 2008	10.72	10.84	10.66	10.78
1880	NYSE	TU	Mon, Apr 14, 2008	10.89	10.92	10.72	10.82
1879	NYSE	TU	Fri, Apr 11, 2008	11.10	11.19	10.79	10.87
1878	NYSE	TU	Thu, Apr 10, 2008	10.90	11.10	10.85	11.09
1877	NYSE	TU	Wed, Apr 9, 2008	10.85	10.88	10.75	10.88
1876	NYSE	TU	Tue, Apr 8, 2008	11.05	11.05	10.89	10.94
1875	NYSE	TU	Mon, Apr 7, 2008	11.21	11.23	11.00	11.08
1874	NYSE	TU	Fri, Apr 4, 2008	11.25	11.32	11.14	11.23
1873	NYSE	TU	Thu, Apr 3, 2008	11.13	11.34	11.09	11.32
1872	NYSE	TU	Wed, Apr 2, 2008	10.94	11.28	10.81	11.06
1871	NYSE	TU	Tue, Apr 1, 2008	10.71	11.02	10.64	10.95
1870	NYSE	TU	Mon, Mar 31, 2008	10.25	10.55	10.19	10.46
1869	NYSE	TU	Fri, Mar 28, 2008	10.48	10.63	10.35	10.37
1868	NYSE	TU	Thu, Mar 27, 2008	10.38	10.85	10.33	10.36
1867	NYSE	TU	Wed, Mar 26, 2008	10.49	10.56	10.29	10.32
1866	NYSE	TU	Tue, Mar 25, 2008	10.39	10.62	10.25	10.54
1865	NYSE	TU	Mon, Mar 24, 2008	9.94	10.57	9.92	10.44
1864	NYSE	TU	Thu, Mar 20, 2008	9.99	10.18	9.81	10.02
1863	NYSE	TU	Wed, Mar 19, 2008	10.47	10.51	10.00	10.03
1862	NYSE	TU	Tue, Mar 18, 2008	10.33	10.57	10.33	10.55
1861	NYSE	TU	Mon, Mar 17, 2008	10.39	10.83	10.34	10.39
1860	NYSE	TU	Fri, Mar 14, 2008	10.52	10.78	10.47	10.76
1859	NYSE	TU	Thu, Mar 13, 2008	10.38	10.75	10.27	10.57
1858	NYSE	TU	Wed, Mar 12, 2008	10.48	10.60	10.35	10.41
1857	NYSE	TU	Tue, Mar 11, 2008	10.60	10.60	10.18	10.39
1856	NYSE	TU	Mon, Mar 10, 2008	10.85	10.85	10.37	10.49
1855	NYSE	TU	Fri, Mar 7, 2008	10.72	10.96	10.70	10.78
1854	NYSE	TU	Thu, Mar 6, 2008	10.97	11.29	10.86	10.89
1853	NYSE	TU	Wed, Mar 5, 2008	10.97	11.05	10.95	11.00
1852	NYSE	TU	Tue, Mar 4, 2008	11.13	11.19	10.79	10.88
1851	NYSE	TU	Mon, Mar 3, 2008	11.15	11.30	11.12	11.14
1850	NYSE	TU	Fri, Feb 29, 2008	11.70	11.70	11.08	11.18
1849	NYSE	TU	Thu, Feb 28, 2008	11.70	11.86	11.66	11.70
1848	NYSE	TU	Wed, Feb 27, 2008	11.67	11.74	11.51	11.70
1847	NYSE	TU	Tue, Feb 26, 2008	11.33	11.73	11.27	11.67
1846	NYSE	TU	Mon, Feb 25, 2008	10.73	11.19	10.73	11.14
1845	NYSE	TU	Fri, Feb 22, 2008	10.46	10.72	10.33	10.72
1844	NYSE	TU	Thu, Feb 21, 2008	10.19	10.41	10.19	10.41
1843	NYSE	TU	Wed, Feb 20, 2008	10.11	10.17	10.03	10.17
1842	NYSE	TU	Tue, Feb 19, 2008	10.06	10.12	9.93	10.09
1841	NYSE	TU	Fri, Feb 15, 2008	10.22	10.24	9.88	10.01
1840	NYSE	TU	Thu, Feb 14, 2008	10.31	10.35	10.09	10.16
1839	NYSE	TU	Wed, Feb 13, 2008	10.24	10.30	10.12	10.30
1838	NYSE	TU	Tue, Feb 12, 2008	10.17	10.22	10.03	10.11
1837	NYSE	TU	Mon, Feb 11, 2008	10.17	10.25	10.03	10.07
1836	NYSE	TU	Fri, Feb 8, 2008	10.09	10.37	10.09	10.25
1835	NYSE	TU	Thu, Feb 7, 2008	9.98	10.16	9.92	10.02
1834	NYSE	TU	Wed, Feb 6, 2008	10.34	10.34	10.02	10.09
1833	NYSE	TU	Tue, Feb 5, 2008	10.59	10.59	10.15	10.29
1832	NYSE	TU	Mon, Feb 4, 2008	10.46	10.69	10.46	10.58
1831	NYSE	TU	Fri, Feb 1, 2008	10.58	10.68	10.51	10.60
1830	NYSE	TU	Thu, Jan 31, 2008	10.23	10.57	10.11	10.51
1829	NYSE	TU	Wed, Jan 30, 2008	10.57	10.71	10.42	10.43
1828	NYSE	TU	Tue, Jan 29, 2008	10.57	10.57	10.43	10.49
1827	NYSE	TU	Mon, Jan 28, 2008	10.58	10.58	10.36	10.48
1826	NYSE	TU	Fri, Jan 25, 2008	10.60	10.81	10.53	10.59
1825	NYSE	TU	Thu, Jan 24, 2008	10.31	10.72	10.31	10.65
1824	NYSE	TU	Wed, Jan 23, 2008	9.60	10.21	9.60	10.17
1823	NYSE	TU	Tue, Jan 22, 2008	9.73	10.02	9.70	9.93
1822	NYSE	TU	Fri, Jan 18, 2008	10.10	10.36	9.96	10.11
1821	NYSE	TU	Thu, Jan 17, 2008	10.41	10.41	10.06	10.15
1820	NYSE	TU	Wed, Jan 16, 2008	10.60	10.80	10.34	10.45
1819	NYSE	TU	Tue, Jan 15, 2008	11.03	11.03	10.70	10.77
1818	NYSE	TU	Mon, Jan 14, 2008	11.04	11.11	10.97	11.06
1817	NYSE	TU	Fri, Jan 11, 2008	11.25	11.29	11.04	11.09
1816	NYSE	TU	Thu, Jan 10, 2008	11.07	11.53	10.99	11.42
1815	NYSE	TU	Wed, Jan 9, 2008	11.34	11.34	10.88	11.14
1814	NYSE	TU	Tue, Jan 8, 2008	11.53	11.73	11.38	11.38
1813	NYSE	TU	Mon, Jan 7, 2008	11.83	11.87	11.32	11.45
1812	NYSE	TU	Fri, Jan 4, 2008	11.95	11.95	11.70	11.72
1811	NYSE	TU	Thu, Jan 3, 2008	12.15	12.16	11.92	12.02
1810	NYSE	TU	Wed, Jan 2, 2008	12.22	12.22	12.04	12.17
1809	NYSE	TU	Mon, Dec 31, 2007	12.17	12.22	12.04	12.07
1808	NYSE	TU	Fri, Dec 28, 2007	12.18	12.30	12.16	12.22
1807	NYSE	TU	Thu, Dec 27, 2007	12.13	12.24	11.99	12.11
1806	NYSE	TU	Wed, Dec 26, 2007	12.03	12.04	11.93	11.95
1805	NYSE	TU	Mon, Dec 24, 2007	11.85	12.02	11.85	11.98
1804	NYSE	TU	Fri, Dec 21, 2007	11.55	12.02	11.49	11.88
1803	NYSE	TU	Thu, Dec 20, 2007	11.62	11.73	11.45	11.57
1802	NYSE	TU	Wed, Dec 19, 2007	11.21	11.55	11.17	11.50
1801	NYSE	TU	Tue, Dec 18, 2007	11.01	11.18	10.64	11.17
1800	NYSE	TU	Mon, Dec 17, 2007	10.57	11.06	10.57	10.90
1799	NYSE	TU	Fri, Dec 14, 2007	10.48	10.77	10.21	10.76
1798	NYSE	TU	Thu, Dec 13, 2007	10.54	10.54	9.92	10.41
1797	NYSE	TU	Wed, Dec 12, 2007	10.80	11.01	10.37	10.55
1796	NYSE	TU	Tue, Dec 11, 2007	10.94	11.03	10.72	10.77
1795	NYSE	TU	Mon, Dec 10, 2007	10.95	11.08	10.95	11.03
1794	NYSE	TU	Fri, Dec 7, 2007	11.19	11.25	11.02	11.05
1793	NYSE	TU	Thu, Dec 6, 2007	11.03	11.23	10.92	11.22
1792	NYSE	TU	Wed, Dec 5, 2007	10.94	11.12	10.88	10.93
1791	NYSE	TU	Tue, Dec 4, 2007	10.95	11.00	10.75	10.85
1790	NYSE	TU	Mon, Dec 3, 2007	11.30	11.42	11.02	11.04
1789	NYSE	TU	Fri, Nov 30, 2007	11.24	11.58	11.11	11.30
1788	NYSE	TU	Thu, Nov 29, 2007	11.74	11.74	11.11	11.30
1787	NYSE	TU	Wed, Nov 28, 2007	11.46	11.98	11.46	11.95
1786	NYSE	TU	Tue, Nov 27, 2007	11.33	11.56	11.29	11.48
1785	NYSE	TU	Mon, Nov 26, 2007	11.69	11.77	11.44	11.46
1784	NYSE	TU	Fri, Nov 23, 2007	12.07	12.07	11.68	11.71
1783	NYSE	TU	Wed, Nov 21, 2007	12.03	12.15	11.87	12.06
1782	NYSE	TU	Tue, Nov 20, 2007	12.39	12.57	12.20	12.26
1781	NYSE	TU	Mon, Nov 19, 2007	12.44	12.52	12.29	12.46
1780	NYSE	TU	Fri, Nov 16, 2007	12.49	12.68	12.46	12.53
1779	NYSE	TU	Thu, Nov 15, 2007	12.58	12.69	12.33	12.45
1778	NYSE	TU	Wed, Nov 14, 2007	13.08	13.08	12.67	12.71
1777	NYSE	TU	Tue, Nov 13, 2007	13.03	13.21	12.82	12.98
1776	NYSE	TU	Mon, Nov 12, 2007	13.42	13.56	13.02	13.04
1775	NYSE	TU	Fri, Nov 9, 2007	13.32	13.64	13.32	13.52
1774	NYSE	TU	Thu, Nov 8, 2007	13.81	13.93	13.42	13.63
1773	NYSE	TU	Wed, Nov 7, 2007	14.01	14.28	13.86	13.89
1772	NYSE	TU	Tue, Nov 6, 2007	13.89	14.17	13.89	14.14
1771	NYSE	TU	Mon, Nov 5, 2007	14.35	14.38	13.57	13.91
1770	NYSE	TU	Fri, Nov 2, 2007	14.44	14.45	14.00	14.36
1769	NYSE	TU	Thu, Nov 1, 2007	14.63	14.63	14.32	14.38
1768	NYSE	TU	Wed, Oct 31, 2007	14.47	14.66	14.39	14.66
1767	NYSE	TU	Tue, Oct 30, 2007	14.32	14.47	14.29	14.47
1766	NYSE	TU	Mon, Oct 29, 2007	14.36	14.44	14.30	14.43
1765	NYSE	TU	Fri, Oct 26, 2007	14.25	14.44	14.24	14.36
1764	NYSE	TU	Thu, Oct 25, 2007	14.42	14.45	14.08	14.21
1763	NYSE	TU	Wed, Oct 24, 2007	14.20	14.30	13.98	14.28
1762	NYSE	TU	Tue, Oct 23, 2007	13.95	14.34	13.82	14.34
1761	NYSE	TU	Mon, Oct 22, 2007	13.14	13.94	13.14	13.86
1760	NYSE	TU	Fri, Oct 19, 2007	14.01	14.12	13.69	14.03
1759	NYSE	TU	Thu, Oct 18, 2007	14.02	14.06	13.94	14.00
1758	NYSE	TU	Wed, Oct 17, 2007	14.24	14.24	13.90	14.02
1757	NYSE	TU	Tue, Oct 16, 2007	14.19	14.22	14.06	14.14
1756	NYSE	TU	Mon, Oct 15, 2007	14.23	14.30	14.16	14.22
1755	NYSE	TU	Fri, Oct 12, 2007	14.22	14.40	14.21	14.29
1754	NYSE	TU	Thu, Oct 11, 2007	14.24	14.37	14.15	14.26
1753	NYSE	TU	Wed, Oct 10, 2007	14.08	14.20	14.04	14.16
1752	NYSE	TU	Tue, Oct 9, 2007	14.32	14.32	14.07	14.18
1751	NYSE	TU	Mon, Oct 8, 2007	14.31	14.38	14.22	14.26
1750	NYSE	TU	Fri, Oct 5, 2007	14.33	14.42	14.22	14.25
1749	NYSE	TU	Thu, Oct 4, 2007	14.03	14.06	13.96	14.02
1748	NYSE	TU	Wed, Oct 3, 2007	14.07	14.18	13.98	14.02
1747	NYSE	TU	Tue, Oct 2, 2007	14.17	14.19	13.93	14.07
1746	NYSE	TU	Mon, Oct 1, 2007	14.11	14.41	14.03	14.17
1745	NYSE	TU	Fri, Sep 28, 2007	14.21	14.21	14.01	14.04
1744	NYSE	TU	Thu, Sep 27, 2007	14.03	14.15	14.03	14.15
1743	NYSE	TU	Wed, Sep 26, 2007	13.86	13.96	13.79	13.96
1742	NYSE	TU	Tue, Sep 25, 2007	13.89	13.92	13.76	13.79
1741	NYSE	TU	Mon, Sep 24, 2007	13.88	14.02	13.83	13.91
1740	NYSE	TU	Fri, Sep 21, 2007	13.72	13.91	13.67	13.83
1739	NYSE	TU	Thu, Sep 20, 2007	13.66	13.80	13.61	13.67
1738	NYSE	TU	Wed, Sep 19, 2007	13.52	13.77	13.49	13.59
1737	NYSE	TU	Tue, Sep 18, 2007	13.51	13.51	13.28	13.49
1736	NYSE	TU	Mon, Sep 17, 2007	13.33	13.56	13.27	13.47
1735	NYSE	TU	Fri, Sep 14, 2007	13.22	13.40	13.22	13.35
1734	NYSE	TU	Thu, Sep 13, 2007	13.16	13.25	13.08	13.23
1733	NYSE	TU	Wed, Sep 12, 2007	13.00	13.12	12.98	13.09
1732	NYSE	TU	Tue, Sep 11, 2007	12.90	13.02	12.88	13.02
1731	NYSE	TU	Mon, Sep 10, 2007	12.75	12.90	12.68	12.79
1730	NYSE	TU	Fri, Sep 7, 2007	12.82	13.00	12.66	12.83
1729	NYSE	TU	Thu, Sep 6, 2007	12.82	12.95	12.71	12.81
1728	NYSE	TU	Wed, Sep 5, 2007	12.93	13.01	12.79	12.88
1727	NYSE	TU	Tue, Sep 4, 2007	12.95	13.11	12.90	12.97
1726	NYSE	TU	Fri, Aug 31, 2007	12.89	13.00	12.74	12.98
1725	NYSE	TU	Thu, Aug 30, 2007	12.48	12.75	12.48	12.66
1724	NYSE	TU	Wed, Aug 29, 2007	12.33	12.66	12.33	12.61
1723	NYSE	TU	Tue, Aug 28, 2007	12.45	12.55	12.27	12.32
1722	NYSE	TU	Mon, Aug 27, 2007	12.75	12.81	12.56	12.60
1721	NYSE	TU	Fri, Aug 24, 2007	12.67	12.82	12.50	12.77
1720	NYSE	TU	Thu, Aug 23, 2007	12.82	12.90	12.56	12.69
1719	NYSE	TU	Wed, Aug 22, 2007	12.85	12.96	12.67	12.73
1718	NYSE	TU	Tue, Aug 21, 2007	12.08	12.57	12.07	12.52
1717	NYSE	TU	Mon, Aug 20, 2007	12.16	12.18	11.87	12.04
1716	NYSE	TU	Fri, Aug 17, 2007	12.63	12.71	11.99	12.07
1715	NYSE	TU	Thu, Aug 16, 2007	12.12	12.15	11.71	12.06
1714	NYSE	TU	Wed, Aug 15, 2007	12.33	12.53	12.17	12.19
1713	NYSE	TU	Tue, Aug 14, 2007	12.56	12.65	12.27	12.41
1712	NYSE	TU	Mon, Aug 13, 2007	12.81	13.04	12.61	12.62
1711	NYSE	TU	Fri, Aug 10, 2007	12.46	12.73	12.07	12.73
1710	NYSE	TU	Thu, Aug 9, 2007	12.67	12.75	12.37	12.39
1709	NYSE	TU	Wed, Aug 8, 2007	13.02	13.05	12.77	12.84
1708	NYSE	TU	Tue, Aug 7, 2007	13.08	13.14	12.74	12.90
1707	NYSE	TU	Mon, Aug 6, 2007	13.33	13.33	12.70	13.04
1706	NYSE	TU	Fri, Aug 3, 2007	13.50	13.72	13.25	13.25
1705	NYSE	TU	Thu, Aug 2, 2007	13.65	14.05	13.58	13.93
1704	NYSE	TU	Wed, Aug 1, 2007	13.60	13.72	13.35	13.49
1703	NYSE	TU	Tue, Jul 31, 2007	13.74	13.90	13.56	13.68
1702	NYSE	TU	Mon, Jul 30, 2007	13.88	13.88	13.58	13.62
1701	NYSE	TU	Fri, Jul 27, 2007	14.03	14.06	13.76	13.76
1700	NYSE	TU	Thu, Jul 26, 2007	14.40	14.40	13.79	14.03
1699	NYSE	TU	Wed, Jul 25, 2007	14.67	14.79	14.28	14.54
1698	NYSE	TU	Tue, Jul 24, 2007	15.06	15.06	14.63	14.69
1697	NYSE	TU	Mon, Jul 23, 2007	14.94	14.99	14.70	14.84
1696	NYSE	TU	Fri, Jul 20, 2007	15.03	15.06	14.78	14.88
1695	NYSE	TU	Thu, Jul 19, 2007	14.95	15.06	14.92	15.03
1694	NYSE	TU	Wed, Jul 18, 2007	15.10	15.16	14.87	14.93
1693	NYSE	TU	Tue, Jul 17, 2007	14.93	15.11	14.86	15.06
1692	NYSE	TU	Mon, Jul 16, 2007	14.86	14.96	14.79	14.94
1691	NYSE	TU	Fri, Jul 13, 2007	14.83	14.94	14.78	14.88
1690	NYSE	TU	Thu, Jul 12, 2007	14.77	14.94	14.73	14.81
1689	NYSE	TU	Wed, Jul 11, 2007	14.75	14.87	14.52	14.60
1688	NYSE	TU	Tue, Jul 10, 2007	15.18	15.18	14.77	14.84
1687	NYSE	TU	Mon, Jul 9, 2007	15.39	15.62	15.07	15.22
1686	NYSE	TU	Fri, Jul 6, 2007	15.27	15.40	15.27	15.34
1685	NYSE	TU	Thu, Jul 5, 2007	15.30	15.30	15.07	15.19
1684	NYSE	TU	Tue, Jul 3, 2007	15.14	15.18	15.00	15.02
1683	NYSE	TU	Mon, Jul 2, 2007	14.98	15.28	14.94	15.21
1682	NYSE	TU	Fri, Jun 29, 2007	14.70	14.92	14.53	14.73
1681	NYSE	TU	Thu, Jun 28, 2007	14.62	14.96	14.59	14.64
1680	NYSE	TU	Wed, Jun 27, 2007	14.38	14.71	14.11	14.62
1679	NYSE	TU	Tue, Jun 26, 2007	14.86	14.86	14.35	14.41
1678	NYSE	TU	Mon, Jun 25, 2007	14.76	14.76	14.20	14.29
1677	NYSE	TU	Fri, Jun 22, 2007	14.68	14.85	14.60	14.76
1676	NYSE	TU	Thu, Jun 21, 2007	14.96	15.18	14.62	14.73
1675	NYSE	TU	Wed, Jun 20, 2007	15.16	15.24	15.01	15.18
1674	NYSE	TU	Tue, Jun 19, 2007	14.72	15.23	14.60	15.23
1673	NYSE	TU	Mon, Jun 18, 2007	14.70	14.80	14.61	14.67
1672	NYSE	TU	Fri, Jun 15, 2007	14.49	14.83	14.49	14.76
1671	NYSE	TU	Thu, Jun 14, 2007	14.48	14.49	14.39	14.45
1670	NYSE	TU	Wed, Jun 13, 2007	14.47	14.53	14.31	14.48
1669	NYSE	TU	Tue, Jun 12, 2007	14.67	14.70	14.42	14.45
1668	NYSE	TU	Mon, Jun 11, 2007	14.71	14.80	14.68	14.75
1667	NYSE	TU	Fri, Jun 8, 2007	14.61	14.89	14.61	14.82
1666	NYSE	TU	Thu, Jun 7, 2007	14.94	14.96	14.61	14.72
1665	NYSE	TU	Wed, Jun 6, 2007	15.12	15.16	14.90	14.94
1664	NYSE	TU	Tue, Jun 5, 2007	15.34	15.45	15.14	15.25
1663	NYSE	TU	Mon, Jun 4, 2007	15.37	15.46	15.10	15.46
1662	NYSE	TU	Fri, Jun 1, 2007	15.14	15.39	15.14	15.34
1661	NYSE	TU	Thu, May 31, 2007	15.05	15.26	15.00	15.04
1660	NYSE	TU	Wed, May 30, 2007	14.80	15.01	14.75	15.00
1659	NYSE	TU	Tue, May 29, 2007	15.07	15.15	14.90	14.97
1658	NYSE	TU	Fri, May 25, 2007	14.88	15.23	14.86	14.96
1657	NYSE	TU	Thu, May 24, 2007	14.89	15.20	14.80	14.81
1656	NYSE	TU	Wed, May 23, 2007	14.68	15.06	14.68	14.96
1655	NYSE	TU	Tue, May 22, 2007	14.64	14.75	14.52	14.73
1654	NYSE	TU	Mon, May 21, 2007	14.58	14.60	14.47	14.57
1653	NYSE	TU	Fri, May 18, 2007	14.24	14.62	14.19	14.55
1652	NYSE	TU	Thu, May 17, 2007	13.90	14.24	13.90	14.18
1651	NYSE	TU	Wed, May 16, 2007	13.85	14.00	13.83	13.85
1650	NYSE	TU	Tue, May 15, 2007	13.58	13.84	13.56	13.73
1649	NYSE	TU	Mon, May 14, 2007	13.49	13.55	13.41	13.51
1648	NYSE	TU	Fri, May 11, 2007	13.41	13.57	13.32	13.46
1647	NYSE	TU	Thu, May 10, 2007	13.60	13.73	13.46	13.49
1646	NYSE	TU	Wed, May 9, 2007	13.79	13.79	13.61	13.71
1645	NYSE	TU	Tue, May 8, 2007	13.81	13.84	13.74	13.79
1644	NYSE	TU	Mon, May 7, 2007	13.89	13.98	13.78	13.88
1643	NYSE	TU	Fri, May 4, 2007	13.70	13.86	13.70	13.82
1642	NYSE	TU	Thu, May 3, 2007	13.65	13.76	13.50	13.59
1641	NYSE	TU	Wed, May 2, 2007	13.51	13.81	13.44	13.66
1640	NYSE	TU	Tue, May 1, 2007	13.64	13.78	13.34	13.51
1639	NYSE	TU	Mon, Apr 30, 2007	13.97	13.99	13.56	13.56
1638	NYSE	TU	Fri, Apr 27, 2007	14.07	14.09	13.88	13.90
1637	NYSE	TU	Thu, Apr 26, 2007	13.93	14.17	13.49	14.08
1636	NYSE	TU	Wed, Apr 25, 2007	13.82	13.98	13.82	13.96
1635	NYSE	TU	Tue, Apr 24, 2007	13.84	13.84	13.66	13.79
1634	NYSE	TU	Mon, Apr 23, 2007	13.99	13.99	13.82	13.90
1633	NYSE	TU	Fri, Apr 20, 2007	13.86	14.04	13.67	14.03
1632	NYSE	TU	Thu, Apr 19, 2007	13.74	13.74	13.55	13.66
1631	NYSE	TU	Wed, Apr 18, 2007	14.01	14.13	13.73	13.80
1630	NYSE	TU	Tue, Apr 17, 2007	13.90	14.22	13.90	14.01
1629	NYSE	TU	Mon, Apr 16, 2007	13.25	13.91	13.21	13.55
1628	NYSE	TU	Fri, Apr 13, 2007	12.99	13.16	12.99	13.12
1627	NYSE	TU	Thu, Apr 12, 2007	12.85	13.01	12.81	13.01
1626	NYSE	TU	Wed, Apr 11, 2007	12.94	12.99	12.72	12.86
1625	NYSE	TU	Tue, Apr 10, 2007	12.82	13.11	12.62	12.98
1624	NYSE	TU	Mon, Apr 9, 2007	12.51	12.57	12.49	12.56
1623	NYSE	TU	Thu, Apr 5, 2007	12.50	12.51	12.45	12.50
1622	NYSE	TU	Wed, Apr 4, 2007	12.48	12.54	12.40	12.45
1621	NYSE	TU	Tue, Apr 3, 2007	12.53	12.57	12.46	12.46
1620	NYSE	TU	Mon, Apr 2, 2007	12.50	12.55	12.44	12.53
1619	NYSE	TU	Fri, Mar 30, 2007	12.53	12.58	12.41	12.50
1618	NYSE	TU	Thu, Mar 29, 2007	12.50	12.79	12.30	12.51
1617	NYSE	TU	Wed, Mar 28, 2007	12.15	12.22	12.06	12.12
1616	NYSE	TU	Tue, Mar 27, 2007	12.23	12.23	12.16	12.19
1615	NYSE	TU	Mon, Mar 26, 2007	12.08	12.27	12.01	12.23
1614	NYSE	TU	Fri, Mar 23, 2007	12.09	12.23	12.05	12.13
1613	NYSE	TU	Thu, Mar 22, 2007	12.32	12.32	12.04	12.08
1612	NYSE	TU	Wed, Mar 21, 2007	12.25	12.37	12.19	12.31
1611	NYSE	TU	Tue, Mar 20, 2007	12.06	12.23	12.06	12.21
1610	NYSE	TU	Mon, Mar 19, 2007	12.01	12.01	11.94	12.00
1609	NYSE	TU	Fri, Mar 16, 2007	11.99	12.02	11.91	11.95
1608	NYSE	TU	Thu, Mar 15, 2007	11.94	12.03	11.92	11.96
1607	NYSE	TU	Wed, Mar 14, 2007	11.93	11.98	11.80	11.91
1606	NYSE	TU	Tue, Mar 13, 2007	12.01	12.02	11.86	11.88
1605	NYSE	TU	Mon, Mar 12, 2007	12.03	12.03	11.99	12.01
1604	NYSE	TU	Fri, Mar 9, 2007	11.95	12.02	11.93	11.99
1603	NYSE	TU	Thu, Mar 8, 2007	11.91	11.92	11.85	11.90
1602	NYSE	TU	Wed, Mar 7, 2007	11.91	11.93	11.83	11.89
1601	NYSE	TU	Tue, Mar 6, 2007	11.81	12.01	11.81	11.97
1600	NYSE	TU	Mon, Mar 5, 2007	11.69	11.81	11.65	11.71
1599	NYSE	TU	Fri, Mar 2, 2007	11.83	11.89	11.68	11.71
1598	NYSE	TU	Thu, Mar 1, 2007	11.56	11.95	11.44	11.91
1597	NYSE	TU	Wed, Feb 28, 2007	11.89	11.99	11.78	11.84
1596	NYSE	TU	Tue, Feb 27, 2007	12.24	12.24	11.65	11.83
1595	NYSE	TU	Mon, Feb 26, 2007	12.29	12.36	12.22	12.24
1594	NYSE	TU	Fri, Feb 23, 2007	12.25	12.37	12.25	12.28
1593	NYSE	TU	Thu, Feb 22, 2007	12.27	12.30	12.20	12.28
1592	NYSE	TU	Wed, Feb 21, 2007	12.23	12.28	12.13	12.25
1591	NYSE	TU	Tue, Feb 20, 2007	12.09	12.19	11.99	12.18
1590	NYSE	TU	Fri, Feb 16, 2007	12.18	12.33	12.16	12.26
1589	NYSE	TU	Thu, Feb 15, 2007	12.11	12.20	12.01	12.13
1588	NYSE	TU	Wed, Feb 14, 2007	12.03	12.20	12.03	12.07
1587	NYSE	TU	Tue, Feb 13, 2007	12.13	12.28	11.96	12.03
1586	NYSE	TU	Mon, Feb 12, 2007	11.98	12.11	11.91	12.06
1585	NYSE	TU	Fri, Feb 9, 2007	11.97	12.01	11.82	11.97
1584	NYSE	TU	Thu, Feb 8, 2007	11.69	11.96	11.69	11.92
1583	NYSE	TU	Wed, Feb 7, 2007	11.60	11.69	11.60	11.63
1582	NYSE	TU	Tue, Feb 6, 2007	11.70	11.74	11.52	11.55
1581	NYSE	TU	Mon, Feb 5, 2007	11.62	11.71	11.59	11.67
1580	NYSE	TU	Fri, Feb 2, 2007	11.55	11.64	11.52	11.62
1579	NYSE	TU	Thu, Feb 1, 2007	11.58	11.68	11.54	11.61
1578	NYSE	TU	Wed, Jan 31, 2007	11.61	11.63	11.54	11.55
1577	NYSE	TU	Tue, Jan 30, 2007	11.56	11.65	11.53	11.60
1576	NYSE	TU	Mon, Jan 29, 2007	11.70	11.73	11.43	11.50
1575	NYSE	TU	Fri, Jan 26, 2007	11.63	11.78	11.62	11.72
1574	NYSE	TU	Thu, Jan 25, 2007	11.52	11.73	11.52	11.63
1573	NYSE	TU	Wed, Jan 24, 2007	11.26	11.51	11.23	11.50
1572	NYSE	TU	Tue, Jan 23, 2007	11.24	11.32	11.13	11.30
1571	NYSE	TU	Mon, Jan 22, 2007	11.41	11.41	11.21	11.24
1570	NYSE	TU	Fri, Jan 19, 2007	11.30	11.43	11.30	11.38
1569	NYSE	TU	Thu, Jan 18, 2007	11.54	11.54	11.27	11.30
1568	NYSE	TU	Wed, Jan 17, 2007	11.51	11.60	11.47	11.52
1567	NYSE	TU	Tue, Jan 16, 2007	11.68	11.68	11.49	11.53
1566	NYSE	TU	Fri, Jan 12, 2007	11.37	11.52	11.37	11.50
1565	NYSE	TU	Thu, Jan 11, 2007	11.35	11.46	11.27	11.32
1564	NYSE	TU	Wed, Jan 10, 2007	11.59	11.61	11.34	11.35
1563	NYSE	TU	Tue, Jan 9, 2007	11.37	11.61	11.35	11.60
1562	NYSE	TU	Mon, Jan 8, 2007	11.19	11.40	11.14	11.36
1561	NYSE	TU	Fri, Jan 5, 2007	11.18	11.26	11.11	11.22
1560	NYSE	TU	Thu, Jan 4, 2007	11.11	11.18	11.10	11.14
1559	NYSE	TU	Wed, Jan 3, 2007	11.23	11.23	11.06	11.09
1558	NYSE	TU	Fri, Dec 29, 2006	11.29	11.34	11.17	11.17
1557	NYSE	TU	Thu, Dec 28, 2006	11.37	11.38	11.31	11.33
1556	NYSE	TU	Wed, Dec 27, 2006	11.19	11.39	11.19	11.32
1555	NYSE	TU	Tue, Dec 26, 2006	11.20	11.28	11.19	11.21
1554	NYSE	TU	Fri, Dec 22, 2006	11.33	11.36	11.19	11.24
1553	NYSE	TU	Thu, Dec 21, 2006	11.49	11.50	11.28	11.37
1552	NYSE	TU	Wed, Dec 20, 2006	11.22	11.60	11.41	11.53
1551	NYSE	TU	Tue, Dec 19, 2006	11.33	11.33	11.07	11.22
1550	NYSE	TU	Mon, Dec 18, 2006	11.50	11.59	11.35	11.46
1549	NYSE	TU	Fri, Dec 15, 2006	11.59	11.71	11.46	11.51
1548	NYSE	TU	Thu, Dec 14, 2006	11.90	11.90	11.40	11.59
1547	NYSE	TU	Wed, Dec 13, 2006	11.81	11.87	11.78	11.85
1546	NYSE	TU	Tue, Dec 12, 2006	11.81	11.81	11.57	11.77
1545	NYSE	TU	Mon, Dec 11, 2006	11.99	12.01	11.72	11.77
1544	NYSE	TU	Fri, Dec 8, 2006	12.03	12.05	11.93	11.99
1543	NYSE	TU	Thu, Dec 7, 2006	12.15	12.16	11.92	12.01
1542	NYSE	TU	Wed, Dec 6, 2006	12.10	12.25	12.05	12.21
1541	NYSE	TU	Tue, Dec 5, 2006	12.12	12.12	11.96	12.10
1540	NYSE	TU	Mon, Dec 4, 2006	11.89	12.09	11.89	12.08
1539	NYSE	TU	Fri, Dec 1, 2006	12.02	12.04	11.86	11.89
1538	NYSE	TU	Thu, Nov 30, 2006	12.13	12.20	12.01	12.01
1537	NYSE	TU	Wed, Nov 29, 2006	12.44	12.44	12.18	12.18
1536	NYSE	TU	Tue, Nov 28, 2006	12.36	12.46	12.30	12.43
1535	NYSE	TU	Mon, Nov 27, 2006	12.23	12.37	12.23	12.37
1534	NYSE	TU	Fri, Nov 24, 2006	12.10	12.31	12.10	12.22
1533	NYSE	TU	Wed, Nov 22, 2006	12.04	12.11	11.98	12.01
1532	NYSE	TU	Tue, Nov 21, 2006	11.85	11.99	11.78	11.99
1531	NYSE	TU	Mon, Nov 20, 2006	12.00	12.10	11.82	11.90
1530	NYSE	TU	Fri, Nov 17, 2006	12.10	12.14	12.03	12.05
1529	NYSE	TU	Thu, Nov 16, 2006	12.22	12.26	12.10	12.16
1528	NYSE	TU	Wed, Nov 15, 2006	12.02	12.19	12.01	12.17
1527	NYSE	TU	Tue, Nov 14, 2006	12.00	12.08	11.96	12.01
1526	NYSE	TU	Mon, Nov 13, 2006	12.08	12.12	11.95	12.00
1525	NYSE	TU	Fri, Nov 10, 2006	12.12	12.25	12.12	12.13
1524	NYSE	TU	Thu, Nov 9, 2006	12.16	12.18	12.07	12.12
1523	NYSE	TU	Wed, Nov 8, 2006	12.26	12.27	12.13	12.18
1522	NYSE	TU	Tue, Nov 7, 2006	12.31	12.39	12.23	12.23
1521	NYSE	TU	Mon, Nov 6, 2006	12.48	12.49	12.25	12.27
1520	NYSE	TU	Fri, Nov 3, 2006	12.83	12.83	12.38	12.49
1519	NYSE	TU	Thu, Nov 2, 2006	12.60	12.60	12.03	12.59
1518	NYSE	TU	Wed, Nov 1, 2006	13.13	13.13	11.81	12.16
1517	NYSE	TU	Tue, Oct 31, 2006	14.33	14.50	14.24	14.34
1516	NYSE	TU	Mon, Oct 30, 2006	14.11	14.17	13.94	14.13
1515	NYSE	TU	Fri, Oct 27, 2006	14.16	14.33	14.06	14.13
1514	NYSE	TU	Thu, Oct 26, 2006	13.88	14.15	13.88	14.14
1513	NYSE	TU	Wed, Oct 25, 2006	13.89	13.92	13.71	13.91
1512	NYSE	TU	Tue, Oct 24, 2006	13.54	13.92	13.54	13.91
1511	NYSE	TU	Mon, Oct 23, 2006	13.51	13.63	13.51	13.55
1510	NYSE	TU	Fri, Oct 20, 2006	13.57	13.62	13.45	13.50
1509	NYSE	TU	Thu, Oct 19, 2006	13.43	13.51	13.34	13.47
1508	NYSE	TU	Wed, Oct 18, 2006	13.53	13.61	13.24	13.42
1507	NYSE	TU	Tue, Oct 17, 2006	13.70	13.70	13.43	13.53
1506	NYSE	TU	Mon, Oct 16, 2006	13.70	13.76	13.50	13.76
1505	NYSE	TU	Fri, Oct 13, 2006	13.59	13.67	13.50	13.63
1504	NYSE	TU	Thu, Oct 12, 2006	13.53	13.59	13.24	13.56
1503	NYSE	TU	Wed, Oct 11, 2006	13.62	13.68	13.44	13.48
1502	NYSE	TU	Tue, Oct 10, 2006	14.03	14.03	13.68	13.77
1501	NYSE	TU	Mon, Oct 9, 2006	14.01	14.15	14.01	14.13
1500	NYSE	TU	Fri, Oct 6, 2006	14.11	14.11	13.90	13.96
1499	NYSE	TU	Thu, Oct 5, 2006	14.11	14.22	13.99	14.14
1498	NYSE	TU	Wed, Oct 4, 2006	14.05	14.10	13.93	14.09
1497	NYSE	TU	Tue, Oct 3, 2006	14.17	14.18	14.02	14.08
1496	NYSE	TU	Mon, Oct 2, 2006	14.00	14.24	13.95	14.24
1495	NYSE	TU	Fri, Sep 29, 2006	13.94	14.08	13.90	13.99
1494	NYSE	TU	Thu, Sep 28, 2006	14.04	14.10	13.94	14.00
1493	NYSE	TU	Wed, Sep 27, 2006	13.98	14.17	13.95	13.98
1492	NYSE	TU	Tue, Sep 26, 2006	14.25	14.33	13.92	13.99
1491	NYSE	TU	Mon, Sep 25, 2006	14.25	14.39	14.23	14.25
1490	NYSE	TU	Fri, Sep 22, 2006	13.85	14.30	13.79	14.18
1489	NYSE	TU	Thu, Sep 21, 2006	13.69	13.78	13.67	13.74
1488	NYSE	TU	Wed, Sep 20, 2006	13.55	13.82	13.47	13.63
1487	NYSE	TU	Tue, Sep 19, 2006	13.35	13.44	13.30	13.35
1486	NYSE	TU	Mon, Sep 18, 2006	13.50	13.60	13.36	13.43
1485	NYSE	TU	Fri, Sep 15, 2006	13.70	13.72	13.46	13.56
1484	NYSE	TU	Thu, Sep 14, 2006	13.71	13.83	13.69	13.72
1483	NYSE	TU	Wed, Sep 13, 2006	13.65	13.75	13.55	13.65
1482	NYSE	TU	Tue, Sep 12, 2006	13.46	13.83	13.31	13.73
1481	NYSE	TU	Mon, Sep 11, 2006	12.71	13.81	12.71	13.25
1480	NYSE	TU	Fri, Sep 8, 2006	11.55	11.55	11.27	11.28
1479	NYSE	TU	Thu, Sep 7, 2006	11.66	11.82	11.64	11.70
1478	NYSE	TU	Wed, Sep 6, 2006	11.76	11.80	11.69	11.69
1477	NYSE	TU	Tue, Sep 5, 2006	11.83	11.89	11.74	11.85
1476	NYSE	TU	Fri, Sep 1, 2006	11.95	11.96	11.84	11.88
1475	NYSE	TU	Thu, Aug 31, 2006	11.94	12.01	11.88	11.89
1474	NYSE	TU	Wed, Aug 30, 2006	11.83	11.97	11.76	11.96
1473	NYSE	TU	Tue, Aug 29, 2006	11.80	11.81	11.64	11.75
1472	NYSE	TU	Mon, Aug 28, 2006	11.79	11.83	11.74	11.80
1471	NYSE	TU	Fri, Aug 25, 2006	11.80	11.88	11.78	11.78
1470	NYSE	TU	Thu, Aug 24, 2006	11.77	11.85	11.69	11.79
1469	NYSE	TU	Wed, Aug 23, 2006	11.66	11.79	11.65	11.74
1468	NYSE	TU	Tue, Aug 22, 2006	11.65	11.69	11.54	11.68
1467	NYSE	TU	Mon, Aug 21, 2006	11.52	11.64	11.48	11.62
1466	NYSE	TU	Fri, Aug 18, 2006	11.58	11.60	11.37	11.50
1465	NYSE	TU	Thu, Aug 17, 2006	11.55	11.67	11.49	11.59
1464	NYSE	TU	Wed, Aug 16, 2006	11.60	11.73	11.52	11.58
1463	NYSE	TU	Tue, Aug 15, 2006	11.35	11.66	11.35	11.59
1462	NYSE	TU	Mon, Aug 14, 2006	11.47	11.54	11.31	11.36
1461	NYSE	TU	Fri, Aug 11, 2006	11.19	11.65	11.19	11.42
1460	NYSE	TU	Thu, Aug 10, 2006	11.14	11.24	11.08	11.22
1459	NYSE	TU	Wed, Aug 9, 2006	10.93	11.32	10.93	11.20
1458	NYSE	TU	Tue, Aug 8, 2006	10.64	10.96	10.64	10.94
1457	NYSE	TU	Mon, Aug 7, 2006	10.70	10.75	10.56	10.59
1456	NYSE	TU	Fri, Aug 4, 2006	10.63	10.70	10.53	10.64
1455	NYSE	TU	Thu, Aug 3, 2006	10.51	10.59	10.46	10.54
1454	NYSE	TU	Wed, Aug 2, 2006	10.70	10.74	10.53	10.58
1453	NYSE	TU	Tue, Aug 1, 2006	10.53	10.68	10.53	10.67
1452	NYSE	TU	Mon, Jul 31, 2006	10.32	10.52	10.32	10.51
1451	NYSE	TU	Fri, Jul 28, 2006	10.34	10.43	10.28	10.39
1450	NYSE	TU	Thu, Jul 27, 2006	10.48	10.49	10.25	10.32
1449	NYSE	TU	Wed, Jul 26, 2006	10.31	10.45	10.25	10.43
1448	NYSE	TU	Tue, Jul 25, 2006	10.23	10.27	10.12	10.27
1447	NYSE	TU	Mon, Jul 24, 2006	10.06	10.32	10.03	10.25
1446	NYSE	TU	Fri, Jul 21, 2006	10.01	10.15	9.95	10.08
1445	NYSE	TU	Thu, Jul 20, 2006	9.75	10.10	9.75	10.04
1444	NYSE	TU	Wed, Jul 19, 2006	9.50	9.74	9.47	9.73
1443	NYSE	TU	Tue, Jul 18, 2006	9.60	9.65	9.48	9.50
1442	NYSE	TU	Mon, Jul 17, 2006	9.70	9.70	9.56	9.57
1441	NYSE	TU	Fri, Jul 14, 2006	9.64	9.75	9.64	9.73
1440	NYSE	TU	Thu, Jul 13, 2006	9.86	9.86	9.65	9.69
1439	NYSE	TU	Wed, Jul 12, 2006	9.89	9.98	9.83	9.89
1438	NYSE	TU	Tue, Jul 11, 2006	9.80	9.94	9.73	9.94
1437	NYSE	TU	Mon, Jul 10, 2006	9.86	9.89	9.73	9.81
1436	NYSE	TU	Fri, Jul 7, 2006	9.84	9.94	9.82	9.94
1435	NYSE	TU	Thu, Jul 6, 2006	9.88	10.00	9.78	9.83
1434	NYSE	TU	Wed, Jul 5, 2006	10.06	10.09	9.77	9.85
1433	NYSE	TU	Mon, Jul 3, 2006	10.07	10.11	10.06	10.11
1432	NYSE	TU	Fri, Jun 30, 2006	9.90	10.10	9.90	10.10
1431	NYSE	TU	Thu, Jun 29, 2006	10.00	10.05	9.80	9.90
1430	NYSE	TU	Wed, Jun 28, 2006	9.94	9.97	9.82	9.90
1429	NYSE	TU	Tue, Jun 27, 2006	10.06	10.06	9.95	9.97
1428	NYSE	TU	Mon, Jun 26, 2006	9.92	10.09	9.90	10.08
1427	NYSE	TU	Fri, Jun 23, 2006	9.99	10.04	9.84	9.94
1426	NYSE	TU	Thu, Jun 22, 2006	10.03	10.12	9.95	9.97
1425	NYSE	TU	Wed, Jun 21, 2006	9.79	10.12	9.79	10.03
1424	NYSE	TU	Tue, Jun 20, 2006	9.76	9.85	9.72	9.79
1423	NYSE	TU	Mon, Jun 19, 2006	9.74	9.89	9.63	9.76
1422	NYSE	TU	Fri, Jun 16, 2006	9.79	9.88	9.71	9.76
1421	NYSE	TU	Thu, Jun 15, 2006	9.73	9.83	9.69	9.82
1420	NYSE	TU	Wed, Jun 14, 2006	10.06	10.06	9.57	9.73
1419	NYSE	TU	Tue, Jun 13, 2006	9.91	9.98	9.75	9.80
1418	NYSE	TU	Mon, Jun 12, 2006	9.80	10.07	9.80	10.00
1417	NYSE	TU	Fri, Jun 9, 2006	9.92	10.07	9.80	9.82
1416	NYSE	TU	Thu, Jun 8, 2006	9.79	9.91	9.61	9.87
1415	NYSE	TU	Wed, Jun 7, 2006	9.93	10.03	9.85	9.86
1414	NYSE	TU	Tue, Jun 6, 2006	9.96	10.04	9.88	9.98
1413	NYSE	TU	Mon, Jun 5, 2006	10.23	10.26	10.05	10.07
1412	NYSE	TU	Fri, Jun 2, 2006	10.33	10.48	10.23	10.29
1411	NYSE	TU	Thu, Jun 1, 2006	9.88	10.35	9.75	10.33
1410	NYSE	TU	Wed, May 31, 2006	10.26	10.31	10.04	10.11
1409	NYSE	TU	Tue, May 30, 2006	10.28	10.31	10.16	10.19
1408	NYSE	TU	Fri, May 26, 2006	10.04	10.20	9.95	10.17
1407	NYSE	TU	Thu, May 25, 2006	9.87	10.01	9.86	9.98
1406	NYSE	TU	Wed, May 24, 2006	9.75	9.79	9.61	9.71
1405	NYSE	TU	Tue, May 23, 2006	9.75	9.96	9.75	9.76
1404	NYSE	TU	Mon, May 22, 2006	9.84	9.87	9.42	9.59
1403	NYSE	TU	Fri, May 19, 2006	9.82	9.96	9.79	9.90
1402	NYSE	TU	Thu, May 18, 2006	9.82	9.91	9.72	9.85
1401	NYSE	TU	Wed, May 17, 2006	9.91	9.99	9.79	9.82
1400	NYSE	TU	Tue, May 16, 2006	9.92	9.99	9.78	9.92
1399	NYSE	TU	Mon, May 15, 2006	9.90	9.98	9.78	9.94
1398	NYSE	TU	Fri, May 12, 2006	9.95	10.12	9.89	9.95
1397	NYSE	TU	Thu, May 11, 2006	10.30	10.30	10.01	10.05
1396	NYSE	TU	Wed, May 10, 2006	10.21	10.35	10.15	10.29
1395	NYSE	TU	Tue, May 9, 2006	10.31	10.40	10.25	10.25
1394	NYSE	TU	Mon, May 8, 2006	10.37	10.49	10.24	10.30
1393	NYSE	TU	Fri, May 5, 2006	10.39	10.43	10.27	10.37
1392	NYSE	TU	Thu, May 4, 2006	10.49	10.49	10.32	10.40
1391	NYSE	TU	Wed, May 3, 2006	10.81	10.83	10.52	10.53
1390	NYSE	TU	Tue, May 2, 2006	10.47	10.90	10.47	10.73
1389	NYSE	TU	Mon, May 1, 2006	10.39	10.49	10.34	10.47
1388	NYSE	TU	Fri, Apr 28, 2006	10.26	10.35	10.25	10.33
1387	NYSE	TU	Thu, Apr 27, 2006	10.26	10.37	10.26	10.33
1386	NYSE	TU	Wed, Apr 26, 2006	10.36	10.37	10.29	10.31
1385	NYSE	TU	Tue, Apr 25, 2006	10.17	10.29	10.17	10.26
1384	NYSE	TU	Mon, Apr 24, 2006	10.07	10.25	10.07	10.17
1383	NYSE	TU	Fri, Apr 21, 2006	9.89	10.17	9.89	10.13
1382	NYSE	TU	Thu, Apr 20, 2006	9.98	10.02	9.84	9.89
1381	NYSE	TU	Wed, Apr 19, 2006	10.14	10.14	9.98	10.05
1380	NYSE	TU	Tue, Apr 18, 2006	10.00	10.14	9.98	10.14
1379	NYSE	TU	Mon, Apr 17, 2006	9.92	10.05	9.92	10.04
1378	NYSE	TU	Thu, Apr 13, 2006	9.70	9.93	9.68	9.91
1377	NYSE	TU	Wed, Apr 12, 2006	9.83	9.84	9.65	9.69
1376	NYSE	TU	Tue, Apr 11, 2006	9.90	9.91	9.75	9.79
1375	NYSE	TU	Mon, Apr 10, 2006	9.93	9.97	9.85	9.88
1374	NYSE	TU	Fri, Apr 7, 2006	10.06	10.07	9.94	9.94
1373	NYSE	TU	Thu, Apr 6, 2006	9.78	10.02	9.77	10.00
1372	NYSE	TU	Wed, Apr 5, 2006	9.61	9.79	9.53	9.77
1371	NYSE	TU	Tue, Apr 4, 2006	9.67	9.74	9.51	9.65
1370	NYSE	TU	Mon, Apr 3, 2006	9.51	9.63	9.49	9.55
1369	NYSE	TU	Fri, Mar 31, 2006	9.68	9.75	9.63	9.68
1368	NYSE	TU	Thu, Mar 30, 2006	9.85	9.87	9.65	9.71
1367	NYSE	TU	Wed, Mar 29, 2006	9.83	9.94	9.78	9.79
1366	NYSE	TU	Tue, Mar 28, 2006	9.80	9.94	9.79	9.86
1365	NYSE	TU	Mon, Mar 27, 2006	9.92	10.01	9.80	9.82
1364	NYSE	TU	Fri, Mar 24, 2006	9.88	10.04	9.84	10.02
1363	NYSE	TU	Thu, Mar 23, 2006	9.99	10.01	9.86	9.93
1362	NYSE	TU	Wed, Mar 22, 2006	10.03	10.12	9.95	10.04
1361	NYSE	TU	Tue, Mar 21, 2006	10.05	10.10	10.00	10.08
1360	NYSE	TU	Mon, Mar 20, 2006	9.98	10.12	9.88	10.09
1359	NYSE	TU	Fri, Mar 17, 2006	10.15	10.15	9.98	9.98
1358	NYSE	TU	Thu, Mar 16, 2006	10.06	10.22	9.99	10.21
1357	NYSE	TU	Wed, Mar 15, 2006	9.98	10.14	9.98	10.07
1356	NYSE	TU	Tue, Mar 14, 2006	10.10	10.11	9.98	10.00
1355	NYSE	TU	Mon, Mar 13, 2006	10.11	10.16	10.08	10.15
1354	NYSE	TU	Fri, Mar 10, 2006	10.11	10.20	10.04	10.15
1353	NYSE	TU	Thu, Mar 9, 2006	9.96	10.14	9.96	10.13
1352	NYSE	TU	Wed, Mar 8, 2006	9.96	10.01	9.91	10.00
1351	NYSE	TU	Tue, Mar 7, 2006	10.11	10.24	9.95	10.05
1350	NYSE	TU	Mon, Mar 6, 2006	10.02	10.20	9.99	10.16
1349	NYSE	TU	Fri, Mar 3, 2006	10.04	10.10	9.90	10.09
1348	NYSE	TU	Thu, Mar 2, 2006	10.03	10.31	9.93	10.10
1347	NYSE	TU	Wed, Mar 1, 2006	9.69	10.00	9.67	9.99
1346	NYSE	TU	Tue, Feb 28, 2006	9.50	9.76	9.50	9.72
1345	NYSE	TU	Mon, Feb 27, 2006	9.26	9.59	9.26	9.54
1344	NYSE	TU	Fri, Feb 24, 2006	9.16	9.28	9.14	9.26
1343	NYSE	TU	Thu, Feb 23, 2006	9.33	9.33	9.17	9.17
1342	NYSE	TU	Wed, Feb 22, 2006	9.47	9.50	9.37	9.38
1341	NYSE	TU	Tue, Feb 21, 2006	9.41	9.50	9.39	9.49
1340	NYSE	TU	Fri, Feb 17, 2006	9.53	9.55	9.31	9.47
1339	NYSE	TU	Thu, Feb 16, 2006	9.45	9.59	9.44	9.51
1338	NYSE	TU	Wed, Feb 15, 2006	9.37	9.50	9.33	9.45
1337	NYSE	TU	Tue, Feb 14, 2006	9.21	9.38	9.21	9.38
1336	NYSE	TU	Mon, Feb 13, 2006	9.16	9.22	9.10	9.16
1335	NYSE	TU	Fri, Feb 10, 2006	9.44	9.45	9.18	9.22
1334	NYSE	TU	Thu, Feb 9, 2006	9.55	9.57	9.41	9.42
1333	NYSE	TU	Wed, Feb 8, 2006	9.58	9.64	9.45	9.56
1332	NYSE	TU	Tue, Feb 7, 2006	9.73	9.80	9.56	9.63
1331	NYSE	TU	Mon, Feb 6, 2006	9.49	9.79	9.49	9.69
1330	NYSE	TU	Fri, Feb 3, 2006	9.56	9.56	9.46	9.56
1329	NYSE	TU	Thu, Feb 2, 2006	9.60	9.67	9.46	9.61
1328	NYSE	TU	Wed, Feb 1, 2006	9.80	9.80	9.63	9.66
1327	NYSE	TU	Tue, Jan 31, 2006	9.58	9.84	9.55	9.83
1326	NYSE	TU	Mon, Jan 30, 2006	9.47	9.63	9.46	9.61
1325	NYSE	TU	Fri, Jan 27, 2006	9.47	9.51	9.43	9.47
1324	NYSE	TU	Thu, Jan 26, 2006	9.41	9.54	9.41	9.46
1323	NYSE	TU	Wed, Jan 25, 2006	9.46	9.58	9.38	9.44
1322	NYSE	TU	Tue, Jan 24, 2006	9.59	9.59	9.31	9.47
1321	NYSE	TU	Mon, Jan 23, 2006	9.54	9.66	9.54	9.64
1320	NYSE	TU	Fri, Jan 20, 2006	9.63	9.70	9.46	9.54
1319	NYSE	TU	Thu, Jan 19, 2006	9.35	9.62	9.35	9.56
1318	NYSE	TU	Wed, Jan 18, 2006	9.32	9.47	9.26	9.32
1317	NYSE	TU	Tue, Jan 17, 2006	9.79	9.79	9.44	9.44
1316	NYSE	TU	Fri, Jan 13, 2006	10.06	10.07	9.88	9.92
1315	NYSE	TU	Thu, Jan 12, 2006	10.12	10.17	9.91	9.98
1314	NYSE	TU	Wed, Jan 11, 2006	9.86	10.14	9.86	10.11
1313	NYSE	TU	Tue, Jan 10, 2006	9.86	9.93	9.76	9.78
1312	NYSE	TU	Mon, Jan 9, 2006	10.11	10.11	9.85	9.86
1311	NYSE	TU	Fri, Jan 6, 2006	10.16	10.23	10.10	10.22
1310	NYSE	TU	Thu, Jan 5, 2006	10.20	10.31	10.14	10.19
1309	NYSE	TU	Wed, Jan 4, 2006	10.35	10.42	10.19	10.29
1308	NYSE	TU	Tue, Jan 3, 2006	10.12	10.38	10.09	10.33
1307	NYSE	TU	Fri, Dec 30, 2005	10.11	10.15	9.99	10.07
1306	NYSE	TU	Thu, Dec 29, 2005	9.99	10.20	9.99	10.16
1305	NYSE	TU	Wed, Dec 28, 2005	9.82	10.23	9.78	10.00
1304	NYSE	TU	Tue, Dec 27, 2005	9.87	9.91	9.77	9.80
1303	NYSE	TU	Fri, Dec 23, 2005	9.64	9.86	9.64	9.86
1302	NYSE	TU	Thu, Dec 22, 2005	9.61	9.67	9.53	9.62
1301	NYSE	TU	Wed, Dec 21, 2005	9.53	9.61	9.48	9.55
1300	NYSE	TU	Tue, Dec 20, 2005	9.68	9.68	9.50	9.50
1299	NYSE	TU	Mon, Dec 19, 2005	9.78	9.83	9.55	9.61
1298	NYSE	TU	Fri, Dec 16, 2005	9.70	9.73	9.60	9.66
1297	NYSE	TU	Thu, Dec 15, 2005	9.42	9.57	9.42	9.56
1296	NYSE	TU	Wed, Dec 14, 2005	9.40	9.48	9.39	9.47
1295	NYSE	TU	Tue, Dec 13, 2005	9.43	9.44	9.34	9.41
1294	NYSE	TU	Mon, Dec 12, 2005	9.45	9.46	9.34	9.46
1293	NYSE	TU	Fri, Dec 9, 2005	9.40	9.44	9.37	9.40
1292	NYSE	TU	Thu, Dec 8, 2005	9.42	9.47	9.28	9.40
1291	NYSE	TU	Wed, Dec 7, 2005	9.28	9.45	9.19	9.45
1290	NYSE	TU	Tue, Dec 6, 2005	9.28	9.37	9.27	9.31
1289	NYSE	TU	Mon, Dec 5, 2005	9.37	9.42	9.25	9.30
1288	NYSE	TU	Fri, Dec 2, 2005	9.49	9.49	9.41	9.45
1287	NYSE	TU	Thu, Dec 1, 2005	9.58	9.60	9.35	9.48
1286	NYSE	TU	Wed, Nov 30, 2005	9.57	9.65	9.50	9.58
1285	NYSE	TU	Tue, Nov 29, 2005	9.74	9.78	9.49	9.55
1284	NYSE	TU	Mon, Nov 28, 2005	9.69	9.71	9.57	9.69
1283	NYSE	TU	Fri, Nov 25, 2005	9.63	9.73	9.62	9.71
1282	NYSE	TU	Wed, Nov 23, 2005	9.30	9.39	9.29	9.35
1281	NYSE	TU	Tue, Nov 22, 2005	9.30	9.35	9.24	9.28
1280	NYSE	TU	Mon, Nov 21, 2005	9.31	9.40	9.28	9.30
1279	NYSE	TU	Fri, Nov 18, 2005	9.37	9.41	9.28	9.28
1278	NYSE	TU	Thu, Nov 17, 2005	9.36	9.41	9.27	9.36
1277	NYSE	TU	Wed, Nov 16, 2005	9.50	9.58	9.17	9.25
1276	NYSE	TU	Tue, Nov 15, 2005	9.77	9.77	9.49	9.50
1275	NYSE	TU	Mon, Nov 14, 2005	9.66	9.90	9.62	9.81
1274	NYSE	TU	Fri, Nov 11, 2005	9.30	9.61	9.30	9.61
1273	NYSE	TU	Thu, Nov 10, 2005	9.40	9.40	9.23	9.30
1272	NYSE	TU	Wed, Nov 9, 2005	9.32	9.41	9.15	9.27
1271	NYSE	TU	Tue, Nov 8, 2005	9.48	9.48	9.28	9.30
1270	NYSE	TU	Mon, Nov 7, 2005	9.39	9.52	9.33	9.52
1269	NYSE	TU	Fri, Nov 4, 2005	9.30	9.36	9.28	9.31
1268	NYSE	TU	Thu, Nov 3, 2005	9.40	9.42	9.08	9.25
1267	NYSE	TU	Wed, Nov 2, 2005	9.50	9.50	9.40	9.40
1266	NYSE	TU	Tue, Nov 1, 2005	9.39	9.57	9.38	9.47
1265	NYSE	TU	Mon, Oct 31, 2005	9.47	9.53	9.38	9.43
1264	NYSE	TU	Fri, Oct 28, 2005	9.68	9.72	9.43	9.45
1263	NYSE	TU	Thu, Oct 27, 2005	9.66	9.83	9.57	9.62
1262	NYSE	TU	Wed, Oct 26, 2005	9.76	9.89	9.63	9.66
1261	NYSE	TU	Tue, Oct 25, 2005	9.68	9.83	9.67	9.72
1260	NYSE	TU	Mon, Oct 24, 2005	9.27	9.57	9.27	9.57
1259	NYSE	TU	Fri, Oct 21, 2005	9.32	9.35	9.14	9.21
1258	NYSE	TU	Thu, Oct 20, 2005	9.43	9.56	9.30	9.30
1257	NYSE	TU	Wed, Oct 19, 2005	9.77	9.77	9.38	9.46
1256	NYSE	TU	Tue, Oct 18, 2005	9.74	9.89	9.68	9.82
1255	NYSE	TU	Mon, Oct 17, 2005	9.76	9.82	9.75	9.80
1254	NYSE	TU	Fri, Oct 14, 2005	9.85	9.87	9.73	9.76
1253	NYSE	TU	Thu, Oct 13, 2005	9.84	9.94	9.76	9.89
1252	NYSE	TU	Wed, Oct 12, 2005	10.05	10.10	9.84	9.93
1251	NYSE	TU	Tue, Oct 11, 2005	10.01	10.06	9.93	9.93
1250	NYSE	TU	Mon, Oct 10, 2005	9.96	9.96	9.78	9.92
1249	NYSE	TU	Fri, Oct 7, 2005	9.62	9.94	9.62	9.83
1248	NYSE	TU	Thu, Oct 6, 2005	9.62	9.73	9.43	9.67
1247	NYSE	TU	Wed, Oct 5, 2005	10.02	10.02	9.61	9.71
1246	NYSE	TU	Tue, Oct 4, 2005	10.13	10.14	9.96	10.01
1245	NYSE	TU	Mon, Oct 3, 2005	10.16	10.20	10.02	10.16
1244	NYSE	TU	Fri, Sep 30, 2005	9.98	10.24	9.94	10.19
1243	NYSE	TU	Thu, Sep 29, 2005	9.95	10.04	9.83	9.97
1242	NYSE	TU	Wed, Sep 28, 2005	10.10	10.10	9.80	9.88
1241	NYSE	TU	Tue, Sep 27, 2005	10.04	10.11	10.03	10.06
1240	NYSE	TU	Mon, Sep 26, 2005	10.37	10.37	9.98	10.07
1239	NYSE	TU	Fri, Sep 23, 2005	10.03	10.36	10.02	10.32
1238	NYSE	TU	Thu, Sep 22, 2005	10.00	10.08	9.93	10.05
1237	NYSE	TU	Wed, Sep 21, 2005	9.92	10.03	9.90	9.96
1236	NYSE	TU	Tue, Sep 20, 2005	10.08	10.08	9.87	9.90
1235	NYSE	TU	Mon, Sep 19, 2005	9.84	10.08	9.81	9.98
1234	NYSE	TU	Fri, Sep 16, 2005	9.81	9.99	9.81	9.84
1233	NYSE	TU	Thu, Sep 15, 2005	9.75	9.79	9.59	9.74
1232	NYSE	TU	Wed, Sep 14, 2005	9.66	9.78	9.65	9.76
1231	NYSE	TU	Tue, Sep 13, 2005	9.51	9.67	9.51	9.63
1230	NYSE	TU	Mon, Sep 12, 2005	9.46	9.46	9.39	9.46
1229	NYSE	TU	Fri, Sep 9, 2005	9.53	9.56	9.43	9.45
1228	NYSE	TU	Thu, Sep 8, 2005	9.46	9.51	9.41	9.50
1227	NYSE	TU	Wed, Sep 7, 2005	9.47	9.48	9.35	9.47
1226	NYSE	TU	Tue, Sep 6, 2005	9.50	9.52	9.40	9.47
1225	NYSE	TU	Fri, Sep 2, 2005	9.36	9.47	9.26	9.42
1224	NYSE	TU	Thu, Sep 1, 2005	9.21	9.46	9.21	9.39
1223	NYSE	TU	Wed, Aug 31, 2005	9.13	9.24	9.09	9.24
1222	NYSE	TU	Tue, Aug 30, 2005	9.02	9.11	8.98	9.10
1221	NYSE	TU	Mon, Aug 29, 2005	9.20	9.21	9.02	9.06
1220	NYSE	TU	Fri, Aug 26, 2005	9.09	9.22	9.08	9.17
1219	NYSE	TU	Thu, Aug 25, 2005	9.19	9.19	9.08	9.13
1218	NYSE	TU	Wed, Aug 24, 2005	9.13	9.22	9.13	9.14
1217	NYSE	TU	Tue, Aug 23, 2005	9.21	9.24	9.09	9.11
1216	NYSE	TU	Mon, Aug 22, 2005	9.07	9.20	9.05	9.17
1215	NYSE	TU	Fri, Aug 19, 2005	8.78	9.02	8.78	9.02
1214	NYSE	TU	Thu, Aug 18, 2005	8.93	8.93	8.72	8.78
1213	NYSE	TU	Wed, Aug 17, 2005	9.10	9.17	8.93	8.97
1212	NYSE	TU	Tue, Aug 16, 2005	9.14	9.25	9.00	9.19
1211	NYSE	TU	Mon, Aug 15, 2005	9.26	9.26	9.09	9.24
1210	NYSE	TU	Fri, Aug 12, 2005	9.36	9.39	9.17	9.22
1209	NYSE	TU	Thu, Aug 11, 2005	9.19	9.36	9.18	9.35
1208	NYSE	TU	Wed, Aug 10, 2005	9.12	9.15	9.06	9.13
1207	NYSE	TU	Tue, Aug 9, 2005	9.09	9.10	8.99	9.06
1206	NYSE	TU	Mon, Aug 8, 2005	9.05	9.11	8.96	9.09
1205	NYSE	TU	Fri, Aug 5, 2005	9.07	9.07	8.91	8.97
1204	NYSE	TU	Thu, Aug 4, 2005	9.06	9.15	9.01	9.09
1203	NYSE	TU	Wed, Aug 3, 2005	8.93	9.06	8.82	9.05
1202	NYSE	TU	Tue, Aug 2, 2005	8.88	9.04	8.88	8.95
1201	NYSE	TU	Mon, Aug 1, 2005	8.79	8.81	8.75	8.79
1200	NYSE	TU	Fri, Jul 29, 2005	8.78	8.80	8.64	8.73
1199	NYSE	TU	Thu, Jul 28, 2005	8.75	8.84	8.71	8.77
1198	NYSE	TU	Wed, Jul 27, 2005	8.49	8.77	8.46	8.76
1197	NYSE	TU	Tue, Jul 26, 2005	8.45	8.49	8.38	8.49
1196	NYSE	TU	Mon, Jul 25, 2005	8.61	8.61	8.41	8.47
1195	NYSE	TU	Fri, Jul 22, 2005	8.34	8.56	8.32	8.56
1194	NYSE	TU	Thu, Jul 21, 2005	8.57	8.57	8.33	8.37
1193	NYSE	TU	Wed, Jul 20, 2005	8.73	8.74	8.51	8.54
1192	NYSE	TU	Tue, Jul 19, 2005	8.59	8.74	8.52	8.74
1191	NYSE	TU	Mon, Jul 18, 2005	8.76	8.77	8.48	8.54
1190	NYSE	TU	Fri, Jul 15, 2005	8.51	8.66	8.48	8.62
1189	NYSE	TU	Thu, Jul 14, 2005	8.77	8.77	8.47	8.50
1188	NYSE	TU	Wed, Jul 13, 2005	8.77	8.78	8.62	8.69
1187	NYSE	TU	Tue, Jul 12, 2005	8.82	8.87	8.78	8.79
1186	NYSE	TU	Mon, Jul 11, 2005	8.74	8.84	8.69	8.77
1185	NYSE	TU	Fri, Jul 8, 2005	8.63	8.74	8.59	8.68
1184	NYSE	TU	Thu, Jul 7, 2005	8.48	8.67	8.44	8.61
1183	NYSE	TU	Wed, Jul 6, 2005	8.46	8.60	8.39	8.49
1182	NYSE	TU	Tue, Jul 5, 2005	8.47	8.47	8.36	8.44
1181	NYSE	TU	Fri, Jul 1, 2005	8.57	8.66	8.57	8.61
1180	NYSE	TU	Thu, Jun 30, 2005	8.71	8.71	8.48	8.50
1179	NYSE	TU	Wed, Jun 29, 2005	8.71	8.72	8.63	8.69
1178	NYSE	TU	Tue, Jun 28, 2005	8.60	8.73	8.59	8.71
1177	NYSE	TU	Mon, Jun 27, 2005	8.75	8.75	8.55	8.60
1176	NYSE	TU	Fri, Jun 24, 2005	8.69	8.80	8.61	8.74
1175	NYSE	TU	Thu, Jun 23, 2005	8.72	8.78	8.68	8.69
1174	NYSE	TU	Wed, Jun 22, 2005	8.72	8.73	8.66	8.68
1173	NYSE	TU	Tue, Jun 21, 2005	8.54	8.65	8.49	8.65
1172	NYSE	TU	Mon, Jun 20, 2005	8.60	8.60	8.48	8.50
1171	NYSE	TU	Fri, Jun 17, 2005	8.57	8.57	8.43	8.54
1170	NYSE	TU	Thu, Jun 16, 2005	8.44	8.55	8.44	8.54
1169	NYSE	TU	Wed, Jun 15, 2005	8.51	8.56	8.43	8.44
1168	NYSE	TU	Tue, Jun 14, 2005	8.46	8.48	8.39	8.40
1167	NYSE	TU	Mon, Jun 13, 2005	8.33	8.44	8.30	8.44
1166	NYSE	TU	Fri, Jun 10, 2005	8.44	8.66	8.42	8.44
1165	NYSE	TU	Thu, Jun 9, 2005	8.16	8.39	8.11	8.38
1164	NYSE	TU	Wed, Jun 8, 2005	8.18	8.19	8.11	8.15
1163	NYSE	TU	Tue, Jun 7, 2005	8.11	8.17	8.07	8.17
1162	NYSE	TU	Mon, Jun 6, 2005	8.08	8.08	7.98	8.08
1161	NYSE	TU	Fri, Jun 3, 2005	8.03	8.07	8.01	8.03
1160	NYSE	TU	Thu, Jun 2, 2005	8.08	8.08	8.01	8.04
1159	NYSE	TU	Wed, Jun 1, 2005	8.03	8.13	8.01	8.05
1158	NYSE	TU	Tue, May 31, 2005	8.03	8.10	7.98	8.01
1157	NYSE	TU	Fri, May 27, 2005	7.95	8.03	7.93	8.00
1156	NYSE	TU	Thu, May 26, 2005	7.84	7.94	7.81	7.91
1155	NYSE	TU	Wed, May 25, 2005	7.98	7.99	7.88	7.88
1154	NYSE	TU	Tue, May 24, 2005	8.03	8.07	7.90	7.96
1153	NYSE	TU	Mon, May 23, 2005	7.98	8.15	7.94	8.13
1152	NYSE	TU	Fri, May 20, 2005	7.92	7.95	7.86	7.89
1151	NYSE	TU	Thu, May 19, 2005	7.90	7.94	7.89	7.93
1150	NYSE	TU	Wed, May 18, 2005	7.92	7.92	7.85	7.89
1149	NYSE	TU	Tue, May 17, 2005	7.93	7.93	7.85	7.88
1148	NYSE	TU	Mon, May 16, 2005	7.87	7.93	7.85	7.93
1147	NYSE	TU	Fri, May 13, 2005	7.96	7.96	7.87	7.91
1146	NYSE	TU	Thu, May 12, 2005	7.93	8.03	7.91	8.00
1145	NYSE	TU	Wed, May 11, 2005	8.06	8.06	7.77	7.94
1144	NYSE	TU	Tue, May 10, 2005	8.13	8.17	8.03	8.09
1143	NYSE	TU	Mon, May 9, 2005	8.04	8.17	8.02	8.08
1142	NYSE	TU	Fri, May 6, 2005	7.80	8.00	7.80	8.00
1141	NYSE	TU	Thu, May 5, 2005	7.67	7.82	7.63	7.79
1140	NYSE	TU	Wed, May 4, 2005	7.29	7.66	7.29	7.65
1139	NYSE	TU	Tue, May 3, 2005	7.32	7.32	7.25	7.27
1138	NYSE	TU	Mon, May 2, 2005	7.49	7.52	7.37	7.38
1137	NYSE	TU	Fri, Apr 29, 2005	7.39	7.48	7.39	7.48
1136	NYSE	TU	Thu, Apr 28, 2005	7.26	7.43	7.26	7.29
1135	NYSE	TU	Wed, Apr 27, 2005	7.19	7.29	7.16	7.29
1134	NYSE	TU	Tue, Apr 26, 2005	7.16	7.30	7.16	7.25
1133	NYSE	TU	Mon, Apr 25, 2005	7.26	7.27	7.13	7.22
1132	NYSE	TU	Fri, Apr 22, 2005	7.30	7.36	7.25	7.28
1131	NYSE	TU	Thu, Apr 21, 2005	7.33	7.33	7.25	7.33
1130	NYSE	TU	Wed, Apr 20, 2005	7.23	7.33	7.23	7.33
1129	NYSE	TU	Tue, Apr 19, 2005	7.21	7.29	7.12	7.27
1128	NYSE	TU	Mon, Apr 18, 2005	7.36	7.39	7.26	7.33
1127	NYSE	TU	Fri, Apr 15, 2005	7.53	7.57	7.40	7.41
1126	NYSE	TU	Thu, Apr 14, 2005	7.50	7.56	7.48	7.54
1125	NYSE	TU	Wed, Apr 13, 2005	7.54	7.61	7.49	7.54
1124	NYSE	TU	Tue, Apr 12, 2005	7.64	7.64	7.52	7.55
1123	NYSE	TU	Mon, Apr 11, 2005	7.50	7.60	7.43	7.59
1122	NYSE	TU	Fri, Apr 8, 2005	7.57	7.58	7.50	7.50
1121	NYSE	TU	Thu, Apr 7, 2005	7.56	7.62	7.54	7.57
1120	NYSE	TU	Wed, Apr 6, 2005	7.63	7.63	7.45	7.55
1119	NYSE	TU	Tue, Apr 5, 2005	7.61	7.62	7.56	7.59
1118	NYSE	TU	Mon, Apr 4, 2005	7.63	7.63	7.54	7.59
1117	NYSE	TU	Fri, Apr 1, 2005	7.77	7.77	7.58	7.63
1116	NYSE	TU	Thu, Mar 31, 2005	7.72	7.76	7.68	7.70
1115	NYSE	TU	Wed, Mar 30, 2005	7.58	7.66	7.51	7.66
1114	NYSE	TU	Tue, Mar 29, 2005	7.82	7.84	7.53	7.57
1113	NYSE	TU	Mon, Mar 28, 2005	7.79	7.79	7.66	7.77
1112	NYSE	TU	Thu, Mar 24, 2005	7.88	7.88	7.75	7.77
1111	NYSE	TU	Wed, Mar 23, 2005	7.76	7.91	7.74	7.84
1110	NYSE	TU	Tue, Mar 22, 2005	7.78	7.86	7.74	7.81
1109	NYSE	TU	Mon, Mar 21, 2005	8.05	8.08	7.63	7.75
1108	NYSE	TU	Fri, Mar 18, 2005	7.85	7.96	7.67	7.69
1107	NYSE	TU	Thu, Mar 17, 2005	7.59	7.83	7.59	7.82
1106	NYSE	TU	Wed, Mar 16, 2005	7.75	7.76	7.56	7.59
1105	NYSE	TU	Tue, Mar 15, 2005	7.74	7.78	7.66	7.69
1104	NYSE	TU	Mon, Mar 14, 2005	7.75	7.77	7.66	7.71
1103	NYSE	TU	Fri, Mar 11, 2005	7.73	7.80	7.73	7.75
1102	NYSE	TU	Thu, Mar 10, 2005	7.83	7.87	7.70	7.70
1101	NYSE	TU	Wed, Mar 9, 2005	7.88	7.99	7.83	7.84
1100	NYSE	TU	Tue, Mar 8, 2005	7.81	8.00	7.81	7.94
1099	NYSE	TU	Mon, Mar 7, 2005	7.89	7.89	7.71	7.75
1098	NYSE	TU	Fri, Mar 4, 2005	7.69	7.88	7.69	7.85
1097	NYSE	TU	Thu, Mar 3, 2005	7.63	7.68	7.53	7.67
1096	NYSE	TU	Wed, Mar 2, 2005	7.63	7.70	7.49	7.65
1095	NYSE	TU	Tue, Mar 1, 2005	7.48	7.67	7.48	7.61
1094	NYSE	TU	Mon, Feb 28, 2005	7.32	7.48	7.32	7.46
1093	NYSE	TU	Fri, Feb 25, 2005	7.34	7.35	7.23	7.33
1092	NYSE	TU	Thu, Feb 24, 2005	7.37	7.37	7.27	7.30
1091	NYSE	TU	Wed, Feb 23, 2005	7.41	7.48	7.35	7.41
1090	NYSE	TU	Tue, Feb 22, 2005	7.35	7.48	7.35	7.48
1089	NYSE	TU	Fri, Feb 18, 2005	7.42	7.47	7.27	7.32
1088	NYSE	TU	Thu, Feb 17, 2005	7.50	7.50	7.24	7.36
1087	NYSE	TU	Wed, Feb 16, 2005	7.24	7.42	7.24	7.40
1086	NYSE	TU	Tue, Feb 15, 2005	7.20	7.30	7.16	7.30
1085	NYSE	TU	Mon, Feb 14, 2005	7.03	7.22	6.99	7.22
1084	NYSE	TU	Fri, Feb 11, 2005	6.95	7.03	6.93	7.03
1083	NYSE	TU	Thu, Feb 10, 2005	7.01	7.02	6.96	6.96
1082	NYSE	TU	Wed, Feb 9, 2005	6.92	6.97	6.88	6.96
1081	NYSE	TU	Tue, Feb 8, 2005	7.05	7.05	6.89	6.98
1080	NYSE	TU	Mon, Feb 7, 2005	6.86	7.01	6.79	7.00
1079	NYSE	TU	Fri, Feb 4, 2005	6.85	6.95	6.82	6.91
1078	NYSE	TU	Thu, Feb 3, 2005	6.84	7.01	6.83	6.85
1077	NYSE	TU	Wed, Feb 2, 2005	6.94	6.94	6.83	6.84
1076	NYSE	TU	Tue, Feb 1, 2005	6.99	7.10	6.95	6.96
1075	NYSE	TU	Mon, Jan 31, 2005	7.08	7.08	6.94	7.00
1074	NYSE	TU	Fri, Jan 28, 2005	7.16	7.19	7.10	7.10
1073	NYSE	TU	Thu, Jan 27, 2005	7.15	7.20	7.07	7.18
1072	NYSE	TU	Wed, Jan 26, 2005	7.06	7.19	7.06	7.16
1071	NYSE	TU	Tue, Jan 25, 2005	7.08	7.08	6.96	7.05
1070	NYSE	TU	Mon, Jan 24, 2005	7.32	7.33	7.14	7.15
1069	NYSE	TU	Fri, Jan 21, 2005	7.14	7.31	7.14	7.30
1068	NYSE	TU	Thu, Jan 20, 2005	7.13	7.24	7.11	7.18
1067	NYSE	TU	Wed, Jan 19, 2005	7.10	7.18	7.07	7.16
1066	NYSE	TU	Tue, Jan 18, 2005	6.96	7.07	6.95	7.06
1065	NYSE	TU	Fri, Jan 14, 2005	7.05	7.09	6.99	7.09
1064	NYSE	TU	Thu, Jan 13, 2005	7.22	7.22	7.04	7.13
1063	NYSE	TU	Wed, Jan 12, 2005	7.24	7.34	7.21	7.23
1062	NYSE	TU	Tue, Jan 11, 2005	7.12	7.20	7.07	7.09
1061	NYSE	TU	Mon, Jan 10, 2005	7.13	7.18	7.04	7.12
1060	NYSE	TU	Fri, Jan 7, 2005	7.24	7.27	7.16	7.17
1059	NYSE	TU	Thu, Jan 6, 2005	7.05	7.15	7.03	7.15
1058	NYSE	TU	Wed, Jan 5, 2005	6.90	7.06	6.90	7.00
1057	NYSE	TU	Tue, Jan 4, 2005	7.10	7.15	6.90	6.92
1056	NYSE	TU	Mon, Jan 3, 2005	7.29	7.29	7.12	7.13
1055	NYSE	TU	Fri, Dec 31, 2004	7.25	7.28	7.21	7.23
1054	NYSE	TU	Thu, Dec 30, 2004	7.17	7.26	7.17	7.22
1053	NYSE	TU	Wed, Dec 29, 2004	7.08	7.20	7.04	7.18
1052	NYSE	TU	Tue, Dec 28, 2004	7.13	7.20	7.10	7.15
1051	NYSE	TU	Mon, Dec 27, 2004	7.10	7.20	7.05	7.10
1050	NYSE	TU	Thu, Dec 23, 2004	7.01	7.08	6.99	7.08
1049	NYSE	TU	Wed, Dec 22, 2004	7.07	7.09	6.99	7.01
1048	NYSE	TU	Tue, Dec 21, 2004	7.19	7.36	7.06	7.11
1047	NYSE	TU	Mon, Dec 20, 2004	6.93	7.20	6.89	7.19
1046	NYSE	TU	Fri, Dec 17, 2004	6.70	6.90	6.70	6.90
1045	NYSE	TU	Thu, Dec 16, 2004	6.62	6.75	6.61	6.71
1044	NYSE	TU	Wed, Dec 15, 2004	6.43	6.67	6.43	6.59
1043	NYSE	TU	Tue, Dec 14, 2004	6.46	6.49	6.43	6.45
1042	NYSE	TU	Mon, Dec 13, 2004	6.49	6.53	6.44	6.53
1041	NYSE	TU	Fri, Dec 10, 2004	6.55	6.57	6.40	6.54
1040	NYSE	TU	Thu, Dec 9, 2004	6.43	6.54	6.39	6.48
1039	NYSE	TU	Wed, Dec 8, 2004	6.61	6.62	6.49	6.52
1038	NYSE	TU	Tue, Dec 7, 2004	6.77	6.84	6.65	6.71
1037	NYSE	TU	Mon, Dec 6, 2004	6.64	6.78	6.51	6.77
1036	NYSE	TU	Fri, Dec 3, 2004	6.26	6.71	6.26	6.66
1035	NYSE	TU	Thu, Dec 2, 2004	6.21	6.25	6.12	6.23
1034	NYSE	TU	Wed, Dec 1, 2004	6.00	6.28	6.00	6.17
1033	NYSE	TU	Tue, Nov 30, 2004	6.43	6.43	6.30	6.35
1032	NYSE	TU	Mon, Nov 29, 2004	6.56	6.56	6.40	6.43
1031	NYSE	TU	Fri, Nov 26, 2004	6.61	6.61	6.49	6.52
1030	NYSE	TU	Wed, Nov 24, 2004	6.47	6.52	6.45	6.51
1029	NYSE	TU	Tue, Nov 23, 2004	6.53	6.57	6.43	6.43
1028	NYSE	TU	Mon, Nov 22, 2004	6.41	6.49	6.35	6.47
1027	NYSE	TU	Fri, Nov 19, 2004	6.21	6.38	6.21	6.37
1026	NYSE	TU	Thu, Nov 18, 2004	6.14	6.30	6.10	6.20
1025	NYSE	TU	Wed, Nov 17, 2004	6.42	6.42	6.25	6.26
1024	NYSE	TU	Tue, Nov 16, 2004	6.68	6.68	6.21	6.36
1023	NYSE	TU	Mon, Nov 15, 2004	6.44	6.50	6.39	6.50
1022	NYSE	TU	Fri, Nov 12, 2004	6.46	6.51	6.35	6.45
1021	NYSE	TU	Thu, Nov 11, 2004	6.16	6.40	6.10	6.39
1020	NYSE	TU	Wed, Nov 10, 2004	6.04	6.10	6.04	6.10
1019	NYSE	TU	Tue, Nov 9, 2004	6.15	6.15	6.01	6.02
1018	NYSE	TU	Mon, Nov 8, 2004	5.96	6.06	5.96	6.03
1017	NYSE	TU	Fri, Nov 5, 2004	5.91	6.03	5.91	6.03
1016	NYSE	TU	Thu, Nov 4, 2004	6.01	6.04	5.84	5.84
1015	NYSE	TU	Wed, Nov 3, 2004	6.14	6.14	5.86	5.99
1014	NYSE	TU	Tue, Nov 2, 2004	6.02	6.04	5.95	6.00
1013	NYSE	TU	Mon, Nov 1, 2004	5.78	6.03	5.70	6.02
1012	NYSE	TU	Fri, Oct 29, 2004	5.66	5.78	5.66	5.72
1011	NYSE	TU	Thu, Oct 28, 2004	5.61	5.69	5.53	5.56
1010	NYSE	TU	Wed, Oct 27, 2004	5.63	5.69	5.56	5.61
1009	NYSE	TU	Tue, Oct 26, 2004	5.50	5.64	5.50	5.63
1008	NYSE	TU	Mon, Oct 25, 2004	5.54	5.60	5.49	5.53
1007	NYSE	TU	Fri, Oct 22, 2004	5.61	5.61	5.44	5.48
1006	NYSE	TU	Thu, Oct 21, 2004	5.63	5.65	5.58	5.64
1005	NYSE	TU	Wed, Oct 20, 2004	5.54	5.70	5.54	5.65
1004	NYSE	TU	Tue, Oct 19, 2004	5.38	5.55	5.38	5.50
1003	NYSE	TU	Mon, Oct 18, 2004	5.36	5.39	5.35	5.38
1002	NYSE	TU	Fri, Oct 15, 2004	5.32	5.35	5.26	5.28
1001	NYSE	TU	Thu, Oct 14, 2004	5.24	5.36	5.24	5.33
1000	NYSE	TU	Wed, Oct 13, 2004	5.24	5.41	5.21	5.26
999	NYSE	TU	Tue, Oct 12, 2004	5.23	5.32	5.23	5.32
998	NYSE	TU	Mon, Oct 11, 2004	5.25	5.25	5.21	5.24
997	NYSE	TU	Fri, Oct 8, 2004	5.16	5.28	5.16	5.24
996	NYSE	TU	Thu, Oct 7, 2004	5.06	5.14	5.06	5.13
995	NYSE	TU	Wed, Oct 6, 2004	5.02	5.12	5.02	5.12
994	NYSE	TU	Tue, Oct 5, 2004	5.03	5.15	5.00	5.00
993	NYSE	TU	Mon, Oct 4, 2004	4.93	5.10	4.91	5.10
992	NYSE	TU	Fri, Oct 1, 2004	4.80	5.00	4.80	4.97
991	NYSE	TU	Thu, Sep 30, 2004	4.71	4.81	4.71	4.81
990	NYSE	TU	Wed, Sep 29, 2004	4.73	4.75	4.70	4.73
989	NYSE	TU	Tue, Sep 28, 2004	4.63	4.74	4.63	4.74
988	NYSE	TU	Mon, Sep 27, 2004	4.66	4.72	4.65	4.65
987	NYSE	TU	Fri, Sep 24, 2004	4.74	4.74	4.71	4.71
986	NYSE	TU	Thu, Sep 23, 2004	4.73	4.75	4.70	4.74
985	NYSE	TU	Wed, Sep 22, 2004	4.72	4.78	4.71	4.75
984	NYSE	TU	Tue, Sep 21, 2004	4.80	4.80	4.69	4.73
983	NYSE	TU	Mon, Sep 20, 2004	4.79	4.85	4.68	4.80
982	NYSE	TU	Fri, Sep 17, 2004	4.78	4.80	4.70	4.80
981	NYSE	TU	Thu, Sep 16, 2004	4.69	4.79	4.69	4.79
980	NYSE	TU	Wed, Sep 15, 2004	4.73	4.73	4.69	4.70
979	NYSE	TU	Tue, Sep 14, 2004	4.81	4.82	4.76	4.79
978	NYSE	TU	Mon, Sep 13, 2004	4.81	4.86	4.80	4.80
977	NYSE	TU	Fri, Sep 10, 2004	4.82	4.83	4.81	4.83
976	NYSE	TU	Thu, Sep 9, 2004	4.81	4.83	4.81	4.82
975	NYSE	TU	Wed, Sep 8, 2004	4.76	4.82	4.76	4.81
974	NYSE	TU	Tue, Sep 7, 2004	4.73	4.91	4.73	4.84
973	NYSE	TU	Fri, Sep 3, 2004	4.75	4.75	4.71	4.71
972	NYSE	TU	Thu, Sep 2, 2004	4.75	4.78	4.74	4.76
971	NYSE	TU	Wed, Sep 1, 2004	4.68	4.79	4.68	4.74
970	NYSE	TU	Tue, Aug 31, 2004	4.63	4.69	4.55	4.69
969	NYSE	TU	Mon, Aug 30, 2004	4.65	4.65	4.56	4.64
968	NYSE	TU	Fri, Aug 27, 2004	4.71	4.71	4.63	4.65
967	NYSE	TU	Thu, Aug 26, 2004	4.70	4.70	4.69	4.70
966	NYSE	TU	Wed, Aug 25, 2004	4.65	4.76	4.62	4.73
965	NYSE	TU	Tue, Aug 24, 2004	4.65	4.72	4.65	4.67
964	NYSE	TU	Mon, Aug 23, 2004	4.81	4.81	4.68	4.68
963	NYSE	TU	Fri, Aug 20, 2004	4.72	4.81	4.70	4.80
962	NYSE	TU	Thu, Aug 19, 2004	4.64	4.81	4.64	4.74
961	NYSE	TU	Wed, Aug 18, 2004	4.58	4.69	4.54	4.60
960	NYSE	TU	Tue, Aug 17, 2004	4.49	4.61	4.49	4.58
959	NYSE	TU	Mon, Aug 16, 2004	4.48	4.53	4.48	4.49
958	NYSE	TU	Fri, Aug 13, 2004	4.42	4.51	4.42	4.49
957	NYSE	TU	Thu, Aug 12, 2004	4.44	4.44	4.36	4.40
956	NYSE	TU	Wed, Aug 11, 2004	4.46	4.46	4.36	4.44
955	NYSE	TU	Tue, Aug 10, 2004	4.25	4.51	4.25	4.51
954	NYSE	TU	Mon, Aug 9, 2004	4.27	4.31	4.27	4.29
953	NYSE	TU	Fri, Aug 6, 2004	4.37	4.37	4.24	4.24
952	NYSE	TU	Thu, Aug 5, 2004	4.31	4.40	4.28	4.36
951	NYSE	TU	Wed, Aug 4, 2004	4.40	4.54	4.35	4.35
950	NYSE	TU	Tue, Aug 3, 2004	4.32	4.41	4.32	4.41
949	NYSE	TU	Mon, Aug 2, 2004	4.37	4.38	4.34	4.34
948	NYSE	TU	Fri, Jul 30, 2004	4.35	4.41	4.28	4.35
947	NYSE	TU	Thu, Jul 29, 2004	4.33	4.40	4.30	4.40
946	NYSE	TU	Wed, Jul 28, 2004	4.33	4.33	4.29	4.32
945	NYSE	TU	Tue, Jul 27, 2004	4.30	4.34	4.20	4.31
944	NYSE	TU	Mon, Jul 26, 2004	4.19	4.35	4.18	4.25
943	NYSE	TU	Fri, Jul 23, 2004	4.11	4.26	4.11	4.24
942	NYSE	TU	Thu, Jul 22, 2004	4.11	4.23	4.11	4.16
941	NYSE	TU	Wed, Jul 21, 2004	3.91	4.22	3.91	4.22
940	NYSE	TU	Tue, Jul 20, 2004	3.90	3.94	3.85	3.93
939	NYSE	TU	Mon, Jul 19, 2004	3.91	3.95	3.87	3.92
938	NYSE	TU	Fri, Jul 16, 2004	3.90	3.97	3.83	3.86
937	NYSE	TU	Thu, Jul 15, 2004	3.94	3.94	3.90	3.90
936	NYSE	TU	Wed, Jul 14, 2004	3.89	3.94	3.88	3.94
935	NYSE	TU	Tue, Jul 13, 2004	3.76	3.86	3.76	3.86
934	NYSE	TU	Mon, Jul 12, 2004	3.78	3.78	3.65	3.76
933	NYSE	TU	Fri, Jul 9, 2004	3.82	3.85	3.80	3.80
932	NYSE	TU	Thu, Jul 8, 2004	3.81	3.87	3.80	3.85
931	NYSE	TU	Wed, Jul 7, 2004	3.83	3.86	3.83	3.85
930	NYSE	TU	Tue, Jul 6, 2004	3.83	3.83	3.78	3.80
929	NYSE	TU	Fri, Jul 2, 2004	3.77	3.85	3.77	3.84
928	NYSE	TU	Thu, Jul 1, 2004	3.78	3.87	3.78	3.86
927	NYSE	TU	Wed, Jun 30, 2004	3.70	3.77	3.69	3.76
926	NYSE	TU	Tue, Jun 29, 2004	3.70	3.73	3.67	3.72
925	NYSE	TU	Mon, Jun 28, 2004	3.77	3.78	3.73	3.73
924	NYSE	TU	Fri, Jun 25, 2004	3.82	3.82	3.73	3.77
923	NYSE	TU	Thu, Jun 24, 2004	3.80	3.80	3.72	3.75
922	NYSE	TU	Wed, Jun 23, 2004	3.79	3.82	3.78	3.82
921	NYSE	TU	Tue, Jun 22, 2004	3.77	3.80	3.76	3.77
920	NYSE	TU	Mon, Jun 21, 2004	3.75	3.78	3.75	3.76
919	NYSE	TU	Fri, Jun 18, 2004	3.72	3.77	3.71	3.72
918	NYSE	TU	Thu, Jun 17, 2004	3.76	3.76	3.64	3.71
917	NYSE	TU	Wed, Jun 16, 2004	3.70	3.73	3.67	3.72
916	NYSE	TU	Tue, Jun 15, 2004	3.62	3.76	3.62	3.70
915	NYSE	TU	Mon, Jun 14, 2004	3.69	3.69	3.56	3.56
914	NYSE	TU	Thu, Jun 10, 2004	3.75	3.77	3.73	3.77
913	NYSE	TU	Wed, Jun 9, 2004	3.86	3.86	3.79	3.79
912	NYSE	TU	Tue, Jun 8, 2004	3.92	3.93	3.87	3.87
911	NYSE	TU	Mon, Jun 7, 2004	3.88	3.95	3.88	3.94
910	NYSE	TU	Fri, Jun 4, 2004	3.91	3.94	3.91	3.91
909	NYSE	TU	Thu, Jun 3, 2004	3.90	3.91	3.89	3.89
908	NYSE	TU	Wed, Jun 2, 2004	3.94	3.94	3.86	3.88
907	NYSE	TU	Tue, Jun 1, 2004	3.94	3.94	3.87	3.92
906	NYSE	TU	Fri, May 28, 2004	3.99	3.99	3.97	3.97
905	NYSE	TU	Thu, May 27, 2004	3.90	4.00	3.90	3.99
904	NYSE	TU	Wed, May 26, 2004	3.91	3.91	3.83	3.86
903	NYSE	TU	Tue, May 25, 2004	3.92	3.93	3.85	3.90
902	NYSE	TU	Mon, May 24, 2004	3.97	3.97	3.88	3.89
901	NYSE	TU	Fri, May 21, 2004	3.94	3.94	3.90	3.91
900	NYSE	TU	Thu, May 20, 2004	4.02	4.06	3.97	3.99
899	NYSE	TU	Wed, May 19, 2004	3.99	4.07	3.99	4.00
898	NYSE	TU	Tue, May 18, 2004	3.89	3.89	3.86	3.87
897	NYSE	TU	Mon, May 17, 2004	3.92	3.99	3.84	3.87
896	NYSE	TU	Fri, May 14, 2004	3.85	3.98	3.73	3.91
895	NYSE	TU	Thu, May 13, 2004	3.94	3.94	3.89	3.92
894	NYSE	TU	Wed, May 12, 2004	4.00	4.00	3.91	3.96
893	NYSE	TU	Tue, May 11, 2004	4.03	4.04	4.03	4.03
892	NYSE	TU	Mon, May 10, 2004	4.13	4.13	4.00	4.00
891	NYSE	TU	Fri, May 7, 2004	4.23	4.24	4.11	4.14
890	NYSE	TU	Thu, May 6, 2004	4.19	4.22	4.11	4.22
889	NYSE	TU	Wed, May 5, 2004	4.19	4.29	4.16	4.20
888	NYSE	TU	Tue, May 4, 2004	4.07	4.17	4.07	4.16
887	NYSE	TU	Mon, May 3, 2004	3.89	4.05	3.89	4.05
886	NYSE	TU	Fri, Apr 30, 2004	3.94	3.99	3.90	3.93
885	NYSE	TU	Thu, Apr 29, 2004	3.95	3.96	3.93	3.95
884	NYSE	TU	Wed, Apr 28, 2004	4.06	4.06	3.87	3.89
883	NYSE	TU	Tue, Apr 27, 2004	4.09	4.09	4.06	4.08
882	NYSE	TU	Mon, Apr 26, 2004	4.03	4.14	4.03	4.09
881	NYSE	TU	Fri, Apr 23, 2004	4.00	4.04	4.00	4.04
880	NYSE	TU	Thu, Apr 22, 2004	3.96	4.07	3.94	4.05
879	NYSE	TU	Wed, Apr 21, 2004	3.89	3.95	3.89	3.93
878	NYSE	TU	Tue, Apr 20, 2004	3.92	3.96	3.90	3.91
877	NYSE	TU	Mon, Apr 19, 2004	3.99	3.99	3.95	3.98
876	NYSE	TU	Fri, Apr 16, 2004	4.01	4.02	3.97	3.97
875	NYSE	TU	Thu, Apr 15, 2004	3.92	4.00	3.92	3.98
874	NYSE	TU	Wed, Apr 14, 2004	3.96	3.96	3.83	3.91
873	NYSE	TU	Tue, Apr 13, 2004	4.01	4.06	3.95	3.98
872	NYSE	TU	Mon, Apr 12, 2004	4.09	4.09	4.03	4.05
871	NYSE	TU	Thu, Apr 8, 2004	4.24	4.24	4.05	4.08
870	NYSE	TU	Wed, Apr 7, 2004	4.29	4.29	4.15	4.20
869	NYSE	TU	Tue, Apr 6, 2004	4.33	4.33	4.20	4.24
868	NYSE	TU	Mon, Apr 5, 2004	4.25	4.29	4.23	4.28
867	NYSE	TU	Fri, Apr 2, 2004	4.30	4.30	4.22	4.24
866	NYSE	TU	Thu, Apr 1, 2004	4.22	4.25	4.13	4.23
865	NYSE	TU	Wed, Mar 31, 2004	4.23	4.23	4.14	4.20
864	NYSE	TU	Tue, Mar 30, 2004	4.21	4.25	4.17	4.20
863	NYSE	TU	Mon, Mar 29, 2004	4.24	4.31	4.24	4.25
862	NYSE	TU	Fri, Mar 26, 2004	4.25	4.31	4.23	4.23
861	NYSE	TU	Thu, Mar 25, 2004	4.15	4.32	4.15	4.25
860	NYSE	TU	Wed, Mar 24, 2004	4.16	4.16	4.07	4.10
859	NYSE	TU	Tue, Mar 23, 2004	4.13	4.15	4.10	4.14
858	NYSE	TU	Mon, Mar 22, 2004	4.16	4.16	4.06	4.07
857	NYSE	TU	Fri, Mar 19, 2004	4.25	4.25	4.14	4.18
856	NYSE	TU	Thu, Mar 18, 2004	4.33	4.33	4.19	4.21
855	NYSE	TU	Wed, Mar 17, 2004	4.25	4.26	4.20	4.26
854	NYSE	TU	Tue, Mar 16, 2004	4.31	4.39	4.17	4.19
853	NYSE	TU	Mon, Mar 15, 2004	4.40	4.40	4.29	4.29
852	NYSE	TU	Fri, Mar 12, 2004	4.35	4.39	4.26	4.38
851	NYSE	TU	Thu, Mar 11, 2004	4.31	4.40	4.20	4.31
850	NYSE	TU	Wed, Mar 10, 2004	4.38	4.38	4.25	4.31
849	NYSE	TU	Tue, Mar 9, 2004	4.50	4.50	4.33	4.36
848	NYSE	TU	Mon, Mar 8, 2004	4.60	4.62	4.48	4.50
847	NYSE	TU	Fri, Mar 5, 2004	4.60	4.68	4.57	4.57
846	NYSE	TU	Thu, Mar 4, 2004	4.36	4.59	4.36	4.57
845	NYSE	TU	Wed, Mar 3, 2004	4.29	4.36	4.27	4.36
844	NYSE	TU	Tue, Mar 2, 2004	4.25	4.32	4.23	4.27
843	NYSE	TU	Mon, Mar 1, 2004	4.43	4.43	4.20	4.26
842	NYSE	TU	Fri, Feb 27, 2004	4.41	4.42	4.30	4.40
841	NYSE	TU	Thu, Feb 26, 2004	4.36	4.43	4.25	4.41
840	NYSE	TU	Wed, Feb 25, 2004	4.45	4.45	4.37	4.39
839	NYSE	TU	Tue, Feb 24, 2004	4.37	4.49	4.37	4.48
838	NYSE	TU	Mon, Feb 23, 2004	4.45	4.47	4.44	4.45
837	NYSE	TU	Fri, Feb 20, 2004	4.48	4.48	4.40	4.44
836	NYSE	TU	Thu, Feb 19, 2004	4.55	4.58	4.50	4.50
835	NYSE	TU	Wed, Feb 18, 2004	4.70	4.70	4.51	4.55
834	NYSE	TU	Tue, Feb 17, 2004	4.66	4.73	4.66	4.68
833	NYSE	TU	Fri, Feb 13, 2004	4.85	4.85	4.58	4.61
832	NYSE	TU	Thu, Feb 12, 2004	4.69	4.85	4.66	4.85
831	NYSE	TU	Wed, Feb 11, 2004	4.70	4.73	4.63	4.73
830	NYSE	TU	Tue, Feb 10, 2004	4.64	4.69	4.64	4.66
829	NYSE	TU	Mon, Feb 9, 2004	4.74	4.74	4.66	4.66
828	NYSE	TU	Fri, Feb 6, 2004	4.65	4.77	4.65	4.71
827	NYSE	TU	Thu, Feb 5, 2004	4.63	4.70	4.62	4.68
826	NYSE	TU	Wed, Feb 4, 2004	4.79	4.83	4.69	4.69
825	NYSE	TU	Tue, Feb 3, 2004	4.73	4.81	4.69	4.81
824	NYSE	TU	Mon, Feb 2, 2004	4.47	4.74	4.47	4.73
823	NYSE	TU	Fri, Jan 30, 2004	4.46	4.46	4.35	4.46
822	NYSE	TU	Thu, Jan 29, 2004	4.61	4.62	4.39	4.49
821	NYSE	TU	Wed, Jan 28, 2004	4.66	4.69	4.55	4.65
820	NYSE	TU	Tue, Jan 27, 2004	4.70	4.73	4.60	4.65
819	NYSE	TU	Mon, Jan 26, 2004	4.79	4.79	4.68	4.68
818	NYSE	TU	Fri, Jan 23, 2004	4.83	4.85	4.80	4.81
817	NYSE	TU	Thu, Jan 22, 2004	4.78	4.86	4.78	4.86
816	NYSE	TU	Wed, Jan 21, 2004	4.78	4.81	4.72	4.76
815	NYSE	TU	Tue, Jan 20, 2004	4.76	4.81	4.76	4.78
814	NYSE	TU	Fri, Jan 16, 2004	4.81	4.81	4.79	4.79
813	NYSE	TU	Thu, Jan 15, 2004	4.87	4.87	4.77	4.84
812	NYSE	TU	Wed, Jan 14, 2004	4.96	4.96	4.80	4.84
811	NYSE	TU	Tue, Jan 13, 2004	4.96	5.00	4.93	4.94
810	NYSE	TU	Mon, Jan 12, 2004	5.05	5.05	4.91	4.94
809	NYSE	TU	Fri, Jan 9, 2004	5.00	5.11	4.90	5.03
808	NYSE	TU	Thu, Jan 8, 2004	5.07	5.08	5.01	5.04
807	NYSE	TU	Wed, Jan 7, 2004	5.08	5.08	4.99	5.03
806	NYSE	TU	Tue, Jan 6, 2004	5.09	5.19	5.00	5.05
805	NYSE	TU	Mon, Jan 5, 2004	4.91	5.09	4.91	5.09
804	NYSE	TU	Fri, Jan 2, 2004	4.66	4.88	4.66	4.88
803	NYSE	TU	Wed, Dec 31, 2003	4.63	4.67	4.60	4.65
802	NYSE	TU	Tue, Dec 30, 2003	4.55	4.65	4.55	4.60
801	NYSE	TU	Mon, Dec 29, 2003	4.58	4.60	4.53	4.56
800	NYSE	TU	Fri, Dec 26, 2003	4.61	4.61	4.54	4.55
799	NYSE	TU	Wed, Dec 24, 2003	4.48	4.60	4.48	4.58
798	NYSE	TU	Tue, Dec 23, 2003	4.51	4.57	4.50	4.53
797	NYSE	TU	Mon, Dec 22, 2003	4.53	4.54	4.50	4.54
796	NYSE	TU	Fri, Dec 19, 2003	4.56	4.56	4.41	4.50
795	NYSE	TU	Thu, Dec 18, 2003	4.55	4.58	4.41	4.56
794	NYSE	TU	Wed, Dec 17, 2003	4.55	4.61	4.54	4.55
793	NYSE	TU	Tue, Dec 16, 2003	4.66	4.69	4.56	4.59
792	NYSE	TU	Mon, Dec 15, 2003	4.61	4.67	4.55	4.61
791	NYSE	TU	Fri, Dec 12, 2003	4.59	4.61	4.55	4.58
790	NYSE	TU	Thu, Dec 11, 2003	4.56	4.60	4.48	4.57
789	NYSE	TU	Wed, Dec 10, 2003	4.64	4.64	4.56	4.63
788	NYSE	TU	Tue, Dec 9, 2003	4.56	4.69	4.56	4.66
787	NYSE	TU	Mon, Dec 8, 2003	4.64	4.65	4.63	4.63
786	NYSE	TU	Fri, Dec 5, 2003	4.56	4.62	4.55	4.62
785	NYSE	TU	Thu, Dec 4, 2003	4.49	4.58	4.49	4.54
784	NYSE	TU	Wed, Dec 3, 2003	4.49	4.56	4.47	4.55
783	NYSE	TU	Tue, Dec 2, 2003	4.48	4.51	4.48	4.49
782	NYSE	TU	Mon, Dec 1, 2003	4.48	4.50	4.46	4.50
781	NYSE	TU	Fri, Nov 28, 2003	4.47	4.49	4.47	4.49
780	NYSE	TU	Wed, Nov 26, 2003	4.46	4.49	4.44	4.48
779	NYSE	TU	Tue, Nov 25, 2003	4.40	4.47	4.40	4.46
778	NYSE	TU	Mon, Nov 24, 2003	4.46	4.46	4.39	4.40
777	NYSE	TU	Fri, Nov 21, 2003	4.44	4.45	4.36	4.44
776	NYSE	TU	Thu, Nov 20, 2003	4.44	4.47	4.43	4.46
775	NYSE	TU	Wed, Nov 19, 2003	4.38	4.45	4.38	4.43
774	NYSE	TU	Tue, Nov 18, 2003	4.34	4.36	4.32	4.36
773	NYSE	TU	Mon, Nov 17, 2003	4.34	4.35	4.26	4.30
772	NYSE	TU	Fri, Nov 14, 2003	4.36	4.39	4.33	4.37
771	NYSE	TU	Thu, Nov 13, 2003	4.35	4.38	4.33	4.37
770	NYSE	TU	Wed, Nov 12, 2003	4.35	4.36	4.30	4.33
769	NYSE	TU	Tue, Nov 11, 2003	4.33	4.34	4.29	4.33
768	NYSE	TU	Mon, Nov 10, 2003	4.28	4.32	4.25	4.32
767	NYSE	TU	Fri, Nov 7, 2003	4.24	4.29	4.24	4.26
766	NYSE	TU	Thu, Nov 6, 2003	4.28	4.29	4.22	4.24
765	NYSE	TU	Wed, Nov 5, 2003	4.38	4.38	4.24	4.26
764	NYSE	TU	Tue, Nov 4, 2003	4.30	4.39	4.25	4.38
763	NYSE	TU	Mon, Nov 3, 2003	4.43	4.43	4.33	4.33
762	NYSE	TU	Fri, Oct 31, 2003	4.40	4.44	4.34	4.37
761	NYSE	TU	Thu, Oct 30, 2003	4.29	4.38	4.27	4.36
760	NYSE	TU	Wed, Oct 29, 2003	4.25	4.29	4.18	4.27
759	NYSE	TU	Tue, Oct 28, 2003	4.25	4.29	4.25	4.27
758	NYSE	TU	Mon, Oct 27, 2003	4.25	4.35	4.25	4.31
757	NYSE	TU	Fri, Oct 24, 2003	4.11	4.32	4.11	4.31
756	NYSE	TU	Thu, Oct 23, 2003	4.23	4.24	4.08	4.13
755	NYSE	TU	Wed, Oct 22, 2003	4.42	4.43	4.28	4.30
754	NYSE	TU	Tue, Oct 21, 2003	4.35	4.45	4.35	4.42
753	NYSE	TU	Mon, Oct 20, 2003	4.34	4.38	4.34	4.37
752	NYSE	TU	Fri, Oct 17, 2003	4.29	4.41	4.29	4.34
751	NYSE	TU	Thu, Oct 16, 2003	4.22	4.28	4.22	4.28
750	NYSE	TU	Wed, Oct 15, 2003	4.24	4.28	4.19	4.23
749	NYSE	TU	Tue, Oct 14, 2003	4.11	4.20	4.11	4.20
748	NYSE	TU	Mon, Oct 13, 2003	4.10	4.10	4.06	4.06
747	NYSE	TU	Fri, Oct 10, 2003	4.07	4.17	4.07	4.12
746	NYSE	TU	Thu, Oct 9, 2003	4.07	4.07	4.03	4.04
745	NYSE	TU	Wed, Oct 8, 2003	4.14	4.14	4.01	4.07
744	NYSE	TU	Tue, Oct 7, 2003	4.26	4.26	4.14	4.15
743	NYSE	TU	Mon, Oct 6, 2003	4.20	4.28	4.20	4.28
742	NYSE	TU	Fri, Oct 3, 2003	4.18	4.27	4.18	4.23
741	NYSE	TU	Thu, Oct 2, 2003	4.10	4.15	4.06	4.14
740	NYSE	TU	Wed, Oct 1, 2003	3.91	4.12	3.91	4.11
739	NYSE	TU	Tue, Sep 30, 2003	4.15	4.15	3.92	3.95
738	NYSE	TU	Mon, Sep 29, 2003	4.26	4.26	4.06	4.13
737	NYSE	TU	Fri, Sep 26, 2003	4.30	4.31	4.21	4.25
736	NYSE	TU	Thu, Sep 25, 2003	4.34	4.35	4.28	4.32
735	NYSE	TU	Wed, Sep 24, 2003	4.20	4.37	4.20	4.37
734	NYSE	TU	Tue, Sep 23, 2003	4.17	4.24	4.16	4.23
733	NYSE	TU	Mon, Sep 22, 2003	4.28	4.28	4.18	4.21
732	NYSE	TU	Fri, Sep 19, 2003	4.26	4.34	4.24	4.34
731	NYSE	TU	Thu, Sep 18, 2003	4.25	4.25	4.19	4.23
730	NYSE	TU	Wed, Sep 17, 2003	4.21	4.23	4.18	4.22
729	NYSE	TU	Tue, Sep 16, 2003	4.26	4.26	4.21	4.23
728	NYSE	TU	Mon, Sep 15, 2003	4.28	4.28	4.21	4.23
727	NYSE	TU	Fri, Sep 12, 2003	4.23	4.30	4.23	4.28
726	NYSE	TU	Thu, Sep 11, 2003	4.28	4.28	4.21	4.25
725	NYSE	TU	Wed, Sep 10, 2003	4.36	4.36	4.28	4.28
724	NYSE	TU	Tue, Sep 9, 2003	4.35	4.39	4.34	4.38
723	NYSE	TU	Mon, Sep 8, 2003	4.25	4.35	4.25	4.35
722	NYSE	TU	Fri, Sep 5, 2003	4.26	4.34	4.26	4.34
721	NYSE	TU	Thu, Sep 4, 2003	4.31	4.33	4.28	4.31
720	NYSE	TU	Wed, Sep 3, 2003	4.33	4.34	4.27	4.30
719	NYSE	TU	Tue, Sep 2, 2003	4.23	4.33	4.22	4.31
718	NYSE	TU	Fri, Aug 29, 2003	4.24	4.31	4.23	4.25
717	NYSE	TU	Thu, Aug 28, 2003	4.30	4.30	4.21	4.24
716	NYSE	TU	Wed, Aug 27, 2003	4.34	4.34	4.26	4.31
715	NYSE	TU	Tue, Aug 26, 2003	4.30	4.35	4.25	4.35
714	NYSE	TU	Mon, Aug 25, 2003	4.32	4.35	4.28	4.28
713	NYSE	TU	Fri, Aug 22, 2003	4.33	4.35	4.31	4.34
712	NYSE	TU	Thu, Aug 21, 2003	4.30	4.36	4.30	4.36
711	NYSE	TU	Wed, Aug 20, 2003	4.35	4.35	4.31	4.32
710	NYSE	TU	Tue, Aug 19, 2003	4.40	4.40	4.30	4.37
709	NYSE	TU	Mon, Aug 18, 2003	4.34	4.43	4.32	4.37
708	NYSE	TU	Fri, Aug 15, 2003	4.30	4.33	4.29	4.31
707	NYSE	TU	Thu, Aug 14, 2003	4.32	4.34	4.30	4.30
706	NYSE	TU	Wed, Aug 13, 2003	4.27	4.34	4.27	4.33
705	NYSE	TU	Tue, Aug 12, 2003	4.29	4.30	4.26	4.27
704	NYSE	TU	Mon, Aug 11, 2003	4.24	4.29	4.21	4.29
703	NYSE	TU	Fri, Aug 8, 2003	4.17	4.25	4.17	4.22
702	NYSE	TU	Thu, Aug 7, 2003	4.10	4.19	4.09	4.19
701	NYSE	TU	Wed, Aug 6, 2003	4.04	4.13	3.95	4.12
700	NYSE	TU	Tue, Aug 5, 2003	4.05	4.16	4.05	4.05
699	NYSE	TU	Mon, Aug 4, 2003	4.09	4.09	3.96	4.00
698	NYSE	TU	Fri, Aug 1, 2003	4.21	4.26	4.10	4.12
697	NYSE	TU	Thu, Jul 31, 2003	4.29	4.39	4.23	4.23
696	NYSE	TU	Wed, Jul 30, 2003	4.18	4.27	4.18	4.26
695	NYSE	TU	Tue, Jul 29, 2003	4.14	4.24	4.11	4.18
694	NYSE	TU	Mon, Jul 28, 2003	3.98	4.08	3.98	4.08
693	NYSE	TU	Fri, Jul 25, 2003	3.95	4.02	3.95	4.02
692	NYSE	TU	Thu, Jul 24, 2003	3.99	4.05	3.93	3.95
691	NYSE	TU	Wed, Jul 23, 2003	3.91	3.98	3.90	3.97
690	NYSE	TU	Tue, Jul 22, 2003	3.95	3.95	3.88	3.91
689	NYSE	TU	Mon, Jul 21, 2003	3.84	3.95	3.84	3.94
688	NYSE	TU	Fri, Jul 18, 2003	3.78	3.86	3.73	3.85
687	NYSE	TU	Thu, Jul 17, 2003	3.78	3.79	3.73	3.78
686	NYSE	TU	Wed, Jul 16, 2003	3.76	3.80	3.73	3.79
685	NYSE	TU	Tue, Jul 15, 2003	3.94	3.94	3.78	3.79
684	NYSE	TU	Mon, Jul 14, 2003	3.93	4.03	3.93	3.96
683	NYSE	TU	Fri, Jul 11, 2003	3.99	4.05	3.94	3.96
682	NYSE	TU	Thu, Jul 10, 2003	4.11	4.11	3.97	3.99
681	NYSE	TU	Wed, Jul 9, 2003	4.10	4.16	4.10	4.13
680	NYSE	TU	Tue, Jul 8, 2003	4.16	4.16	4.09	4.13
679	NYSE	TU	Mon, Jul 7, 2003	4.13	4.20	4.06	4.14
678	NYSE	TU	Thu, Jul 3, 2003	4.14	4.18	4.13	4.14
677	NYSE	TU	Wed, Jul 2, 2003	4.19	4.19	4.13	4.15
676	NYSE	TU	Tue, Jul 1, 2003	4.14	4.19	4.08	4.19
675	NYSE	TU	Mon, Jun 30, 2003	4.20	4.20	4.11	4.13
674	NYSE	TU	Fri, Jun 27, 2003	4.03	4.16	4.02	4.16
673	NYSE	TU	Thu, Jun 26, 2003	4.00	4.08	3.91	4.03
672	NYSE	TU	Wed, Jun 25, 2003	3.95	4.01	3.91	3.97
671	NYSE	TU	Tue, Jun 24, 2003	3.93	3.97	3.88	3.91
670	NYSE	TU	Mon, Jun 23, 2003	3.99	3.99	3.87	3.96
669	NYSE	TU	Fri, Jun 20, 2003	4.00	4.01	3.94	3.99
668	NYSE	TU	Thu, Jun 19, 2003	4.07	4.18	4.04	4.04
667	NYSE	TU	Wed, Jun 18, 2003	4.03	4.11	3.99	4.09
666	NYSE	TU	Tue, Jun 17, 2003	3.97	4.03	3.97	4.02
665	NYSE	TU	Mon, Jun 16, 2003	3.91	3.99	3.88	3.97
664	NYSE	TU	Fri, Jun 13, 2003	3.92	3.95	3.90	3.90
663	NYSE	TU	Thu, Jun 12, 2003	3.91	3.97	3.88	3.92
662	NYSE	TU	Wed, Jun 11, 2003	3.88	3.93	3.88	3.91
661	NYSE	TU	Tue, Jun 10, 2003	3.84	3.85	3.81	3.84
660	NYSE	TU	Mon, Jun 9, 2003	3.90	3.90	3.81	3.85
659	NYSE	TU	Fri, Jun 6, 2003	4.06	4.06	3.94	3.94
658	NYSE	TU	Thu, Jun 5, 2003	3.91	4.06	3.89	4.06
657	NYSE	TU	Wed, Jun 4, 2003	3.80	3.98	3.80	3.91
656	NYSE	TU	Tue, Jun 3, 2003	3.63	3.81	3.62	3.77
655	NYSE	TU	Mon, Jun 2, 2003	3.65	3.65	3.58	3.61
654	NYSE	TU	Fri, May 30, 2003	3.60	3.63	3.58	3.63
653	NYSE	TU	Thu, May 29, 2003	3.59	3.65	3.58	3.60
652	NYSE	TU	Wed, May 28, 2003	3.59	3.66	3.55	3.61
651	NYSE	TU	Tue, May 27, 2003	3.59	3.68	3.59	3.67
650	NYSE	TU	Fri, May 23, 2003	3.47	3.59	3.47	3.59
649	NYSE	TU	Thu, May 22, 2003	3.43	3.48	3.40	3.48
648	NYSE	TU	Wed, May 21, 2003	3.41	3.43	3.36	3.43
647	NYSE	TU	Tue, May 20, 2003	3.36	3.42	3.35	3.41
646	NYSE	TU	Mon, May 19, 2003	3.37	3.37	3.33	3.34
645	NYSE	TU	Fri, May 16, 2003	3.31	3.40	3.31	3.39
644	NYSE	TU	Thu, May 15, 2003	3.38	3.39	3.33	3.35
643	NYSE	TU	Wed, May 14, 2003	3.36	3.42	3.35	3.39
642	NYSE	TU	Tue, May 13, 2003	3.34	3.44	3.34	3.38
641	NYSE	TU	Mon, May 12, 2003	3.38	3.38	3.34	3.34
640	NYSE	TU	Fri, May 9, 2003	3.39	3.41	3.34	3.38
639	NYSE	TU	Thu, May 8, 2003	3.43	3.44	3.38	3.41
638	NYSE	TU	Wed, May 7, 2003	3.47	3.47	3.41	3.44
637	NYSE	TU	Tue, May 6, 2003	3.36	3.48	3.36	3.47
636	NYSE	TU	Mon, May 5, 2003	3.30	3.35	3.30	3.35
635	NYSE	TU	Fri, May 2, 2003	3.33	3.33	3.23	3.31
634	NYSE	TU	Thu, May 1, 2003	3.37	3.40	3.30	3.33
633	NYSE	TU	Wed, Apr 30, 2003	3.16	3.40	3.16	3.35
632	NYSE	TU	Tue, Apr 29, 2003	3.06	3.18	3.06	3.18
631	NYSE	TU	Mon, Apr 28, 2003	3.13	3.14	3.08	3.10
630	NYSE	TU	Fri, Apr 25, 2003	3.11	3.21	3.06	3.10
629	NYSE	TU	Thu, Apr 24, 2003	3.09	3.13	3.07	3.11
628	NYSE	TU	Wed, Apr 23, 2003	3.16	3.16	3.07	3.11
627	NYSE	TU	Tue, Apr 22, 2003	3.06	3.16	2.99	3.16
626	NYSE	TU	Mon, Apr 21, 2003	2.97	3.05	2.96	3.04
625	NYSE	TU	Thu, Apr 17, 2003	2.90	2.97	2.89	2.97
624	NYSE	TU	Wed, Apr 16, 2003	2.98	2.98	2.86	2.89
623	NYSE	TU	Tue, Apr 15, 2003	2.88	2.94	2.76	2.94
622	NYSE	TU	Mon, Apr 14, 2003	2.82	2.90	2.82	2.89
621	NYSE	TU	Fri, Apr 11, 2003	2.82	2.85	2.82	2.83
620	NYSE	TU	Thu, Apr 10, 2003	2.81	2.82	2.77	2.82
619	NYSE	TU	Wed, Apr 9, 2003	2.78	2.82	2.78	2.79
618	NYSE	TU	Tue, Apr 8, 2003	2.70	2.78	2.70	2.78
617	NYSE	TU	Mon, Apr 7, 2003	2.64	2.72	2.64	2.72
616	NYSE	TU	Fri, Apr 4, 2003	2.70	2.70	2.63	2.66
615	NYSE	TU	Thu, Apr 3, 2003	2.73	2.73	2.66	2.68
614	NYSE	TU	Wed, Apr 2, 2003	2.62	2.74	2.62	2.73
613	NYSE	TU	Tue, Apr 1, 2003	2.66	2.66	2.60	2.61
612	NYSE	TU	Mon, Mar 31, 2003	2.73	2.73	2.64	2.66
611	NYSE	TU	Fri, Mar 28, 2003	2.69	2.77	2.69	2.73
610	NYSE	TU	Thu, Mar 27, 2003	2.55	2.71	2.55	2.71
609	NYSE	TU	Wed, Mar 26, 2003	2.56	2.59	2.54	2.54
608	NYSE	TU	Tue, Mar 25, 2003	2.58	2.58	2.51	2.57
607	NYSE	TU	Mon, Mar 24, 2003	2.63	2.67	2.54	2.57
606	NYSE	TU	Fri, Mar 21, 2003	2.58	2.69	2.58	2.69
605	NYSE	TU	Thu, Mar 20, 2003	2.48	2.63	2.48	2.61
604	NYSE	TU	Wed, Mar 19, 2003	2.40	2.51	2.40	2.51
603	NYSE	TU	Tue, Mar 18, 2003	2.56	2.56	2.35	2.39
602	NYSE	TU	Mon, Mar 17, 2003	2.48	2.56	2.42	2.56
601	NYSE	TU	Fri, Mar 14, 2003	2.44	2.52	2.44	2.49
600	NYSE	TU	Thu, Mar 13, 2003	2.38	2.43	2.35	2.43
599	NYSE	TU	Wed, Mar 12, 2003	2.40	2.44	2.34	2.39
598	NYSE	TU	Tue, Mar 11, 2003	2.43	2.45	2.40	2.40
597	NYSE	TU	Mon, Mar 10, 2003	2.53	2.53	2.43	2.43
596	NYSE	TU	Fri, Mar 7, 2003	2.49	2.58	2.49	2.54
595	NYSE	TU	Thu, Mar 6, 2003	2.53	2.55	2.51	2.53
594	NYSE	TU	Wed, Mar 5, 2003	2.53	2.56	2.50	2.54
593	NYSE	TU	Tue, Mar 4, 2003	2.58	2.61	2.51	2.51
592	NYSE	TU	Mon, Mar 3, 2003	2.70	2.70	2.59	2.59
591	NYSE	TU	Fri, Feb 28, 2003	2.80	2.80	2.69	2.70
590	NYSE	TU	Thu, Feb 27, 2003	2.78	2.87	2.76	2.81
589	NYSE	TU	Wed, Feb 26, 2003	2.77	2.81	2.76	2.80
588	NYSE	TU	Tue, Feb 25, 2003	2.79	2.79	2.74	2.79
587	NYSE	TU	Mon, Feb 24, 2003	2.81	2.83	2.78	2.80
586	NYSE	TU	Fri, Feb 21, 2003	2.78	2.81	2.78	2.79
585	NYSE	TU	Thu, Feb 20, 2003	2.77	2.81	2.76	2.80
584	NYSE	TU	Wed, Feb 19, 2003	2.75	2.76	2.74	2.76
583	NYSE	TU	Tue, Feb 18, 2003	2.61	2.79	2.61	2.76
582	NYSE	TU	Fri, Feb 14, 2003	2.51	2.66	2.51	2.59
581	NYSE	TU	Thu, Feb 13, 2003	2.49	2.53	2.49	2.51
580	NYSE	TU	Wed, Feb 12, 2003	2.42	2.53	2.42	2.50
579	NYSE	TU	Tue, Feb 11, 2003	2.39	2.48	2.38	2.44
578	NYSE	TU	Mon, Feb 10, 2003	2.47	2.47	2.36	2.40
577	NYSE	TU	Fri, Feb 7, 2003	2.50	2.50	2.43	2.47
576	NYSE	TU	Thu, Feb 6, 2003	2.56	2.56	2.48	2.53
575	NYSE	TU	Wed, Feb 5, 2003	2.63	2.63	2.58	2.59
574	NYSE	TU	Tue, Feb 4, 2003	2.71	2.71	2.60	2.64
573	NYSE	TU	Mon, Feb 3, 2003	2.70	2.74	2.69	2.72
572	NYSE	TU	Fri, Jan 31, 2003	2.64	2.75	2.63	2.72
571	NYSE	TU	Thu, Jan 30, 2003	2.70	2.76	2.63	2.66
570	NYSE	TU	Wed, Jan 29, 2003	2.68	2.70	2.61	2.70
569	NYSE	TU	Tue, Jan 28, 2003	2.76	2.76	2.65	2.69
568	NYSE	TU	Mon, Jan 27, 2003	2.66	2.76	2.58	2.75
567	NYSE	TU	Fri, Jan 24, 2003	2.76	2.76	2.64	2.67
566	NYSE	TU	Thu, Jan 23, 2003	2.93	2.94	2.76	2.76
565	NYSE	TU	Wed, Jan 22, 2003	2.93	2.95	2.87	2.92
564	NYSE	TU	Tue, Jan 21, 2003	3.01	3.01	2.85	2.94
563	NYSE	TU	Fri, Jan 17, 2003	3.00	3.01	2.93	3.01
562	NYSE	TU	Thu, Jan 16, 2003	2.88	3.00	2.88	2.99
561	NYSE	TU	Wed, Jan 15, 2003	2.85	2.94	2.84	2.91
560	NYSE	TU	Tue, Jan 14, 2003	2.83	2.86	2.80	2.85
559	NYSE	TU	Mon, Jan 13, 2003	2.83	2.83	2.77	2.81
558	NYSE	TU	Fri, Jan 10, 2003	2.75	2.80	2.75	2.78
557	NYSE	TU	Thu, Jan 9, 2003	2.78	2.79	2.74	2.76
556	NYSE	TU	Wed, Jan 8, 2003	2.68	2.79	2.64	2.75
555	NYSE	TU	Tue, Jan 7, 2003	2.76	2.76	2.70	2.70
554	NYSE	TU	Mon, Jan 6, 2003	2.66	2.75	2.65	2.74
553	NYSE	TU	Fri, Jan 3, 2003	2.65	2.65	2.60	2.63
552	NYSE	TU	Thu, Jan 2, 2003	2.58	2.65	2.57	2.65
551	NYSE	TU	Tue, Dec 31, 2002	2.52	2.58	2.52	2.58
550	NYSE	TU	Mon, Dec 30, 2002	2.51	2.57	2.51	2.54
549	NYSE	TU	Fri, Dec 27, 2002	2.53	2.55	2.52	2.54
548	NYSE	TU	Thu, Dec 26, 2002	2.59	2.60	2.57	2.57
547	NYSE	TU	Tue, Dec 24, 2002	2.61	2.68	2.60	2.62
546	NYSE	TU	Mon, Dec 23, 2002	2.63	2.66	2.62	2.64
545	NYSE	TU	Fri, Dec 20, 2002	2.54	2.66	2.54	2.66
544	NYSE	TU	Thu, Dec 19, 2002	2.50	2.63	2.50	2.55
543	NYSE	TU	Wed, Dec 18, 2002	2.56	2.64	2.52	2.53
542	NYSE	TU	Tue, Dec 17, 2002	2.61	2.66	2.60	2.61
541	NYSE	TU	Mon, Dec 16, 2002	2.55	2.65	2.55	2.61
540	NYSE	TU	Fri, Dec 13, 2002	2.56	2.58	2.55	2.55
539	NYSE	TU	Thu, Dec 12, 2002	2.54	2.60	2.53	2.55
538	NYSE	TU	Wed, Dec 11, 2002	2.55	2.56	2.50	2.55
537	NYSE	TU	Tue, Dec 10, 2002	2.54	2.56	2.48	2.55
536	NYSE	TU	Mon, Dec 9, 2002	2.59	2.64	2.53	2.55
535	NYSE	TU	Fri, Dec 6, 2002	2.44	2.61	2.44	2.60
534	NYSE	TU	Thu, Dec 5, 2002	2.61	2.61	2.50	2.51
533	NYSE	TU	Wed, Dec 4, 2002	2.65	2.65	2.56	2.64
532	NYSE	TU	Tue, Dec 3, 2002	2.49	2.67	2.46	2.66
531	NYSE	TU	Mon, Dec 2, 2002	2.37	2.52	2.37	2.51
530	NYSE	TU	Fri, Nov 29, 2002	2.35	2.38	2.31	2.37
529	NYSE	TU	Wed, Nov 27, 2002	2.24	2.35	2.23	2.35
528	NYSE	TU	Tue, Nov 26, 2002	2.30	2.30	2.15	2.24
527	NYSE	TU	Mon, Nov 25, 2002	2.36	2.36	2.28	2.30
526	NYSE	TU	Fri, Nov 22, 2002	2.33	2.40	2.30	2.33
525	NYSE	TU	Thu, Nov 21, 2002	2.35	2.39	2.32	2.34
524	NYSE	TU	Wed, Nov 20, 2002	2.27	2.34	2.25	2.33
523	NYSE	TU	Tue, Nov 19, 2002	2.28	2.29	2.25	2.28
522	NYSE	TU	Mon, Nov 18, 2002	2.32	2.32	2.25	2.28
521	NYSE	TU	Fri, Nov 15, 2002	2.36	2.36	2.29	2.32
520	NYSE	TU	Thu, Nov 14, 2002	2.38	2.40	2.37	2.38
519	NYSE	TU	Wed, Nov 13, 2002	2.37	2.40	2.33	2.38
518	NYSE	TU	Tue, Nov 12, 2002	2.37	2.43	2.34	2.37
517	NYSE	TU	Mon, Nov 11, 2002	2.23	2.38	2.23	2.36
516	NYSE	TU	Fri, Nov 8, 2002	2.25	2.27	2.23	2.25
515	NYSE	TU	Thu, Nov 7, 2002	2.25	2.27	2.21	2.25
514	NYSE	TU	Wed, Nov 6, 2002	2.30	2.31	2.23	2.25
513	NYSE	TU	Tue, Nov 5, 2002	2.30	2.37	2.21	2.30
512	NYSE	TU	Mon, Nov 4, 2002	1.99	2.36	1.99	2.27
511	NYSE	TU	Fri, Nov 1, 2002	1.75	1.99	1.75	1.99
510	NYSE	TU	Thu, Oct 31, 2002	1.69	1.74	1.68	1.73
509	NYSE	TU	Wed, Oct 30, 2002	1.73	1.73	1.68	1.68
508	NYSE	TU	Tue, Oct 29, 2002	1.80	1.80	1.69	1.73
507	NYSE	TU	Mon, Oct 28, 2002	1.77	1.80	1.74	1.80
506	NYSE	TU	Fri, Oct 25, 2002	1.73	1.76	1.65	1.76
505	NYSE	TU	Thu, Oct 24, 2002	1.75	1.81	1.71	1.71
504	NYSE	TU	Wed, Oct 23, 2002	1.72	1.75	1.67	1.75
503	NYSE	TU	Tue, Oct 22, 2002	1.70	1.73	1.68	1.71
502	NYSE	TU	Mon, Oct 21, 2002	1.70	1.72	1.67	1.69
501	NYSE	TU	Fri, Oct 18, 2002	1.66	1.70	1.65	1.70
500	NYSE	TU	Thu, Oct 17, 2002	1.66	1.72	1.66	1.71
499	NYSE	TU	Wed, Oct 16, 2002	1.67	1.70	1.64	1.68
498	NYSE	TU	Tue, Oct 15, 2002	1.55	1.67	1.55	1.66
497	NYSE	TU	Mon, Oct 14, 2002	1.55	1.55	1.51	1.52
496	NYSE	TU	Fri, Oct 11, 2002	1.57	1.62	1.55	1.57
495	NYSE	TU	Thu, Oct 10, 2002	1.48	1.58	1.48	1.56
494	NYSE	TU	Wed, Oct 9, 2002	1.46	1.47	1.40	1.44
493	NYSE	TU	Tue, Oct 8, 2002	1.56	1.56	1.46	1.49
492	NYSE	TU	Mon, Oct 7, 2002	1.58	1.63	1.58	1.62
491	NYSE	TU	Fri, Oct 4, 2002	1.65	1.65	1.57	1.61
490	NYSE	TU	Thu, Oct 3, 2002	1.60	1.65	1.60	1.63
489	NYSE	TU	Wed, Oct 2, 2002	1.66	1.66	1.60	1.60
488	NYSE	TU	Tue, Oct 1, 2002	1.70	1.72	1.58	1.66
487	NYSE	TU	Mon, Sep 30, 2002	1.71	1.73	1.68	1.72
486	NYSE	TU	Fri, Sep 27, 2002	1.74	1.74	1.69	1.72
485	NYSE	TU	Thu, Sep 26, 2002	1.71	1.73	1.67	1.72
484	NYSE	TU	Wed, Sep 25, 2002	1.73	1.74	1.69	1.71
483	NYSE	TU	Tue, Sep 24, 2002	1.71	1.73	1.65	1.72
482	NYSE	TU	Mon, Sep 23, 2002	1.75	1.77	1.71	1.73
481	NYSE	TU	Fri, Sep 20, 2002	1.71	1.77	1.70	1.77
480	NYSE	TU	Thu, Sep 19, 2002	1.68	1.71	1.63	1.70
479	NYSE	TU	Wed, Sep 18, 2002	1.66	1.72	1.64	1.71
478	NYSE	TU	Tue, Sep 17, 2002	1.62	1.69	1.61	1.67
477	NYSE	TU	Mon, Sep 16, 2002	1.65	1.66	1.60	1.60
476	NYSE	TU	Fri, Sep 13, 2002	1.58	1.65	1.57	1.65
475	NYSE	TU	Thu, Sep 12, 2002	1.60	1.62	1.56	1.61
474	NYSE	TU	Wed, Sep 11, 2002	1.55	1.65	1.55	1.61
473	NYSE	TU	Tue, Sep 10, 2002	1.61	1.61	1.50	1.55
472	NYSE	TU	Mon, Sep 9, 2002	1.63	1.63	1.59	1.61
471	NYSE	TU	Fri, Sep 6, 2002	1.57	1.63	1.57	1.63
470	NYSE	TU	Thu, Sep 5, 2002	1.60	1.62	1.58	1.59
469	NYSE	TU	Wed, Sep 4, 2002	1.59	1.62	1.59	1.60
468	NYSE	TU	Tue, Sep 3, 2002	1.60	1.60	1.52	1.57
467	NYSE	TU	Fri, Aug 30, 2002	1.63	1.65	1.61	1.62
466	NYSE	TU	Thu, Aug 29, 2002	1.64	1.64	1.59	1.61
465	NYSE	TU	Wed, Aug 28, 2002	1.65	1.67	1.60	1.66
464	NYSE	TU	Tue, Aug 27, 2002	1.56	1.66	1.56	1.64
463	NYSE	TU	Mon, Aug 26, 2002	1.47	1.57	1.47	1.55
462	NYSE	TU	Fri, Aug 23, 2002	1.45	1.47	1.44	1.47
461	NYSE	TU	Thu, Aug 22, 2002	1.43	1.46	1.41	1.45
460	NYSE	TU	Wed, Aug 21, 2002	1.33	1.44	1.33	1.43
459	NYSE	TU	Tue, Aug 20, 2002	1.43	1.44	1.32	1.32
458	NYSE	TU	Mon, Aug 19, 2002	1.34	1.45	1.34	1.41
457	NYSE	TU	Fri, Aug 16, 2002	1.28	1.38	1.26	1.36
456	NYSE	TU	Thu, Aug 15, 2002	1.20	1.28	1.19	1.27
455	NYSE	TU	Wed, Aug 14, 2002	1.18	1.20	1.15	1.20
454	NYSE	TU	Tue, Aug 13, 2002	1.15	1.20	1.15	1.18
453	NYSE	TU	Mon, Aug 12, 2002	1.19	1.19	1.15	1.15
452	NYSE	TU	Fri, Aug 9, 2002	1.14	1.20	1.11	1.19
451	NYSE	TU	Thu, Aug 8, 2002	1.11	1.15	1.11	1.14
450	NYSE	TU	Wed, Aug 7, 2002	1.17	1.18	1.10	1.10
449	NYSE	TU	Tue, Aug 6, 2002	1.15	1.17	1.13	1.16
448	NYSE	TU	Mon, Aug 5, 2002	1.20	1.22	1.18	1.18
447	NYSE	TU	Fri, Aug 2, 2002	1.17	1.21	1.16	1.17
446	NYSE	TU	Thu, Aug 1, 2002	1.19	1.23	1.16	1.20
445	NYSE	TU	Wed, Jul 31, 2002	1.21	1.24	1.20	1.20
444	NYSE	TU	Tue, Jul 30, 2002	1.16	1.25	1.11	1.21
443	NYSE	TU	Mon, Jul 29, 2002	1.03	1.18	1.03	1.09
442	NYSE	TU	Fri, Jul 26, 2002	1.06	1.06	0.88	0.90
441	NYSE	TU	Thu, Jul 25, 2002	1.39	1.41	1.00	1.04
440	NYSE	TU	Wed, Jul 24, 2002	1.30	1.41	1.28	1.40
439	NYSE	TU	Tue, Jul 23, 2002	1.51	1.53	1.30	1.32
438	NYSE	TU	Mon, Jul 22, 2002	1.61	1.61	1.51	1.52
437	NYSE	TU	Fri, Jul 19, 2002	1.56	1.62	1.56	1.59
436	NYSE	TU	Thu, Jul 18, 2002	1.57	1.61	1.57	1.58
435	NYSE	TU	Wed, Jul 17, 2002	1.62	1.65	1.56	1.58
434	NYSE	TU	Tue, Jul 16, 2002	1.66	1.70	1.61	1.61
433	NYSE	TU	Mon, Jul 15, 2002	1.76	1.76	1.69	1.69
432	NYSE	TU	Fri, Jul 12, 2002	1.73	1.83	1.73	1.79
431	NYSE	TU	Thu, Jul 11, 2002	1.60	1.73	1.58	1.73
430	NYSE	TU	Wed, Jul 10, 2002	1.66	1.66	1.58	1.60
429	NYSE	TU	Tue, Jul 9, 2002	1.65	1.66	1.61	1.66
428	NYSE	TU	Mon, Jul 8, 2002	1.66	1.67	1.63	1.65
427	NYSE	TU	Fri, Jul 5, 2002	1.60	1.68	1.60	1.66
426	NYSE	TU	Wed, Jul 3, 2002	1.69	1.69	1.60	1.60
425	NYSE	TU	Tue, Jul 2, 2002	1.65	1.69	1.61	1.69
424	NYSE	TU	Mon, Jul 1, 2002	1.68	1.69	1.65	1.65
423	NYSE	TU	Fri, Jun 28, 2002	1.69	1.80	1.65	1.70
422	NYSE	TU	Thu, Jun 27, 2002	1.61	1.71	1.58	1.71
421	NYSE	TU	Wed, Jun 26, 2002	1.53	1.64	1.53	1.61
420	NYSE	TU	Tue, Jun 25, 2002	1.77	1.81	1.64	1.64
419	NYSE	TU	Mon, Jun 24, 2002	1.72	1.78	1.67	1.78
418	NYSE	TU	Fri, Jun 21, 2002	1.90	1.90	1.69	1.74
417	NYSE	TU	Thu, Jun 20, 2002	1.94	1.95	1.88	1.90
416	NYSE	TU	Wed, Jun 19, 2002	1.95	1.97	1.94	1.94
415	NYSE	TU	Tue, Jun 18, 2002	2.01	2.02	1.96	1.96
414	NYSE	TU	Mon, Jun 17, 2002	2.03	2.06	1.95	2.01
413	NYSE	TU	Fri, Jun 14, 2002	1.98	2.03	1.92	2.03
412	NYSE	TU	Thu, Jun 13, 2002	2.03	2.03	1.96	1.99
411	NYSE	TU	Wed, Jun 12, 2002	2.11	2.16	2.04	2.04
410	NYSE	TU	Tue, Jun 11, 2002	2.12	2.13	2.07	2.09
409	NYSE	TU	Mon, Jun 10, 2002	2.08	2.15	2.08	2.13
408	NYSE	TU	Fri, Jun 7, 2002	2.20	2.20	2.05	2.15
407	NYSE	TU	Thu, Jun 6, 2002	2.33	2.33	2.21	2.21
406	NYSE	TU	Wed, Jun 5, 2002	2.39	2.41	2.35	2.37
405	NYSE	TU	Tue, Jun 4, 2002	2.30	2.40	2.30	2.38
404	NYSE	TU	Mon, Jun 3, 2002	2.33	2.34	2.27	2.29
403	NYSE	TU	Fri, May 31, 2002	2.08	2.35	2.08	2.31
402	NYSE	TU	Thu, May 30, 2002	1.98	2.07	1.98	2.06
401	NYSE	TU	Wed, May 29, 2002	2.01	2.01	1.91	1.97
400	NYSE	TU	Tue, May 28, 2002	2.10	2.11	2.00	2.00
399	NYSE	TU	Fri, May 24, 2002	2.14	2.14	2.03	2.08
398	NYSE	TU	Thu, May 23, 2002	2.16	2.20	2.10	2.12
397	NYSE	TU	Wed, May 22, 2002	2.15	2.17	2.13	2.15
396	NYSE	TU	Tue, May 21, 2002	2.19	2.19	2.08	2.14
395	NYSE	TU	Mon, May 20, 2002	2.10	2.21	2.10	2.18
394	NYSE	TU	Fri, May 17, 2002	2.21	2.21	2.09	2.11
393	NYSE	TU	Thu, May 16, 2002	2.22	2.26	2.16	2.19
392	NYSE	TU	Wed, May 15, 2002	2.06	2.21	2.06	2.20
391	NYSE	TU	Tue, May 14, 2002	2.10	2.10	2.01	2.05
390	NYSE	TU	Mon, May 13, 2002	2.20	2.20	2.07	2.09
389	NYSE	TU	Fri, May 10, 2002	2.25	2.25	2.18	2.20
388	NYSE	TU	Thu, May 9, 2002	2.23	2.24	2.18	2.22
387	NYSE	TU	Wed, May 8, 2002	2.23	2.26	2.21	2.22
386	NYSE	TU	Tue, May 7, 2002	2.17	2.26	2.17	2.20
385	NYSE	TU	Mon, May 6, 2002	2.10	2.19	2.08	2.18
384	NYSE	TU	Fri, May 3, 2002	2.16	2.18	2.05	2.09
383	NYSE	TU	Thu, May 2, 2002	2.29	2.38	2.11	2.15
382	NYSE	TU	Wed, May 1, 2002	2.39	2.40	2.27	2.31
381	NYSE	TU	Tue, Apr 30, 2002	2.37	2.40	2.35	2.37
380	NYSE	TU	Mon, Apr 29, 2002	2.40	2.40	2.36	2.37
379	NYSE	TU	Fri, Apr 26, 2002	2.47	2.47	2.34	2.39
378	NYSE	TU	Thu, Apr 25, 2002	2.54	2.54	2.44	2.47
377	NYSE	TU	Wed, Apr 24, 2002	2.49	2.67	2.49	2.52
376	NYSE	TU	Tue, Apr 23, 2002	2.57	2.58	2.49	2.51
375	NYSE	TU	Mon, Apr 22, 2002	2.72	2.73	2.59	2.60
374	NYSE	TU	Fri, Apr 19, 2002	2.73	2.74	2.69	2.72
373	NYSE	TU	Thu, Apr 18, 2002	2.73	2.73	2.68	2.70
372	NYSE	TU	Wed, Apr 17, 2002	2.68	2.74	2.65	2.74
371	NYSE	TU	Tue, Apr 16, 2002	2.53	2.66	2.53	2.66
370	NYSE	TU	Mon, Apr 15, 2002	2.35	2.52	2.33	2.51
369	NYSE	TU	Fri, Apr 12, 2002	2.35	2.35	2.24	2.33
368	NYSE	TU	Thu, Apr 11, 2002	2.46	2.46	2.33	2.34
367	NYSE	TU	Wed, Apr 10, 2002	2.50	2.54	2.43	2.48
366	NYSE	TU	Tue, Apr 9, 2002	2.49	2.56	2.46	2.49
365	NYSE	TU	Mon, Apr 8, 2002	2.56	2.56	2.40	2.48
364	NYSE	TU	Fri, Apr 5, 2002	2.58	2.60	2.55	2.57
363	NYSE	TU	Thu, Apr 4, 2002	2.58	2.58	2.55	2.58
362	NYSE	TU	Wed, Apr 3, 2002	2.63	2.63	2.53	2.58
361	NYSE	TU	Tue, Apr 2, 2002	2.69	2.69	2.50	2.60
360	NYSE	TU	Mon, Apr 1, 2002	2.63	2.73	2.62	2.67
359	NYSE	TU	Thu, Mar 28, 2002	2.69	2.72	2.62	2.65
358	NYSE	TU	Wed, Mar 27, 2002	2.65	2.75	2.65	2.70
357	NYSE	TU	Tue, Mar 26, 2002	2.74	2.74	2.66	2.66
356	NYSE	TU	Mon, Mar 25, 2002	2.75	2.75	2.60	2.71
355	NYSE	TU	Fri, Mar 22, 2002	2.85	2.85	2.75	2.76
354	NYSE	TU	Thu, Mar 21, 2002	2.97	2.97	2.86	2.86
353	NYSE	TU	Wed, Mar 20, 2002	2.97	2.97	2.92	2.94
352	NYSE	TU	Tue, Mar 19, 2002	2.92	3.01	2.92	2.98
351	NYSE	TU	Mon, Mar 18, 2002	2.86	2.93	2.86	2.91
350	NYSE	TU	Fri, Mar 15, 2002	2.79	2.86	2.79	2.85
349	NYSE	TU	Thu, Mar 14, 2002	2.81	2.85	2.79	2.79
348	NYSE	TU	Wed, Mar 13, 2002	2.82	2.86	2.80	2.81
347	NYSE	TU	Tue, Mar 12, 2002	2.79	2.83	2.75	2.83
346	NYSE	TU	Mon, Mar 11, 2002	2.82	2.84	2.80	2.81
345	NYSE	TU	Fri, Mar 8, 2002	2.88	2.93	2.82	2.82
344	NYSE	TU	Thu, Mar 7, 2002	2.78	2.95	2.78	2.87
343	NYSE	TU	Wed, Mar 6, 2002	2.63	2.80	2.63	2.78
342	NYSE	TU	Tue, Mar 5, 2002	2.75	2.75	2.60	2.65
341	NYSE	TU	Mon, Mar 4, 2002	2.64	2.68	2.64	2.68
340	NYSE	TU	Fri, Mar 1, 2002	2.73	2.75	2.65	2.66
339	NYSE	TU	Thu, Feb 28, 2002	2.75	2.76	2.71	2.72
338	NYSE	TU	Wed, Feb 27, 2002	2.78	2.78	2.74	2.76
337	NYSE	TU	Tue, Feb 26, 2002	2.79	2.80	2.78	2.79
336	NYSE	TU	Mon, Feb 25, 2002	2.77	2.82	2.76	2.80
335	NYSE	TU	Fri, Feb 22, 2002	2.80	2.83	2.76	2.76
334	NYSE	TU	Thu, Feb 21, 2002	2.91	2.91	2.80	2.81
333	NYSE	TU	Wed, Feb 20, 2002	2.91	2.94	2.90	2.92
332	NYSE	TU	Tue, Feb 19, 2002	2.96	2.99	2.93	2.93
331	NYSE	TU	Fri, Feb 15, 2002	2.89	2.97	2.89	2.95
330	NYSE	TU	Thu, Feb 14, 2002	2.83	3.01	2.83	2.89
329	NYSE	TU	Wed, Feb 13, 2002	2.89	2.93	2.80	2.85
328	NYSE	TU	Tue, Feb 12, 2002	2.96	2.96	2.87	2.89
327	NYSE	TU	Mon, Feb 11, 2002	2.97	3.02	2.95	2.96
326	NYSE	TU	Fri, Feb 8, 2002	3.04	3.04	2.91	2.94
325	NYSE	TU	Thu, Feb 7, 2002	2.90	3.12	2.90	3.04
324	NYSE	TU	Wed, Feb 6, 2002	3.18	3.18	2.90	2.92
323	NYSE	TU	Tue, Feb 5, 2002	3.43	3.43	3.18	3.19
322	NYSE	TU	Mon, Feb 4, 2002	3.46	3.50	3.41	3.42
321	NYSE	TU	Fri, Feb 1, 2002	3.35	3.45	3.35	3.45
320	NYSE	TU	Thu, Jan 31, 2002	3.33	3.38	3.31	3.38
319	NYSE	TU	Wed, Jan 30, 2002	3.30	3.35	3.29	3.35
318	NYSE	TU	Tue, Jan 29, 2002	3.28	3.32	3.28	3.29
317	NYSE	TU	Mon, Jan 28, 2002	3.33	3.33	3.28	3.28
316	NYSE	TU	Fri, Jan 25, 2002	3.33	3.38	3.29	3.32
315	NYSE	TU	Thu, Jan 24, 2002	3.33	3.33	3.30	3.33
314	NYSE	TU	Wed, Jan 23, 2002	3.38	3.38	3.32	3.33
313	NYSE	TU	Tue, Jan 22, 2002	3.31	3.36	3.30	3.35
312	NYSE	TU	Fri, Jan 18, 2002	3.31	3.35	3.30	3.32
311	NYSE	TU	Thu, Jan 17, 2002	3.30	3.31	3.29	3.31
310	NYSE	TU	Wed, Jan 16, 2002	3.34	3.34	3.30	3.30
309	NYSE	TU	Tue, Jan 15, 2002	3.36	3.37	3.31	3.35
308	NYSE	TU	Mon, Jan 14, 2002	3.29	3.39	3.28	3.35
307	NYSE	TU	Fri, Jan 11, 2002	3.25	3.37	3.25	3.30
306	NYSE	TU	Thu, Jan 10, 2002	3.38	3.39	3.24	3.26
305	NYSE	TU	Wed, Jan 9, 2002	3.43	3.46	3.39	3.39
304	NYSE	TU	Tue, Jan 8, 2002	3.43	3.48	3.41	3.42
303	NYSE	TU	Mon, Jan 7, 2002	3.45	3.50	3.44	3.45
302	NYSE	TU	Fri, Jan 4, 2002	3.50	3.50	3.37	3.44
301	NYSE	TU	Thu, Jan 3, 2002	3.53	3.53	3.49	3.51
300	NYSE	TU	Wed, Jan 2, 2002	3.62	3.65	3.55	3.56
299	NYSE	TU	Mon, Dec 31, 2001	3.65	3.65	3.55	3.61
298	NYSE	TU	Fri, Dec 28, 2001	3.50	3.65	3.49	3.65
297	NYSE	TU	Thu, Dec 27, 2001	3.48	3.51	3.45	3.51
296	NYSE	TU	Wed, Dec 26, 2001	3.50	3.54	3.45	3.49
295	NYSE	TU	Mon, Dec 24, 2001	3.56	3.56	3.45	3.53
294	NYSE	TU	Fri, Dec 21, 2001	3.55	3.59	3.46	3.58
293	NYSE	TU	Thu, Dec 20, 2001	3.47	3.60	3.43	3.58
292	NYSE	TU	Wed, Dec 19, 2001	3.64	3.64	3.50	3.50
291	NYSE	TU	Tue, Dec 18, 2001	3.81	3.81	3.54	3.71
290	NYSE	TU	Mon, Dec 17, 2001	3.78	3.84	3.75	3.81
289	NYSE	TU	Fri, Dec 14, 2001	3.85	3.85	3.68	3.78
288	NYSE	TU	Thu, Dec 13, 2001	4.12	4.12	3.84	3.85
287	NYSE	TU	Wed, Dec 12, 2001	3.88	3.97	3.88	3.92
286	NYSE	TU	Tue, Dec 11, 2001	3.90	3.96	3.90	3.91
285	NYSE	TU	Mon, Dec 10, 2001	3.93	3.93	3.89	3.90
284	NYSE	TU	Fri, Dec 7, 2001	3.89	3.96	3.89	3.95
283	NYSE	TU	Thu, Dec 6, 2001	3.87	3.93	3.87	3.90
282	NYSE	TU	Wed, Dec 5, 2001	3.81	3.87	3.81	3.86
281	NYSE	TU	Tue, Dec 4, 2001	3.81	3.84	3.80	3.80
280	NYSE	TU	Mon, Dec 3, 2001	3.89	3.89	3.80	3.80
279	NYSE	TU	Fri, Nov 30, 2001	3.92	3.98	3.89	3.94
278	NYSE	TU	Thu, Nov 29, 2001	3.89	3.98	3.89	3.92
277	NYSE	TU	Wed, Nov 28, 2001	3.87	3.93	3.86	3.89
276	NYSE	TU	Tue, Nov 27, 2001	3.83	3.90	3.83	3.88
275	NYSE	TU	Mon, Nov 26, 2001	3.81	3.85	3.79	3.85
274	NYSE	TU	Fri, Nov 23, 2001	3.80	3.81	3.75	3.81
273	NYSE	TU	Wed, Nov 21, 2001	3.77	3.84	3.75	3.81
272	NYSE	TU	Tue, Nov 20, 2001	3.79	3.79	3.69	3.77
271	NYSE	TU	Mon, Nov 19, 2001	3.70	3.84	3.70	3.79
270	NYSE	TU	Fri, Nov 16, 2001	3.65	3.69	3.63	3.69
269	NYSE	TU	Thu, Nov 15, 2001	3.67	3.68	3.59	3.66
268	NYSE	TU	Wed, Nov 14, 2001	3.72	3.76	3.65	3.68
267	NYSE	TU	Tue, Nov 13, 2001	3.72	3.76	3.69	3.72
266	NYSE	TU	Mon, Nov 12, 2001	3.73	3.73	3.66	3.68
265	NYSE	TU	Fri, Nov 9, 2001	3.87	3.87	3.66	3.73
264	NYSE	TU	Thu, Nov 8, 2001	3.85	3.89	3.80	3.87
263	NYSE	TU	Wed, Nov 7, 2001	3.66	3.86	3.66	3.85
262	NYSE	TU	Tue, Nov 6, 2001	3.59	3.67	3.56	3.65
261	NYSE	TU	Mon, Nov 5, 2001	3.53	3.58	3.53	3.58
260	NYSE	TU	Fri, Nov 2, 2001	3.55	3.56	3.51	3.55
259	NYSE	TU	Thu, Nov 1, 2001	3.58	3.58	3.56	3.56
258	NYSE	TU	Wed, Oct 31, 2001	3.65	3.65	3.57	3.60
257	NYSE	TU	Tue, Oct 30, 2001	3.57	3.68	3.55	3.65
256	NYSE	TU	Mon, Oct 29, 2001	3.57	3.65	3.53	3.58
255	NYSE	TU	Fri, Oct 26, 2001	3.54	3.62	3.52	3.58
254	NYSE	TU	Thu, Oct 25, 2001	3.15	3.55	3.15	3.51
253	NYSE	TU	Wed, Oct 24, 2001	3.14	3.14	3.09	3.12
252	NYSE	TU	Tue, Oct 23, 2001	3.10	3.18	3.10	3.14
251	NYSE	TU	Mon, Oct 22, 2001	3.06	3.11	3.05	3.09
250	NYSE	TU	Fri, Oct 19, 2001	2.94	3.08	2.94	3.05
249	NYSE	TU	Thu, Oct 18, 2001	2.94	2.96	2.93	2.94
248	NYSE	TU	Wed, Oct 17, 2001	2.94	2.97	2.93	2.94
247	NYSE	TU	Tue, Oct 16, 2001	2.93	3.02	2.91	2.93
246	NYSE	TU	Mon, Oct 15, 2001	2.99	3.06	2.85	2.85
245	NYSE	TU	Fri, Oct 12, 2001	3.02	3.03	2.83	2.97
244	NYSE	TU	Thu, Oct 11, 2001	3.14	3.15	3.00	3.01
243	NYSE	TU	Wed, Oct 10, 2001	3.13	3.24	3.11	3.13
242	NYSE	TU	Tue, Oct 9, 2001	3.11	3.13	3.00	3.12
241	NYSE	TU	Mon, Oct 8, 2001	3.12	3.13	3.08	3.11
240	NYSE	TU	Fri, Oct 5, 2001	3.10	3.13	2.98	3.13
239	NYSE	TU	Thu, Oct 4, 2001	3.09	3.15	3.05	3.10
238	NYSE	TU	Wed, Oct 3, 2001	3.05	3.10	2.98	3.08
237	NYSE	TU	Tue, Oct 2, 2001	2.80	3.07	2.80	3.05
236	NYSE	TU	Mon, Oct 1, 2001	2.83	2.83	2.75	2.81
235	NYSE	TU	Fri, Sep 28, 2001	2.71	2.84	2.71	2.83
234	NYSE	TU	Thu, Sep 27, 2001	2.75	2.75	2.66	2.70
233	NYSE	TU	Wed, Sep 26, 2001	2.81	2.81	2.74	2.74
232	NYSE	TU	Tue, Sep 25, 2001	2.92	2.92	2.75	2.86
231	NYSE	TU	Mon, Sep 24, 2001	3.06	3.07	2.89	2.93
230	NYSE	TU	Fri, Sep 21, 2001	2.92	2.99	2.89	2.97
229	NYSE	TU	Thu, Sep 20, 2001	2.93	3.06	2.90	2.96
228	NYSE	TU	Wed, Sep 19, 2001	3.09	3.09	2.89	2.93
227	NYSE	TU	Tue, Sep 18, 2001	3.10	3.13	3.07	3.09
226	NYSE	TU	Mon, Sep 17, 2001	3.25	3.25	3.05	3.09
225	NYSE	TU	Mon, Sep 10, 2001	3.39	3.41	3.37	3.41
224	NYSE	TU	Fri, Sep 7, 2001	3.48	3.48	3.36	3.41
223	NYSE	TU	Thu, Sep 6, 2001	3.46	3.49	3.44	3.48
222	NYSE	TU	Wed, Sep 5, 2001	3.52	3.53	3.46	3.49
221	NYSE	TU	Tue, Sep 4, 2001	3.54	3.58	3.51	3.51
220	NYSE	TU	Fri, Aug 31, 2001	3.54	3.54	3.47	3.51
219	NYSE	TU	Thu, Aug 30, 2001	3.50	3.55	3.45	3.55
218	NYSE	TU	Wed, Aug 29, 2001	3.69	3.69	3.45	3.49
217	NYSE	TU	Tue, Aug 28, 2001	3.80	3.81	3.64	3.67
216	NYSE	TU	Mon, Aug 27, 2001	3.65	3.81	3.65	3.80
215	NYSE	TU	Fri, Aug 24, 2001	3.54	3.66	3.53	3.66
214	NYSE	TU	Thu, Aug 23, 2001	3.54	3.56	3.49	3.51
213	NYSE	TU	Wed, Aug 22, 2001	3.45	3.54	3.45	3.51
212	NYSE	TU	Tue, Aug 21, 2001	3.44	3.57	3.44	3.44
211	NYSE	TU	Mon, Aug 20, 2001	3.48	3.48	3.43	3.45
210	NYSE	TU	Fri, Aug 17, 2001	3.56	3.56	3.48	3.48
209	NYSE	TU	Thu, Aug 16, 2001	3.60	3.60	3.53	3.58
208	NYSE	TU	Wed, Aug 15, 2001	3.72	3.75	3.56	3.58
207	NYSE	TU	Tue, Aug 14, 2001	3.79	3.79	3.69	3.71
206	NYSE	TU	Mon, Aug 13, 2001	3.92	3.92	3.76	3.79
205	NYSE	TU	Fri, Aug 10, 2001	3.96	3.96	3.91	3.92
204	NYSE	TU	Thu, Aug 9, 2001	4.03	4.06	3.96	3.98
203	NYSE	TU	Wed, Aug 8, 2001	4.24	4.24	4.01	4.04
202	NYSE	TU	Tue, Aug 7, 2001	3.98	4.24	3.98	4.24
201	NYSE	TU	Mon, Aug 6, 2001	4.02	4.05	3.92	3.94
200	NYSE	TU	Fri, Aug 3, 2001	3.98	4.05	3.95	4.03
199	NYSE	TU	Thu, Aug 2, 2001	4.08	4.08	3.93	3.95
198	NYSE	TU	Wed, Aug 1, 2001	4.14	4.16	4.07	4.07
197	NYSE	TU	Tue, Jul 31, 2001	4.13	4.16	4.10	4.14
196	NYSE	TU	Mon, Jul 30, 2001	4.13	4.16	4.10	4.12
195	NYSE	TU	Fri, Jul 27, 2001	4.27	4.27	4.11	4.13
194	NYSE	TU	Thu, Jul 26, 2001	4.31	4.31	4.20	4.27
193	NYSE	TU	Wed, Jul 25, 2001	4.38	4.38	4.25	4.28
192	NYSE	TU	Tue, Jul 24, 2001	4.21	4.35	4.21	4.35
191	NYSE	TU	Mon, Jul 23, 2001	4.21	4.28	4.21	4.22
190	NYSE	TU	Fri, Jul 20, 2001	4.23	4.24	4.19	4.21
189	NYSE	TU	Thu, Jul 19, 2001	4.13	4.30	4.13	4.21
188	NYSE	TU	Wed, Jul 18, 2001	4.05	4.20	4.05	4.10
187	NYSE	TU	Tue, Jul 17, 2001	4.10	4.10	3.95	4.05
186	NYSE	TU	Mon, Jul 16, 2001	4.53	4.53	4.06	4.10
185	NYSE	TU	Fri, Jul 13, 2001	4.79	4.80	4.58	4.58
184	NYSE	TU	Thu, Jul 12, 2001	4.91	4.91	4.86	4.87
183	NYSE	TU	Wed, Jul 11, 2001	5.02	5.02	4.91	4.91
182	NYSE	TU	Tue, Jul 10, 2001	5.02	5.02	4.97	5.01
181	NYSE	TU	Mon, Jul 9, 2001	5.01	5.02	4.97	5.02
180	NYSE	TU	Fri, Jul 6, 2001	5.07	5.07	5.00	5.02
179	NYSE	TU	Thu, Jul 5, 2001	5.19	5.22	5.07	5.07
178	NYSE	TU	Tue, Jul 3, 2001	5.45	5.45	5.23	5.23
177	NYSE	TU	Mon, Jul 2, 2001	5.26	5.26	5.14	5.14
176	NYSE	TU	Fri, Jun 29, 2001	5.15	5.25	5.12	5.25
175	NYSE	TU	Thu, Jun 28, 2001	5.02	5.15	4.98	5.15
174	NYSE	TU	Wed, Jun 27, 2001	5.02	5.08	4.98	4.98
173	NYSE	TU	Tue, Jun 26, 2001	5.05	5.11	4.99	4.99
172	NYSE	TU	Mon, Jun 25, 2001	4.98	5.09	4.98	5.07
171	NYSE	TU	Fri, Jun 22, 2001	4.97	5.03	4.97	4.98
170	NYSE	TU	Thu, Jun 21, 2001	4.90	5.02	4.90	4.96
169	NYSE	TU	Wed, Jun 20, 2001	4.88	4.91	4.87	4.90
168	NYSE	TU	Tue, Jun 19, 2001	4.79	4.90	4.79	4.88
167	NYSE	TU	Mon, Jun 18, 2001	4.96	4.98	4.70	4.71
166	NYSE	TU	Fri, Jun 15, 2001	5.18	5.18	4.92	4.95
165	NYSE	TU	Thu, Jun 14, 2001	5.29	5.29	5.19	5.19
164	NYSE	TU	Wed, Jun 13, 2001	5.31	5.37	5.31	5.31
163	NYSE	TU	Tue, Jun 12, 2001	5.41	5.41	5.31	5.31
162	NYSE	TU	Mon, Jun 11, 2001	5.45	5.46	5.45	5.45
161	NYSE	TU	Fri, Jun 8, 2001	5.49	5.49	5.43	5.44
160	NYSE	TU	Thu, Jun 7, 2001	5.44	5.49	5.44	5.49
159	NYSE	TU	Wed, Jun 6, 2001	5.43	5.48	5.43	5.43
158	NYSE	TU	Tue, Jun 5, 2001	5.35	5.48	5.35	5.46
157	NYSE	TU	Mon, Jun 4, 2001	5.29	5.33	5.20	5.33
156	NYSE	TU	Fri, Jun 1, 2001	5.31	5.33	5.23	5.27
155	NYSE	TU	Thu, May 31, 2001	5.29	5.31	5.18	5.31
154	NYSE	TU	Wed, May 30, 2001	5.39	5.43	5.27	5.28
153	NYSE	TU	Tue, May 29, 2001	5.38	5.44	5.38	5.42
152	NYSE	TU	Fri, May 25, 2001	5.44	5.49	5.40	5.43
151	NYSE	TU	Thu, May 24, 2001	5.39	5.51	5.39	5.47
150	NYSE	TU	Wed, May 23, 2001	5.30	5.39	5.29	5.37
149	NYSE	TU	Tue, May 22, 2001	5.28	5.33	5.28	5.30
148	NYSE	TU	Mon, May 21, 2001	5.19	5.24	5.19	5.23
147	NYSE	TU	Fri, May 18, 2001	5.27	5.27	5.18	5.18
146	NYSE	TU	Thu, May 17, 2001	5.08	5.31	5.08	5.26
145	NYSE	TU	Wed, May 16, 2001	5.06	5.09	5.05	5.07
144	NYSE	TU	Tue, May 15, 2001	5.02	5.05	4.99	5.05
143	NYSE	TU	Mon, May 14, 2001	4.97	5.02	4.97	5.01
142	NYSE	TU	Fri, May 11, 2001	5.04	5.04	4.98	4.99
141	NYSE	TU	Thu, May 10, 2001	5.21	5.21	5.03	5.04
140	NYSE	TU	Wed, May 9, 2001	5.02	5.08	5.01	5.04
139	NYSE	TU	Tue, May 8, 2001	5.04	5.04	4.99	5.01
138	NYSE	TU	Mon, May 7, 2001	5.10	5.10	5.01	5.02
137	NYSE	TU	Fri, May 4, 2001	5.13	5.13	5.06	5.10
136	NYSE	TU	Thu, May 3, 2001	5.24	5.24	5.07	5.11
135	NYSE	TU	Wed, May 2, 2001	5.13	5.28	5.13	5.23
134	NYSE	TU	Tue, May 1, 2001	5.10	5.10	5.04	5.09
133	NYSE	TU	Mon, Apr 30, 2001	5.08	5.12	4.99	5.12
132	NYSE	TU	Fri, Apr 27, 2001	5.19	5.19	5.10	5.10
131	NYSE	TU	Thu, Apr 26, 2001	5.02	5.20	5.02	5.20
130	NYSE	TU	Wed, Apr 25, 2001	5.01	5.07	4.97	5.02
129	NYSE	TU	Tue, Apr 24, 2001	5.12	5.12	4.99	5.01
128	NYSE	TU	Mon, Apr 23, 2001	5.28	5.28	5.10	5.15
127	NYSE	TU	Fri, Apr 20, 2001	5.31	5.34	5.23	5.25
126	NYSE	TU	Thu, Apr 19, 2001	5.34	5.35	5.28	5.32
125	NYSE	TU	Wed, Apr 18, 2001	5.15	5.35	5.12	5.34
124	NYSE	TU	Tue, Apr 17, 2001	5.13	5.20	5.10	5.17
123	NYSE	TU	Mon, Apr 16, 2001	5.14	5.16	5.07	5.10
122	NYSE	TU	Thu, Apr 12, 2001	5.33	5.33	5.17	5.19
121	NYSE	TU	Wed, Apr 11, 2001	5.34	5.37	5.33	5.33
120	NYSE	TU	Tue, Apr 10, 2001	5.34	5.40	5.33	5.35
119	NYSE	TU	Mon, Apr 9, 2001	5.19	5.34	5.19	5.33
118	NYSE	TU	Fri, Apr 6, 2001	5.21	5.28	5.16	5.19
117	NYSE	TU	Thu, Apr 5, 2001	5.09	5.23	5.09	5.23
116	NYSE	TU	Wed, Apr 4, 2001	5.13	5.13	5.06	5.09
115	NYSE	TU	Tue, Apr 3, 2001	5.19	5.19	5.10	5.16
114	NYSE	TU	Mon, Apr 2, 2001	5.02	5.18	5.02	5.15
113	NYSE	TU	Fri, Mar 30, 2001	4.95	5.05	4.86	5.04
112	NYSE	TU	Thu, Mar 29, 2001	5.00	5.04	4.96	4.96
111	NYSE	TU	Wed, Mar 28, 2001	4.94	5.04	4.91	5.01
110	NYSE	TU	Tue, Mar 27, 2001	4.98	5.04	4.96	4.96
109	NYSE	TU	Mon, Mar 26, 2001	5.04	5.13	5.02	5.03
108	NYSE	TU	Fri, Mar 23, 2001	4.95	5.06	4.95	5.02
107	NYSE	TU	Thu, Mar 22, 2001	4.94	4.97	4.90	4.91
106	NYSE	TU	Wed, Mar 21, 2001	5.06	5.06	4.88	4.94
105	NYSE	TU	Tue, Mar 20, 2001	5.30	5.32	5.06	5.07
104	NYSE	TU	Mon, Mar 19, 2001	5.23	5.29	5.17	5.29
103	NYSE	TU	Fri, Mar 16, 2001	5.47	5.51	5.14	5.14
102	NYSE	TU	Thu, Mar 15, 2001	5.72	5.72	5.47	5.47
101	NYSE	TU	Wed, Mar 14, 2001	5.75	5.80	5.55	5.66
100	NYSE	TU	Tue, Mar 13, 2001	5.65	5.79	5.65	5.79
99	NYSE	TU	Mon, Mar 12, 2001	5.78	5.78	5.63	5.63
98	NYSE	TU	Fri, Mar 9, 2001	5.88	5.88	5.80	5.80
97	NYSE	TU	Thu, Mar 8, 2001	6.00	6.00	5.90	5.92
96	NYSE	TU	Wed, Mar 7, 2001	5.92	6.05	5.92	6.01
95	NYSE	TU	Tue, Mar 6, 2001	5.87	6.03	5.87	6.01
94	NYSE	TU	Mon, Mar 5, 2001	5.69	5.91	5.69	5.85
93	NYSE	TU	Fri, Mar 2, 2001	5.71	5.90	5.70	5.75
92	NYSE	TU	Thu, Mar 1, 2001	5.64	5.73	5.62	5.69
91	NYSE	TU	Wed, Feb 28, 2001	5.64	5.70	5.62	5.70
90	NYSE	TU	Tue, Feb 27, 2001	5.64	5.73	5.62	5.67
89	NYSE	TU	Mon, Feb 26, 2001	5.62	5.63	5.61	5.63
88	NYSE	TU	Fri, Feb 23, 2001	5.60	5.60	5.56	5.60
87	NYSE	TU	Thu, Feb 22, 2001	5.61	5.65	5.57	5.62
86	NYSE	TU	Wed, Feb 21, 2001	5.75	5.75	5.58	5.60
85	NYSE	TU	Tue, Feb 20, 2001	5.88	5.88	5.73	5.74
84	NYSE	TU	Fri, Feb 16, 2001	6.15	6.22	5.95	5.96
83	NYSE	TU	Thu, Feb 15, 2001	6.31	6.35	6.29	6.33
82	NYSE	TU	Wed, Feb 14, 2001	6.26	6.29	6.24	6.28
81	NYSE	TU	Tue, Feb 13, 2001	6.31	6.34	6.29	6.31
80	NYSE	TU	Mon, Feb 12, 2001	6.24	6.34	6.24	6.31
79	NYSE	TU	Fri, Feb 9, 2001	6.52	6.54	6.38	6.43
78	NYSE	TU	Thu, Feb 8, 2001	6.50	6.51	6.50	6.51
77	NYSE	TU	Wed, Feb 7, 2001	6.55	6.55	6.49	6.51
76	NYSE	TU	Tue, Feb 6, 2001	6.65	6.66	6.55	6.55
75	NYSE	TU	Mon, Feb 5, 2001	6.60	6.66	6.58	6.63
74	NYSE	TU	Fri, Feb 2, 2001	6.60	6.70	6.57	6.62
73	NYSE	TU	Thu, Feb 1, 2001	6.56	6.63	6.56	6.63
72	NYSE	TU	Wed, Jan 31, 2001	6.53	6.60	6.53	6.55
71	NYSE	TU	Tue, Jan 30, 2001	6.50	6.50	6.46	6.50
70	NYSE	TU	Mon, Jan 29, 2001	6.41	6.49	6.41	6.47
69	NYSE	TU	Fri, Jan 26, 2001	6.23	6.45	6.23	6.44
68	NYSE	TU	Thu, Jan 25, 2001	6.17	6.30	6.16	6.25
67	NYSE	TU	Wed, Jan 24, 2001	6.19	6.19	6.14	6.16
66	NYSE	TU	Tue, Jan 23, 2001	6.23	6.23	6.16	6.20
65	NYSE	TU	Mon, Jan 22, 2001	6.16	6.25	6.11	6.23
64	NYSE	TU	Fri, Jan 19, 2001	6.25	6.25	6.13	6.14
63	NYSE	TU	Thu, Jan 18, 2001	6.23	6.23	6.19	6.19
62	NYSE	TU	Wed, Jan 17, 2001	6.25	6.25	6.22	6.23
61	NYSE	TU	Tue, Jan 16, 2001	6.30	6.31	6.27	6.30
60	NYSE	TU	Fri, Jan 12, 2001	6.33	6.33	6.30	6.30
59	NYSE	TU	Thu, Jan 11, 2001	6.25	6.38	6.25	6.38
58	NYSE	TU	Wed, Jan 10, 2001	6.33	6.34	6.27	6.27
57	NYSE	TU	Tue, Jan 9, 2001	6.36	6.41	6.34	6.34
56	NYSE	TU	Mon, Jan 8, 2001	6.39	6.41	6.34	6.38
55	NYSE	TU	Fri, Jan 5, 2001	6.44	6.47	6.42	6.45
54	NYSE	TU	Thu, Jan 4, 2001	6.31	6.47	6.31	6.44
53	NYSE	TU	Wed, Jan 3, 2001	6.38	6.38	6.19	6.28
52	NYSE	TU	Tue, Jan 2, 2001	6.50	6.55	6.36	6.36
51	NYSE	TU	Fri, Dec 29, 2000	6.50	6.58	6.44	6.48
50	NYSE	TU	Thu, Dec 28, 2000	6.47	6.48	6.44	6.48
49	NYSE	TU	Wed, Dec 27, 2000	6.33	6.42	6.33	6.41
48	NYSE	TU	Tue, Dec 26, 2000	6.34	6.38	6.31	6.31
47	NYSE	TU	Fri, Dec 22, 2000	6.28	6.38	6.28	6.34
46	NYSE	TU	Thu, Dec 21, 2000	6.25	6.34	6.25	6.28
45	NYSE	TU	Wed, Dec 20, 2000	6.28	6.28	6.16	6.23
44	NYSE	TU	Tue, Dec 19, 2000	6.28	6.36	6.27	6.33
43	NYSE	TU	Mon, Dec 18, 2000	6.28	6.28	6.22	6.25
42	NYSE	TU	Fri, Dec 15, 2000	6.22	6.34	6.22	6.31
41	NYSE	TU	Thu, Dec 14, 2000	6.17	6.23	6.14	6.22
40	NYSE	TU	Wed, Dec 13, 2000	6.13	6.20	6.08	6.17
39	NYSE	TU	Tue, Dec 12, 2000	6.08	6.14	6.03	6.09
38	NYSE	TU	Mon, Dec 11, 2000	6.03	6.11	6.02	6.06
37	NYSE	TU	Fri, Dec 8, 2000	5.89	5.98	5.84	5.98
36	NYSE	TU	Thu, Dec 7, 2000	5.88	5.92	5.86	5.86
35	NYSE	TU	Wed, Dec 6, 2000	5.88	5.94	5.86	5.89
34	NYSE	TU	Tue, Dec 5, 2000	5.89	5.89	5.81	5.88
33	NYSE	TU	Mon, Dec 4, 2000	5.84	5.89	5.84	5.88
32	NYSE	TU	Fri, Dec 1, 2000	5.91	5.91	5.81	5.81
31	NYSE	TU	Thu, Nov 30, 2000	5.89	5.94	5.88	5.91
30	NYSE	TU	Wed, Nov 29, 2000	5.88	5.89	5.88	5.88
29	NYSE	TU	Tue, Nov 28, 2000	5.97	5.97	5.88	5.88
28	NYSE	TU	Mon, Nov 27, 2000	6.00	6.08	5.91	5.94
27	NYSE	TU	Fri, Nov 24, 2000	5.94	5.97	5.89	5.97
26	NYSE	TU	Wed, Nov 22, 2000	5.84	5.95	5.84	5.92
25	NYSE	TU	Tue, Nov 21, 2000	5.94	6.03	5.94	5.94
24	NYSE	TU	Mon, Nov 20, 2000	5.92	5.92	5.84	5.88
23	NYSE	TU	Fri, Nov 17, 2000	5.97	5.97	5.83	5.88
22	NYSE	TU	Thu, Nov 16, 2000	6.03	6.03	5.91	5.97
21	NYSE	TU	Wed, Nov 15, 2000	6.02	6.02	5.97	6.00
20	NYSE	TU	Tue, Nov 14, 2000	6.02	6.08	6.00	6.03
19	NYSE	TU	Mon, Nov 13, 2000	6.06	6.06	5.94	6.00
18	NYSE	TU	Fri, Nov 10, 2000	6.09	6.09	6.05	6.09
17	NYSE	TU	Thu, Nov 9, 2000	5.98	6.06	5.94	6.06
16	NYSE	TU	Wed, Nov 8, 2000	6.08	6.08	6.00	6.03
15	NYSE	TU	Tue, Nov 7, 2000	6.17	6.17	6.11	6.11
14	NYSE	TU	Mon, Nov 6, 2000	6.19	6.23	6.13	6.17
13	NYSE	TU	Fri, Nov 3, 2000	6.19	6.19	6.06	6.19
12	NYSE	TU	Thu, Nov 2, 2000	6.22	6.22	6.13	6.19
11	NYSE	TU	Wed, Nov 1, 2000	6.34	6.38	6.23	6.25
10	NYSE	TU	Tue, Oct 31, 2000	6.33	6.38	6.28	6.34
9	NYSE	TU	Mon, Oct 30, 2000	6.45	6.48	6.36	6.39
8	NYSE	TU	Fri, Oct 27, 2000	6.44	6.55	6.42	6.44
7	NYSE	TU	Thu, Oct 26, 2000	6.50	6.50	6.45	6.45
6	NYSE	TU	Wed, Oct 25, 2000	6.58	6.58	6.41	6.53
5	NYSE	TU	Tue, Oct 24, 2000	6.67	6.69	6.63	6.63
4	NYSE	TU	Mon, Oct 23, 2000	6.44	6.64	6.42	6.64
3	NYSE	TU	Fri, Oct 20, 2000	6.22	6.70	6.22	6.39
2	NYSE	TU	Thu, Oct 19, 2000	6.14	6.17	6.13	6.17
1	NYSE	TU	Wed, Oct 18, 2000	6.02	6.16	5.88	6.13
#	Exchange	Symbol	Date	Open	High	Low	Close

Telus Corporation Ordinary Shares NYSE:TU 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