Teledyne Technologies Inc NYSE:TDY Historical Prices

Below are the 6107 trading days of historical prices for TDY.

#	Exchange	Symbol	Date	Open	High	Low	Close
6107	NYSE	TDY	Mon, Mar 4, 2024	425.65	432.11	424.94	428.45
6106	NYSE	TDY	Fri, Mar 1, 2024	427.27	428.32	423.01	425.00
6105	NYSE	TDY	Thu, Feb 29, 2024	426.97	428.86	423.18	427.27
6104	NYSE	TDY	Wed, Feb 28, 2024	423.17	425.46	422.02	425.43
6103	NYSE	TDY	Tue, Feb 27, 2024	427.31	427.98	424.84	424.90
6102	NYSE	TDY	Mon, Feb 26, 2024	431.86	432.06	425.77	426.23
6101	NYSE	TDY	Fri, Feb 23, 2024	432.44	435.61	428.31	432.87
6100	NYSE	TDY	Thu, Feb 22, 2024	429.94	433.53	426.47	430.94
6099	NYSE	TDY	Wed, Feb 21, 2024	431.83	431.83	422.94	426.48
6098	NYSE	TDY	Tue, Feb 20, 2024	429.47	431.85	426.73	430.76
6097	NYSE	TDY	Fri, Feb 16, 2024	431.10	433.67	426.71	432.26
6096	NYSE	TDY	Thu, Feb 15, 2024	428.39	431.53	424.94	431.48
6095	NYSE	TDY	Wed, Feb 14, 2024	423.76	427.60	422.81	427.53
6094	NYSE	TDY	Tue, Feb 13, 2024	424.96	433.06	415.48	420.19
6093	NYSE	TDY	Mon, Feb 12, 2024	433.70	435.63	425.97	427.07
6092	NYSE	TDY	Fri, Feb 9, 2024	429.69	434.28	428.00	434.03
6091	NYSE	TDY	Thu, Feb 8, 2024	433.35	434.77	428.84	430.67
6090	NYSE	TDY	Wed, Feb 7, 2024	436.06	436.06	431.18	432.09
6089	NYSE	TDY	Tue, Feb 6, 2024	431.69	434.18	430.41	434.04
6088	NYSE	TDY	Mon, Feb 5, 2024	431.01	431.01	423.37	430.41
6087	NYSE	TDY	Fri, Feb 2, 2024	425.51	434.62	425.02	432.74
6086	NYSE	TDY	Thu, Feb 1, 2024	419.14	427.80	415.87	427.58
6085	NYSE	TDY	Wed, Jan 31, 2024	429.75	429.75	418.02	418.47
6084	NYSE	TDY	Tue, Jan 30, 2024	428.27	431.00	424.88	428.27
6083	NYSE	TDY	Mon, Jan 29, 2024	418.11	429.42	416.88	429.17
6082	NYSE	TDY	Fri, Jan 26, 2024	425.05	426.24	416.43	418.96
6081	NYSE	TDY	Thu, Jan 25, 2024	419.67	429.75	415.88	424.91
6080	NYSE	TDY	Wed, Jan 24, 2024	447.88	447.88	417.72	417.92
6079	NYSE	TDY	Tue, Jan 23, 2024	440.33	442.13	438.14	441.98
6078	NYSE	TDY	Mon, Jan 22, 2024	438.59	442.49	437.76	438.66
6077	NYSE	TDY	Fri, Jan 19, 2024	435.10	436.25	430.36	435.63
6076	NYSE	TDY	Thu, Jan 18, 2024	427.08	433.58	424.00	432.54
6075	NYSE	TDY	Wed, Jan 17, 2024	434.09	437.71	425.37	425.41
6074	NYSE	TDY	Tue, Jan 16, 2024	438.77	439.22	436.03	436.57
6073	NYSE	TDY	Fri, Jan 12, 2024	443.32	443.32	439.12	440.46
6072	NYSE	TDY	Thu, Jan 11, 2024	441.79	442.03	437.48	440.23
6071	NYSE	TDY	Wed, Jan 10, 2024	438.28	441.95	436.85	440.83
6070	NYSE	TDY	Tue, Jan 9, 2024	437.04	440.13	436.92	438.25
6069	NYSE	TDY	Mon, Jan 8, 2024	435.47	441.92	435.43	441.30
6068	NYSE	TDY	Fri, Jan 5, 2024	438.18	438.91	432.48	435.47
6067	NYSE	TDY	Thu, Jan 4, 2024	440.60	443.11	438.16	438.19
6066	NYSE	TDY	Wed, Jan 3, 2024	435.72	441.82	433.30	439.34
6065	NYSE	TDY	Tue, Jan 2, 2024	441.38	445.38	437.58	438.30
6064	NYSE	TDY	Fri, Dec 29, 2023	442.81	448.19	442.81	446.29
6063	NYSE	TDY	Thu, Dec 28, 2023	441.89	445.48	441.20	444.21
6062	NYSE	TDY	Wed, Dec 27, 2023	437.80	441.85	436.05	441.73
6061	NYSE	TDY	Tue, Dec 26, 2023	433.00	438.01	433.00	437.48
6060	NYSE	TDY	Fri, Dec 22, 2023	430.45	435.00	421.03	433.45
6059	NYSE	TDY	Thu, Dec 21, 2023	424.34	427.42	420.40	426.30
6058	NYSE	TDY	Wed, Dec 20, 2023	427.75	431.33	421.89	421.98
6057	NYSE	TDY	Tue, Dec 19, 2023	427.91	429.18	424.56	428.82
6056	NYSE	TDY	Mon, Dec 18, 2023	427.04	427.48	420.27	425.97
6055	NYSE	TDY	Fri, Dec 15, 2023	428.23	431.86	424.44	425.92
6054	NYSE	TDY	Thu, Dec 14, 2023	424.86	428.61	412.80	428.17
6053	NYSE	TDY	Wed, Dec 13, 2023	421.17	425.00	416.06	421.90
6052	NYSE	TDY	Tue, Dec 12, 2023	417.39	423.50	414.45	420.59
6051	NYSE	TDY	Mon, Dec 11, 2023	408.56	418.24	408.09	417.39
6050	NYSE	TDY	Fri, Dec 8, 2023	407.03	411.80	404.03	411.49
6049	NYSE	TDY	Thu, Dec 7, 2023	405.41	407.38	403.69	406.99
6048	NYSE	TDY	Wed, Dec 6, 2023	403.91	407.20	401.97	404.59
6047	NYSE	TDY	Tue, Dec 5, 2023	409.15	409.15	401.73	402.05
6046	NYSE	TDY	Mon, Dec 4, 2023	406.50	411.86	406.50	409.58
6045	NYSE	TDY	Fri, Dec 1, 2023	402.58	409.37	402.58	409.02
6044	NYSE	TDY	Thu, Nov 30, 2023	400.85	404.00	397.23	402.96
6043	NYSE	TDY	Wed, Nov 29, 2023	398.42	401.14	397.96	399.10
6042	NYSE	TDY	Tue, Nov 28, 2023	399.10	401.85	394.95	395.04
6041	NYSE	TDY	Mon, Nov 27, 2023	398.60	399.62	396.38	398.42
6040	NYSE	TDY	Fri, Nov 24, 2023	394.34	399.76	393.50	399.58
6039	NYSE	TDY	Wed, Nov 22, 2023	394.94	397.94	394.57	395.44
6038	NYSE	TDY	Tue, Nov 21, 2023	390.22	395.71	390.22	392.87
6037	NYSE	TDY	Mon, Nov 20, 2023	390.74	392.22	387.98	390.98
6036	NYSE	TDY	Fri, Nov 17, 2023	392.02	392.02	388.49	390.49
6035	NYSE	TDY	Thu, Nov 16, 2023	392.99	398.03	389.35	389.65
6034	NYSE	TDY	Wed, Nov 15, 2023	394.59	395.53	390.94	393.00
6033	NYSE	TDY	Tue, Nov 14, 2023	390.16	394.50	388.80	393.46
6032	NYSE	TDY	Mon, Nov 13, 2023	382.50	386.78	377.33	384.27
6031	NYSE	TDY	Fri, Nov 10, 2023	378.37	383.60	376.52	382.80
6030	NYSE	TDY	Thu, Nov 9, 2023	380.71	381.35	375.29	376.44
6029	NYSE	TDY	Wed, Nov 8, 2023	380.70	380.70	375.59	378.78
6028	NYSE	TDY	Tue, Nov 7, 2023	376.82	379.66	373.29	378.54
6027	NYSE	TDY	Mon, Nov 6, 2023	380.37	380.37	374.39	377.18
6026	NYSE	TDY	Fri, Nov 3, 2023	376.82	382.29	376.82	379.46
6025	NYSE	TDY	Thu, Nov 2, 2023	372.12	375.52	372.12	373.16
6024	NYSE	TDY	Wed, Nov 1, 2023	375.00	375.33	364.98	368.84
6023	NYSE	TDY	Tue, Oct 31, 2023	374.00	378.19	372.91	374.59
6022	NYSE	TDY	Mon, Oct 30, 2023	373.83	374.86	369.12	372.36
6021	NYSE	TDY	Fri, Oct 27, 2023	371.39	376.14	367.73	370.71
6020	NYSE	TDY	Thu, Oct 26, 2023	373.13	375.92	371.23	372.24
6019	NYSE	TDY	Wed, Oct 25, 2023	383.56	395.01	371.03	373.28
6018	NYSE	TDY	Tue, Oct 24, 2023	386.83	389.66	384.72	386.19
6017	NYSE	TDY	Mon, Oct 23, 2023	386.36	389.81	384.35	385.05
6016	NYSE	TDY	Fri, Oct 20, 2023	394.20	394.38	388.07	388.38
6015	NYSE	TDY	Thu, Oct 19, 2023	398.05	402.44	392.26	393.61
6014	NYSE	TDY	Wed, Oct 18, 2023	406.00	408.31	398.50	398.85
6013	NYSE	TDY	Tue, Oct 17, 2023	406.70	411.79	404.87	410.03
6012	NYSE	TDY	Mon, Oct 16, 2023	407.25	410.50	403.47	409.30
6011	NYSE	TDY	Fri, Oct 13, 2023	408.30	408.64	402.14	404.58
6010	NYSE	TDY	Thu, Oct 12, 2023	413.89	413.89	405.14	406.97
6009	NYSE	TDY	Wed, Oct 11, 2023	411.58	414.15	409.10	412.59
6008	NYSE	TDY	Tue, Oct 10, 2023	411.46	413.96	410.28	411.02
6007	NYSE	TDY	Mon, Oct 9, 2023	400.60	413.71	400.60	410.50
6006	NYSE	TDY	Fri, Oct 6, 2023	395.08	403.88	395.08	401.42
6005	NYSE	TDY	Thu, Oct 5, 2023	401.84	403.71	396.13	398.10
6004	NYSE	TDY	Wed, Oct 4, 2023	400.26	402.00	395.54	401.28
6003	NYSE	TDY	Tue, Oct 3, 2023	401.58	402.98	396.06	399.30
6002	NYSE	TDY	Mon, Oct 2, 2023	406.47	407.23	400.46	402.28
6001	NYSE	TDY	Fri, Sep 29, 2023	412.17	412.66	405.68	408.58
6000	NYSE	TDY	Thu, Sep 28, 2023	414.63	416.20	409.10	410.32
5999	NYSE	TDY	Wed, Sep 27, 2023	411.01	414.91	408.15	413.44
5998	NYSE	TDY	Tue, Sep 26, 2023	412.51	414.02	406.96	407.26
5997	NYSE	TDY	Mon, Sep 25, 2023	416.19	419.00	413.71	414.88
5996	NYSE	TDY	Fri, Sep 22, 2023	414.95	419.84	412.07	417.88
5995	NYSE	TDY	Thu, Sep 21, 2023	416.34	416.34	412.06	414.54
5994	NYSE	TDY	Wed, Sep 20, 2023	423.82	426.17	418.52	419.14
5993	NYSE	TDY	Tue, Sep 19, 2023	420.15	423.40	418.50	421.85
5992	NYSE	TDY	Mon, Sep 18, 2023	415.46	421.28	412.98	420.06
5991	NYSE	TDY	Fri, Sep 15, 2023	418.09	420.00	412.82	415.04
5990	NYSE	TDY	Thu, Sep 14, 2023	411.30	416.63	407.28	415.72
5989	NYSE	TDY	Wed, Sep 13, 2023	409.13	410.35	405.36	409.35
5988	NYSE	TDY	Tue, Sep 12, 2023	407.47	412.25	405.93	408.85
5987	NYSE	TDY	Mon, Sep 11, 2023	411.08	411.43	400.60	409.22
5986	NYSE	TDY	Fri, Sep 8, 2023	410.21	413.00	406.18	410.22
5985	NYSE	TDY	Thu, Sep 7, 2023	411.71	413.24	407.65	410.01
5984	NYSE	TDY	Wed, Sep 6, 2023	412.52	415.18	411.11	414.01
5983	NYSE	TDY	Tue, Sep 5, 2023	421.59	421.59	412.78	412.90
5982	NYSE	TDY	Fri, Sep 1, 2023	420.28	423.59	418.47	420.53
5981	NYSE	TDY	Thu, Aug 31, 2023	421.30	421.82	418.18	418.30
5980	NYSE	TDY	Wed, Aug 30, 2023	416.22	421.88	413.40	420.07
5979	NYSE	TDY	Tue, Aug 29, 2023	416.13	418.08	413.58	417.91
5978	NYSE	TDY	Mon, Aug 28, 2023	410.14	417.39	409.90	416.13
5977	NYSE	TDY	Fri, Aug 25, 2023	407.89	410.55	405.75	408.55
5976	NYSE	TDY	Thu, Aug 24, 2023	411.73	413.59	404.65	406.00
5975	NYSE	TDY	Wed, Aug 23, 2023	407.91	413.30	407.61	411.74
5974	NYSE	TDY	Tue, Aug 22, 2023	405.59	407.38	403.98	406.26
5973	NYSE	TDY	Mon, Aug 21, 2023	403.11	406.48	402.62	404.42
5972	NYSE	TDY	Fri, Aug 18, 2023	396.82	404.27	395.62	403.63
5971	NYSE	TDY	Thu, Aug 17, 2023	403.49	404.32	400.11	400.43
5970	NYSE	TDY	Wed, Aug 16, 2023	398.61	402.85	398.52	400.82
5969	NYSE	TDY	Tue, Aug 15, 2023	401.05	403.07	398.58	400.13
5968	NYSE	TDY	Mon, Aug 14, 2023	389.57	402.92	387.56	402.49
5967	NYSE	TDY	Fri, Aug 11, 2023	383.25	384.90	379.84	383.39
5966	NYSE	TDY	Thu, Aug 10, 2023	383.98	387.05	382.10	383.84
5965	NYSE	TDY	Wed, Aug 9, 2023	384.17	384.78	380.55	383.28
5964	NYSE	TDY	Tue, Aug 8, 2023	379.82	385.91	378.77	385.00
5963	NYSE	TDY	Mon, Aug 7, 2023	381.03	382.45	378.38	382.23
5962	NYSE	TDY	Fri, Aug 4, 2023	382.48	383.38	378.23	379.26
5961	NYSE	TDY	Thu, Aug 3, 2023	382.37	383.35	377.76	381.95
5960	NYSE	TDY	Wed, Aug 2, 2023	387.77	391.01	382.41	382.57
5959	NYSE	TDY	Tue, Aug 1, 2023	381.99	390.06	381.10	389.25
5958	NYSE	TDY	Mon, Jul 31, 2023	381.70	385.31	380.61	384.53
5957	NYSE	TDY	Fri, Jul 28, 2023	380.26	385.50	379.74	382.02
5956	NYSE	TDY	Thu, Jul 27, 2023	389.80	389.80	372.56	378.77
5955	NYSE	TDY	Wed, Jul 26, 2023	416.92	416.92	387.21	387.87
5954	NYSE	TDY	Tue, Jul 25, 2023	412.97	415.84	408.53	414.72
5953	NYSE	TDY	Mon, Jul 24, 2023	413.84	414.09	409.50	413.81
5952	NYSE	TDY	Fri, Jul 21, 2023	408.93	413.39	406.99	412.45
5951	NYSE	TDY	Thu, Jul 20, 2023	406.76	409.86	403.86	407.92
5950	NYSE	TDY	Wed, Jul 19, 2023	407.71	410.65	405.50	406.68
5949	NYSE	TDY	Tue, Jul 18, 2023	413.26	416.17	408.72	408.79
5948	NYSE	TDY	Mon, Jul 17, 2023	411.59	415.77	411.35	414.67
5947	NYSE	TDY	Fri, Jul 14, 2023	415.40	415.73	409.21	411.53
5946	NYSE	TDY	Thu, Jul 13, 2023	418.22	420.12	414.52	416.24
5945	NYSE	TDY	Wed, Jul 12, 2023	420.10	420.10	416.45	418.24
5944	NYSE	TDY	Tue, Jul 11, 2023	415.51	416.82	411.25	416.59
5943	NYSE	TDY	Mon, Jul 10, 2023	409.97	417.54	409.41	414.10
5942	NYSE	TDY	Fri, Jul 7, 2023	406.88	414.45	406.88	409.97
5941	NYSE	TDY	Thu, Jul 6, 2023	403.59	408.18	401.40	407.69
5940	NYSE	TDY	Wed, Jul 5, 2023	407.47	408.05	404.26	406.75
5939	NYSE	TDY	Mon, Jul 3, 2023	409.57	411.80	406.15	410.45
5938	NYSE	TDY	Fri, Jun 30, 2023	410.10	416.04	407.47	411.11
5937	NYSE	TDY	Thu, Jun 29, 2023	401.58	407.68	401.58	407.28
5936	NYSE	TDY	Wed, Jun 28, 2023	401.89	403.10	399.51	401.51
5935	NYSE	TDY	Tue, Jun 27, 2023	403.69	405.25	401.95	403.01
5934	NYSE	TDY	Mon, Jun 26, 2023	400.42	403.41	396.65	402.01
5933	NYSE	TDY	Fri, Jun 23, 2023	395.55	400.37	395.55	399.09
5932	NYSE	TDY	Thu, Jun 22, 2023	401.28	401.54	397.69	398.92
5931	NYSE	TDY	Wed, Jun 21, 2023	394.61	403.98	394.61	401.94
5930	NYSE	TDY	Tue, Jun 20, 2023	403.38	405.28	399.25	399.67
5929	NYSE	TDY	Fri, Jun 16, 2023	410.65	413.08	405.86	406.43
5928	NYSE	TDY	Thu, Jun 15, 2023	396.97	410.40	396.04	409.01
5927	NYSE	TDY	Wed, Jun 14, 2023	402.09	405.93	397.69	398.72
5926	NYSE	TDY	Tue, Jun 13, 2023	398.62	403.96	398.62	402.55
5925	NYSE	TDY	Mon, Jun 12, 2023	392.24	399.85	392.10	398.76
5924	NYSE	TDY	Fri, Jun 9, 2023	397.49	397.49	391.12	391.99
5923	NYSE	TDY	Thu, Jun 8, 2023	396.95	399.77	392.53	396.81
5922	NYSE	TDY	Wed, Jun 7, 2023	392.74	398.29	391.60	397.98
5921	NYSE	TDY	Tue, Jun 6, 2023	392.22	393.73	391.30	391.99
5920	NYSE	TDY	Mon, Jun 5, 2023	397.27	395.24	388.90	391.16
5919	NYSE	TDY	Fri, Jun 2, 2023	393.78	398.78	392.55	397.42
5918	NYSE	TDY	Thu, Jun 1, 2023	390.56	391.54	387.01	391.41
5917	NYSE	TDY	Wed, May 31, 2023	393.50	395.37	386.22	388.65
5916	NYSE	TDY	Tue, May 30, 2023	397.20	399.78	393.80	396.52
5915	NYSE	TDY	Fri, May 26, 2023	396.43	399.91	395.19	397.31
5914	NYSE	TDY	Thu, May 25, 2023	394.61	396.43	393.02	395.13
5913	NYSE	TDY	Wed, May 24, 2023	401.74	402.08	391.05	394.16
5912	NYSE	TDY	Tue, May 23, 2023	418.00	419.54	404.60	404.67
5911	NYSE	TDY	Mon, May 22, 2023	416.00	421.69	413.85	420.91
5910	NYSE	TDY	Fri, May 19, 2023	420.58	421.75	415.08	416.26
5909	NYSE	TDY	Thu, May 18, 2023	413.29	417.85	413.00	417.72
5908	NYSE	TDY	Wed, May 17, 2023	413.02	414.39	409.38	412.97
5907	NYSE	TDY	Tue, May 16, 2023	413.45	416.23	409.30	409.96
5906	NYSE	TDY	Mon, May 15, 2023	411.36	415.08	409.19	414.67
5905	NYSE	TDY	Fri, May 12, 2023	415.32	415.50	409.51	410.98
5904	NYSE	TDY	Thu, May 11, 2023	413.30	415.14	410.13	413.64
5903	NYSE	TDY	Wed, May 10, 2023	414.23	415.51	407.51	413.90
5902	NYSE	TDY	Tue, May 9, 2023	411.26	413.35	410.46	410.58
5901	NYSE	TDY	Mon, May 8, 2023	414.41	416.00	411.03	413.45
5900	NYSE	TDY	Fri, May 5, 2023	412.60	415.04	411.39	413.00
5899	NYSE	TDY	Thu, May 4, 2023	408.70	410.20	403.80	408.57
5898	NYSE	TDY	Wed, May 3, 2023	415.86	417.00	410.58	411.06
5897	NYSE	TDY	Tue, May 2, 2023	414.79	416.26	409.94	413.00
5896	NYSE	TDY	Mon, May 1, 2023	414.91	419.83	414.73	416.76
5895	NYSE	TDY	Fri, Apr 28, 2023	409.10	415.96	408.88	414.40
5894	NYSE	TDY	Thu, Apr 27, 2023	404.86	412.63	400.56	410.99
5893	NYSE	TDY	Wed, Apr 26, 2023	408.70	414.93	395.94	404.92
5892	NYSE	TDY	Tue, Apr 25, 2023	423.73	423.73	415.28	416.08
5891	NYSE	TDY	Mon, Apr 24, 2023	426.91	428.91	422.66	425.99
5890	NYSE	TDY	Fri, Apr 21, 2023	426.53	428.49	425.37	427.79
5889	NYSE	TDY	Thu, Apr 20, 2023	426.21	428.44	423.39	426.20
5888	NYSE	TDY	Wed, Apr 19, 2023	432.06	432.13	427.06	427.64
5887	NYSE	TDY	Tue, Apr 18, 2023	438.42	440.95	434.86	436.09
5886	NYSE	TDY	Mon, Apr 17, 2023	441.74	443.04	435.48	438.11
5885	NYSE	TDY	Fri, Apr 14, 2023	440.86	443.38	438.00	439.92
5884	NYSE	TDY	Thu, Apr 13, 2023	439.22	442.64	438.14	442.49
5883	NYSE	TDY	Wed, Apr 12, 2023	440.18	443.26	437.55	439.37
5882	NYSE	TDY	Tue, Apr 11, 2023	436.99	440.32	436.21	437.75
5881	NYSE	TDY	Mon, Apr 10, 2023	433.43	436.78	432.36	436.16
5880	NYSE	TDY	Thu, Apr 6, 2023	432.36	438.00	431.27	433.83
5879	NYSE	TDY	Wed, Apr 5, 2023	435.98	436.05	432.50	433.74
5878	NYSE	TDY	Tue, Apr 4, 2023	445.15	445.15	437.09	438.34
5877	NYSE	TDY	Mon, Apr 3, 2023	446.35	448.71	443.31	445.59
5876	NYSE	TDY	Fri, Mar 31, 2023	440.34	447.49	440.34	447.36
5875	NYSE	TDY	Thu, Mar 30, 2023	435.00	439.12	434.34	438.41
5874	NYSE	TDY	Wed, Mar 29, 2023	432.94	435.72	431.38	433.91
5873	NYSE	TDY	Tue, Mar 28, 2023	426.96	430.57	424.51	428.89
5872	NYSE	TDY	Mon, Mar 27, 2023	428.91	429.49	424.87	427.20
5871	NYSE	TDY	Fri, Mar 24, 2023	416.03	425.00	415.08	424.96
5870	NYSE	TDY	Thu, Mar 23, 2023	421.00	425.53	415.09	418.32
5869	NYSE	TDY	Wed, Mar 22, 2023	423.68	433.00	420.68	421.05
5868	NYSE	TDY	Tue, Mar 21, 2023	422.43	425.40	418.78	424.56
5867	NYSE	TDY	Mon, Mar 20, 2023	409.89	421.06	409.73	418.25
5866	NYSE	TDY	Fri, Mar 17, 2023	411.30	412.89	405.70	408.26
5865	NYSE	TDY	Thu, Mar 16, 2023	401.63	413.63	401.63	413.12
5864	NYSE	TDY	Wed, Mar 15, 2023	406.57	408.82	400.38	405.52
5863	NYSE	TDY	Tue, Mar 14, 2023	411.32	415.47	408.79	414.72
5862	NYSE	TDY	Mon, Mar 13, 2023	408.00	412.04	405.08	407.48
5861	NYSE	TDY	Fri, Mar 10, 2023	421.11	421.11	409.30	412.55
5860	NYSE	TDY	Thu, Mar 9, 2023	431.85	431.85	420.46	421.11
5859	NYSE	TDY	Wed, Mar 8, 2023	429.08	430.98	424.21	428.83
5858	NYSE	TDY	Tue, Mar 7, 2023	439.44	441.01	427.68	429.06
5857	NYSE	TDY	Mon, Mar 6, 2023	437.66	441.45	437.48	438.42
5856	NYSE	TDY	Fri, Mar 3, 2023	435.13	440.60	433.34	437.91
5855	NYSE	TDY	Thu, Mar 2, 2023	426.34	432.86	424.00	432.65
5854	NYSE	TDY	Wed, Mar 1, 2023	429.35	432.81	425.87	428.40
5853	NYSE	TDY	Tue, Feb 28, 2023	430.23	437.55	427.85	430.07
5852	NYSE	TDY	Mon, Feb 27, 2023	433.63	434.92	427.32	430.14
5851	NYSE	TDY	Fri, Feb 24, 2023	426.28	430.56	425.29	429.64
5850	NYSE	TDY	Thu, Feb 23, 2023	430.80	433.57	425.76	431.18
5849	NYSE	TDY	Wed, Feb 22, 2023	428.97	431.58	427.26	428.94
5848	NYSE	TDY	Tue, Feb 21, 2023	436.70	436.70	427.31	428.91
5847	NYSE	TDY	Fri, Feb 17, 2023	435.40	439.07	435.38	438.95
5846	NYSE	TDY	Thu, Feb 16, 2023	440.69	445.35	438.33	438.58
5845	NYSE	TDY	Wed, Feb 15, 2023	438.86	446.51	433.94	446.44
5844	NYSE	TDY	Tue, Feb 14, 2023	442.01	447.60	438.70	441.45
5843	NYSE	TDY	Mon, Feb 13, 2023	438.19	444.53	435.55	444.50
5842	NYSE	TDY	Fri, Feb 10, 2023	434.11	439.25	432.67	438.36
5841	NYSE	TDY	Thu, Feb 9, 2023	436.09	440.30	434.68	435.99
5840	NYSE	TDY	Wed, Feb 8, 2023	434.83	437.74	431.50	433.80
5839	NYSE	TDY	Tue, Feb 7, 2023	431.04	439.49	429.92	437.39
5838	NYSE	TDY	Mon, Feb 6, 2023	433.93	436.90	431.24	432.02
5837	NYSE	TDY	Fri, Feb 3, 2023	431.14	436.12	429.13	433.58
5836	NYSE	TDY	Thu, Feb 2, 2023	433.54	436.37	431.01	434.03
5835	NYSE	TDY	Wed, Feb 1, 2023	421.58	430.82	420.82	429.67
5834	NYSE	TDY	Tue, Jan 31, 2023	419.84	424.26	417.06	424.26
5833	NYSE	TDY	Mon, Jan 30, 2023	420.13	424.45	417.42	418.86
5832	NYSE	TDY	Fri, Jan 27, 2023	421.62	425.00	419.08	422.32
5831	NYSE	TDY	Thu, Jan 26, 2023	434.48	435.49	422.80	426.62
5830	NYSE	TDY	Wed, Jan 25, 2023	418.00	432.16	418.00	429.50
5829	NYSE	TDY	Tue, Jan 24, 2023	407.80	413.00	404.85	410.32
5828	NYSE	TDY	Mon, Jan 23, 2023	405.05	410.96	403.56	407.78
5827	NYSE	TDY	Fri, Jan 20, 2023	402.17	406.94	400.71	404.23
5826	NYSE	TDY	Thu, Jan 19, 2023	404.16	405.18	399.22	400.83
5825	NYSE	TDY	Wed, Jan 18, 2023	419.17	420.40	404.63	405.73
5824	NYSE	TDY	Tue, Jan 17, 2023	417.26	420.85	413.53	415.97
5823	NYSE	TDY	Fri, Jan 13, 2023	414.30	418.40	412.54	416.13
5822	NYSE	TDY	Thu, Jan 12, 2023	411.41	416.44	408.56	416.13
5821	NYSE	TDY	Wed, Jan 11, 2023	411.45	413.57	407.83	410.98
5820	NYSE	TDY	Tue, Jan 10, 2023	409.09	411.36	406.76	409.25
5819	NYSE	TDY	Mon, Jan 9, 2023	410.95	417.92	406.17	408.40
5818	NYSE	TDY	Fri, Jan 6, 2023	403.28	409.58	399.61	408.54
5817	NYSE	TDY	Thu, Jan 5, 2023	404.59	405.31	396.96	398.43
5816	NYSE	TDY	Wed, Jan 4, 2023	404.64	409.09	401.99	408.48
5815	NYSE	TDY	Tue, Jan 3, 2023	403.50	403.50	396.12	400.77
5814	NYSE	TDY	Fri, Dec 30, 2022	395.73	401.27	392.75	399.91
5813	NYSE	TDY	Thu, Dec 29, 2022	393.76	399.51	392.13	398.15
5812	NYSE	TDY	Wed, Dec 28, 2022	396.95	400.68	390.01	390.69
5811	NYSE	TDY	Tue, Dec 27, 2022	395.75	398.26	391.62	397.03
5810	NYSE	TDY	Fri, Dec 23, 2022	393.74	395.91	391.32	393.75
5809	NYSE	TDY	Thu, Dec 22, 2022	397.14	397.14	388.25	393.31
5808	NYSE	TDY	Wed, Dec 21, 2022	394.37	399.71	392.35	399.66
5807	NYSE	TDY	Tue, Dec 20, 2022	391.00	394.24	389.43	392.15
5806	NYSE	TDY	Mon, Dec 19, 2022	396.06	398.25	389.86	390.28
5805	NYSE	TDY	Fri, Dec 16, 2022	400.86	403.48	394.90	396.46
5804	NYSE	TDY	Thu, Dec 15, 2022	415.92	415.92	404.41	405.21
5803	NYSE	TDY	Wed, Dec 14, 2022	420.51	425.05	417.49	421.07
5802	NYSE	TDY	Tue, Dec 13, 2022	430.71	430.71	417.75	420.91
5801	NYSE	TDY	Mon, Dec 12, 2022	411.09	420.14	407.10	419.80
5800	NYSE	TDY	Fri, Dec 9, 2022	409.86	410.65	405.48	405.69
5799	NYSE	TDY	Thu, Dec 8, 2022	413.99	415.95	409.42	411.23
5798	NYSE	TDY	Wed, Dec 7, 2022	412.29	418.01	411.00	411.13
5797	NYSE	TDY	Tue, Dec 6, 2022	424.79	424.79	412.84	413.26
5796	NYSE	TDY	Mon, Dec 5, 2022	423.40	424.96	421.13	423.53
5795	NYSE	TDY	Fri, Dec 2, 2022	420.00	428.18	420.00	427.19
5794	NYSE	TDY	Thu, Dec 1, 2022	420.50	428.47	419.28	424.45
5793	NYSE	TDY	Wed, Nov 30, 2022	407.99	420.12	406.80	420.10
5792	NYSE	TDY	Tue, Nov 29, 2022	412.90	415.22	407.80	408.78
5791	NYSE	TDY	Mon, Nov 28, 2022	417.59	418.99	412.00	413.33
5790	NYSE	TDY	Fri, Nov 25, 2022	421.00	421.44	417.94	420.17
5789	NYSE	TDY	Wed, Nov 23, 2022	414.84	420.92	412.19	419.94
5788	NYSE	TDY	Tue, Nov 22, 2022	408.46	415.42	406.05	415.20
5787	NYSE	TDY	Mon, Nov 21, 2022	404.68	405.45	403.59	404.86
5786	NYSE	TDY	Fri, Nov 18, 2022	410.30	410.30	404.33	407.09
5785	NYSE	TDY	Thu, Nov 17, 2022	410.13	411.61	403.90	404.76
5784	NYSE	TDY	Wed, Nov 16, 2022	412.85	416.56	411.84	414.53
5783	NYSE	TDY	Tue, Nov 15, 2022	412.59	413.30	406.26	413.27
5782	NYSE	TDY	Mon, Nov 14, 2022	411.57	418.36	406.37	407.02
5781	NYSE	TDY	Fri, Nov 11, 2022	419.20	420.23	410.06	412.99
5780	NYSE	TDY	Thu, Nov 10, 2022	418.60	422.46	415.82	421.25
5779	NYSE	TDY	Wed, Nov 9, 2022	406.16	408.08	402.53	405.36
5778	NYSE	TDY	Tue, Nov 8, 2022	410.00	413.11	403.72	408.21
5777	NYSE	TDY	Mon, Nov 7, 2022	396.65	408.30	393.28	408.28
5776	NYSE	TDY	Fri, Nov 4, 2022	395.52	402.56	392.25	395.03
5775	NYSE	TDY	Thu, Nov 3, 2022	384.77	392.77	382.80	391.03
5774	NYSE	TDY	Wed, Nov 2, 2022	400.28	403.05	390.42	390.68
5773	NYSE	TDY	Tue, Nov 1, 2022	401.75	402.79	398.40	400.96
5772	NYSE	TDY	Mon, Oct 31, 2022	392.45	401.11	392.45	397.98
5771	NYSE	TDY	Fri, Oct 28, 2022	382.00	395.37	380.16	395.14
5770	NYSE	TDY	Thu, Oct 27, 2022	380.82	383.94	379.00	379.93
5769	NYSE	TDY	Wed, Oct 26, 2022	365.00	382.28	360.28	376.67
5768	NYSE	TDY	Tue, Oct 25, 2022	358.34	362.09	355.54	360.39
5767	NYSE	TDY	Mon, Oct 24, 2022	351.88	357.82	349.88	357.15
5766	NYSE	TDY	Fri, Oct 21, 2022	341.65	352.00	340.82	350.48
5765	NYSE	TDY	Thu, Oct 20, 2022	349.02	349.49	338.96	340.49
5764	NYSE	TDY	Wed, Oct 19, 2022	343.42	350.11	343.42	348.51
5763	NYSE	TDY	Tue, Oct 18, 2022	350.60	352.58	345.42	346.15
5762	NYSE	TDY	Mon, Oct 17, 2022	336.00	342.66	336.00	341.35
5761	NYSE	TDY	Fri, Oct 14, 2022	342.23	347.54	330.95	331.10
5760	NYSE	TDY	Thu, Oct 13, 2022	325.68	341.24	325.00	341.24
5759	NYSE	TDY	Wed, Oct 12, 2022	334.29	335.04	329.59	332.08
5758	NYSE	TDY	Tue, Oct 11, 2022	337.34	339.60	330.97	333.16
5757	NYSE	TDY	Mon, Oct 10, 2022	342.91	344.90	336.21	337.90
5756	NYSE	TDY	Fri, Oct 7, 2022	344.82	345.41	338.49	340.13
5755	NYSE	TDY	Thu, Oct 6, 2022	353.66	355.36	348.68	349.02
5754	NYSE	TDY	Wed, Oct 5, 2022	352.88	357.69	352.74	354.00
5753	NYSE	TDY	Tue, Oct 4, 2022	353.49	358.57	353.49	357.63
5752	NYSE	TDY	Mon, Oct 3, 2022	341.78	349.31	338.84	347.60
5751	NYSE	TDY	Fri, Sep 30, 2022	344.46	346.80	337.06	337.47
5750	NYSE	TDY	Thu, Sep 29, 2022	345.64	347.60	340.98	344.18
5749	NYSE	TDY	Wed, Sep 28, 2022	344.57	351.74	343.01	350.00
5748	NYSE	TDY	Tue, Sep 27, 2022	353.00	353.00	340.88	343.76
5747	NYSE	TDY	Mon, Sep 26, 2022	350.02	354.49	347.52	348.54
5746	NYSE	TDY	Fri, Sep 23, 2022	357.47	357.47	348.61	351.40
5745	NYSE	TDY	Thu, Sep 22, 2022	367.27	368.15	360.34	360.34
5744	NYSE	TDY	Wed, Sep 21, 2022	375.50	378.68	367.34	368.15
5743	NYSE	TDY	Tue, Sep 20, 2022	369.94	374.72	367.60	372.84
5742	NYSE	TDY	Mon, Sep 19, 2022	369.05	372.10	366.57	372.06
5741	NYSE	TDY	Fri, Sep 16, 2022	369.04	372.46	366.74	371.36
5740	NYSE	TDY	Thu, Sep 15, 2022	379.50	380.53	371.65	372.30
5739	NYSE	TDY	Wed, Sep 14, 2022	373.54	380.97	372.84	380.21
5738	NYSE	TDY	Tue, Sep 13, 2022	383.33	383.64	373.32	374.96
5737	NYSE	TDY	Mon, Sep 12, 2022	389.29	391.23	387.72	390.00
5736	NYSE	TDY	Fri, Sep 9, 2022	382.37	388.86	382.37	387.65
5735	NYSE	TDY	Thu, Sep 8, 2022	374.91	380.31	373.66	380.07
5734	NYSE	TDY	Wed, Sep 7, 2022	366.66	377.69	366.45	377.01
5733	NYSE	TDY	Tue, Sep 6, 2022	369.10	370.65	364.86	366.72
5732	NYSE	TDY	Fri, Sep 2, 2022	376.55	376.55	366.10	367.71
5731	NYSE	TDY	Thu, Sep 1, 2022	367.17	372.17	364.58	371.98
5730	NYSE	TDY	Wed, Aug 31, 2022	370.68	371.55	365.64	368.36
5729	NYSE	TDY	Tue, Aug 30, 2022	378.67	378.67	370.30	371.19
5728	NYSE	TDY	Mon, Aug 29, 2022	379.84	382.14	376.66	377.74
5727	NYSE	TDY	Fri, Aug 26, 2022	393.24	393.42	383.70	383.70
5726	NYSE	TDY	Thu, Aug 25, 2022	389.22	393.46	385.50	393.27
5725	NYSE	TDY	Wed, Aug 24, 2022	385.36	387.70	383.57	386.63
5724	NYSE	TDY	Tue, Aug 23, 2022	387.68	387.68	382.80	383.58
5723	NYSE	TDY	Mon, Aug 22, 2022	392.57	392.92	384.71	385.47
5722	NYSE	TDY	Fri, Aug 19, 2022	401.66	401.80	396.11	397.11
5721	NYSE	TDY	Thu, Aug 18, 2022	401.00	404.29	400.02	403.48
5720	NYSE	TDY	Wed, Aug 17, 2022	402.00	403.73	396.82	399.99
5719	NYSE	TDY	Tue, Aug 16, 2022	399.20	405.80	399.20	405.25
5718	NYSE	TDY	Mon, Aug 15, 2022	399.14	404.10	399.14	401.93
5717	NYSE	TDY	Fri, Aug 12, 2022	397.87	401.58	394.52	401.50
5716	NYSE	TDY	Thu, Aug 11, 2022	398.76	401.93	394.53	395.09
5715	NYSE	TDY	Wed, Aug 10, 2022	394.41	395.83	388.91	395.28
5714	NYSE	TDY	Tue, Aug 9, 2022	393.49	398.36	386.30	387.98
5713	NYSE	TDY	Mon, Aug 8, 2022	403.16	403.16	391.73	392.83
5712	NYSE	TDY	Fri, Aug 5, 2022	394.62	399.16	390.37	398.99
5711	NYSE	TDY	Thu, Aug 4, 2022	398.62	400.00	394.77	398.16
5710	NYSE	TDY	Wed, Aug 3, 2022	393.31	400.23	391.29	399.35
5709	NYSE	TDY	Tue, Aug 2, 2022	391.25	397.99	389.98	391.49
5708	NYSE	TDY	Mon, Aug 1, 2022	386.94	395.16	384.48	393.15
5707	NYSE	TDY	Fri, Jul 29, 2022	383.01	399.22	381.27	391.40
5706	NYSE	TDY	Thu, Jul 28, 2022	373.55	383.72	371.71	383.46
5705	NYSE	TDY	Wed, Jul 27, 2022	379.10	384.35	368.41	372.01
5704	NYSE	TDY	Tue, Jul 26, 2022	400.20	400.53	395.70	400.07
5703	NYSE	TDY	Mon, Jul 25, 2022	400.22	402.83	397.46	400.00
5702	NYSE	TDY	Fri, Jul 22, 2022	404.89	406.39	399.37	400.93
5701	NYSE	TDY	Thu, Jul 21, 2022	399.72	404.17	398.68	404.11
5700	NYSE	TDY	Wed, Jul 20, 2022	397.90	402.07	396.19	399.67
5699	NYSE	TDY	Tue, Jul 19, 2022	385.98	397.00	384.85	395.57
5698	NYSE	TDY	Mon, Jul 18, 2022	384.21	386.68	380.64	382.04
5697	NYSE	TDY	Fri, Jul 15, 2022	378.96	382.99	375.00	382.03
5696	NYSE	TDY	Thu, Jul 14, 2022	371.26	374.03	367.13	372.62
5695	NYSE	TDY	Wed, Jul 13, 2022	370.79	377.89	368.73	375.46
5694	NYSE	TDY	Tue, Jul 12, 2022	379.97	384.38	374.32	375.98
5693	NYSE	TDY	Mon, Jul 11, 2022	381.79	383.77	378.79	380.55
5692	NYSE	TDY	Fri, Jul 8, 2022	383.68	386.40	382.66	384.16
5691	NYSE	TDY	Thu, Jul 7, 2022	382.53	387.38	382.16	384.86
5690	NYSE	TDY	Wed, Jul 6, 2022	380.31	385.80	377.26	382.13
5689	NYSE	TDY	Tue, Jul 5, 2022	373.47	380.06	366.89	379.74
5688	NYSE	TDY	Fri, Jul 1, 2022	374.31	380.04	371.22	379.63
5687	NYSE	TDY	Thu, Jun 30, 2022	367.80	380.71	367.71	375.11
5686	NYSE	TDY	Wed, Jun 29, 2022	372.97	373.11	366.67	371.75
5685	NYSE	TDY	Tue, Jun 28, 2022	379.64	385.54	371.48	372.01
5684	NYSE	TDY	Mon, Jun 27, 2022	381.47	381.47	375.73	378.34
5683	NYSE	TDY	Fri, Jun 24, 2022	370.17	378.23	369.00	378.02
5682	NYSE	TDY	Thu, Jun 23, 2022	365.24	366.69	358.23	365.23
5681	NYSE	TDY	Wed, Jun 22, 2022	360.05	367.38	360.05	363.44
5680	NYSE	TDY	Tue, Jun 21, 2022	353.90	366.14	353.90	364.21
5679	NYSE	TDY	Fri, Jun 17, 2022	353.36	354.99	344.66	350.35
5678	NYSE	TDY	Thu, Jun 16, 2022	364.81	364.81	351.69	352.61
5677	NYSE	TDY	Wed, Jun 15, 2022	368.09	377.73	367.53	372.67
5676	NYSE	TDY	Tue, Jun 14, 2022	369.00	370.60	361.26	364.83
5675	NYSE	TDY	Mon, Jun 13, 2022	374.16	379.32	366.94	369.38
5674	NYSE	TDY	Fri, Jun 10, 2022	385.70	387.42	380.22	380.58
5673	NYSE	TDY	Thu, Jun 9, 2022	400.55	405.79	393.34	393.73
5672	NYSE	TDY	Wed, Jun 8, 2022	410.25	413.18	401.84	402.18
5671	NYSE	TDY	Tue, Jun 7, 2022	401.77	413.14	401.77	412.94
5670	NYSE	TDY	Mon, Jun 6, 2022	407.86	409.32	403.27	406.74
5669	NYSE	TDY	Fri, Jun 3, 2022	410.13	416.18	404.64	405.15
5668	NYSE	TDY	Thu, Jun 2, 2022	398.90	414.41	397.02	414.22
5667	NYSE	TDY	Wed, Jun 1, 2022	407.92	407.92	395.29	398.83
5666	NYSE	TDY	Tue, May 31, 2022	397.11	407.26	393.43	405.15
5665	NYSE	TDY	Fri, May 27, 2022	392.15	398.23	388.53	398.21
5664	NYSE	TDY	Thu, May 26, 2022	390.01	392.59	387.48	388.25
5663	NYSE	TDY	Wed, May 25, 2022	389.52	390.46	383.69	387.78
5662	NYSE	TDY	Tue, May 24, 2022	391.33	391.83	383.75	390.75
5661	NYSE	TDY	Mon, May 23, 2022	389.79	395.20	381.27	393.42
5660	NYSE	TDY	Fri, May 20, 2022	390.29	391.76	374.03	386.10
5659	NYSE	TDY	Thu, May 19, 2022	389.16	393.81	385.54	390.60
5658	NYSE	TDY	Wed, May 18, 2022	402.26	405.01	389.30	390.95
5657	NYSE	TDY	Tue, May 17, 2022	401.14	407.53	400.68	406.44
5656	NYSE	TDY	Mon, May 16, 2022	398.14	400.12	392.90	396.10
5655	NYSE	TDY	Fri, May 13, 2022	387.33	400.95	387.00	400.95
5654	NYSE	TDY	Thu, May 12, 2022	387.33	387.58	374.65	384.77
5653	NYSE	TDY	Wed, May 11, 2022	390.71	398.32	385.43	388.47
5652	NYSE	TDY	Tue, May 10, 2022	401.63	401.64	388.90	392.01
5651	NYSE	TDY	Mon, May 9, 2022	401.02	405.29	396.69	399.00
5650	NYSE	TDY	Fri, May 6, 2022	416.16	418.12	402.87	407.52
5649	NYSE	TDY	Thu, May 5, 2022	423.46	424.88	411.87	417.96
5648	NYSE	TDY	Wed, May 4, 2022	418.71	428.06	413.58	427.94
5647	NYSE	TDY	Tue, May 3, 2022	428.10	428.65	417.85	417.98
5646	NYSE	TDY	Mon, May 2, 2022	430.88	437.50	418.94	428.46
5645	NYSE	TDY	Fri, Apr 29, 2022	449.51	452.95	430.85	431.55
5644	NYSE	TDY	Thu, Apr 28, 2022	457.16	460.18	450.96	452.89
5643	NYSE	TDY	Wed, Apr 27, 2022	456.92	470.77	450.11	451.16
5642	NYSE	TDY	Tue, Apr 26, 2022	466.83	469.56	462.57	462.57
5641	NYSE	TDY	Mon, Apr 25, 2022	465.79	469.26	457.20	468.68
5640	NYSE	TDY	Fri, Apr 22, 2022	475.75	480.04	467.03	467.88
5639	NYSE	TDY	Thu, Apr 21, 2022	491.21	493.97	478.35	479.41
5638	NYSE	TDY	Wed, Apr 20, 2022	483.45	490.72	482.40	488.63
5637	NYSE	TDY	Tue, Apr 19, 2022	481.84	486.67	479.54	482.46
5636	NYSE	TDY	Mon, Apr 18, 2022	478.83	482.91	476.66	481.33
5635	NYSE	TDY	Thu, Apr 14, 2022	482.66	486.85	480.11	480.24
5634	NYSE	TDY	Wed, Apr 13, 2022	478.42	484.72	476.41	480.20
5633	NYSE	TDY	Tue, Apr 12, 2022	476.89	483.94	475.00	477.65
5632	NYSE	TDY	Mon, Apr 11, 2022	480.65	488.08	472.77	473.27
5631	NYSE	TDY	Fri, Apr 8, 2022	480.11	482.82	475.15	480.68
5630	NYSE	TDY	Thu, Apr 7, 2022	474.41	481.24	473.65	479.70
5629	NYSE	TDY	Wed, Apr 6, 2022	478.29	481.32	475.06	476.25
5628	NYSE	TDY	Tue, Apr 5, 2022	484.10	490.75	480.66	481.28
5627	NYSE	TDY	Mon, Apr 4, 2022	475.32	485.50	474.05	484.70
5626	NYSE	TDY	Fri, Apr 1, 2022	471.74	477.15	467.09	474.30
5625	NYSE	TDY	Thu, Mar 31, 2022	473.10	478.09	471.96	472.63
5624	NYSE	TDY	Wed, Mar 30, 2022	473.47	474.53	469.96	473.12
5623	NYSE	TDY	Tue, Mar 29, 2022	475.00	475.99	464.04	471.37
5622	NYSE	TDY	Mon, Mar 28, 2022	471.43	473.53	467.29	470.83
5621	NYSE	TDY	Fri, Mar 25, 2022	469.77	474.42	466.32	471.58
5620	NYSE	TDY	Thu, Mar 24, 2022	458.30	468.12	455.42	467.93
5619	NYSE	TDY	Wed, Mar 23, 2022	449.21	456.00	446.12	454.64
5618	NYSE	TDY	Tue, Mar 22, 2022	450.00	452.40	444.55	449.81
5617	NYSE	TDY	Mon, Mar 21, 2022	436.92	449.11	435.00	448.74
5616	NYSE	TDY	Fri, Mar 18, 2022	432.84	437.80	431.54	437.38
5615	NYSE	TDY	Thu, Mar 17, 2022	427.04	433.30	423.86	432.91
5614	NYSE	TDY	Wed, Mar 16, 2022	430.00	436.29	424.35	428.53
5613	NYSE	TDY	Tue, Mar 15, 2022	420.16	429.15	419.63	426.51
5612	NYSE	TDY	Mon, Mar 14, 2022	421.90	427.65	415.88	418.68
5611	NYSE	TDY	Fri, Mar 11, 2022	428.49	429.99	420.04	420.40
5610	NYSE	TDY	Thu, Mar 10, 2022	435.67	440.02	421.90	425.07
5609	NYSE	TDY	Wed, Mar 9, 2022	436.01	443.92	433.00	441.42
5608	NYSE	TDY	Tue, Mar 8, 2022	436.26	441.39	427.32	430.56
5607	NYSE	TDY	Mon, Mar 7, 2022	447.38	451.45	433.87	435.00
5606	NYSE	TDY	Fri, Mar 4, 2022	441.45	450.51	435.97	450.03
5605	NYSE	TDY	Thu, Mar 3, 2022	442.13	443.50	437.74	442.04
5604	NYSE	TDY	Wed, Mar 2, 2022	427.51	442.04	425.88	440.82
5603	NYSE	TDY	Tue, Mar 1, 2022	428.00	429.60	421.81	425.73
5602	NYSE	TDY	Mon, Feb 28, 2022	423.92	431.62	421.47	429.38
5601	NYSE	TDY	Fri, Feb 25, 2022	418.64	428.96	417.12	428.63
5600	NYSE	TDY	Thu, Feb 24, 2022	398.45	418.10	398.45	418.08
5599	NYSE	TDY	Wed, Feb 23, 2022	418.81	418.90	404.85	406.72
5598	NYSE	TDY	Tue, Feb 22, 2022	419.44	421.28	412.24	416.77
5597	NYSE	TDY	Fri, Feb 18, 2022	419.36	424.12	416.45	419.92
5596	NYSE	TDY	Thu, Feb 17, 2022	422.75	426.85	418.27	419.98
5595	NYSE	TDY	Wed, Feb 16, 2022	422.71	429.49	419.19	426.47
5594	NYSE	TDY	Tue, Feb 15, 2022	419.91	426.07	418.96	425.44
5593	NYSE	TDY	Mon, Feb 14, 2022	421.84	424.59	411.58	416.94
5592	NYSE	TDY	Fri, Feb 11, 2022	425.70	428.00	417.35	421.44
5591	NYSE	TDY	Thu, Feb 10, 2022	423.35	433.36	421.45	424.89
5590	NYSE	TDY	Wed, Feb 9, 2022	429.03	433.27	427.36	432.21
5589	NYSE	TDY	Tue, Feb 8, 2022	421.44	424.39	417.20	423.50
5588	NYSE	TDY	Mon, Feb 7, 2022	417.73	424.29	417.73	421.89
5587	NYSE	TDY	Fri, Feb 4, 2022	420.74	423.93	414.03	417.71
5586	NYSE	TDY	Thu, Feb 3, 2022	424.57	429.09	421.50	422.72
5585	NYSE	TDY	Wed, Feb 2, 2022	423.00	429.78	420.83	428.42
5584	NYSE	TDY	Tue, Feb 1, 2022	420.97	424.48	415.61	422.30
5583	NYSE	TDY	Mon, Jan 31, 2022	408.22	422.03	408.22	421.43
5582	NYSE	TDY	Fri, Jan 28, 2022	399.38	410.45	391.28	410.04
5581	NYSE	TDY	Thu, Jan 27, 2022	425.00	427.00	396.58	397.41
5580	NYSE	TDY	Wed, Jan 26, 2022	409.25	415.20	400.64	405.99
5579	NYSE	TDY	Tue, Jan 25, 2022	410.51	411.47	397.59	405.23
5578	NYSE	TDY	Mon, Jan 24, 2022	407.23	417.16	397.58	417.01
5577	NYSE	TDY	Fri, Jan 21, 2022	418.35	421.78	411.60	414.27
5576	NYSE	TDY	Thu, Jan 20, 2022	418.50	426.77	416.57	417.97
5575	NYSE	TDY	Wed, Jan 19, 2022	413.34	421.50	412.65	416.80
5574	NYSE	TDY	Tue, Jan 18, 2022	415.10	415.74	409.93	412.64
5573	NYSE	TDY	Fri, Jan 14, 2022	418.62	421.70	415.41	420.48
5572	NYSE	TDY	Thu, Jan 13, 2022	429.10	430.57	422.19	423.01
5571	NYSE	TDY	Wed, Jan 12, 2022	431.95	431.95	425.80	428.51
5570	NYSE	TDY	Tue, Jan 11, 2022	422.26	429.64	418.57	428.71
5569	NYSE	TDY	Mon, Jan 10, 2022	418.87	421.36	412.83	421.29
5568	NYSE	TDY	Fri, Jan 7, 2022	425.27	428.34	421.53	422.01
5567	NYSE	TDY	Thu, Jan 6, 2022	430.78	437.84	426.47	426.88
5566	NYSE	TDY	Wed, Jan 5, 2022	448.84	451.31	428.74	428.92
5565	NYSE	TDY	Tue, Jan 4, 2022	443.39	449.42	442.62	448.08
5564	NYSE	TDY	Mon, Jan 3, 2022	437.50	443.50	435.10	442.17
5563	NYSE	TDY	Fri, Dec 31, 2021	434.02	438.63	434.02	436.89
5562	NYSE	TDY	Thu, Dec 30, 2021	439.36	441.93	435.09	435.34
5561	NYSE	TDY	Wed, Dec 29, 2021	434.19	439.62	434.19	436.53
5560	NYSE	TDY	Tue, Dec 28, 2021	431.98	436.89	431.98	434.76
5559	NYSE	TDY	Mon, Dec 27, 2021	428.77	434.18	427.65	433.29
5558	NYSE	TDY	Thu, Dec 23, 2021	427.28	431.71	425.28	428.73
5557	NYSE	TDY	Wed, Dec 22, 2021	422.90	426.11	420.33	425.95
5556	NYSE	TDY	Tue, Dec 21, 2021	414.26	424.19	413.25	423.04
5555	NYSE	TDY	Mon, Dec 20, 2021	412.78	413.86	405.04	411.52
5554	NYSE	TDY	Fri, Dec 17, 2021	429.64	430.23	417.07	417.37
5553	NYSE	TDY	Thu, Dec 16, 2021	440.76	442.21	430.89	432.32
5552	NYSE	TDY	Wed, Dec 15, 2021	434.63	439.49	427.92	439.01
5551	NYSE	TDY	Tue, Dec 14, 2021	431.81	434.62	430.00	432.06
5550	NYSE	TDY	Mon, Dec 13, 2021	435.45	435.62	429.87	432.54
5549	NYSE	TDY	Fri, Dec 10, 2021	432.86	438.21	432.86	435.37
5548	NYSE	TDY	Thu, Dec 9, 2021	432.59	436.77	430.95	431.11
5547	NYSE	TDY	Wed, Dec 8, 2021	435.11	437.65	433.87	434.64
5546	NYSE	TDY	Tue, Dec 7, 2021	428.08	435.54	426.84	432.56
5545	NYSE	TDY	Mon, Dec 6, 2021	421.55	428.82	417.66	424.55
5544	NYSE	TDY	Fri, Dec 3, 2021	419.03	421.83	411.95	415.81
5543	NYSE	TDY	Thu, Dec 2, 2021	415.59	424.32	415.59	421.64
5542	NYSE	TDY	Wed, Dec 1, 2021	424.01	424.93	412.83	412.86
5541	NYSE	TDY	Tue, Nov 30, 2021	428.83	429.04	414.45	415.29
5540	NYSE	TDY	Mon, Nov 29, 2021	430.39	436.43	427.85	431.88
5539	NYSE	TDY	Fri, Nov 26, 2021	426.49	428.72	420.96	426.30
5538	NYSE	TDY	Wed, Nov 24, 2021	433.87	438.03	430.12	437.72
5537	NYSE	TDY	Tue, Nov 23, 2021	439.61	439.73	434.29	435.89
5536	NYSE	TDY	Mon, Nov 22, 2021	444.12	448.50	438.49	438.76
5535	NYSE	TDY	Fri, Nov 19, 2021	445.01	449.41	443.23	444.22
5534	NYSE	TDY	Thu, Nov 18, 2021	451.28	451.42	446.27	449.51
5533	NYSE	TDY	Wed, Nov 17, 2021	448.67	452.23	448.64	451.21
5532	NYSE	TDY	Tue, Nov 16, 2021	443.56	452.46	443.56	449.67
5531	NYSE	TDY	Mon, Nov 15, 2021	445.90	447.92	443.20	443.84
5530	NYSE	TDY	Fri, Nov 12, 2021	444.62	444.64	439.70	444.36
5529	NYSE	TDY	Thu, Nov 11, 2021	443.77	446.78	440.35	443.56
5528	NYSE	TDY	Wed, Nov 10, 2021	438.00	445.38	436.69	442.98
5527	NYSE	TDY	Tue, Nov 9, 2021	440.54	443.67	438.15	438.99
5526	NYSE	TDY	Mon, Nov 8, 2021	448.35	448.35	441.25	441.65
5525	NYSE	TDY	Fri, Nov 5, 2021	451.02	455.35	442.09	446.35
5524	NYSE	TDY	Thu, Nov 4, 2021	444.10	450.63	443.49	447.60
5523	NYSE	TDY	Wed, Nov 3, 2021	446.07	448.44	439.53	445.21
5522	NYSE	TDY	Tue, Nov 2, 2021	453.30	455.81	446.29	448.96
5521	NYSE	TDY	Mon, Nov 1, 2021	448.76	452.28	439.73	450.85
5520	NYSE	TDY	Fri, Oct 29, 2021	445.17	456.29	444.77	449.22
5519	NYSE	TDY	Thu, Oct 28, 2021	452.21	454.07	444.56	446.57
5518	NYSE	TDY	Wed, Oct 27, 2021	457.99	462.19	445.41	452.34
5517	NYSE	TDY	Tue, Oct 26, 2021	444.16	446.43	435.92	437.63
5516	NYSE	TDY	Mon, Oct 25, 2021	447.02	449.80	443.97	445.07
5515	NYSE	TDY	Fri, Oct 22, 2021	444.89	450.32	442.68	446.16
5514	NYSE	TDY	Thu, Oct 21, 2021	438.26	444.45	438.26	444.28
5513	NYSE	TDY	Wed, Oct 20, 2021	437.68	442.50	435.57	439.58
5512	NYSE	TDY	Tue, Oct 19, 2021	432.62	437.64	431.95	436.73
5511	NYSE	TDY	Mon, Oct 18, 2021	428.55	436.11	427.57	432.81
5510	NYSE	TDY	Fri, Oct 15, 2021	430.75	430.75	425.78	429.39
5509	NYSE	TDY	Thu, Oct 14, 2021	426.38	430.04	425.38	428.18
5508	NYSE	TDY	Wed, Oct 13, 2021	422.84	424.24	419.40	423.65
5507	NYSE	TDY	Tue, Oct 12, 2021	423.44	428.55	422.01	424.36
5506	NYSE	TDY	Mon, Oct 11, 2021	422.94	427.70	421.32	422.44
5505	NYSE	TDY	Fri, Oct 8, 2021	429.92	430.22	421.17	422.63
5504	NYSE	TDY	Thu, Oct 7, 2021	432.56	436.20	429.20	429.47
5503	NYSE	TDY	Wed, Oct 6, 2021	425.11	429.68	422.42	428.79
5502	NYSE	TDY	Tue, Oct 5, 2021	431.94	433.45	428.55	429.06
5501	NYSE	TDY	Mon, Oct 4, 2021	435.93	437.67	424.15	429.68
5500	NYSE	TDY	Fri, Oct 1, 2021	431.96	440.30	430.14	436.98
5499	NYSE	TDY	Thu, Sep 30, 2021	434.09	438.34	429.26	429.58
5498	NYSE	TDY	Wed, Sep 29, 2021	434.45	435.96	432.02	432.52
5497	NYSE	TDY	Tue, Sep 28, 2021	431.92	435.38	429.39	432.26
5496	NYSE	TDY	Mon, Sep 27, 2021	434.75	437.49	431.93	432.52
5495	NYSE	TDY	Fri, Sep 24, 2021	431.13	436.85	431.13	433.49
5494	NYSE	TDY	Thu, Sep 23, 2021	430.43	434.97	428.96	433.08
5493	NYSE	TDY	Wed, Sep 22, 2021	419.00	430.12	419.00	427.25
5492	NYSE	TDY	Tue, Sep 21, 2021	421.43	422.39	414.09	418.15
5491	NYSE	TDY	Mon, Sep 20, 2021	415.00	420.34	412.51	418.67
5490	NYSE	TDY	Fri, Sep 17, 2021	426.51	426.81	420.17	423.15
5489	NYSE	TDY	Thu, Sep 16, 2021	431.60	431.89	427.35	427.96
5488	NYSE	TDY	Wed, Sep 15, 2021	430.65	434.34	427.97	431.59
5487	NYSE	TDY	Tue, Sep 14, 2021	434.48	434.67	424.57	431.39
5486	NYSE	TDY	Mon, Sep 13, 2021	434.28	434.28	423.91	428.20
5485	NYSE	TDY	Fri, Sep 10, 2021	444.19	444.19	432.51	432.82
5484	NYSE	TDY	Thu, Sep 9, 2021	445.89	447.25	440.25	440.97
5483	NYSE	TDY	Wed, Sep 8, 2021	442.69	446.90	437.43	445.57
5482	NYSE	TDY	Tue, Sep 7, 2021	445.05	446.23	439.20	443.59
5481	NYSE	TDY	Fri, Sep 3, 2021	455.05	456.43	447.67	448.81
5480	NYSE	TDY	Thu, Sep 2, 2021	459.59	465.33	458.58	459.83
5479	NYSE	TDY	Wed, Sep 1, 2021	464.56	465.40	453.90	457.91
5478	NYSE	TDY	Tue, Aug 31, 2021	459.77	464.23	453.53	463.38
5477	NYSE	TDY	Mon, Aug 30, 2021	460.00	463.44	458.31	458.98
5476	NYSE	TDY	Fri, Aug 27, 2021	456.31	460.75	454.81	458.89
5475	NYSE	TDY	Thu, Aug 26, 2021	456.86	457.81	451.95	453.81
5474	NYSE	TDY	Wed, Aug 25, 2021	457.98	461.09	456.79	458.03
5473	NYSE	TDY	Tue, Aug 24, 2021	455.94	460.23	455.94	455.96
5472	NYSE	TDY	Mon, Aug 23, 2021	453.55	459.39	451.93	454.48
5471	NYSE	TDY	Fri, Aug 20, 2021	444.37	453.19	443.15	450.46
5470	NYSE	TDY	Thu, Aug 19, 2021	447.34	451.56	444.98	446.03
5469	NYSE	TDY	Wed, Aug 18, 2021	453.88	459.83	451.76	451.94
5468	NYSE	TDY	Tue, Aug 17, 2021	452.29	456.95	450.21	455.79
5467	NYSE	TDY	Mon, Aug 16, 2021	450.00	455.27	446.01	454.82
5466	NYSE	TDY	Fri, Aug 13, 2021	455.56	460.44	454.93	455.35
5465	NYSE	TDY	Thu, Aug 12, 2021	459.05	460.47	456.05	456.71
5464	NYSE	TDY	Wed, Aug 11, 2021	452.59	457.26	451.00	456.95
5463	NYSE	TDY	Tue, Aug 10, 2021	456.74	458.26	452.50	452.87
5462	NYSE	TDY	Mon, Aug 9, 2021	456.69	459.46	454.99	456.07
5461	NYSE	TDY	Fri, Aug 6, 2021	457.27	460.32	456.12	458.18
5460	NYSE	TDY	Thu, Aug 5, 2021	457.28	460.80	453.91	454.25
5459	NYSE	TDY	Wed, Aug 4, 2021	453.07	457.32	450.27	453.39
5458	NYSE	TDY	Tue, Aug 3, 2021	451.61	455.28	448.27	454.39
5457	NYSE	TDY	Mon, Aug 2, 2021	454.68	462.85	451.83	452.85
5456	NYSE	TDY	Fri, Jul 30, 2021	446.38	453.36	446.15	452.77
5455	NYSE	TDY	Thu, Jul 29, 2021	457.72	457.72	448.94	448.94
5454	NYSE	TDY	Wed, Jul 28, 2021	445.51	459.84	445.51	456.07
5453	NYSE	TDY	Tue, Jul 27, 2021	442.54	443.40	439.23	441.51
5452	NYSE	TDY	Mon, Jul 26, 2021	445.80	447.44	440.81	444.99
5451	NYSE	TDY	Fri, Jul 23, 2021	445.73	447.21	443.00	445.66
5450	NYSE	TDY	Thu, Jul 22, 2021	442.48	442.98	439.57	442.01
5449	NYSE	TDY	Wed, Jul 21, 2021	438.27	442.39	433.97	442.38
5448	NYSE	TDY	Tue, Jul 20, 2021	421.60	438.85	421.37	436.47
5447	NYSE	TDY	Mon, Jul 19, 2021	427.23	427.92	417.32	420.26
5446	NYSE	TDY	Fri, Jul 16, 2021	439.80	439.80	433.23	434.86
5445	NYSE	TDY	Thu, Jul 15, 2021	431.51	438.60	430.31	436.41
5444	NYSE	TDY	Wed, Jul 14, 2021	438.83	438.90	430.69	434.00
5443	NYSE	TDY	Tue, Jul 13, 2021	424.06	439.57	424.06	437.21
5442	NYSE	TDY	Mon, Jul 12, 2021	424.30	427.22	422.95	426.86
5441	NYSE	TDY	Fri, Jul 9, 2021	423.67	427.00	421.94	426.79
5440	NYSE	TDY	Thu, Jul 8, 2021	416.74	425.30	416.74	418.06
5439	NYSE	TDY	Wed, Jul 7, 2021	421.72	427.23	419.62	427.03
5438	NYSE	TDY	Tue, Jul 6, 2021	421.97	422.42	414.66	422.33
5437	NYSE	TDY	Fri, Jul 2, 2021	423.09	424.43	420.28	422.52
5436	NYSE	TDY	Thu, Jul 1, 2021	419.63	421.31	417.22	421.30
5435	NYSE	TDY	Wed, Jun 30, 2021	416.29	422.01	415.85	418.83
5434	NYSE	TDY	Tue, Jun 29, 2021	421.68	424.42	416.18	418.00
5433	NYSE	TDY	Mon, Jun 28, 2021	424.69	426.32	418.89	421.48
5432	NYSE	TDY	Fri, Jun 25, 2021	423.82	428.87	423.20	427.66
5431	NYSE	TDY	Thu, Jun 24, 2021	424.87	425.25	420.11	423.82
5430	NYSE	TDY	Wed, Jun 23, 2021	429.63	430.73	421.06	422.12
5429	NYSE	TDY	Tue, Jun 22, 2021	432.00	433.02	428.70	429.90
5428	NYSE	TDY	Mon, Jun 21, 2021	425.53	434.61	425.00	433.50
5427	NYSE	TDY	Fri, Jun 18, 2021	421.64	427.38	421.64	422.86
5426	NYSE	TDY	Thu, Jun 17, 2021	430.29	432.25	423.65	425.99
5425	NYSE	TDY	Wed, Jun 16, 2021	427.23	431.78	425.22	429.48
5424	NYSE	TDY	Tue, Jun 15, 2021	426.54	428.95	421.98	426.65
5423	NYSE	TDY	Mon, Jun 14, 2021	422.14	424.90	420.47	424.81
5422	NYSE	TDY	Fri, Jun 11, 2021	423.71	424.90	420.64	424.08
5421	NYSE	TDY	Thu, Jun 10, 2021	422.24	424.43	419.32	421.52
5420	NYSE	TDY	Wed, Jun 9, 2021	420.52	423.38	415.27	418.77
5419	NYSE	TDY	Tue, Jun 8, 2021	416.80	425.05	415.62	422.63
5418	NYSE	TDY	Mon, Jun 7, 2021	421.88	421.88	415.62	416.97
5417	NYSE	TDY	Fri, Jun 4, 2021	421.60	423.63	420.64	422.16
5416	NYSE	TDY	Thu, Jun 3, 2021	420.23	423.13	419.76	421.36
5415	NYSE	TDY	Wed, Jun 2, 2021	429.64	430.48	422.57	423.42
5414	NYSE	TDY	Tue, Jun 1, 2021	422.37	429.43	420.22	429.07
5413	NYSE	TDY	Fri, May 28, 2021	416.93	420.07	414.11	419.47
5412	NYSE	TDY	Thu, May 27, 2021	412.00	418.88	410.18	417.34
5411	NYSE	TDY	Wed, May 26, 2021	408.83	413.32	407.77	409.37
5410	NYSE	TDY	Tue, May 25, 2021	416.00	418.96	408.63	409.86
5409	NYSE	TDY	Mon, May 24, 2021	412.37	412.64	407.00	410.67
5408	NYSE	TDY	Fri, May 21, 2021	409.18	411.05	403.49	406.24
5407	NYSE	TDY	Thu, May 20, 2021	403.43	415.55	400.28	406.44
5406	NYSE	TDY	Wed, May 19, 2021	405.99	405.99	398.44	402.58
5405	NYSE	TDY	Tue, May 18, 2021	414.66	417.74	408.61	409.43
5404	NYSE	TDY	Mon, May 17, 2021	423.38	426.17	415.53	416.29
5403	NYSE	TDY	Fri, May 14, 2021	413.28	428.35	412.63	425.84
5402	NYSE	TDY	Thu, May 13, 2021	414.48	417.21	408.84	409.41
5401	NYSE	TDY	Wed, May 12, 2021	422.12	424.11	412.42	412.42
5400	NYSE	TDY	Tue, May 11, 2021	428.25	428.25	418.25	423.61
5399	NYSE	TDY	Mon, May 10, 2021	434.62	438.75	431.51	431.98
5398	NYSE	TDY	Fri, May 7, 2021	432.32	439.98	430.01	435.99
5397	NYSE	TDY	Thu, May 6, 2021	429.74	434.97	427.22	433.87
5396	NYSE	TDY	Wed, May 5, 2021	434.02	430.35	424.28	429.28
5395	NYSE	TDY	Tue, May 4, 2021	440.28	440.60	428.40	432.31
5394	NYSE	TDY	Mon, May 3, 2021	448.49	449.77	440.39	442.16
5393	NYSE	TDY	Fri, Apr 30, 2021	450.59	452.75	446.72	447.75
5392	NYSE	TDY	Thu, Apr 29, 2021	453.87	457.79	449.22	452.22
5391	NYSE	TDY	Wed, Apr 28, 2021	452.36	453.76	441.36	450.27
5390	NYSE	TDY	Tue, Apr 27, 2021	441.44	445.08	437.14	442.91
5389	NYSE	TDY	Mon, Apr 26, 2021	445.96	446.12	438.59	440.42
5388	NYSE	TDY	Fri, Apr 23, 2021	439.54	444.13	436.01	443.46
5387	NYSE	TDY	Thu, Apr 22, 2021	434.76	442.29	433.68	437.65
5386	NYSE	TDY	Wed, Apr 21, 2021	426.03	437.62	423.35	436.01
5385	NYSE	TDY	Tue, Apr 20, 2021	429.43	431.92	420.11	425.64
5384	NYSE	TDY	Mon, Apr 19, 2021	430.01	430.45	426.63	429.20
5383	NYSE	TDY	Fri, Apr 16, 2021	430.12	430.89	425.75	429.25
5382	NYSE	TDY	Thu, Apr 15, 2021	423.54	428.17	421.81	426.81
5381	NYSE	TDY	Wed, Apr 14, 2021	425.73	428.08	422.70	423.51
5380	NYSE	TDY	Tue, Apr 13, 2021	426.66	427.04	423.12	423.91
5379	NYSE	TDY	Mon, Apr 12, 2021	420.55	428.63	419.07	427.46
5378	NYSE	TDY	Fri, Apr 9, 2021	420.59	420.59	416.23	419.72
5377	NYSE	TDY	Thu, Apr 8, 2021	414.29	420.17	411.48	419.10
5376	NYSE	TDY	Wed, Apr 7, 2021	419.30	419.30	412.25	415.06
5375	NYSE	TDY	Tue, Apr 6, 2021	419.98	422.58	417.21	419.50
5374	NYSE	TDY	Mon, Apr 5, 2021	421.72	423.10	417.15	420.94
5373	NYSE	TDY	Thu, Apr 1, 2021	416.12	424.05	414.34	417.43
5372	NYSE	TDY	Wed, Mar 31, 2021	405.25	418.67	405.25	413.65
5371	NYSE	TDY	Tue, Mar 30, 2021	406.89	407.76	400.42	404.41
5370	NYSE	TDY	Mon, Mar 29, 2021	400.19	409.70	397.76	406.12
5369	NYSE	TDY	Fri, Mar 26, 2021	399.46	402.66	393.91	400.78
5368	NYSE	TDY	Thu, Mar 25, 2021	384.49	400.45	383.89	398.72
5367	NYSE	TDY	Wed, Mar 24, 2021	389.26	395.86	387.98	388.10
5366	NYSE	TDY	Tue, Mar 23, 2021	391.31	396.98	387.51	389.70
5365	NYSE	TDY	Mon, Mar 22, 2021	386.39	397.15	383.75	394.20
5364	NYSE	TDY	Fri, Mar 19, 2021	392.07	393.24	383.54	386.39
5363	NYSE	TDY	Thu, Mar 18, 2021	392.70	398.71	389.61	393.35
5362	NYSE	TDY	Wed, Mar 17, 2021	391.49	393.94	388.50	392.76
5361	NYSE	TDY	Tue, Mar 16, 2021	399.10	399.59	389.20	391.49
5360	NYSE	TDY	Mon, Mar 15, 2021	399.10	401.33	390.48	399.14
5359	NYSE	TDY	Fri, Mar 12, 2021	391.02	395.37	390.00	395.04
5358	NYSE	TDY	Thu, Mar 11, 2021	390.79	397.66	389.57	390.86
5357	NYSE	TDY	Wed, Mar 10, 2021	387.98	392.31	381.88	390.19
5356	NYSE	TDY	Tue, Mar 9, 2021	390.19	393.33	382.65	383.89
5355	NYSE	TDY	Mon, Mar 8, 2021	389.64	394.38	383.62	390.13
5354	NYSE	TDY	Fri, Mar 5, 2021	373.16	387.92	363.32	387.15
5353	NYSE	TDY	Thu, Mar 4, 2021	369.32	370.76	354.17	367.66
5352	NYSE	TDY	Wed, Mar 3, 2021	375.23	377.90	370.12	370.63
5351	NYSE	TDY	Tue, Mar 2, 2021	380.26	380.43	373.33	374.81
5350	NYSE	TDY	Mon, Mar 1, 2021	376.62	384.08	376.62	380.29
5349	NYSE	TDY	Fri, Feb 26, 2021	380.73	380.73	370.11	371.00
5348	NYSE	TDY	Thu, Feb 25, 2021	389.43	389.43	372.75	378.05
5347	NYSE	TDY	Wed, Feb 24, 2021	384.33	395.02	383.11	390.82
5346	NYSE	TDY	Tue, Feb 23, 2021	385.44	390.99	377.78	380.91
5345	NYSE	TDY	Mon, Feb 22, 2021	403.59	406.15	397.90	398.11
5344	NYSE	TDY	Fri, Feb 19, 2021	413.31	413.31	404.11	405.91
5343	NYSE	TDY	Thu, Feb 18, 2021	399.48	412.38	397.09	408.51
5342	NYSE	TDY	Wed, Feb 17, 2021	390.25	409.48	389.86	403.24
5341	NYSE	TDY	Tue, Feb 16, 2021	395.28	396.76	389.59	390.37
5340	NYSE	TDY	Fri, Feb 12, 2021	385.47	389.63	383.38	387.91
5339	NYSE	TDY	Thu, Feb 11, 2021	387.94	394.84	385.71	388.96
5338	NYSE	TDY	Wed, Feb 10, 2021	389.95	392.10	386.27	388.31
5337	NYSE	TDY	Tue, Feb 9, 2021	385.93	390.53	384.34	389.65
5336	NYSE	TDY	Mon, Feb 8, 2021	386.05	388.66	383.30	387.06
5335	NYSE	TDY	Fri, Feb 5, 2021	387.36	390.98	383.01	385.16
5334	NYSE	TDY	Thu, Feb 4, 2021	378.77	387.46	378.77	387.44
5333	NYSE	TDY	Wed, Feb 3, 2021	380.71	384.42	376.27	378.53
5332	NYSE	TDY	Tue, Feb 2, 2021	377.47	386.80	374.28	383.77
5331	NYSE	TDY	Mon, Feb 1, 2021	366.00	374.23	362.22	373.46
5330	NYSE	TDY	Fri, Jan 29, 2021	367.90	369.48	353.82	357.01
5329	NYSE	TDY	Thu, Jan 28, 2021	389.83	391.91	366.13	367.95
5328	NYSE	TDY	Wed, Jan 27, 2021	383.58	392.30	379.10	387.62
5327	NYSE	TDY	Tue, Jan 26, 2021	389.34	390.00	383.20	383.68
5326	NYSE	TDY	Mon, Jan 25, 2021	386.28	389.32	383.14	385.95
5325	NYSE	TDY	Fri, Jan 22, 2021	384.42	390.52	384.27	389.17
5324	NYSE	TDY	Thu, Jan 21, 2021	385.68	390.07	383.32	387.68
5323	NYSE	TDY	Wed, Jan 20, 2021	387.75	390.95	386.35	387.75
5322	NYSE	TDY	Tue, Jan 19, 2021	387.01	390.67	384.81	387.22
5321	NYSE	TDY	Fri, Jan 15, 2021	386.89	386.89	377.73	382.59
5320	NYSE	TDY	Thu, Jan 14, 2021	386.12	393.24	386.01	388.12
5319	NYSE	TDY	Wed, Jan 13, 2021	382.64	391.11	381.00	386.96
5318	NYSE	TDY	Tue, Jan 12, 2021	373.32	385.69	372.99	382.51
5317	NYSE	TDY	Mon, Jan 11, 2021	366.31	375.97	363.30	372.19
5316	NYSE	TDY	Fri, Jan 8, 2021	356.20	369.93	355.50	368.33
5315	NYSE	TDY	Thu, Jan 7, 2021	373.08	374.38	355.18	356.17
5314	NYSE	TDY	Wed, Jan 6, 2021	376.98	378.81	365.42	368.89
5313	NYSE	TDY	Tue, Jan 5, 2021	362.00	376.42	356.01	375.49
5312	NYSE	TDY	Mon, Jan 4, 2021	352.78	385.00	350.01	362.39
5311	NYSE	TDY	Thu, Dec 31, 2020	390.41	392.96	389.03	391.98
5310	NYSE	TDY	Wed, Dec 30, 2020	384.63	392.27	384.63	391.10
5309	NYSE	TDY	Tue, Dec 29, 2020	388.27	388.27	381.37	384.91
5308	NYSE	TDY	Mon, Dec 28, 2020	386.07	389.98	385.66	386.80
5307	NYSE	TDY	Thu, Dec 24, 2020	384.27	385.26	380.10	383.48
5306	NYSE	TDY	Wed, Dec 23, 2020	381.43	388.03	379.96	385.80
5305	NYSE	TDY	Tue, Dec 22, 2020	379.17	382.29	377.26	378.83
5304	NYSE	TDY	Mon, Dec 21, 2020	376.35	380.14	370.19	378.35
5303	NYSE	TDY	Fri, Dec 18, 2020	381.39	383.97	376.48	380.47
5302	NYSE	TDY	Thu, Dec 17, 2020	381.92	384.32	377.57	380.93
5301	NYSE	TDY	Wed, Dec 16, 2020	388.99	388.99	378.83	379.81
5300	NYSE	TDY	Tue, Dec 15, 2020	383.24	387.45	381.24	387.38
5299	NYSE	TDY	Mon, Dec 14, 2020	390.19	390.84	380.52	380.90
5298	NYSE	TDY	Fri, Dec 11, 2020	389.96	394.61	386.15	387.51
5297	NYSE	TDY	Thu, Dec 10, 2020	393.00	397.23	390.72	391.79
5296	NYSE	TDY	Wed, Dec 9, 2020	394.28	397.08	392.24	394.70
5295	NYSE	TDY	Tue, Dec 8, 2020	390.37	398.61	390.37	395.36
5294	NYSE	TDY	Mon, Dec 7, 2020	389.28	394.82	389.22	390.74
5293	NYSE	TDY	Fri, Dec 4, 2020	384.23	393.73	384.23	392.79
5292	NYSE	TDY	Thu, Dec 3, 2020	384.13	390.04	382.75	383.63
5291	NYSE	TDY	Wed, Dec 2, 2020	381.75	389.13	376.49	385.82
5290	NYSE	TDY	Tue, Dec 1, 2020	383.73	385.36	380.15	381.65
5289	NYSE	TDY	Mon, Nov 30, 2020	383.58	384.42	374.50	377.94
5288	NYSE	TDY	Fri, Nov 27, 2020	387.69	388.18	382.87	386.24
5287	NYSE	TDY	Wed, Nov 25, 2020	390.03	390.03	383.22	388.16
5286	NYSE	TDY	Tue, Nov 24, 2020	389.38	394.06	384.76	392.33
5285	NYSE	TDY	Mon, Nov 23, 2020	385.20	385.63	381.05	383.86
5284	NYSE	TDY	Fri, Nov 20, 2020	390.60	390.60	380.15	382.02
5283	NYSE	TDY	Thu, Nov 19, 2020	388.76	391.84	384.22	390.82
5282	NYSE	TDY	Wed, Nov 18, 2020	395.61	398.68	389.55	391.87
5281	NYSE	TDY	Tue, Nov 17, 2020	385.96	395.87	382.82	394.17
5280	NYSE	TDY	Mon, Nov 16, 2020	388.66	393.02	381.39	390.88
5279	NYSE	TDY	Fri, Nov 13, 2020	370.55	380.62	368.00	379.31
5278	NYSE	TDY	Thu, Nov 12, 2020	363.38	367.14	356.66	366.79
5277	NYSE	TDY	Wed, Nov 11, 2020	372.71	372.71	360.85	367.25
5276	NYSE	TDY	Tue, Nov 10, 2020	366.23	374.61	365.37	369.72
5275	NYSE	TDY	Mon, Nov 9, 2020	354.99	373.43	349.39	364.12
5274	NYSE	TDY	Fri, Nov 6, 2020	336.00	342.90	333.62	336.83
5273	NYSE	TDY	Thu, Nov 5, 2020	334.31	342.19	334.31	336.21
5272	NYSE	TDY	Wed, Nov 4, 2020	329.06	338.36	325.60	331.82
5271	NYSE	TDY	Tue, Nov 3, 2020	319.05	329.82	316.56	326.98
5270	NYSE	TDY	Mon, Nov 2, 2020	314.94	317.14	309.30	313.38
5269	NYSE	TDY	Fri, Oct 30, 2020	307.92	314.00	304.58	309.15
5268	NYSE	TDY	Thu, Oct 29, 2020	305.24	311.63	304.19	309.36
5267	NYSE	TDY	Wed, Oct 28, 2020	310.73	314.98	306.40	306.95
5266	NYSE	TDY	Tue, Oct 27, 2020	324.82	326.50	315.49	315.67
5265	NYSE	TDY	Mon, Oct 26, 2020	336.64	338.15	324.98	326.69
5264	NYSE	TDY	Fri, Oct 23, 2020	340.18	341.32	337.31	340.46
5263	NYSE	TDY	Thu, Oct 22, 2020	330.36	337.23	328.64	336.84
5262	NYSE	TDY	Wed, Oct 21, 2020	340.00	344.85	327.15	328.60
5261	NYSE	TDY	Tue, Oct 20, 2020	336.56	341.81	336.18	339.46
5260	NYSE	TDY	Mon, Oct 19, 2020	333.80	338.92	331.53	334.30
5259	NYSE	TDY	Fri, Oct 16, 2020	330.00	335.24	328.83	333.20
5258	NYSE	TDY	Thu, Oct 15, 2020	317.52	328.11	317.01	327.67
5257	NYSE	TDY	Wed, Oct 14, 2020	319.75	329.05	319.75	322.96
5256	NYSE	TDY	Tue, Oct 13, 2020	324.67	326.08	318.67	320.02
5255	NYSE	TDY	Mon, Oct 12, 2020	326.32	328.97	325.34	327.53
5254	NYSE	TDY	Fri, Oct 9, 2020	328.61	328.91	324.50	325.14
5253	NYSE	TDY	Thu, Oct 8, 2020	317.71	325.72	317.66	325.50
5252	NYSE	TDY	Wed, Oct 7, 2020	317.23	319.86	315.30	317.87
5251	NYSE	TDY	Tue, Oct 6, 2020	318.36	322.28	313.11	314.87
5250	NYSE	TDY	Mon, Oct 5, 2020	313.44	317.62	313.36	315.52
5249	NYSE	TDY	Fri, Oct 2, 2020	303.19	312.79	301.76	309.81
5248	NYSE	TDY	Thu, Oct 1, 2020	312.66	314.80	307.22	307.75
5247	NYSE	TDY	Wed, Sep 30, 2020	313.11	315.42	307.61	310.21
5246	NYSE	TDY	Tue, Sep 29, 2020	313.93	315.06	310.38	311.94
5245	NYSE	TDY	Mon, Sep 28, 2020	317.10	320.14	315.11	315.39
5244	NYSE	TDY	Fri, Sep 25, 2020	306.56	312.74	304.23	311.98
5243	NYSE	TDY	Thu, Sep 24, 2020	308.94	313.62	304.54	309.42
5242	NYSE	TDY	Wed, Sep 23, 2020	317.10	319.88	308.80	309.11
5241	NYSE	TDY	Tue, Sep 22, 2020	313.21	318.10	312.34	316.82
5240	NYSE	TDY	Mon, Sep 21, 2020	320.85	320.85	311.36	312.59
5239	NYSE	TDY	Fri, Sep 18, 2020	323.10	326.88	322.20	325.07
5238	NYSE	TDY	Thu, Sep 17, 2020	320.93	326.34	316.28	324.66
5237	NYSE	TDY	Wed, Sep 16, 2020	320.94	326.43	319.79	321.81
5236	NYSE	TDY	Tue, Sep 15, 2020	321.00	324.28	318.55	319.56
5235	NYSE	TDY	Mon, Sep 14, 2020	316.76	324.37	316.41	321.74
5234	NYSE	TDY	Fri, Sep 11, 2020	309.75	315.59	307.99	313.21
5233	NYSE	TDY	Thu, Sep 10, 2020	314.39	315.21	306.45	308.00
5232	NYSE	TDY	Wed, Sep 9, 2020	316.58	317.02	311.52	312.47
5231	NYSE	TDY	Tue, Sep 8, 2020	314.64	316.50	310.00	312.89
5230	NYSE	TDY	Fri, Sep 4, 2020	321.34	322.75	313.30	318.07
5229	NYSE	TDY	Thu, Sep 3, 2020	323.95	325.62	315.32	318.73
5228	NYSE	TDY	Wed, Sep 2, 2020	316.50	323.24	313.98	322.80
5227	NYSE	TDY	Tue, Sep 1, 2020	312.28	318.16	311.30	314.89
5226	NYSE	TDY	Mon, Aug 31, 2020	307.02	314.95	304.22	313.61
5225	NYSE	TDY	Fri, Aug 28, 2020	323.00	323.29	316.22	316.44
5224	NYSE	TDY	Thu, Aug 27, 2020	322.94	323.55	320.33	321.64
5223	NYSE	TDY	Wed, Aug 26, 2020	316.94	322.05	316.57	320.76
5222	NYSE	TDY	Tue, Aug 25, 2020	318.95	320.15	315.32	318.60
5221	NYSE	TDY	Mon, Aug 24, 2020	313.89	316.55	311.77	316.32
5220	NYSE	TDY	Fri, Aug 21, 2020	312.39	314.18	306.83	309.80
5219	NYSE	TDY	Thu, Aug 20, 2020	314.05	315.93	310.70	313.24
5218	NYSE	TDY	Wed, Aug 19, 2020	321.62	321.62	315.03	316.88
5217	NYSE	TDY	Tue, Aug 18, 2020	330.28	331.32	319.57	320.09
5216	NYSE	TDY	Mon, Aug 17, 2020	331.86	333.47	329.56	330.38
5215	NYSE	TDY	Fri, Aug 14, 2020	329.00	333.47	329.00	332.18
5214	NYSE	TDY	Thu, Aug 13, 2020	329.44	332.34	329.44	331.60
5213	NYSE	TDY	Wed, Aug 12, 2020	332.68	335.38	329.37	331.25
5212	NYSE	TDY	Tue, Aug 11, 2020	331.91	336.39	329.87	331.02
5211	NYSE	TDY	Mon, Aug 10, 2020	324.68	330.78	324.68	329.27
5210	NYSE	TDY	Fri, Aug 7, 2020	318.15	324.45	318.15	324.06
5209	NYSE	TDY	Thu, Aug 6, 2020	320.57	322.83	318.97	321.92
5208	NYSE	TDY	Wed, Aug 5, 2020	316.47	323.45	316.47	323.00
5207	NYSE	TDY	Tue, Aug 4, 2020	311.85	315.35	311.24	315.35
5206	NYSE	TDY	Mon, Aug 3, 2020	306.69	311.86	303.31	310.62
5205	NYSE	TDY	Fri, Jul 31, 2020	304.81	306.83	301.56	306.70
5204	NYSE	TDY	Thu, Jul 30, 2020	301.57	306.21	298.78	304.12
5203	NYSE	TDY	Wed, Jul 29, 2020	307.15	307.15	303.11	303.56
5202	NYSE	TDY	Tue, Jul 28, 2020	304.62	308.31	302.36	303.79
5201	NYSE	TDY	Mon, Jul 27, 2020	308.91	309.46	305.28	307.29
5200	NYSE	TDY	Fri, Jul 24, 2020	320.59	322.11	307.48	308.95
5199	NYSE	TDY	Thu, Jul 23, 2020	338.88	339.01	320.82	321.79
5198	NYSE	TDY	Wed, Jul 22, 2020	329.08	341.19	329.08	336.82
5197	NYSE	TDY	Tue, Jul 21, 2020	326.92	331.85	326.61	329.72
5196	NYSE	TDY	Mon, Jul 20, 2020	324.85	327.22	322.20	324.92
5195	NYSE	TDY	Fri, Jul 17, 2020	325.42	326.94	322.28	326.35
5194	NYSE	TDY	Thu, Jul 16, 2020	321.01	327.72	319.51	322.95
5193	NYSE	TDY	Wed, Jul 15, 2020	314.72	323.68	312.29	321.89
5192	NYSE	TDY	Tue, Jul 14, 2020	294.25	303.34	292.41	303.21
5191	NYSE	TDY	Mon, Jul 13, 2020	299.09	304.39	294.86	295.69
5190	NYSE	TDY	Fri, Jul 10, 2020	290.56	297.49	289.78	296.39
5189	NYSE	TDY	Thu, Jul 9, 2020	301.09	301.09	289.19	290.86
5188	NYSE	TDY	Wed, Jul 8, 2020	299.30	302.53	296.27	302.19
5187	NYSE	TDY	Tue, Jul 7, 2020	303.26	304.98	296.48	296.95
5186	NYSE	TDY	Mon, Jul 6, 2020	304.57	305.18	300.52	304.79
5185	NYSE	TDY	Thu, Jul 2, 2020	306.63	306.96	298.01	298.45
5184	NYSE	TDY	Wed, Jul 1, 2020	311.66	314.48	300.68	304.19
5183	NYSE	TDY	Tue, Jun 30, 2020	302.82	312.55	302.35	310.95
5182	NYSE	TDY	Mon, Jun 29, 2020	303.28	307.21	300.02	304.78
5181	NYSE	TDY	Fri, Jun 26, 2020	307.97	308.22	298.20	299.18
5180	NYSE	TDY	Thu, Jun 25, 2020	302.90	308.83	297.84	308.51
5179	NYSE	TDY	Wed, Jun 24, 2020	315.14	316.58	303.10	307.65
5178	NYSE	TDY	Tue, Jun 23, 2020	327.87	329.45	315.87	317.14
5177	NYSE	TDY	Mon, Jun 22, 2020	319.81	325.88	314.00	325.65
5176	NYSE	TDY	Fri, Jun 19, 2020	330.90	332.78	319.44	320.97
5175	NYSE	TDY	Thu, Jun 18, 2020	329.54	331.89	325.72	327.81
5174	NYSE	TDY	Wed, Jun 17, 2020	340.48	341.19	328.88	332.41
5173	NYSE	TDY	Tue, Jun 16, 2020	347.54	347.54	333.28	338.29
5172	NYSE	TDY	Mon, Jun 15, 2020	321.54	337.79	320.51	335.44
5171	NYSE	TDY	Fri, Jun 12, 2020	354.34	355.82	327.22	333.54
5170	NYSE	TDY	Thu, Jun 11, 2020	346.59	356.06	341.48	341.82
5169	NYSE	TDY	Wed, Jun 10, 2020	366.01	367.17	358.06	361.90
5168	NYSE	TDY	Tue, Jun 9, 2020	370.06	371.74	360.00	366.16
5167	NYSE	TDY	Mon, Jun 8, 2020	378.83	383.45	374.71	380.44
5166	NYSE	TDY	Fri, Jun 5, 2020	378.00	385.07	374.13	377.00
5165	NYSE	TDY	Thu, Jun 4, 2020	361.35	372.68	360.77	372.56
5164	NYSE	TDY	Wed, Jun 3, 2020	364.70	369.42	361.54	365.22
5163	NYSE	TDY	Tue, Jun 2, 2020	364.01	364.01	354.01	359.90
5162	NYSE	TDY	Mon, Jun 1, 2020	372.12	375.00	364.35	365.14
5161	NYSE	TDY	Fri, May 29, 2020	366.44	374.76	358.85	374.12
5160	NYSE	TDY	Thu, May 28, 2020	367.23	374.69	364.67	369.93
5159	NYSE	TDY	Wed, May 27, 2020	353.60	361.96	349.75	361.38
5158	NYSE	TDY	Tue, May 26, 2020	349.49	354.94	345.41	351.67
5157	NYSE	TDY	Fri, May 22, 2020	340.35	340.35	333.79	338.29
5156	NYSE	TDY	Thu, May 21, 2020	333.00	339.35	330.81	339.22
5155	NYSE	TDY	Wed, May 20, 2020	334.46	335.52	331.88	333.00
5154	NYSE	TDY	Tue, May 19, 2020	329.35	334.72	326.94	327.83
5153	NYSE	TDY	Mon, May 18, 2020	328.07	332.98	326.47	330.18
5152	NYSE	TDY	Fri, May 15, 2020	309.80	316.98	309.80	315.07
5151	NYSE	TDY	Thu, May 14, 2020	313.91	315.05	303.19	314.73
5150	NYSE	TDY	Wed, May 13, 2020	325.38	325.85	312.18	319.52
5149	NYSE	TDY	Tue, May 12, 2020	330.00	338.11	325.42	325.42
5148	NYSE	TDY	Mon, May 11, 2020	327.00	338.33	325.32	334.65
5147	NYSE	TDY	Fri, May 8, 2020	324.31	334.50	324.31	332.72
5146	NYSE	TDY	Thu, May 7, 2020	322.96	324.96	317.90	320.24
5145	NYSE	TDY	Wed, May 6, 2020	320.75	322.24	314.43	316.87
5144	NYSE	TDY	Tue, May 5, 2020	321.42	325.12	318.70	319.17
5143	NYSE	TDY	Mon, May 4, 2020	313.37	319.80	310.77	317.95
5142	NYSE	TDY	Fri, May 1, 2020	323.54	324.68	314.73	319.83
5141	NYSE	TDY	Thu, Apr 30, 2020	332.70	332.70	325.66	325.67
5140	NYSE	TDY	Wed, Apr 29, 2020	330.00	341.97	330.00	338.61
5139	NYSE	TDY	Tue, Apr 28, 2020	325.00	331.90	322.09	325.90
5138	NYSE	TDY	Mon, Apr 27, 2020	317.02	321.08	312.71	319.94
5137	NYSE	TDY	Fri, Apr 24, 2020	316.25	317.00	303.73	316.04
5136	NYSE	TDY	Thu, Apr 23, 2020	312.00	324.65	312.00	314.55
5135	NYSE	TDY	Wed, Apr 22, 2020	312.62	322.92	310.72	311.17
5134	NYSE	TDY	Tue, Apr 21, 2020	311.53	313.65	302.45	304.80
5133	NYSE	TDY	Mon, Apr 20, 2020	311.04	323.06	308.83	317.69
5132	NYSE	TDY	Fri, Apr 17, 2020	316.86	321.03	313.22	318.08
5131	NYSE	TDY	Thu, Apr 16, 2020	314.11	314.11	302.42	305.77
5130	NYSE	TDY	Wed, Apr 15, 2020	315.79	317.75	307.20	313.25
5129	NYSE	TDY	Tue, Apr 14, 2020	327.99	328.69	320.24	324.43
5128	NYSE	TDY	Mon, Apr 13, 2020	326.80	326.80	311.87	319.08
5127	NYSE	TDY	Thu, Apr 9, 2020	338.43	342.94	322.91	327.92
5126	NYSE	TDY	Wed, Apr 8, 2020	320.35	332.26	319.15	329.81
5125	NYSE	TDY	Tue, Apr 7, 2020	320.74	333.16	314.57	315.12
5124	NYSE	TDY	Mon, Apr 6, 2020	303.00	311.94	300.13	308.39
5123	NYSE	TDY	Fri, Apr 3, 2020	290.11	296.24	285.74	288.73
5122	NYSE	TDY	Thu, Apr 2, 2020	273.54	293.65	270.10	292.47
5121	NYSE	TDY	Wed, Apr 1, 2020	285.02	292.03	273.39	277.11
5120	NYSE	TDY	Tue, Mar 31, 2020	293.22	301.37	293.22	297.27
5119	NYSE	TDY	Mon, Mar 30, 2020	282.45	296.19	278.97	295.38
5118	NYSE	TDY	Fri, Mar 27, 2020	293.54	297.64	279.33	282.23
5117	NYSE	TDY	Thu, Mar 26, 2020	292.23	305.53	290.06	305.53
5116	NYSE	TDY	Wed, Mar 25, 2020	269.45	301.31	266.98	286.79
5115	NYSE	TDY	Tue, Mar 24, 2020	246.56	266.73	246.56	265.62
5114	NYSE	TDY	Mon, Mar 23, 2020	231.08	237.96	222.76	234.40
5113	NYSE	TDY	Fri, Mar 20, 2020	226.72	247.23	226.50	233.66
5112	NYSE	TDY	Thu, Mar 19, 2020	199.16	228.26	196.00	226.24
5111	NYSE	TDY	Wed, Mar 18, 2020	239.81	242.78	195.34	201.18
5110	NYSE	TDY	Tue, Mar 17, 2020	257.58	267.33	243.67	260.89
5109	NYSE	TDY	Mon, Mar 16, 2020	288.71	288.71	250.21	254.87
5108	NYSE	TDY	Fri, Mar 13, 2020	290.47	292.61	264.57	292.34
5107	NYSE	TDY	Thu, Mar 12, 2020	280.68	280.68	260.19	274.25
5106	NYSE	TDY	Wed, Mar 11, 2020	304.82	311.21	295.30	299.83
5105	NYSE	TDY	Tue, Mar 10, 2020	311.69	316.31	298.89	315.81
5104	NYSE	TDY	Mon, Mar 9, 2020	308.49	322.01	303.76	303.89
5103	NYSE	TDY	Fri, Mar 6, 2020	347.42	349.93	332.14	337.62
5102	NYSE	TDY	Thu, Mar 5, 2020	357.99	367.25	350.67	361.03
5101	NYSE	TDY	Wed, Mar 4, 2020	359.46	366.07	355.23	365.78
5100	NYSE	TDY	Tue, Mar 3, 2020	347.01	359.65	344.32	353.43
5099	NYSE	TDY	Mon, Mar 2, 2020	337.32	346.95	331.33	345.90
5098	NYSE	TDY	Fri, Feb 28, 2020	328.54	339.34	318.14	337.32
5097	NYSE	TDY	Thu, Feb 27, 2020	350.14	351.90	339.12	339.17
5096	NYSE	TDY	Wed, Feb 26, 2020	358.03	366.00	354.70	355.16
5095	NYSE	TDY	Tue, Feb 25, 2020	370.78	373.51	356.23	357.84
5094	NYSE	TDY	Mon, Feb 24, 2020	379.71	380.80	369.70	370.06
5093	NYSE	TDY	Fri, Feb 21, 2020	391.11	391.11	384.03	385.66
5092	NYSE	TDY	Thu, Feb 20, 2020	392.86	395.92	383.30	392.15
5091	NYSE	TDY	Wed, Feb 19, 2020	390.61	396.60	389.89	394.06
5090	NYSE	TDY	Tue, Feb 18, 2020	389.89	392.12	387.87	388.60
5089	NYSE	TDY	Fri, Feb 14, 2020	393.48	396.56	388.61	389.48
5088	NYSE	TDY	Thu, Feb 13, 2020	385.18	394.40	385.18	392.02
5087	NYSE	TDY	Wed, Feb 12, 2020	388.00	390.82	384.36	385.56
5086	NYSE	TDY	Tue, Feb 11, 2020	385.10	389.29	382.41	386.94
5085	NYSE	TDY	Mon, Feb 10, 2020	383.77	385.06	380.38	382.41
5084	NYSE	TDY	Fri, Feb 7, 2020	380.34	385.85	378.09	384.24
5083	NYSE	TDY	Thu, Feb 6, 2020	381.49	383.29	377.01	380.82
5082	NYSE	TDY	Wed, Feb 5, 2020	380.87	380.87	374.83	379.82
5081	NYSE	TDY	Tue, Feb 4, 2020	371.88	378.88	371.88	378.00
5080	NYSE	TDY	Mon, Feb 3, 2020	367.37	371.86	366.96	369.34
5079	NYSE	TDY	Fri, Jan 31, 2020	372.67	374.41	364.00	365.06
5078	NYSE	TDY	Thu, Jan 30, 2020	374.05	379.95	370.58	373.99
5077	NYSE	TDY	Wed, Jan 29, 2020	381.48	382.65	375.38	376.17
5076	NYSE	TDY	Tue, Jan 28, 2020	372.10	381.42	370.44	380.53
5075	NYSE	TDY	Mon, Jan 27, 2020	353.36	373.93	352.29	370.41
5074	NYSE	TDY	Fri, Jan 24, 2020	368.20	369.75	360.21	361.87
5073	NYSE	TDY	Thu, Jan 23, 2020	370.53	379.22	367.10	368.13
5072	NYSE	TDY	Wed, Jan 22, 2020	389.06	398.99	373.74	375.38
5071	NYSE	TDY	Tue, Jan 21, 2020	377.66	384.74	377.53	383.33
5070	NYSE	TDY	Fri, Jan 17, 2020	378.94	380.45	375.87	376.88
5069	NYSE	TDY	Thu, Jan 16, 2020	376.70	379.06	374.01	377.54
5068	NYSE	TDY	Wed, Jan 15, 2020	370.04	377.21	370.04	375.01
5067	NYSE	TDY	Tue, Jan 14, 2020	370.36	373.38	367.45	370.44
5066	NYSE	TDY	Mon, Jan 13, 2020	367.33	371.13	366.38	369.88
5065	NYSE	TDY	Fri, Jan 10, 2020	367.54	368.17	362.52	365.55
5064	NYSE	TDY	Thu, Jan 9, 2020	363.86	368.20	362.64	366.10
5063	NYSE	TDY	Wed, Jan 8, 2020	362.58	364.97	360.13	361.55
5062	NYSE	TDY	Tue, Jan 7, 2020	358.01	362.43	356.70	361.09
5061	NYSE	TDY	Mon, Jan 6, 2020	359.37	363.41	357.73	358.63
5060	NYSE	TDY	Fri, Jan 3, 2020	353.80	361.73	353.80	360.05
5059	NYSE	TDY	Thu, Jan 2, 2020	348.77	357.69	348.21	357.49
5058	NYSE	TDY	Tue, Dec 31, 2019	348.00	349.92	345.85	346.54
5057	NYSE	TDY	Mon, Dec 30, 2019	348.31	350.08	346.08	348.37
5056	NYSE	TDY	Fri, Dec 27, 2019	346.96	349.61	345.08	347.82
5055	NYSE	TDY	Thu, Dec 26, 2019	346.30	348.33	345.02	346.43
5054	NYSE	TDY	Tue, Dec 24, 2019	348.01	348.01	344.15	345.58
5053	NYSE	TDY	Mon, Dec 23, 2019	345.33	348.67	344.45	347.64
5052	NYSE	TDY	Fri, Dec 20, 2019	341.51	342.55	337.79	342.28
5051	NYSE	TDY	Thu, Dec 19, 2019	337.54	341.18	337.54	339.89
5050	NYSE	TDY	Wed, Dec 18, 2019	344.73	344.73	335.76	337.62
5049	NYSE	TDY	Tue, Dec 17, 2019	348.60	349.04	343.50	344.30
5048	NYSE	TDY	Mon, Dec 16, 2019	348.51	348.82	346.00	347.21
5047	NYSE	TDY	Fri, Dec 13, 2019	347.27	349.80	345.32	347.71
5046	NYSE	TDY	Thu, Dec 12, 2019	348.08	350.08	346.54	348.31
5045	NYSE	TDY	Wed, Dec 11, 2019	345.19	348.90	343.84	348.65
5044	NYSE	TDY	Tue, Dec 10, 2019	343.86	347.08	343.16	344.89
5043	NYSE	TDY	Mon, Dec 9, 2019	347.30	347.85	342.33	342.39
5042	NYSE	TDY	Fri, Dec 6, 2019	348.00	350.59	346.30	347.29
5041	NYSE	TDY	Thu, Dec 5, 2019	344.16	346.29	342.69	345.22
5040	NYSE	TDY	Wed, Dec 4, 2019	342.00	346.48	342.00	343.58
5039	NYSE	TDY	Tue, Dec 3, 2019	337.89	341.53	336.72	340.89
5038	NYSE	TDY	Mon, Dec 2, 2019	342.71	344.29	340.34	340.36
5037	NYSE	TDY	Fri, Nov 29, 2019	345.00	347.19	341.46	341.99
5036	NYSE	TDY	Wed, Nov 27, 2019	343.44	346.58	341.42	346.48
5035	NYSE	TDY	Tue, Nov 26, 2019	341.49	347.03	340.33	341.76
5034	NYSE	TDY	Mon, Nov 25, 2019	351.00	351.53	340.67	340.88
5033	NYSE	TDY	Fri, Nov 22, 2019	347.89	350.73	343.47	349.76
5032	NYSE	TDY	Thu, Nov 21, 2019	345.77	347.40	341.07	346.32
5031	NYSE	TDY	Wed, Nov 20, 2019	346.69	350.25	343.99	346.46
5030	NYSE	TDY	Tue, Nov 19, 2019	346.10	351.40	346.08	346.27
5029	NYSE	TDY	Mon, Nov 18, 2019	344.75	346.24	343.31	345.67
5028	NYSE	TDY	Fri, Nov 15, 2019	345.31	348.59	344.03	344.47
5027	NYSE	TDY	Thu, Nov 14, 2019	343.55	345.67	341.52	343.20
5026	NYSE	TDY	Wed, Nov 13, 2019	342.36	345.74	342.13	343.34
5025	NYSE	TDY	Tue, Nov 12, 2019	342.54	347.02	341.74	342.67
5024	NYSE	TDY	Mon, Nov 11, 2019	339.88	344.59	339.57	342.43
5023	NYSE	TDY	Fri, Nov 8, 2019	336.25	344.32	335.07	340.81
5022	NYSE	TDY	Thu, Nov 7, 2019	342.14	344.05	336.72	337.85
5021	NYSE	TDY	Wed, Nov 6, 2019	338.40	340.57	336.95	339.43
5020	NYSE	TDY	Tue, Nov 5, 2019	336.45	337.77	332.21	337.05
5019	NYSE	TDY	Mon, Nov 4, 2019	338.16	338.42	334.06	336.16
5018	NYSE	TDY	Fri, Nov 1, 2019	330.70	336.50	330.70	336.15
5017	NYSE	TDY	Thu, Oct 31, 2019	335.42	335.42	328.02	329.60
5016	NYSE	TDY	Wed, Oct 30, 2019	329.76	336.28	328.49	336.07
5015	NYSE	TDY	Tue, Oct 29, 2019	327.74	331.74	327.63	329.60
5014	NYSE	TDY	Mon, Oct 28, 2019	327.24	330.74	327.24	328.44
5013	NYSE	TDY	Fri, Oct 25, 2019	333.14	333.37	326.70	327.04
5012	NYSE	TDY	Thu, Oct 24, 2019	329.79	336.52	325.87	333.58
5011	NYSE	TDY	Wed, Oct 23, 2019	321.50	330.67	315.27	327.06
5010	NYSE	TDY	Tue, Oct 22, 2019	320.63	322.35	310.96	311.65
5009	NYSE	TDY	Mon, Oct 21, 2019	321.29	322.09	318.05	321.93
5008	NYSE	TDY	Fri, Oct 18, 2019	321.11	321.29	318.41	319.92
5007	NYSE	TDY	Thu, Oct 17, 2019	323.32	323.95	320.42	321.11
5006	NYSE	TDY	Wed, Oct 16, 2019	325.78	326.18	321.67	321.86
5005	NYSE	TDY	Tue, Oct 15, 2019	324.71	327.72	324.20	326.14
5004	NYSE	TDY	Mon, Oct 14, 2019	322.44	325.47	321.06	324.59
5003	NYSE	TDY	Fri, Oct 11, 2019	329.20	329.20	321.47	322.00
5002	NYSE	TDY	Thu, Oct 10, 2019	319.70	326.66	319.21	325.75
5001	NYSE	TDY	Wed, Oct 9, 2019	316.99	321.82	314.80	320.68
5000	NYSE	TDY	Tue, Oct 8, 2019	313.99	316.82	311.56	314.00
4999	NYSE	TDY	Mon, Oct 7, 2019	317.42	319.94	316.29	317.34
4998	NYSE	TDY	Fri, Oct 4, 2019	315.00	319.37	313.50	318.40
4997	NYSE	TDY	Thu, Oct 3, 2019	315.36	315.36	311.00	312.90
4996	NYSE	TDY	Wed, Oct 2, 2019	315.00	317.04	310.79	315.50
4995	NYSE	TDY	Tue, Oct 1, 2019	323.00	325.63	316.77	317.04
4994	NYSE	TDY	Mon, Sep 30, 2019	321.76	322.84	318.56	321.99
4993	NYSE	TDY	Fri, Sep 27, 2019	321.20	321.27	317.30	320.89
4992	NYSE	TDY	Thu, Sep 26, 2019	320.56	322.45	318.97	318.97
4991	NYSE	TDY	Wed, Sep 25, 2019	315.05	321.63	312.11	320.00
4990	NYSE	TDY	Tue, Sep 24, 2019	318.45	320.39	313.73	315.10
4989	NYSE	TDY	Mon, Sep 23, 2019	317.38	320.37	316.46	316.60
4988	NYSE	TDY	Fri, Sep 20, 2019	320.86	321.05	316.60	318.80
4987	NYSE	TDY	Thu, Sep 19, 2019	322.71	323.71	319.42	319.81
4986	NYSE	TDY	Wed, Sep 18, 2019	321.94	324.51	316.64	321.67
4985	NYSE	TDY	Tue, Sep 17, 2019	318.00	321.75	315.61	321.56
4984	NYSE	TDY	Mon, Sep 16, 2019	314.56	320.39	313.20	319.17
4983	NYSE	TDY	Fri, Sep 13, 2019	313.15	315.61	311.69	314.76
4982	NYSE	TDY	Thu, Sep 12, 2019	310.58	314.37	306.47	312.17
4981	NYSE	TDY	Wed, Sep 11, 2019	305.97	308.75	302.40	307.86
4980	NYSE	TDY	Tue, Sep 10, 2019	309.90	309.90	300.23	305.58
4979	NYSE	TDY	Mon, Sep 9, 2019	318.54	319.43	310.03	311.88
4978	NYSE	TDY	Fri, Sep 6, 2019	316.35	320.00	315.17	318.02
4977	NYSE	TDY	Thu, Sep 5, 2019	318.99	323.10	314.95	315.98
4976	NYSE	TDY	Wed, Sep 4, 2019	312.00	316.47	309.38	315.84
4975	NYSE	TDY	Tue, Sep 3, 2019	307.03	313.19	305.04	309.28
4974	NYSE	TDY	Fri, Aug 30, 2019	313.04	313.04	307.51	308.59
4973	NYSE	TDY	Thu, Aug 29, 2019	312.01	313.21	309.04	310.85
4972	NYSE	TDY	Wed, Aug 28, 2019	304.43	309.81	304.30	308.55
4971	NYSE	TDY	Tue, Aug 27, 2019	308.91	309.01	301.00	306.19
4970	NYSE	TDY	Mon, Aug 26, 2019	303.77	306.91	301.69	306.75
4969	NYSE	TDY	Fri, Aug 23, 2019	307.04	310.43	301.67	302.68
4968	NYSE	TDY	Thu, Aug 22, 2019	306.92	308.56	305.44	307.82
4967	NYSE	TDY	Wed, Aug 21, 2019	304.87	307.53	304.42	305.64
4966	NYSE	TDY	Tue, Aug 20, 2019	301.40	304.28	299.34	303.25
4965	NYSE	TDY	Mon, Aug 19, 2019	304.86	304.90	301.97	303.37
4964	NYSE	TDY	Fri, Aug 16, 2019	298.01	301.46	295.77	300.85
4963	NYSE	TDY	Thu, Aug 15, 2019	291.05	296.33	289.79	294.81
4962	NYSE	TDY	Wed, Aug 14, 2019	291.84	294.80	287.49	289.91
4961	NYSE	TDY	Tue, Aug 13, 2019	292.97	299.16	292.97	296.77
4960	NYSE	TDY	Mon, Aug 12, 2019	295.21	297.95	291.58	293.27
4959	NYSE	TDY	Fri, Aug 9, 2019	297.50	298.49	294.00	296.58
4958	NYSE	TDY	Thu, Aug 8, 2019	294.82	299.87	294.82	299.00
4957	NYSE	TDY	Wed, Aug 7, 2019	287.30	295.41	284.42	293.20
4956	NYSE	TDY	Tue, Aug 6, 2019	284.60	289.58	284.49	289.02
4955	NYSE	TDY	Mon, Aug 5, 2019	282.34	286.54	278.69	282.07
4954	NYSE	TDY	Fri, Aug 2, 2019	287.51	289.37	284.47	289.12
4953	NYSE	TDY	Thu, Aug 1, 2019	291.00	295.00	286.72	288.65
4952	NYSE	TDY	Wed, Jul 31, 2019	294.09	297.75	290.09	291.28
4951	NYSE	TDY	Tue, Jul 30, 2019	292.80	295.32	291.00	295.14
4950	NYSE	TDY	Mon, Jul 29, 2019	295.21	295.21	290.01	294.36
4949	NYSE	TDY	Fri, Jul 26, 2019	295.47	297.11	292.25	296.18
4948	NYSE	TDY	Thu, Jul 25, 2019	299.64	300.33	295.27	296.26
4947	NYSE	TDY	Wed, Jul 24, 2019	294.25	306.47	292.99	299.64
4946	NYSE	TDY	Tue, Jul 23, 2019	281.64	283.51	280.28	281.99
4945	NYSE	TDY	Mon, Jul 22, 2019	278.87	281.34	277.57	280.59
4944	NYSE	TDY	Fri, Jul 19, 2019	277.46	280.55	276.77	278.09
4943	NYSE	TDY	Thu, Jul 18, 2019	276.11	277.84	275.04	276.47
4942	NYSE	TDY	Wed, Jul 17, 2019	278.59	280.96	276.20	276.30
4941	NYSE	TDY	Tue, Jul 16, 2019	278.32	281.27	277.90	280.50
4940	NYSE	TDY	Mon, Jul 15, 2019	279.61	279.96	277.48	278.50
4939	NYSE	TDY	Fri, Jul 12, 2019	272.90	278.39	272.34	278.05
4938	NYSE	TDY	Thu, Jul 11, 2019	272.48	273.61	270.23	272.30
4937	NYSE	TDY	Wed, Jul 10, 2019	276.09	277.63	271.28	271.85
4936	NYSE	TDY	Tue, Jul 9, 2019	273.79	274.81	271.09	274.78
4935	NYSE	TDY	Mon, Jul 8, 2019	275.62	276.79	273.54	274.47
4934	NYSE	TDY	Fri, Jul 5, 2019	276.55	278.19	274.76	277.21
4933	NYSE	TDY	Wed, Jul 3, 2019	278.35	279.15	277.03	277.95
4932	NYSE	TDY	Tue, Jul 2, 2019	276.10	278.74	274.86	277.70
4931	NYSE	TDY	Mon, Jul 1, 2019	276.12	277.47	273.74	275.74
4930	NYSE	TDY	Fri, Jun 28, 2019	268.42	273.87	267.40	273.87
4929	NYSE	TDY	Thu, Jun 27, 2019	265.73	268.30	262.86	267.65
4928	NYSE	TDY	Wed, Jun 26, 2019	267.37	267.62	264.83	265.55
4927	NYSE	TDY	Tue, Jun 25, 2019	266.30	267.48	264.14	265.97
4926	NYSE	TDY	Mon, Jun 24, 2019	265.43	268.54	264.92	266.28
4925	NYSE	TDY	Fri, Jun 21, 2019	268.10	269.35	264.61	264.76
4924	NYSE	TDY	Thu, Jun 20, 2019	264.37	268.12	263.61	267.56
4923	NYSE	TDY	Wed, Jun 19, 2019	257.50	262.38	256.85	261.47
4922	NYSE	TDY	Tue, Jun 18, 2019	255.55	259.53	255.55	257.45
4921	NYSE	TDY	Mon, Jun 17, 2019	255.00	257.75	253.62	254.84
4920	NYSE	TDY	Fri, Jun 14, 2019	255.06	255.24	253.19	254.72
4919	NYSE	TDY	Thu, Jun 13, 2019	254.50	255.74	249.43	254.75
4918	NYSE	TDY	Wed, Jun 12, 2019	252.04	253.29	248.83	253.29
4917	NYSE	TDY	Tue, Jun 11, 2019	256.29	256.29	249.34	251.24
4916	NYSE	TDY	Mon, Jun 10, 2019	253.17	255.74	252.49	253.22
4915	NYSE	TDY	Fri, Jun 7, 2019	253.40	256.45	250.85	251.56
4914	NYSE	TDY	Thu, Jun 6, 2019	250.63	254.38	250.63	251.93
4913	NYSE	TDY	Wed, Jun 5, 2019	244.78	250.92	244.01	250.63
4912	NYSE	TDY	Tue, Jun 4, 2019	237.71	244.45	237.71	244.15
4911	NYSE	TDY	Mon, Jun 3, 2019	235.06	238.81	233.67	236.06
4910	NYSE	TDY	Fri, May 31, 2019	234.26	236.70	232.61	235.80
4909	NYSE	TDY	Thu, May 30, 2019	235.88	238.98	235.88	236.95
4908	NYSE	TDY	Wed, May 29, 2019	235.06	238.02	234.29	235.60
4907	NYSE	TDY	Tue, May 28, 2019	240.57	242.41	236.33	236.60
4906	NYSE	TDY	Fri, May 24, 2019	239.65	241.77	238.41	239.74
4905	NYSE	TDY	Thu, May 23, 2019	242.87	244.83	236.64	237.74
4904	NYSE	TDY	Wed, May 22, 2019	245.97	246.56	244.51	246.01
4903	NYSE	TDY	Tue, May 21, 2019	243.44	247.11	243.03	246.61
4902	NYSE	TDY	Mon, May 20, 2019	239.67	242.90	239.01	241.76
4901	NYSE	TDY	Fri, May 17, 2019	240.05	243.54	239.79	240.67
4900	NYSE	TDY	Thu, May 16, 2019	239.85	242.44	239.24	241.53
4899	NYSE	TDY	Wed, May 15, 2019	235.44	240.47	234.26	239.00
4898	NYSE	TDY	Tue, May 14, 2019	241.34	242.13	236.61	236.94
4897	NYSE	TDY	Mon, May 13, 2019	243.03	244.05	239.41	241.08
4896	NYSE	TDY	Fri, May 10, 2019	246.97	248.72	242.89	248.09
4895	NYSE	TDY	Thu, May 9, 2019	247.95	249.83	244.54	247.88
4894	NYSE	TDY	Wed, May 8, 2019	250.17	252.37	249.29	249.87
4893	NYSE	TDY	Tue, May 7, 2019	247.50	250.96	246.95	250.34
4892	NYSE	TDY	Mon, May 6, 2019	244.78	250.75	244.14	250.06
4891	NYSE	TDY	Fri, May 3, 2019	247.73	249.67	245.15	249.13
4890	NYSE	TDY	Thu, May 2, 2019	245.21	246.20	242.74	244.38
4889	NYSE	TDY	Wed, May 1, 2019	249.39	249.69	245.36	245.36
4888	NYSE	TDY	Tue, Apr 30, 2019	251.24	251.33	247.59	248.51
4887	NYSE	TDY	Mon, Apr 29, 2019	249.00	252.00	247.91	250.91
4886	NYSE	TDY	Fri, Apr 26, 2019	247.00	248.81	245.84	248.55
4885	NYSE	TDY	Thu, Apr 25, 2019	249.03	249.75	245.70	247.73
4884	NYSE	TDY	Wed, Apr 24, 2019	255.25	260.99	249.72	249.72
4883	NYSE	TDY	Tue, Apr 23, 2019	250.79	253.78	250.79	252.72
4882	NYSE	TDY	Mon, Apr 22, 2019	250.85	254.10	250.10	250.16
4881	NYSE	TDY	Thu, Apr 18, 2019	255.00	255.00	250.66	252.43
4880	NYSE	TDY	Wed, Apr 17, 2019	254.69	254.69	250.01	251.46
4879	NYSE	TDY	Tue, Apr 16, 2019	253.72	254.84	252.71	253.29
4878	NYSE	TDY	Mon, Apr 15, 2019	252.18	252.96	249.68	252.71
4877	NYSE	TDY	Fri, Apr 12, 2019	251.01	252.29	250.55	251.79
4876	NYSE	TDY	Thu, Apr 11, 2019	247.29	250.97	246.89	249.91
4875	NYSE	TDY	Wed, Apr 10, 2019	245.83	247.65	244.17	247.02
4874	NYSE	TDY	Tue, Apr 9, 2019	245.79	247.01	244.81	245.56
4873	NYSE	TDY	Mon, Apr 8, 2019	243.71	248.52	241.18	247.59
4872	NYSE	TDY	Fri, Apr 5, 2019	244.87	246.17	243.31	244.63
4871	NYSE	TDY	Thu, Apr 4, 2019	243.95	247.25	242.56	244.33
4870	NYSE	TDY	Wed, Apr 3, 2019	242.00	243.56	241.22	243.18
4869	NYSE	TDY	Tue, Apr 2, 2019	242.00	242.41	239.13	240.78
4868	NYSE	TDY	Mon, Apr 1, 2019	238.75	241.69	238.30	240.21
4867	NYSE	TDY	Fri, Mar 29, 2019	234.93	237.65	234.09	237.01
4866	NYSE	TDY	Thu, Mar 28, 2019	230.73	233.72	228.25	233.58
4865	NYSE	TDY	Wed, Mar 27, 2019	231.09	232.92	227.22	229.85
4864	NYSE	TDY	Tue, Mar 26, 2019	231.80	234.79	228.59	231.35
4863	NYSE	TDY	Mon, Mar 25, 2019	226.66	231.08	225.44	229.23
4862	NYSE	TDY	Fri, Mar 22, 2019	235.85	235.85	227.37	227.61
4861	NYSE	TDY	Thu, Mar 21, 2019	232.79	237.45	232.79	237.05
4860	NYSE	TDY	Wed, Mar 20, 2019	231.45	236.29	231.26	233.38
4859	NYSE	TDY	Tue, Mar 19, 2019	235.05	235.71	232.18	232.72
4858	NYSE	TDY	Mon, Mar 18, 2019	228.30	235.00	228.30	234.70
4857	NYSE	TDY	Fri, Mar 15, 2019	227.85	230.02	227.21	228.25
4856	NYSE	TDY	Thu, Mar 14, 2019	230.12	230.30	227.06	227.40
4855	NYSE	TDY	Wed, Mar 13, 2019	229.04	232.17	229.03	229.59
4854	NYSE	TDY	Tue, Mar 12, 2019	227.00	228.84	224.84	228.08
4853	NYSE	TDY	Mon, Mar 11, 2019	228.91	228.91	224.87	227.26
4852	NYSE	TDY	Fri, Mar 8, 2019	228.14	229.83	228.14	229.37
4851	NYSE	TDY	Thu, Mar 7, 2019	231.57	231.57	228.03	230.58
4850	NYSE	TDY	Wed, Mar 6, 2019	232.97	233.30	230.27	231.70
4849	NYSE	TDY	Tue, Mar 5, 2019	236.08	236.08	232.22	232.39
4848	NYSE	TDY	Mon, Mar 4, 2019	236.31	237.17	233.54	235.86
4847	NYSE	TDY	Fri, Mar 1, 2019	237.31	237.94	234.72	235.80
4846	NYSE	TDY	Thu, Feb 28, 2019	237.25	238.24	234.79	236.04
4845	NYSE	TDY	Wed, Feb 27, 2019	234.89	237.63	234.61	237.00
4844	NYSE	TDY	Tue, Feb 26, 2019	235.75	236.90	233.88	235.15
4843	NYSE	TDY	Mon, Feb 25, 2019	237.51	237.78	233.94	235.36
4842	NYSE	TDY	Fri, Feb 22, 2019	234.15	235.74	232.96	235.55
4841	NYSE	TDY	Thu, Feb 21, 2019	235.28	235.28	231.82	233.29
4840	NYSE	TDY	Wed, Feb 20, 2019	236.23	236.23	232.82	235.84
4839	NYSE	TDY	Tue, Feb 19, 2019	234.84	236.00	234.37	235.45
4838	NYSE	TDY	Fri, Feb 15, 2019	233.68	236.58	232.58	236.38
4837	NYSE	TDY	Thu, Feb 14, 2019	229.06	233.48	229.06	232.44
4836	NYSE	TDY	Wed, Feb 13, 2019	232.84	232.84	229.97	231.35
4835	NYSE	TDY	Tue, Feb 12, 2019	231.24	233.38	230.80	232.22
4834	NYSE	TDY	Mon, Feb 11, 2019	229.45	230.52	227.93	229.77
4833	NYSE	TDY	Fri, Feb 8, 2019	225.38	229.41	225.38	228.69
4832	NYSE	TDY	Thu, Feb 7, 2019	225.93	227.39	222.80	227.12
4831	NYSE	TDY	Wed, Feb 6, 2019	226.46	227.90	225.69	226.87
4830	NYSE	TDY	Tue, Feb 5, 2019	226.00	227.16	224.89	226.88
4829	NYSE	TDY	Mon, Feb 4, 2019	223.70	225.61	222.01	225.61
4828	NYSE	TDY	Fri, Feb 1, 2019	224.99	227.98	222.44	223.14
4827	NYSE	TDY	Thu, Jan 31, 2019	221.61	225.72	221.15	224.22
4826	NYSE	TDY	Wed, Jan 30, 2019	223.48	223.98	218.21	221.95
4825	NYSE	TDY	Tue, Jan 29, 2019	219.99	222.68	219.20	221.98
4824	NYSE	TDY	Mon, Jan 28, 2019	218.18	220.77	216.52	219.83
4823	NYSE	TDY	Fri, Jan 25, 2019	227.85	227.85	220.85	221.26
4822	NYSE	TDY	Thu, Jan 24, 2019	221.59	227.31	216.20	227.06
4821	NYSE	TDY	Wed, Jan 23, 2019	220.20	221.21	212.37	220.42
4820	NYSE	TDY	Tue, Jan 22, 2019	223.07	223.36	216.21	217.39
4819	NYSE	TDY	Fri, Jan 18, 2019	223.04	225.88	219.79	225.14
4818	NYSE	TDY	Thu, Jan 17, 2019	218.64	224.52	218.22	220.75
4817	NYSE	TDY	Wed, Jan 16, 2019	216.65	219.44	215.22	219.03
4816	NYSE	TDY	Tue, Jan 15, 2019	216.92	217.59	213.98	216.46
4815	NYSE	TDY	Mon, Jan 14, 2019	214.07	217.38	213.16	216.02
4814	NYSE	TDY	Fri, Jan 11, 2019	215.45	217.11	211.87	217.11
4813	NYSE	TDY	Thu, Jan 10, 2019	213.72	216.69	211.50	216.47
4812	NYSE	TDY	Wed, Jan 9, 2019	213.42	214.94	211.54	214.04
4811	NYSE	TDY	Tue, Jan 8, 2019	211.57	213.16	209.66	212.04
4810	NYSE	TDY	Mon, Jan 7, 2019	206.50	209.93	204.31	208.48
4809	NYSE	TDY	Fri, Jan 4, 2019	203.33	207.55	202.65	205.81
4808	NYSE	TDY	Thu, Jan 3, 2019	204.15	204.73	198.15	200.06
4807	NYSE	TDY	Wed, Jan 2, 2019	205.00	206.79	202.90	205.79
4806	NYSE	TDY	Mon, Dec 31, 2018	204.80	207.07	203.70	207.07
4805	NYSE	TDY	Fri, Dec 28, 2018	203.49	205.94	200.48	202.77
4804	NYSE	TDY	Thu, Dec 27, 2018	194.40	202.36	193.73	202.36
4803	NYSE	TDY	Wed, Dec 26, 2018	191.89	198.14	189.35	197.95
4802	NYSE	TDY	Mon, Dec 24, 2018	194.96	194.96	190.71	191.22
4801	NYSE	TDY	Fri, Dec 21, 2018	196.43	199.11	193.98	196.33
4800	NYSE	TDY	Thu, Dec 20, 2018	197.02	198.87	192.64	196.15
4799	NYSE	TDY	Wed, Dec 19, 2018	203.51	206.25	195.64	198.28
4798	NYSE	TDY	Tue, Dec 18, 2018	202.41	205.66	201.52	203.11
4797	NYSE	TDY	Mon, Dec 17, 2018	205.06	206.59	199.74	200.24
4796	NYSE	TDY	Fri, Dec 14, 2018	202.33	208.75	201.18	205.31
4795	NYSE	TDY	Thu, Dec 13, 2018	206.47	207.20	203.31	204.10
4794	NYSE	TDY	Wed, Dec 12, 2018	205.38	207.85	203.44	205.99
4793	NYSE	TDY	Tue, Dec 11, 2018	207.53	208.84	199.01	201.21
4792	NYSE	TDY	Mon, Dec 10, 2018	202.78	206.60	201.48	203.84
4791	NYSE	TDY	Fri, Dec 7, 2018	206.56	212.15	202.64	204.02
4790	NYSE	TDY	Thu, Dec 6, 2018	210.01	213.58	203.37	208.67
4789	NYSE	TDY	Tue, Dec 4, 2018	228.00	228.00	214.05	215.15
4788	NYSE	TDY	Mon, Dec 3, 2018	228.56	234.60	225.13	227.71
4787	NYSE	TDY	Fri, Nov 30, 2018	222.29	224.86	220.53	224.58
4786	NYSE	TDY	Thu, Nov 29, 2018	220.77	223.95	219.46	221.69
4785	NYSE	TDY	Wed, Nov 28, 2018	214.97	221.17	214.05	221.14
4784	NYSE	TDY	Tue, Nov 27, 2018	216.41	216.41	212.65	214.73
4783	NYSE	TDY	Mon, Nov 26, 2018	218.33	219.07	215.68	217.50
4782	NYSE	TDY	Fri, Nov 23, 2018	212.90	217.92	212.90	216.01
4781	NYSE	TDY	Wed, Nov 21, 2018	213.66	216.75	211.51	214.93
4780	NYSE	TDY	Tue, Nov 20, 2018	213.42	216.56	212.03	212.47
4779	NYSE	TDY	Mon, Nov 19, 2018	227.34	228.27	216.79	217.27
4778	NYSE	TDY	Fri, Nov 16, 2018	224.69	228.46	224.28	227.92
4777	NYSE	TDY	Thu, Nov 15, 2018	219.54	228.61	217.52	226.87
4776	NYSE	TDY	Wed, Nov 14, 2018	223.60	224.65	219.30	220.02
4775	NYSE	TDY	Tue, Nov 13, 2018	220.52	223.08	219.04	221.07
4774	NYSE	TDY	Mon, Nov 12, 2018	226.41	226.62	219.22	220.08
4773	NYSE	TDY	Fri, Nov 9, 2018	229.64	230.00	224.98	225.92
4772	NYSE	TDY	Thu, Nov 8, 2018	234.88	234.97	229.75	230.28
4771	NYSE	TDY	Wed, Nov 7, 2018	232.13	235.16	229.66	235.09
4770	NYSE	TDY	Tue, Nov 6, 2018	226.16	231.02	225.37	230.37
4769	NYSE	TDY	Mon, Nov 5, 2018	227.42	228.85	224.34	226.53
4768	NYSE	TDY	Fri, Nov 2, 2018	229.00	231.38	226.15	227.06
4767	NYSE	TDY	Thu, Nov 1, 2018	223.70	227.82	221.57	227.14
4766	NYSE	TDY	Wed, Oct 31, 2018	216.52	223.19	215.50	221.28
4765	NYSE	TDY	Tue, Oct 30, 2018	215.30	217.28	212.39	214.90
4764	NYSE	TDY	Mon, Oct 29, 2018	219.36	221.40	211.59	214.95
4763	NYSE	TDY	Fri, Oct 26, 2018	213.83	218.50	211.58	216.06
4762	NYSE	TDY	Thu, Oct 25, 2018	222.62	222.62	215.06	216.79
4761	NYSE	TDY	Wed, Oct 24, 2018	221.00	227.99	212.77	219.97
4760	NYSE	TDY	Tue, Oct 23, 2018	222.22	223.18	219.42	221.29
4759	NYSE	TDY	Mon, Oct 22, 2018	224.34	226.77	221.74	225.96
4758	NYSE	TDY	Fri, Oct 19, 2018	226.90	227.08	223.20	223.53
4757	NYSE	TDY	Thu, Oct 18, 2018	226.40	226.40	222.76	225.53
4756	NYSE	TDY	Wed, Oct 17, 2018	227.29	228.10	224.18	226.85
4755	NYSE	TDY	Tue, Oct 16, 2018	221.10	227.93	220.00	227.70
4754	NYSE	TDY	Mon, Oct 15, 2018	221.72	223.43	220.38	220.95
4753	NYSE	TDY	Fri, Oct 12, 2018	223.38	224.59	217.30	221.55
4752	NYSE	TDY	Thu, Oct 11, 2018	223.72	228.35	218.86	219.86
4751	NYSE	TDY	Wed, Oct 10, 2018	236.97	236.97	224.72	225.38
4750	NYSE	TDY	Tue, Oct 9, 2018	237.47	239.75	236.05	237.44
4749	NYSE	TDY	Mon, Oct 8, 2018	237.57	240.33	235.19	238.34
4748	NYSE	TDY	Fri, Oct 5, 2018	242.45	243.36	237.12	238.67
4747	NYSE	TDY	Thu, Oct 4, 2018	245.24	246.48	240.52	242.73
4746	NYSE	TDY	Wed, Oct 3, 2018	243.43	246.54	241.88	245.50
4745	NYSE	TDY	Tue, Oct 2, 2018	245.30	248.59	240.90	242.75
4744	NYSE	TDY	Mon, Oct 1, 2018	248.61	249.09	244.83	245.66
4743	NYSE	TDY	Fri, Sep 28, 2018	244.15	247.19	243.86	246.68
4742	NYSE	TDY	Thu, Sep 27, 2018	244.15	245.48	243.28	244.29
4741	NYSE	TDY	Wed, Sep 26, 2018	245.25	245.42	242.75	243.20
4740	NYSE	TDY	Tue, Sep 25, 2018	244.53	246.38	243.75	244.90
4739	NYSE	TDY	Mon, Sep 24, 2018	247.40	247.40	243.04	243.77
4738	NYSE	TDY	Fri, Sep 21, 2018	246.97	250.26	246.58	247.40
4737	NYSE	TDY	Thu, Sep 20, 2018	246.98	247.44	244.83	246.17
4736	NYSE	TDY	Wed, Sep 19, 2018	248.30	249.62	244.55	245.69
4735	NYSE	TDY	Tue, Sep 18, 2018	248.05	250.87	247.27	247.77
4734	NYSE	TDY	Mon, Sep 17, 2018	247.53	247.98	245.04	247.64
4733	NYSE	TDY	Fri, Sep 14, 2018	244.07	248.00	244.07	247.55
4732	NYSE	TDY	Thu, Sep 13, 2018	243.95	247.33	242.96	244.01
4731	NYSE	TDY	Wed, Sep 12, 2018	242.85	244.05	240.97	243.22
4730	NYSE	TDY	Tue, Sep 11, 2018	242.22	244.48	241.00	243.05
4729	NYSE	TDY	Mon, Sep 10, 2018	242.71	244.66	242.67	242.84
4728	NYSE	TDY	Fri, Sep 7, 2018	241.88	243.34	240.48	241.73
4727	NYSE	TDY	Thu, Sep 6, 2018	242.13	243.94	241.54	242.59
4726	NYSE	TDY	Wed, Sep 5, 2018	238.78	241.80	238.70	241.60
4725	NYSE	TDY	Tue, Sep 4, 2018	236.57	240.83	235.15	239.57
4724	NYSE	TDY	Fri, Aug 31, 2018	234.99	237.90	234.99	237.26
4723	NYSE	TDY	Thu, Aug 30, 2018	237.44	237.93	235.04	236.19
4722	NYSE	TDY	Wed, Aug 29, 2018	237.72	238.78	235.86	237.82
4721	NYSE	TDY	Tue, Aug 28, 2018	237.27	238.14	235.07	237.10
4720	NYSE	TDY	Mon, Aug 27, 2018	234.16	236.91	234.16	235.55
4719	NYSE	TDY	Fri, Aug 24, 2018	232.98	234.15	232.17	232.88
4718	NYSE	TDY	Thu, Aug 23, 2018	233.26	234.43	231.38	231.98
4717	NYSE	TDY	Wed, Aug 22, 2018	235.64	235.64	233.33	233.43
4716	NYSE	TDY	Tue, Aug 21, 2018	234.50	235.90	234.47	235.67
4715	NYSE	TDY	Mon, Aug 20, 2018	234.77	235.00	232.99	233.94
4714	NYSE	TDY	Fri, Aug 17, 2018	232.37	234.47	230.01	234.00
4713	NYSE	TDY	Thu, Aug 16, 2018	231.24	233.21	231.24	232.83
4712	NYSE	TDY	Wed, Aug 15, 2018	231.69	231.69	226.88	229.82
4711	NYSE	TDY	Tue, Aug 14, 2018	231.98	233.70	230.70	232.95
4710	NYSE	TDY	Mon, Aug 13, 2018	231.93	232.40	228.76	231.01
4709	NYSE	TDY	Fri, Aug 10, 2018	230.98	233.39	229.91	231.45
4708	NYSE	TDY	Thu, Aug 9, 2018	233.17	235.60	231.56	232.00
4707	NYSE	TDY	Wed, Aug 8, 2018	231.59	233.92	230.22	232.63
4706	NYSE	TDY	Tue, Aug 7, 2018	227.26	232.01	227.26	231.48
4705	NYSE	TDY	Mon, Aug 6, 2018	228.95	229.25	223.68	226.36
4704	NYSE	TDY	Fri, Aug 3, 2018	226.76	230.30	226.50	228.00
4703	NYSE	TDY	Thu, Aug 2, 2018	226.04	230.98	224.55	226.78
4702	NYSE	TDY	Wed, Aug 1, 2018	219.09	220.85	216.19	218.88
4701	NYSE	TDY	Tue, Jul 31, 2018	216.96	220.68	216.84	219.42
4700	NYSE	TDY	Mon, Jul 30, 2018	217.90	218.64	215.79	216.25
4699	NYSE	TDY	Fri, Jul 27, 2018	218.53	218.73	215.98	217.57
4698	NYSE	TDY	Thu, Jul 26, 2018	214.89	220.24	213.13	218.23
4697	NYSE	TDY	Wed, Jul 25, 2018	210.05	214.98	209.00	214.65
4696	NYSE	TDY	Tue, Jul 24, 2018	210.53	212.35	208.95	211.15
4695	NYSE	TDY	Mon, Jul 23, 2018	212.02	212.66	208.52	208.91
4694	NYSE	TDY	Fri, Jul 20, 2018	211.10	213.40	210.41	212.56
4693	NYSE	TDY	Thu, Jul 19, 2018	209.18	211.49	208.95	210.96
4692	NYSE	TDY	Wed, Jul 18, 2018	209.85	210.79	208.27	210.23
4691	NYSE	TDY	Tue, Jul 17, 2018	208.08	211.00	207.55	209.48
4690	NYSE	TDY	Mon, Jul 16, 2018	208.13	209.22	207.29	208.10
4689	NYSE	TDY	Fri, Jul 13, 2018	204.64	208.13	204.64	207.76
4688	NYSE	TDY	Thu, Jul 12, 2018	202.14	205.29	201.04	204.97
4687	NYSE	TDY	Wed, Jul 11, 2018	201.82	202.78	199.53	200.24
4686	NYSE	TDY	Tue, Jul 10, 2018	204.36	205.90	202.24	203.82
4685	NYSE	TDY	Mon, Jul 9, 2018	201.70	204.87	200.82	204.58
4684	NYSE	TDY	Fri, Jul 6, 2018	200.32	202.07	199.11	200.53
4683	NYSE	TDY	Thu, Jul 5, 2018	201.82	201.82	198.65	200.46
4682	NYSE	TDY	Tue, Jul 3, 2018	200.90	202.45	199.94	200.39
4681	NYSE	TDY	Mon, Jul 2, 2018	197.16	200.31	196.79	200.16
4680	NYSE	TDY	Fri, Jun 29, 2018	199.59	202.74	198.83	199.06
4679	NYSE	TDY	Thu, Jun 28, 2018	197.28	200.27	194.80	198.90
4678	NYSE	TDY	Wed, Jun 27, 2018	200.46	202.41	197.40	197.50
4677	NYSE	TDY	Tue, Jun 26, 2018	197.39	201.45	197.24	199.77
4676	NYSE	TDY	Mon, Jun 25, 2018	201.32	203.21	196.51	197.46
4675	NYSE	TDY	Fri, Jun 22, 2018	200.98	202.22	199.26	202.03
4674	NYSE	TDY	Thu, Jun 21, 2018	201.37	201.37	198.12	199.27
4673	NYSE	TDY	Wed, Jun 20, 2018	202.22	202.83	200.31	201.45
4672	NYSE	TDY	Tue, Jun 19, 2018	202.64	203.25	199.07	201.51
4671	NYSE	TDY	Mon, Jun 18, 2018	204.09	205.96	203.93	204.98
4670	NYSE	TDY	Fri, Jun 15, 2018	205.58	205.98	203.49	204.88
4669	NYSE	TDY	Thu, Jun 14, 2018	208.84	208.84	205.20	206.75
4668	NYSE	TDY	Wed, Jun 13, 2018	209.00	209.90	207.64	208.22
4667	NYSE	TDY	Tue, Jun 12, 2018	210.44	211.39	207.59	208.90
4666	NYSE	TDY	Mon, Jun 11, 2018	213.53	214.32	209.63	209.87
4665	NYSE	TDY	Fri, Jun 8, 2018	210.19	213.94	210.12	213.77
4664	NYSE	TDY	Thu, Jun 7, 2018	210.35	211.54	208.01	210.54
4663	NYSE	TDY	Wed, Jun 6, 2018	209.35	210.47	206.60	210.33
4662	NYSE	TDY	Tue, Jun 5, 2018	205.18	208.74	204.74	208.46
4661	NYSE	TDY	Mon, Jun 4, 2018	205.80	206.05	202.56	205.29
4660	NYSE	TDY	Fri, Jun 1, 2018	203.62	207.03	201.42	205.60
4659	NYSE	TDY	Thu, May 31, 2018	203.25	204.52	200.96	201.46
4658	NYSE	TDY	Wed, May 30, 2018	199.00	204.67	198.86	204.05
4657	NYSE	TDY	Tue, May 29, 2018	197.64	198.99	196.17	198.01
4656	NYSE	TDY	Fri, May 25, 2018	201.00	201.74	198.04	198.94
4655	NYSE	TDY	Thu, May 24, 2018	199.00	201.64	197.48	201.49
4654	NYSE	TDY	Wed, May 23, 2018	195.41	199.41	195.41	199.19
4653	NYSE	TDY	Tue, May 22, 2018	199.75	200.40	196.39	196.59
4652	NYSE	TDY	Mon, May 21, 2018	199.25	202.63	199.02	199.78
4651	NYSE	TDY	Fri, May 18, 2018	197.08	198.84	196.15	197.85
4650	NYSE	TDY	Thu, May 17, 2018	195.70	198.00	195.57	196.69
4649	NYSE	TDY	Wed, May 16, 2018	195.60	197.27	195.20	195.89
4648	NYSE	TDY	Tue, May 15, 2018	195.54	198.06	195.01	195.62
4647	NYSE	TDY	Mon, May 14, 2018	198.48	199.85	195.59	196.72
4646	NYSE	TDY	Fri, May 11, 2018	198.81	199.78	196.83	198.27
4645	NYSE	TDY	Thu, May 10, 2018	197.50	199.55	197.11	198.99
4644	NYSE	TDY	Wed, May 9, 2018	198.46	198.84	196.78	197.91
4643	NYSE	TDY	Tue, May 8, 2018	193.99	198.22	193.99	197.01
4642	NYSE	TDY	Mon, May 7, 2018	193.14	195.64	193.14	195.22
4641	NYSE	TDY	Fri, May 4, 2018	183.43	194.48	182.84	193.14
4640	NYSE	TDY	Thu, May 3, 2018	181.73	185.17	180.12	183.58
4639	NYSE	TDY	Wed, May 2, 2018	180.88	183.58	179.51	179.99
4638	NYSE	TDY	Tue, May 1, 2018	186.97	186.97	177.68	180.65
4637	NYSE	TDY	Mon, Apr 30, 2018	190.88	192.66	186.94	187.09
4636	NYSE	TDY	Fri, Apr 27, 2018	192.58	192.58	189.40	190.42
4635	NYSE	TDY	Thu, Apr 26, 2018	194.09	194.80	191.40	193.10
4634	NYSE	TDY	Wed, Apr 25, 2018	194.60	195.08	191.34	193.39
4633	NYSE	TDY	Tue, Apr 24, 2018	199.70	200.71	192.10	194.96
4632	NYSE	TDY	Mon, Apr 23, 2018	199.00	199.44	197.43	198.87
4631	NYSE	TDY	Fri, Apr 20, 2018	198.90	199.94	196.84	198.34
4630	NYSE	TDY	Thu, Apr 19, 2018	196.56	198.78	195.16	198.42
4629	NYSE	TDY	Wed, Apr 18, 2018	197.77	198.13	196.23	196.40
4628	NYSE	TDY	Tue, Apr 17, 2018	197.99	199.17	196.00	197.17
4627	NYSE	TDY	Mon, Apr 16, 2018	196.05	197.55	194.55	196.97
4626	NYSE	TDY	Fri, Apr 13, 2018	195.50	196.41	191.72	193.46
4625	NYSE	TDY	Thu, Apr 12, 2018	191.06	194.84	191.06	194.14
4624	NYSE	TDY	Wed, Apr 11, 2018	188.41	191.73	187.06	190.25
4623	NYSE	TDY	Tue, Apr 10, 2018	188.80	190.57	187.60	189.57
4622	NYSE	TDY	Mon, Apr 9, 2018	187.15	187.98	185.90	186.14
4621	NYSE	TDY	Fri, Apr 6, 2018	188.94	190.69	184.01	185.57
4620	NYSE	TDY	Thu, Apr 5, 2018	187.93	191.22	187.93	190.46
4619	NYSE	TDY	Wed, Apr 4, 2018	183.62	187.25	181.01	186.61
4618	NYSE	TDY	Tue, Apr 3, 2018	184.30	186.70	183.09	185.73
4617	NYSE	TDY	Mon, Apr 2, 2018	186.79	187.39	181.02	183.53
4616	NYSE	TDY	Thu, Mar 29, 2018	184.96	188.88	184.04	187.17
4615	NYSE	TDY	Wed, Mar 28, 2018	186.04	186.17	181.76	183.59
4614	NYSE	TDY	Tue, Mar 27, 2018	190.63	190.96	184.52	186.04
4613	NYSE	TDY	Mon, Mar 26, 2018	186.90	190.61	184.86	190.01
4612	NYSE	TDY	Fri, Mar 23, 2018	186.59	188.78	183.16	183.89
4611	NYSE	TDY	Thu, Mar 22, 2018	191.23	192.73	185.29	186.13
4610	NYSE	TDY	Wed, Mar 21, 2018	192.04	194.81	190.94	193.09
4609	NYSE	TDY	Tue, Mar 20, 2018	190.65	193.99	190.65	192.50
4608	NYSE	TDY	Mon, Mar 19, 2018	190.02	190.97	187.64	190.69
4607	NYSE	TDY	Fri, Mar 16, 2018	191.18	192.73	189.17	190.55
4606	NYSE	TDY	Thu, Mar 15, 2018	190.17	192.43	188.72	190.95
4605	NYSE	TDY	Wed, Mar 14, 2018	193.14	193.19	188.31	189.58
4604	NYSE	TDY	Tue, Mar 13, 2018	192.83	194.35	190.01	192.22
4603	NYSE	TDY	Mon, Mar 12, 2018	194.00	194.88	191.30	192.93
4602	NYSE	TDY	Fri, Mar 9, 2018	191.46	194.46	190.66	194.28
4601	NYSE	TDY	Thu, Mar 8, 2018	190.03	191.34	187.50	190.83
4600	NYSE	TDY	Wed, Mar 7, 2018	187.88	190.49	186.49	189.22
4599	NYSE	TDY	Tue, Mar 6, 2018	189.79	190.71	187.52	189.64
4598	NYSE	TDY	Mon, Mar 5, 2018	183.00	189.32	183.00	188.98
4597	NYSE	TDY	Fri, Mar 2, 2018	182.28	185.25	179.51	184.88
4596	NYSE	TDY	Thu, Mar 1, 2018	186.00	186.48	181.60	183.03
4595	NYSE	TDY	Wed, Feb 28, 2018	188.25	190.29	185.73	185.95
4594	NYSE	TDY	Tue, Feb 27, 2018	191.09	192.66	187.43	187.48
4593	NYSE	TDY	Mon, Feb 26, 2018	191.25	191.96	189.14	191.19
4592	NYSE	TDY	Fri, Feb 23, 2018	190.05	190.27	188.79	190.14
4591	NYSE	TDY	Thu, Feb 22, 2018	192.94	192.94	188.69	188.86
4590	NYSE	TDY	Wed, Feb 21, 2018	194.95	196.80	191.70	191.85
4589	NYSE	TDY	Tue, Feb 20, 2018	192.56	196.66	192.06	194.59
4588	NYSE	TDY	Fri, Feb 16, 2018	191.14	194.86	190.48	193.50
4587	NYSE	TDY	Thu, Feb 15, 2018	187.75	191.97	187.09	191.91
4586	NYSE	TDY	Wed, Feb 14, 2018	181.53	186.68	181.10	186.28
4585	NYSE	TDY	Tue, Feb 13, 2018	179.49	182.56	179.49	182.25
4584	NYSE	TDY	Mon, Feb 12, 2018	179.78	181.79	177.48	180.19
4583	NYSE	TDY	Fri, Feb 9, 2018	177.81	180.23	172.80	179.02
4582	NYSE	TDY	Thu, Feb 8, 2018	181.29	181.87	175.56	175.56
4581	NYSE	TDY	Wed, Feb 7, 2018	178.58	183.70	178.19	181.09
4580	NYSE	TDY	Tue, Feb 6, 2018	179.55	183.41	176.43	179.06
4579	NYSE	TDY	Mon, Feb 5, 2018	188.00	189.16	177.69	181.38
4578	NYSE	TDY	Fri, Feb 2, 2018	191.79	192.79	188.71	190.02
4577	NYSE	TDY	Thu, Feb 1, 2018	191.97	195.25	190.14	192.00
4576	NYSE	TDY	Wed, Jan 31, 2018	195.75	196.77	190.25	190.92
4575	NYSE	TDY	Tue, Jan 30, 2018	198.45	199.31	192.00	194.43
4574	NYSE	TDY	Mon, Jan 29, 2018	198.59	201.40	198.59	199.49
4573	NYSE	TDY	Fri, Jan 26, 2018	197.94	199.04	196.65	198.89
4572	NYSE	TDY	Thu, Jan 25, 2018	195.81	197.53	195.12	197.25
4571	NYSE	TDY	Wed, Jan 24, 2018	192.75	195.07	191.24	194.81
4570	NYSE	TDY	Tue, Jan 23, 2018	191.19	192.90	189.74	192.00
4569	NYSE	TDY	Mon, Jan 22, 2018	191.04	193.07	189.62	191.04
4568	NYSE	TDY	Fri, Jan 19, 2018	191.52	192.42	190.80	191.93
4567	NYSE	TDY	Thu, Jan 18, 2018	190.64	192.83	189.58	190.63
4566	NYSE	TDY	Wed, Jan 17, 2018	193.92	194.71	189.65	190.66
4565	NYSE	TDY	Tue, Jan 16, 2018	194.39	196.71	192.69	193.08
4564	NYSE	TDY	Fri, Jan 12, 2018	189.13	193.62	188.37	193.28
4563	NYSE	TDY	Thu, Jan 11, 2018	188.08	189.63	187.48	188.70
4562	NYSE	TDY	Wed, Jan 10, 2018	188.24	188.24	185.31	187.50
4561	NYSE	TDY	Tue, Jan 9, 2018	188.88	189.87	188.16	188.89
4560	NYSE	TDY	Mon, Jan 8, 2018	186.31	189.30	186.31	188.58
4559	NYSE	TDY	Fri, Jan 5, 2018	187.33	188.62	185.36	186.31
4558	NYSE	TDY	Thu, Jan 4, 2018	184.53	187.76	183.62	187.12
4557	NYSE	TDY	Wed, Jan 3, 2018	184.37	185.56	183.04	184.09
4556	NYSE	TDY	Tue, Jan 2, 2018	181.84	184.46	181.60	184.34
4555	NYSE	TDY	Fri, Dec 29, 2017	181.77	182.45	180.84	181.15
4554	NYSE	TDY	Thu, Dec 28, 2017	184.12	184.12	180.17	181.11
4553	NYSE	TDY	Wed, Dec 27, 2017	181.78	183.94	181.63	183.86
4552	NYSE	TDY	Tue, Dec 26, 2017	181.10	182.06	180.48	181.83
4551	NYSE	TDY	Fri, Dec 22, 2017	181.86	182.31	180.51	181.24
4550	NYSE	TDY	Thu, Dec 21, 2017	181.99	182.09	180.71	181.31
4549	NYSE	TDY	Wed, Dec 20, 2017	183.84	184.71	181.47	181.78
4548	NYSE	TDY	Tue, Dec 19, 2017	183.68	184.19	182.04	182.75
4547	NYSE	TDY	Mon, Dec 18, 2017	185.90	185.95	182.68	183.09
4546	NYSE	TDY	Fri, Dec 15, 2017	181.66	186.31	180.85	184.36
4545	NYSE	TDY	Thu, Dec 14, 2017	183.52	185.38	179.71	180.93
4544	NYSE	TDY	Wed, Dec 13, 2017	178.58	183.23	178.28	183.23
4543	NYSE	TDY	Tue, Dec 12, 2017	176.92	179.04	176.58	178.39
4542	NYSE	TDY	Mon, Dec 11, 2017	180.67	181.57	177.05	177.35
4541	NYSE	TDY	Fri, Dec 8, 2017	180.79	181.50	179.81	180.58
4540	NYSE	TDY	Thu, Dec 7, 2017	180.42	181.53	179.85	180.06
4539	NYSE	TDY	Wed, Dec 6, 2017	179.26	182.82	179.26	180.41
4538	NYSE	TDY	Tue, Dec 5, 2017	181.60	182.11	178.80	179.52
4537	NYSE	TDY	Mon, Dec 4, 2017	185.00	186.06	181.66	181.92
4536	NYSE	TDY	Fri, Dec 1, 2017	186.01	186.01	177.46	183.49
4535	NYSE	TDY	Thu, Nov 30, 2017	184.30	186.54	183.49	186.24
4534	NYSE	TDY	Wed, Nov 29, 2017	185.73	185.99	182.22	183.51
4533	NYSE	TDY	Tue, Nov 28, 2017	184.37	185.35	183.52	185.30
4532	NYSE	TDY	Mon, Nov 27, 2017	185.10	185.10	183.07	183.80
4531	NYSE	TDY	Fri, Nov 24, 2017	184.15	185.24	182.46	185.14
4530	NYSE	TDY	Wed, Nov 22, 2017	185.12	185.12	182.49	183.81
4529	NYSE	TDY	Tue, Nov 21, 2017	180.83	185.04	180.37	185.00
4528	NYSE	TDY	Mon, Nov 20, 2017	179.94	181.21	179.08	179.80
4527	NYSE	TDY	Fri, Nov 17, 2017	180.48	181.80	179.43	179.50
4526	NYSE	TDY	Thu, Nov 16, 2017	178.90	181.40	177.97	181.09
4525	NYSE	TDY	Wed, Nov 15, 2017	178.36	179.14	177.33	178.42
4524	NYSE	TDY	Tue, Nov 14, 2017	178.73	179.79	178.33	178.94
4523	NYSE	TDY	Mon, Nov 13, 2017	180.07	180.38	178.31	179.37
4522	NYSE	TDY	Fri, Nov 10, 2017	180.50	181.98	180.11	180.63
4521	NYSE	TDY	Thu, Nov 9, 2017	183.95	185.10	179.46	180.33
4520	NYSE	TDY	Wed, Nov 8, 2017	183.47	185.66	181.98	185.50
4519	NYSE	TDY	Tue, Nov 7, 2017	182.27	184.63	182.20	184.25
4518	NYSE	TDY	Mon, Nov 6, 2017	181.45	183.60	180.88	183.49
4517	NYSE	TDY	Fri, Nov 3, 2017	178.21	182.88	177.37	182.40
4516	NYSE	TDY	Thu, Nov 2, 2017	169.86	179.01	166.68	178.09
4515	NYSE	TDY	Wed, Nov 1, 2017	170.90	171.00	168.60	169.86
4514	NYSE	TDY	Tue, Oct 31, 2017	169.37	170.26	168.79	169.96
4513	NYSE	TDY	Mon, Oct 30, 2017	167.76	168.94	167.31	168.88
4512	NYSE	TDY	Fri, Oct 27, 2017	167.55	168.32	166.70	168.22
4511	NYSE	TDY	Thu, Oct 26, 2017	168.03	168.92	166.49	167.49
4510	NYSE	TDY	Wed, Oct 25, 2017	167.50	168.34	165.59	167.58
4509	NYSE	TDY	Tue, Oct 24, 2017	166.56	167.69	166.21	167.62
4508	NYSE	TDY	Mon, Oct 23, 2017	165.91	166.34	164.18	166.15
4507	NYSE	TDY	Fri, Oct 20, 2017	163.53	165.66	162.13	165.42
4506	NYSE	TDY	Thu, Oct 19, 2017	162.29	164.18	162.08	163.59
4505	NYSE	TDY	Wed, Oct 18, 2017	161.94	163.40	161.43	163.06
4504	NYSE	TDY	Tue, Oct 17, 2017	162.00	162.66	161.11	161.53
4503	NYSE	TDY	Mon, Oct 16, 2017	163.23	164.29	161.79	161.95
4502	NYSE	TDY	Fri, Oct 13, 2017	165.47	165.87	162.73	162.97
4501	NYSE	TDY	Thu, Oct 12, 2017	162.77	165.00	162.31	164.99
4500	NYSE	TDY	Wed, Oct 11, 2017	164.63	164.63	162.58	162.66
4499	NYSE	TDY	Tue, Oct 10, 2017	164.32	164.66	163.56	164.44
4498	NYSE	TDY	Mon, Oct 9, 2017	163.38	164.06	162.83	163.62
4497	NYSE	TDY	Fri, Oct 6, 2017	162.80	163.22	161.84	163.02
4496	NYSE	TDY	Thu, Oct 5, 2017	162.76	163.38	162.11	163.01
4495	NYSE	TDY	Wed, Oct 4, 2017	163.15	163.86	161.72	162.56
4494	NYSE	TDY	Tue, Oct 3, 2017	163.18	163.29	160.86	163.04
4493	NYSE	TDY	Mon, Oct 2, 2017	159.73	163.07	159.73	163.07
4492	NYSE	TDY	Fri, Sep 29, 2017	159.71	160.04	158.41	159.18
4491	NYSE	TDY	Thu, Sep 28, 2017	160.24	160.50	158.53	159.48
4490	NYSE	TDY	Wed, Sep 27, 2017	159.81	160.93	158.73	160.56
4489	NYSE	TDY	Tue, Sep 26, 2017	160.80	160.80	159.16	159.31
4488	NYSE	TDY	Mon, Sep 25, 2017	160.83	161.30	159.55	160.45
4487	NYSE	TDY	Fri, Sep 22, 2017	160.87	161.58	160.28	161.03
4486	NYSE	TDY	Thu, Sep 21, 2017	160.26	161.00	158.94	160.76
4485	NYSE	TDY	Wed, Sep 20, 2017	158.95	160.46	158.15	160.20
4484	NYSE	TDY	Tue, Sep 19, 2017	158.36	159.54	157.54	158.84
4483	NYSE	TDY	Mon, Sep 18, 2017	155.78	158.33	155.62	158.25
4482	NYSE	TDY	Fri, Sep 15, 2017	154.49	155.71	153.95	155.18
4481	NYSE	TDY	Thu, Sep 14, 2017	154.39	155.24	153.99	154.70
4480	NYSE	TDY	Wed, Sep 13, 2017	154.60	155.01	153.23	154.50
4479	NYSE	TDY	Tue, Sep 12, 2017	153.91	154.92	153.48	154.61
4478	NYSE	TDY	Mon, Sep 11, 2017	152.17	153.78	151.67	153.64
4477	NYSE	TDY	Fri, Sep 8, 2017	148.37	151.21	147.83	151.03
4476	NYSE	TDY	Thu, Sep 7, 2017	148.87	149.08	147.43	149.02
4475	NYSE	TDY	Wed, Sep 6, 2017	149.72	149.73	147.69	148.62
4474	NYSE	TDY	Tue, Sep 5, 2017	150.61	150.99	148.36	148.90
4473	NYSE	TDY	Fri, Sep 1, 2017	150.54	151.54	150.11	150.55
4472	NYSE	TDY	Thu, Aug 31, 2017	149.26	150.37	148.23	150.06
4471	NYSE	TDY	Wed, Aug 30, 2017	147.54	149.16	147.02	148.76
4470	NYSE	TDY	Tue, Aug 29, 2017	144.50	147.73	144.50	147.60
4469	NYSE	TDY	Mon, Aug 28, 2017	145.89	145.89	144.40	145.40
4468	NYSE	TDY	Fri, Aug 25, 2017	146.11	146.25	145.15	145.31
4467	NYSE	TDY	Thu, Aug 24, 2017	144.65	145.94	144.28	145.53
4466	NYSE	TDY	Wed, Aug 23, 2017	144.10	145.01	143.93	144.45
4465	NYSE	TDY	Tue, Aug 22, 2017	143.96	145.44	143.50	144.95
4464	NYSE	TDY	Mon, Aug 21, 2017	143.89	144.81	142.78	143.52
4463	NYSE	TDY	Fri, Aug 18, 2017	143.47	144.66	143.01	143.94
4462	NYSE	TDY	Thu, Aug 17, 2017	146.77	147.69	143.66	144.01
4461	NYSE	TDY	Wed, Aug 16, 2017	147.59	147.95	146.63	147.29
4460	NYSE	TDY	Tue, Aug 15, 2017	147.35	147.96	146.39	146.98
4459	NYSE	TDY	Mon, Aug 14, 2017	146.09	147.56	145.01	147.16
4458	NYSE	TDY	Fri, Aug 11, 2017	145.47	146.43	144.76	144.77
4457	NYSE	TDY	Thu, Aug 10, 2017	146.52	146.75	144.79	144.98
4456	NYSE	TDY	Wed, Aug 9, 2017	146.32	147.43	146.04	147.12
4455	NYSE	TDY	Tue, Aug 8, 2017	147.04	147.62	144.82	146.80
4454	NYSE	TDY	Mon, Aug 7, 2017	148.20	148.24	146.64	147.13
4453	NYSE	TDY	Fri, Aug 4, 2017	148.62	148.62	146.69	148.30
4452	NYSE	TDY	Thu, Aug 3, 2017	145.00	148.37	142.17	147.51
4451	NYSE	TDY	Wed, Aug 2, 2017	136.85	138.95	136.03	138.63
4450	NYSE	TDY	Tue, Aug 1, 2017	137.32	137.82	136.32	136.84
4449	NYSE	TDY	Mon, Jul 31, 2017	137.30	137.30	136.11	136.34
4448	NYSE	TDY	Fri, Jul 28, 2017	135.88	137.31	135.74	137.02
4447	NYSE	TDY	Thu, Jul 27, 2017	136.86	137.44	135.43	135.95
4446	NYSE	TDY	Wed, Jul 26, 2017	137.61	138.11	135.97	136.10
4445	NYSE	TDY	Tue, Jul 25, 2017	137.50	138.74	136.00	137.41
4444	NYSE	TDY	Mon, Jul 24, 2017	136.19	136.83	135.41	136.63
4443	NYSE	TDY	Fri, Jul 21, 2017	135.14	136.10	134.56	135.97
4442	NYSE	TDY	Thu, Jul 20, 2017	136.51	136.96	135.18	135.47
4441	NYSE	TDY	Wed, Jul 19, 2017	134.97	136.61	134.73	136.50
4440	NYSE	TDY	Tue, Jul 18, 2017	135.40	135.60	134.09	134.39
4439	NYSE	TDY	Mon, Jul 17, 2017	134.19	136.08	133.43	135.68
4438	NYSE	TDY	Fri, Jul 14, 2017	133.87	135.12	133.79	134.38
4437	NYSE	TDY	Thu, Jul 13, 2017	134.99	134.99	133.33	133.68
4436	NYSE	TDY	Wed, Jul 12, 2017	133.97	135.82	133.97	134.86
4435	NYSE	TDY	Tue, Jul 11, 2017	132.89	133.40	131.23	133.04
4434	NYSE	TDY	Mon, Jul 10, 2017	132.93	133.95	131.99	132.72
4433	NYSE	TDY	Fri, Jul 7, 2017	129.73	133.68	129.67	133.25
4432	NYSE	TDY	Thu, Jul 6, 2017	130.48	131.73	129.26	129.43
4431	NYSE	TDY	Wed, Jul 5, 2017	129.61	131.50	128.92	131.28
4430	NYSE	TDY	Mon, Jul 3, 2017	128.42	129.05	127.75	128.11
4429	NYSE	TDY	Fri, Jun 30, 2017	125.54	128.29	125.38	127.65
4428	NYSE	TDY	Thu, Jun 29, 2017	125.83	126.91	123.37	124.74
4427	NYSE	TDY	Wed, Jun 28, 2017	124.16	125.92	124.02	125.73
4426	NYSE	TDY	Tue, Jun 27, 2017	126.03	126.73	123.29	123.52
4425	NYSE	TDY	Mon, Jun 26, 2017	126.05	127.54	125.36	126.24
4424	NYSE	TDY	Fri, Jun 23, 2017	126.98	127.64	125.01	125.36
4423	NYSE	TDY	Thu, Jun 22, 2017	128.42	128.85	126.84	126.95
4422	NYSE	TDY	Wed, Jun 21, 2017	129.60	130.12	127.41	128.12
4421	NYSE	TDY	Tue, Jun 20, 2017	132.03	132.32	128.99	129.32
4420	NYSE	TDY	Mon, Jun 19, 2017	131.84	133.00	130.68	132.61
4419	NYSE	TDY	Fri, Jun 16, 2017	130.64	131.71	129.74	130.97
4418	NYSE	TDY	Thu, Jun 15, 2017	128.53	131.76	128.15	131.63
4417	NYSE	TDY	Wed, Jun 14, 2017	130.99	130.99	129.31	130.00
4416	NYSE	TDY	Tue, Jun 13, 2017	131.16	131.63	130.47	130.67
4415	NYSE	TDY	Mon, Jun 12, 2017	133.11	133.11	130.02	131.02
4414	NYSE	TDY	Fri, Jun 9, 2017	131.76	133.48	131.57	133.02
4413	NYSE	TDY	Thu, Jun 8, 2017	127.85	132.12	127.17	131.10
4412	NYSE	TDY	Wed, Jun 7, 2017	129.92	129.92	127.98	128.13
4411	NYSE	TDY	Tue, Jun 6, 2017	130.29	131.04	129.66	129.87
4410	NYSE	TDY	Mon, Jun 5, 2017	133.52	134.03	131.12	131.18
4409	NYSE	TDY	Fri, Jun 2, 2017	133.53	136.50	132.95	133.84
4408	NYSE	TDY	Thu, Jun 1, 2017	131.98	133.40	131.01	133.37
4407	NYSE	TDY	Wed, May 31, 2017	130.21	131.91	128.65	131.51
4406	NYSE	TDY	Tue, May 30, 2017	131.08	131.28	129.55	129.99
4405	NYSE	TDY	Fri, May 26, 2017	130.64	131.63	130.01	131.35
4404	NYSE	TDY	Thu, May 25, 2017	129.34	131.06	129.00	131.03
4403	NYSE	TDY	Wed, May 24, 2017	128.90	129.78	128.26	128.93
4402	NYSE	TDY	Tue, May 23, 2017	129.62	129.62	127.78	128.96
4401	NYSE	TDY	Mon, May 22, 2017	128.90	130.15	128.51	129.06
4400	NYSE	TDY	Fri, May 19, 2017	126.80	128.49	125.82	127.86
4399	NYSE	TDY	Thu, May 18, 2017	126.07	127.17	124.58	126.05
4398	NYSE	TDY	Wed, May 17, 2017	129.89	130.27	126.64	126.85
4397	NYSE	TDY	Tue, May 16, 2017	131.84	131.99	130.36	131.55
4396	NYSE	TDY	Mon, May 15, 2017	131.02	132.87	130.86	131.92
4395	NYSE	TDY	Fri, May 12, 2017	131.56	131.71	130.38	130.87
4394	NYSE	TDY	Thu, May 11, 2017	132.94	133.32	131.19	132.36
4393	NYSE	TDY	Wed, May 10, 2017	133.14	134.15	132.52	133.27
4392	NYSE	TDY	Tue, May 9, 2017	135.10	135.18	133.27	133.73
4391	NYSE	TDY	Mon, May 8, 2017	135.32	135.67	133.99	135.48
4390	NYSE	TDY	Fri, May 5, 2017	136.53	136.66	133.08	135.76
4389	NYSE	TDY	Thu, May 4, 2017	136.21	137.00	131.99	135.69
4388	NYSE	TDY	Wed, May 3, 2017	133.55	133.71	132.12	133.30
4387	NYSE	TDY	Tue, May 2, 2017	134.40	134.88	133.74	134.52
4386	NYSE	TDY	Mon, May 1, 2017	135.23	135.23	133.68	134.56
4385	NYSE	TDY	Fri, Apr 28, 2017	135.32	135.53	134.19	134.83
4384	NYSE	TDY	Thu, Apr 27, 2017	134.54	135.21	133.86	134.80
4383	NYSE	TDY	Wed, Apr 26, 2017	133.99	134.97	132.76	134.26
4382	NYSE	TDY	Tue, Apr 25, 2017	133.23	134.38	132.03	133.67
4381	NYSE	TDY	Mon, Apr 24, 2017	129.88	132.07	128.96	131.81
4380	NYSE	TDY	Fri, Apr 21, 2017	127.09	127.94	126.48	127.43
4379	NYSE	TDY	Thu, Apr 20, 2017	125.01	127.06	124.29	126.86
4378	NYSE	TDY	Wed, Apr 19, 2017	125.35	125.76	124.31	124.69
4377	NYSE	TDY	Tue, Apr 18, 2017	124.19	125.00	123.50	124.87
4376	NYSE	TDY	Mon, Apr 17, 2017	122.73	125.01	122.51	124.81
4375	NYSE	TDY	Thu, Apr 13, 2017	123.92	124.39	121.58	121.96
4374	NYSE	TDY	Wed, Apr 12, 2017	126.89	126.89	123.98	124.12
4373	NYSE	TDY	Tue, Apr 11, 2017	125.29	127.30	122.88	127.25
4372	NYSE	TDY	Mon, Apr 10, 2017	126.77	127.88	125.10	125.65
4371	NYSE	TDY	Fri, Apr 7, 2017	125.35	127.10	125.20	126.67
4370	NYSE	TDY	Thu, Apr 6, 2017	124.74	125.97	123.66	125.94
4369	NYSE	TDY	Wed, Apr 5, 2017	126.59	127.88	124.51	124.53
4368	NYSE	TDY	Tue, Apr 4, 2017	125.98	126.92	124.78	125.73
4367	NYSE	TDY	Mon, Apr 3, 2017	126.45	126.79	124.55	126.02
4366	NYSE	TDY	Fri, Mar 31, 2017	127.10	127.59	126.22	126.46
4365	NYSE	TDY	Thu, Mar 30, 2017	126.24	127.55	126.23	127.10
4364	NYSE	TDY	Wed, Mar 29, 2017	126.71	127.49	125.64	126.14
4363	NYSE	TDY	Tue, Mar 28, 2017	124.45	127.63	123.69	127.04
4362	NYSE	TDY	Mon, Mar 27, 2017	123.05	125.07	121.99	124.74
4361	NYSE	TDY	Fri, Mar 24, 2017	126.01	126.47	124.45	124.91
4360	NYSE	TDY	Thu, Mar 23, 2017	123.99	125.94	123.99	125.39
4359	NYSE	TDY	Wed, Mar 22, 2017	124.70	125.76	122.57	124.17
4358	NYSE	TDY	Tue, Mar 21, 2017	130.89	130.89	125.05	125.14
4357	NYSE	TDY	Mon, Mar 20, 2017	131.44	131.44	129.73	129.78
4356	NYSE	TDY	Fri, Mar 17, 2017	131.00	131.92	130.10	131.46
4355	NYSE	TDY	Thu, Mar 16, 2017	132.57	133.03	130.79	131.16
4354	NYSE	TDY	Wed, Mar 15, 2017	130.11	132.20	130.11	131.87
4353	NYSE	TDY	Tue, Mar 14, 2017	129.54	129.96	128.41	129.73
4352	NYSE	TDY	Mon, Mar 13, 2017	129.12	130.57	128.77	130.43
4351	NYSE	TDY	Fri, Mar 10, 2017	129.00	130.00	128.30	129.55
4350	NYSE	TDY	Thu, Mar 9, 2017	129.60	130.09	128.35	128.46
4349	NYSE	TDY	Wed, Mar 8, 2017	131.94	131.94	128.97	129.40
4348	NYSE	TDY	Tue, Mar 7, 2017	131.29	132.11	131.00	131.31
4347	NYSE	TDY	Mon, Mar 6, 2017	131.30	132.41	131.22	131.90
4346	NYSE	TDY	Fri, Mar 3, 2017	131.86	132.77	131.43	132.57
4345	NYSE	TDY	Thu, Mar 2, 2017	135.35	135.67	131.67	132.06
4344	NYSE	TDY	Wed, Mar 1, 2017	133.60	135.89	133.59	135.24
4343	NYSE	TDY	Tue, Feb 28, 2017	132.77	133.92	131.29	131.41
4342	NYSE	TDY	Mon, Feb 27, 2017	131.24	133.94	131.24	133.86
4341	NYSE	TDY	Fri, Feb 24, 2017	130.03	131.82	130.02	131.80
4340	NYSE	TDY	Thu, Feb 23, 2017	132.60	133.42	130.48	131.40
4339	NYSE	TDY	Wed, Feb 22, 2017	133.93	134.69	132.64	132.67
4338	NYSE	TDY	Tue, Feb 21, 2017	134.24	134.79	133.60	134.68
4337	NYSE	TDY	Fri, Feb 17, 2017	132.84	134.00	131.18	133.98
4336	NYSE	TDY	Thu, Feb 16, 2017	132.42	133.14	131.07	132.79
4335	NYSE	TDY	Wed, Feb 15, 2017	130.42	132.43	130.42	132.34
4334	NYSE	TDY	Tue, Feb 14, 2017	130.32	131.49	129.60	131.11
4333	NYSE	TDY	Mon, Feb 13, 2017	131.10	132.35	130.76	131.07
4332	NYSE	TDY	Fri, Feb 10, 2017	128.75	130.69	128.29	130.66
4331	NYSE	TDY	Thu, Feb 9, 2017	128.46	129.90	128.10	128.69
4330	NYSE	TDY	Wed, Feb 8, 2017	127.67	128.25	127.12	127.83
4329	NYSE	TDY	Tue, Feb 7, 2017	126.88	129.86	126.88	128.43
4328	NYSE	TDY	Mon, Feb 6, 2017	129.15	129.54	127.78	128.31
4327	NYSE	TDY	Fri, Feb 3, 2017	129.43	131.14	128.20	130.22
4326	NYSE	TDY	Thu, Feb 2, 2017	127.00	129.50	125.26	128.74
4325	NYSE	TDY	Wed, Feb 1, 2017	123.82	124.23	122.01	123.05
4324	NYSE	TDY	Tue, Jan 31, 2017	121.57	123.03	119.74	122.87
4323	NYSE	TDY	Mon, Jan 30, 2017	121.85	122.46	119.69	122.02
4322	NYSE	TDY	Fri, Jan 27, 2017	122.42	123.67	122.26	122.67
4321	NYSE	TDY	Thu, Jan 26, 2017	124.27	124.98	122.72	122.75
4320	NYSE	TDY	Wed, Jan 25, 2017	124.19	124.44	122.97	124.15
4319	NYSE	TDY	Tue, Jan 24, 2017	122.98	124.07	121.66	123.38
4318	NYSE	TDY	Mon, Jan 23, 2017	122.95	123.50	121.33	122.41
4317	NYSE	TDY	Fri, Jan 20, 2017	123.42	123.51	122.56	123.06
4316	NYSE	TDY	Thu, Jan 19, 2017	123.00	124.84	122.12	123.12
4315	NYSE	TDY	Wed, Jan 18, 2017	121.90	122.99	119.67	122.81
4314	NYSE	TDY	Tue, Jan 17, 2017	123.58	123.58	121.21	121.47
4313	NYSE	TDY	Fri, Jan 13, 2017	123.20	124.60	121.84	124.26
4312	NYSE	TDY	Thu, Jan 12, 2017	122.61	122.76	120.06	122.61
4311	NYSE	TDY	Wed, Jan 11, 2017	122.69	123.10	121.27	123.01
4310	NYSE	TDY	Tue, Jan 10, 2017	121.66	123.20	121.14	122.74
4309	NYSE	TDY	Mon, Jan 9, 2017	122.08	122.08	120.71	121.11
4308	NYSE	TDY	Fri, Jan 6, 2017	123.61	123.90	122.34	122.61
4307	NYSE	TDY	Thu, Jan 5, 2017	123.90	125.50	122.72	123.36
4306	NYSE	TDY	Wed, Jan 4, 2017	124.00	125.19	124.00	124.07
4305	NYSE	TDY	Tue, Jan 3, 2017	124.00	124.69	123.02	124.00
4304	NYSE	TDY	Fri, Dec 30, 2016	124.00	124.00	122.62	123.00
4303	NYSE	TDY	Thu, Dec 29, 2016	122.91	123.91	122.59	123.73
4302	NYSE	TDY	Wed, Dec 28, 2016	123.40	124.39	122.52	122.93
4301	NYSE	TDY	Tue, Dec 27, 2016	124.21	125.11	124.04	124.15
4300	NYSE	TDY	Fri, Dec 23, 2016	124.00	124.00	123.43	124.00
4299	NYSE	TDY	Thu, Dec 22, 2016	123.81	124.40	122.77	123.78
4298	NYSE	TDY	Wed, Dec 21, 2016	124.76	124.76	123.47	123.57
4297	NYSE	TDY	Tue, Dec 20, 2016	124.96	125.35	123.78	124.65
4296	NYSE	TDY	Mon, Dec 19, 2016	123.53	124.53	122.30	124.05
4295	NYSE	TDY	Fri, Dec 16, 2016	124.50	125.84	122.82	124.33
4294	NYSE	TDY	Thu, Dec 15, 2016	123.51	126.19	123.51	124.95
4293	NYSE	TDY	Wed, Dec 14, 2016	125.62	126.32	123.32	123.49
4292	NYSE	TDY	Tue, Dec 13, 2016	127.55	128.00	125.41	125.93
4291	NYSE	TDY	Mon, Dec 12, 2016	126.27	127.40	124.94	126.39
4290	NYSE	TDY	Fri, Dec 9, 2016	129.18	129.27	127.40	127.40
4289	NYSE	TDY	Thu, Dec 8, 2016	128.13	129.36	126.98	128.89
4288	NYSE	TDY	Wed, Dec 7, 2016	126.67	128.63	126.07	128.13
4287	NYSE	TDY	Tue, Dec 6, 2016	125.38	127.73	124.48	127.21
4286	NYSE	TDY	Mon, Dec 5, 2016	125.85	126.96	125.00	125.68
4285	NYSE	TDY	Fri, Dec 2, 2016	124.94	125.46	123.84	124.46
4284	NYSE	TDY	Thu, Dec 1, 2016	124.95	126.98	124.03	124.94
4283	NYSE	TDY	Wed, Nov 30, 2016	125.11	125.69	124.24	124.87
4282	NYSE	TDY	Tue, Nov 29, 2016	124.84	125.99	123.84	124.06
4281	NYSE	TDY	Mon, Nov 28, 2016	124.79	125.20	123.79	124.80
4280	NYSE	TDY	Fri, Nov 25, 2016	124.60	125.40	123.81	124.97
4279	NYSE	TDY	Wed, Nov 23, 2016	123.65	124.94	123.38	124.10
4278	NYSE	TDY	Tue, Nov 22, 2016	122.30	123.91	121.56	123.66
4277	NYSE	TDY	Mon, Nov 21, 2016	120.55	121.98	120.34	121.71
4276	NYSE	TDY	Fri, Nov 18, 2016	120.06	121.17	119.93	120.53
4275	NYSE	TDY	Thu, Nov 17, 2016	120.23	121.28	119.18	120.11
4274	NYSE	TDY	Wed, Nov 16, 2016	118.73	120.85	118.55	120.39
4273	NYSE	TDY	Tue, Nov 15, 2016	118.36	119.81	117.06	119.43
4272	NYSE	TDY	Mon, Nov 14, 2016	120.48	122.04	118.88	120.27
4271	NYSE	TDY	Fri, Nov 11, 2016	116.86	119.79	116.51	119.00
4270	NYSE	TDY	Thu, Nov 10, 2016	114.23	117.52	114.00	117.25
4269	NYSE	TDY	Wed, Nov 9, 2016	103.97	113.23	103.97	113.09
4268	NYSE	TDY	Tue, Nov 8, 2016	105.77	106.91	103.67	105.89
4267	NYSE	TDY	Mon, Nov 7, 2016	104.82	106.99	104.82	106.53
4266	NYSE	TDY	Fri, Nov 4, 2016	103.80	105.66	102.78	102.84
4265	NYSE	TDY	Thu, Nov 3, 2016	104.29	105.57	103.03	103.79
4264	NYSE	TDY	Wed, Nov 2, 2016	105.26	105.75	102.93	103.01
4263	NYSE	TDY	Tue, Nov 1, 2016	108.21	110.18	105.34	105.44
4262	NYSE	TDY	Mon, Oct 31, 2016	106.55	108.87	106.50	107.68
4261	NYSE	TDY	Fri, Oct 28, 2016	105.78	106.93	105.55	106.33
4260	NYSE	TDY	Thu, Oct 27, 2016	106.82	106.82	105.09	105.92
4259	NYSE	TDY	Wed, Oct 26, 2016	105.27	106.75	105.27	106.19
4258	NYSE	TDY	Tue, Oct 25, 2016	106.08	107.44	105.40	105.70
4257	NYSE	TDY	Mon, Oct 24, 2016	106.85	107.22	106.02	106.39
4256	NYSE	TDY	Fri, Oct 21, 2016	104.14	105.29	103.51	105.14
4255	NYSE	TDY	Thu, Oct 20, 2016	105.46	106.83	104.78	105.47
4254	NYSE	TDY	Wed, Oct 19, 2016	105.04	106.40	104.18	105.67
4253	NYSE	TDY	Tue, Oct 18, 2016	105.25	106.45	104.41	105.12
4252	NYSE	TDY	Mon, Oct 17, 2016	103.15	104.30	103.15	104.09
4251	NYSE	TDY	Fri, Oct 14, 2016	103.71	104.11	102.91	103.26
4250	NYSE	TDY	Thu, Oct 13, 2016	102.64	103.32	101.90	102.89
4249	NYSE	TDY	Wed, Oct 12, 2016	102.99	103.79	102.04	103.42
4248	NYSE	TDY	Tue, Oct 11, 2016	105.17	105.17	102.30	102.63
4247	NYSE	TDY	Mon, Oct 10, 2016	105.86	106.55	105.34	105.70
4246	NYSE	TDY	Fri, Oct 7, 2016	107.30	107.30	104.40	105.28
4245	NYSE	TDY	Thu, Oct 6, 2016	107.49	107.81	106.36	107.50
4244	NYSE	TDY	Wed, Oct 5, 2016	107.65	108.58	106.77	107.60
4243	NYSE	TDY	Tue, Oct 4, 2016	107.48	108.53	106.62	106.92
4242	NYSE	TDY	Mon, Oct 3, 2016	107.65	108.11	107.06	107.32
4241	NYSE	TDY	Fri, Sep 30, 2016	107.18	108.66	106.63	107.93
4240	NYSE	TDY	Thu, Sep 29, 2016	108.82	108.82	106.60	106.64
4239	NYSE	TDY	Wed, Sep 28, 2016	108.38	108.95	107.89	108.90
4238	NYSE	TDY	Tue, Sep 27, 2016	107.86	108.95	107.83	108.15
4237	NYSE	TDY	Mon, Sep 26, 2016	108.47	110.43	106.50	108.13
4236	NYSE	TDY	Fri, Sep 23, 2016	110.11	110.30	108.83	108.91
4235	NYSE	TDY	Thu, Sep 22, 2016	109.08	110.61	108.84	110.56
4234	NYSE	TDY	Wed, Sep 21, 2016	106.93	108.15	106.37	108.12
4233	NYSE	TDY	Tue, Sep 20, 2016	106.46	106.58	105.22	106.30
4232	NYSE	TDY	Mon, Sep 19, 2016	104.34	105.91	104.34	105.67
4231	NYSE	TDY	Fri, Sep 16, 2016	105.29	105.37	103.74	103.77
4230	NYSE	TDY	Thu, Sep 15, 2016	103.73	105.48	103.73	105.45
4229	NYSE	TDY	Wed, Sep 14, 2016	103.69	104.41	102.98	103.63
4228	NYSE	TDY	Tue, Sep 13, 2016	105.27	105.27	103.60	103.81
4227	NYSE	TDY	Mon, Sep 12, 2016	104.24	106.62	104.24	106.46
4226	NYSE	TDY	Fri, Sep 9, 2016	107.19	107.46	104.58	104.61
4225	NYSE	TDY	Thu, Sep 8, 2016	109.06	109.40	107.99	108.25
4224	NYSE	TDY	Wed, Sep 7, 2016	108.50	109.49	107.64	109.41
4223	NYSE	TDY	Tue, Sep 6, 2016	109.45	109.45	107.89	108.80
4222	NYSE	TDY	Fri, Sep 2, 2016	108.05	109.34	108.00	109.27
4221	NYSE	TDY	Thu, Sep 1, 2016	107.49	108.00	106.36	107.67
4220	NYSE	TDY	Wed, Aug 31, 2016	108.25	108.25	106.79	107.14
4219	NYSE	TDY	Tue, Aug 30, 2016	108.22	108.25	107.67	108.21
4218	NYSE	TDY	Mon, Aug 29, 2016	107.66	108.81	107.66	108.19
4217	NYSE	TDY	Fri, Aug 26, 2016	107.81	108.33	106.98	107.72
4216	NYSE	TDY	Thu, Aug 25, 2016	107.23	107.69	106.53	107.51
4215	NYSE	TDY	Wed, Aug 24, 2016	107.45	108.29	107.20	107.40
4214	NYSE	TDY	Tue, Aug 23, 2016	108.00	108.67	107.23	107.75
4213	NYSE	TDY	Mon, Aug 22, 2016	107.92	108.40	107.49	108.27
4212	NYSE	TDY	Fri, Aug 19, 2016	107.86	108.25	106.62	108.02
4211	NYSE	TDY	Thu, Aug 18, 2016	105.90	107.90	105.72	107.87
4210	NYSE	TDY	Wed, Aug 17, 2016	105.93	106.12	105.19	105.82
4209	NYSE	TDY	Tue, Aug 16, 2016	106.09	107.01	105.26	105.60
4208	NYSE	TDY	Mon, Aug 15, 2016	105.93	107.57	105.67	106.54
4207	NYSE	TDY	Fri, Aug 12, 2016	106.04	106.10	105.07	105.48
4206	NYSE	TDY	Thu, Aug 11, 2016	105.92	107.44	105.88	106.56
4205	NYSE	TDY	Wed, Aug 10, 2016	105.49	106.12	105.18	105.78
4204	NYSE	TDY	Tue, Aug 9, 2016	105.50	106.00	104.88	105.97
4203	NYSE	TDY	Mon, Aug 8, 2016	106.08	106.42	104.77	105.75
4202	NYSE	TDY	Fri, Aug 5, 2016	105.79	107.62	105.75	106.42
4201	NYSE	TDY	Thu, Aug 4, 2016	109.40	109.40	104.77	105.33
4200	NYSE	TDY	Wed, Aug 3, 2016	104.11	104.47	103.58	104.47
4199	NYSE	TDY	Tue, Aug 2, 2016	105.40	105.40	103.59	103.92
4198	NYSE	TDY	Mon, Aug 1, 2016	105.25	105.89	104.38	105.34
4197	NYSE	TDY	Fri, Jul 29, 2016	104.53	105.73	103.62	105.00
4196	NYSE	TDY	Thu, Jul 28, 2016	105.40	105.46	104.39	104.55
4195	NYSE	TDY	Wed, Jul 27, 2016	105.65	106.13	104.88	105.43
4194	NYSE	TDY	Tue, Jul 26, 2016	104.81	106.43	104.81	105.58
4193	NYSE	TDY	Mon, Jul 25, 2016	104.17	105.00	103.97	104.52
4192	NYSE	TDY	Fri, Jul 22, 2016	102.92	104.37	102.31	104.22
4191	NYSE	TDY	Thu, Jul 21, 2016	103.74	104.52	102.43	102.94
4190	NYSE	TDY	Wed, Jul 20, 2016	103.64	104.22	103.26	103.94
4189	NYSE	TDY	Tue, Jul 19, 2016	103.85	104.15	102.95	103.56
4188	NYSE	TDY	Mon, Jul 18, 2016	104.04	104.34	103.72	104.04
4187	NYSE	TDY	Fri, Jul 15, 2016	103.67	104.99	103.14	104.06
4186	NYSE	TDY	Thu, Jul 14, 2016	103.22	103.67	102.47	102.76
4185	NYSE	TDY	Wed, Jul 13, 2016	104.50	104.68	102.32	102.51
4184	NYSE	TDY	Tue, Jul 12, 2016	103.00	105.30	102.57	104.44
4183	NYSE	TDY	Mon, Jul 11, 2016	102.33	102.90	100.35	102.30
4182	NYSE	TDY	Fri, Jul 8, 2016	98.64	101.65	98.64	101.51
4181	NYSE	TDY	Thu, Jul 7, 2016	97.27	97.93	96.52	97.62
4180	NYSE	TDY	Wed, Jul 6, 2016	95.83	97.52	94.68	97.28
4179	NYSE	TDY	Tue, Jul 5, 2016	98.16	98.34	96.76	97.28
4178	NYSE	TDY	Fri, Jul 1, 2016	98.99	100.28	98.67	98.90
4177	NYSE	TDY	Thu, Jun 30, 2016	96.67	99.10	96.18	99.05
4176	NYSE	TDY	Wed, Jun 29, 2016	95.70	96.61	95.22	96.27
4175	NYSE	TDY	Tue, Jun 28, 2016	93.72	94.99	93.60	94.43
4174	NYSE	TDY	Mon, Jun 27, 2016	92.52	94.23	92.52	92.95
4173	NYSE	TDY	Fri, Jun 24, 2016	97.03	97.64	95.05	95.26
4172	NYSE	TDY	Thu, Jun 23, 2016	100.11	101.00	99.51	100.98
4171	NYSE	TDY	Wed, Jun 22, 2016	99.48	100.25	98.75	98.87
4170	NYSE	TDY	Tue, Jun 21, 2016	100.10	100.21	99.06	99.43
4169	NYSE	TDY	Mon, Jun 20, 2016	100.36	101.66	99.71	100.19
4168	NYSE	TDY	Fri, Jun 17, 2016	99.33	99.60	98.08	98.81
4167	NYSE	TDY	Thu, Jun 16, 2016	98.51	99.51	97.16	99.22
4166	NYSE	TDY	Wed, Jun 15, 2016	99.79	100.17	98.62	99.14
4165	NYSE	TDY	Tue, Jun 14, 2016	98.87	99.64	98.32	99.34
4164	NYSE	TDY	Mon, Jun 13, 2016	98.48	99.71	98.04	99.30
4163	NYSE	TDY	Fri, Jun 10, 2016	99.74	99.74	98.52	98.98
4162	NYSE	TDY	Thu, Jun 9, 2016	100.64	100.88	99.92	100.29
4161	NYSE	TDY	Wed, Jun 8, 2016	100.71	101.04	100.14	100.97
4160	NYSE	TDY	Tue, Jun 7, 2016	100.65	101.09	100.32	100.67
4159	NYSE	TDY	Mon, Jun 6, 2016	98.36	100.64	98.25	100.49
4158	NYSE	TDY	Fri, Jun 3, 2016	99.11	99.11	97.59	98.53
4157	NYSE	TDY	Thu, Jun 2, 2016	99.01	99.22	98.48	99.08
4156	NYSE	TDY	Wed, Jun 1, 2016	97.60	99.29	96.96	99.03
4155	NYSE	TDY	Tue, May 31, 2016	98.45	98.91	97.40	98.13
4154	NYSE	TDY	Fri, May 27, 2016	97.48	98.58	97.48	98.58
4153	NYSE	TDY	Thu, May 26, 2016	96.54	98.42	96.36	97.57
4152	NYSE	TDY	Wed, May 25, 2016	96.14	96.47	95.16	96.31
4151	NYSE	TDY	Tue, May 24, 2016	93.79	96.12	93.79	96.06
4150	NYSE	TDY	Mon, May 23, 2016	94.53	94.53	93.52	93.78
4149	NYSE	TDY	Fri, May 20, 2016	93.54	94.60	92.95	94.40
4148	NYSE	TDY	Thu, May 19, 2016	93.02	94.05	91.82	92.98
4147	NYSE	TDY	Wed, May 18, 2016	92.85	94.99	92.72	93.70
4146	NYSE	TDY	Tue, May 17, 2016	94.39	94.86	92.54	92.98
4145	NYSE	TDY	Mon, May 16, 2016	92.94	95.03	92.94	94.79
4144	NYSE	TDY	Fri, May 13, 2016	93.46	94.00	92.53	92.87
4143	NYSE	TDY	Thu, May 12, 2016	94.19	94.31	93.32	93.90
4142	NYSE	TDY	Wed, May 11, 2016	95.20	95.38	93.76	93.84
4141	NYSE	TDY	Tue, May 10, 2016	93.74	95.53	91.87	95.27
4140	NYSE	TDY	Mon, May 9, 2016	93.80	94.37	92.74	93.67
4139	NYSE	TDY	Fri, May 6, 2016	94.16	94.75	93.30	93.92
4138	NYSE	TDY	Thu, May 5, 2016	92.30	94.57	91.45	94.16
4137	NYSE	TDY	Wed, May 4, 2016	92.23	93.54	91.08	91.97
4136	NYSE	TDY	Tue, May 3, 2016	92.87	93.05	91.12	92.47
4135	NYSE	TDY	Mon, May 2, 2016	93.34	93.92	92.54	93.52
4134	NYSE	TDY	Fri, Apr 29, 2016	94.19	94.40	92.71	92.95
4133	NYSE	TDY	Thu, Apr 28, 2016	95.08	95.48	93.39	94.21
4132	NYSE	TDY	Wed, Apr 27, 2016	94.77	96.39	94.69	96.00
4131	NYSE	TDY	Tue, Apr 26, 2016	92.09	94.67	91.74	94.63
4130	NYSE	TDY	Mon, Apr 25, 2016	91.93	92.65	90.70	91.60
4129	NYSE	TDY	Fri, Apr 22, 2016	91.20	92.27	90.85	92.00
4128	NYSE	TDY	Thu, Apr 21, 2016	91.06	91.56	90.75	91.20
4127	NYSE	TDY	Wed, Apr 20, 2016	91.06	91.54	90.76	90.94
4126	NYSE	TDY	Tue, Apr 19, 2016	91.01	91.33	90.17	91.17
4125	NYSE	TDY	Mon, Apr 18, 2016	89.62	90.58	89.12	90.54
4124	NYSE	TDY	Fri, Apr 15, 2016	90.22	91.71	89.59	89.81
4123	NYSE	TDY	Thu, Apr 14, 2016	91.14	91.40	90.23	90.56
4122	NYSE	TDY	Wed, Apr 13, 2016	89.48	91.22	89.17	91.04
4121	NYSE	TDY	Tue, Apr 12, 2016	87.38	89.45	87.38	88.76
4120	NYSE	TDY	Mon, Apr 11, 2016	87.47	88.21	86.73	87.44
4119	NYSE	TDY	Fri, Apr 8, 2016	88.04	88.45	86.56	87.10
4118	NYSE	TDY	Thu, Apr 7, 2016	86.87	88.02	85.29	87.13
4117	NYSE	TDY	Wed, Apr 6, 2016	85.99	87.56	85.81	87.41
4116	NYSE	TDY	Tue, Apr 5, 2016	86.80	86.80	86.80	86.08
4115	NYSE	TDY	Mon, Apr 4, 2016	89.13	89.24	86.78	86.80
4114	NYSE	TDY	Fri, Apr 1, 2016	87.04	89.10	86.52	88.95
4113	NYSE	TDY	Thu, Mar 31, 2016	88.36	88.59	87.61	88.14
4112	NYSE	TDY	Wed, Mar 30, 2016	89.03	89.65	88.42	88.51
4111	NYSE	TDY	Tue, Mar 29, 2016	86.27	88.66	85.46	88.55
4110	NYSE	TDY	Mon, Mar 28, 2016	87.13	87.20	85.94	86.41
4109	NYSE	TDY	Thu, Mar 24, 2016	88.38	88.38	88.38	86.86
4108	NYSE	TDY	Wed, Mar 23, 2016	87.74	89.24	86.89	88.38
4107	NYSE	TDY	Tue, Mar 22, 2016	87.98	88.67	87.11	88.11
4106	NYSE	TDY	Mon, Mar 21, 2016	88.04	88.66	87.70	88.32
4105	NYSE	TDY	Fri, Mar 18, 2016	87.82	89.51	87.82	88.37
4104	NYSE	TDY	Thu, Mar 17, 2016	84.85	87.50	84.67	87.33
4103	NYSE	TDY	Wed, Mar 16, 2016	84.55	85.17	84.32	84.98
4102	NYSE	TDY	Tue, Mar 15, 2016	85.74	85.74	85.74	84.79
4101	NYSE	TDY	Mon, Mar 14, 2016	86.71	86.93	85.47	85.74
4100	NYSE	TDY	Fri, Mar 11, 2016	85.47	85.47	85.47	87.17
4099	NYSE	TDY	Thu, Mar 10, 2016	86.53	86.83	83.97	85.47
4098	NYSE	TDY	Wed, Mar 9, 2016	88.27	88.27	88.27	86.29
4097	NYSE	TDY	Tue, Mar 8, 2016	89.63	90.26	88.17	88.27
4096	NYSE	TDY	Mon, Mar 7, 2016	87.14	90.85	87.08	90.26
4095	NYSE	TDY	Fri, Mar 4, 2016	86.50	86.50	86.50	87.47
4094	NYSE	TDY	Thu, Mar 3, 2016	87.42	87.42	87.42	86.50
4093	NYSE	TDY	Wed, Mar 2, 2016	86.18	87.44	85.54	87.42
4092	NYSE	TDY	Tue, Mar 1, 2016	85.18	85.18	85.18	86.36
4091	NYSE	TDY	Mon, Feb 29, 2016	84.55	85.47	83.96	85.18
4090	NYSE	TDY	Fri, Feb 26, 2016	83.74	84.90	83.21	84.46
4089	NYSE	TDY	Thu, Feb 25, 2016	83.08	83.45	82.87	83.32
4088	NYSE	TDY	Wed, Feb 24, 2016	82.18	83.24	81.28	83.01
4087	NYSE	TDY	Tue, Feb 23, 2016	83.30	84.21	83.11	83.16
4086	NYSE	TDY	Mon, Feb 22, 2016	83.35	84.59	83.10	83.60
4085	NYSE	TDY	Fri, Feb 19, 2016	81.91	83.01	81.35	82.65
4084	NYSE	TDY	Thu, Feb 18, 2016	82.41	82.93	81.53	82.19
4083	NYSE	TDY	Wed, Feb 17, 2016	82.03	83.07	81.96	82.36
4082	NYSE	TDY	Tue, Feb 16, 2016	79.77	81.75	79.23	81.64
4081	NYSE	TDY	Fri, Feb 12, 2016	78.15	79.39	77.69	78.93
4080	NYSE	TDY	Thu, Feb 11, 2016	77.84	78.29	76.37	77.51
4079	NYSE	TDY	Wed, Feb 10, 2016	78.61	80.43	78.61	79.31
4078	NYSE	TDY	Tue, Feb 9, 2016	77.35	78.56	77.35	78.00
4077	NYSE	TDY	Mon, Feb 8, 2016	77.59	78.45	76.99	78.22
4076	NYSE	TDY	Fri, Feb 5, 2016	80.20	80.30	76.85	78.72
4075	NYSE	TDY	Thu, Feb 4, 2016	79.00	83.30	79.00	80.80
4074	NYSE	TDY	Wed, Feb 3, 2016	77.72	78.12	75.89	77.70
4073	NYSE	TDY	Tue, Feb 2, 2016	79.71	79.99	76.77	77.06
4072	NYSE	TDY	Mon, Feb 1, 2016	80.59	81.52	79.47	80.68
4071	NYSE	TDY	Fri, Jan 29, 2016	78.06	81.25	78.06	81.25
4070	NYSE	TDY	Thu, Jan 28, 2016	77.81	78.41	77.24	77.85
4069	NYSE	TDY	Wed, Jan 27, 2016	77.90	78.66	76.81	77.23
4068	NYSE	TDY	Tue, Jan 26, 2016	77.14	78.65	77.14	78.40
4067	NYSE	TDY	Mon, Jan 25, 2016	78.17	78.64	76.72	76.94
4066	NYSE	TDY	Fri, Jan 22, 2016	77.80	78.73	76.95	78.61
4065	NYSE	TDY	Thu, Jan 21, 2016	76.73	77.82	76.11	76.86
4064	NYSE	TDY	Wed, Jan 20, 2016	76.06	77.33	73.66	76.61
4063	NYSE	TDY	Tue, Jan 19, 2016	78.36	78.77	76.49	77.01
4062	NYSE	TDY	Fri, Jan 15, 2016	77.55	78.44	76.50	77.63
4061	NYSE	TDY	Thu, Jan 14, 2016	78.88	79.67	77.72	79.12
4060	NYSE	TDY	Wed, Jan 13, 2016	84.13	84.17	78.35	79.00
4059	NYSE	TDY	Tue, Jan 12, 2016	84.29	85.18	82.66	84.06
4058	NYSE	TDY	Mon, Jan 11, 2016	83.06	84.13	82.95	83.70
4057	NYSE	TDY	Fri, Jan 8, 2016	84.95	85.16	82.51	82.74
4056	NYSE	TDY	Thu, Jan 7, 2016	85.07	85.98	83.78	84.44
4055	NYSE	TDY	Wed, Jan 6, 2016	86.40	87.33	85.65	86.67
4054	NYSE	TDY	Tue, Jan 5, 2016	87.88	88.38	86.66	87.52
4053	NYSE	TDY	Mon, Jan 4, 2016	87.23	88.03	86.33	87.62
4052	NYSE	TDY	Thu, Dec 31, 2015	88.94	90.03	88.38	88.70
4051	NYSE	TDY	Wed, Dec 30, 2015	89.32	89.82	88.90	89.23
4050	NYSE	TDY	Tue, Dec 29, 2015	89.49	90.41	88.83	89.74
4049	NYSE	TDY	Mon, Dec 28, 2015	87.95	89.48	87.57	89.14
4048	NYSE	TDY	Thu, Dec 24, 2015	88.88	89.27	87.16	87.95
4047	NYSE	TDY	Wed, Dec 23, 2015	89.70	89.91	88.95	89.53
4046	NYSE	TDY	Tue, Dec 22, 2015	88.28	89.21	87.60	89.18
4045	NYSE	TDY	Mon, Dec 21, 2015	87.50	88.96	87.17	87.99
4044	NYSE	TDY	Fri, Dec 18, 2015	87.72	88.58	86.76	87.04
4043	NYSE	TDY	Thu, Dec 17, 2015	89.52	89.52	88.01	88.18
4042	NYSE	TDY	Wed, Dec 16, 2015	88.63	89.83	87.79	89.47
4041	NYSE	TDY	Tue, Dec 15, 2015	87.33	88.15	86.86	87.83
4040	NYSE	TDY	Mon, Dec 14, 2015	87.01	87.41	86.29	86.68
4039	NYSE	TDY	Fri, Dec 11, 2015	86.80	87.93	86.43	86.84
4038	NYSE	TDY	Thu, Dec 10, 2015	87.55	88.80	87.11	88.04
4037	NYSE	TDY	Wed, Dec 9, 2015	88.83	89.75	86.91	87.35
4036	NYSE	TDY	Tue, Dec 8, 2015	90.37	90.76	88.73	89.18
4035	NYSE	TDY	Mon, Dec 7, 2015	92.09	92.24	91.04	91.32
4034	NYSE	TDY	Fri, Dec 4, 2015	90.92	92.60	90.92	92.11
4033	NYSE	TDY	Thu, Dec 3, 2015	92.75	93.24	90.74	90.86
4032	NYSE	TDY	Wed, Dec 2, 2015	93.03	93.51	92.26	92.45
4031	NYSE	TDY	Tue, Dec 1, 2015	92.71	94.35	92.71	93.23
4030	NYSE	TDY	Mon, Nov 30, 2015	92.68	93.27	91.97	92.51
4029	NYSE	TDY	Fri, Nov 27, 2015	93.10	93.54	92.22	92.58
4028	NYSE	TDY	Wed, Nov 25, 2015	93.04	93.50	92.37	93.00
4027	NYSE	TDY	Tue, Nov 24, 2015	91.42	93.22	90.76	92.95
4026	NYSE	TDY	Mon, Nov 23, 2015	91.70	92.79	91.45	92.09
4025	NYSE	TDY	Fri, Nov 20, 2015	91.13	92.65	91.07	91.84
4024	NYSE	TDY	Thu, Nov 19, 2015	89.11	90.73	89.11	90.64
4023	NYSE	TDY	Wed, Nov 18, 2015	88.60	89.25	88.37	89.05
4022	NYSE	TDY	Tue, Nov 17, 2015	88.31	89.49	87.90	88.18
4021	NYSE	TDY	Mon, Nov 16, 2015	86.65	88.29	86.65	88.23
4020	NYSE	TDY	Fri, Nov 13, 2015	86.61	87.69	86.04	86.66
4019	NYSE	TDY	Thu, Nov 12, 2015	88.41	88.67	86.96	87.17
4018	NYSE	TDY	Wed, Nov 11, 2015	90.81	90.81	88.96	89.15
4017	NYSE	TDY	Tue, Nov 10, 2015	90.63	91.47	89.75	90.77
4016	NYSE	TDY	Mon, Nov 9, 2015	91.57	92.25	90.41	90.80
4015	NYSE	TDY	Fri, Nov 6, 2015	91.15	92.12	90.59	91.86
4014	NYSE	TDY	Thu, Nov 5, 2015	91.01	91.71	90.45	91.08
4013	NYSE	TDY	Wed, Nov 4, 2015	92.30	92.78	90.03	91.00
4012	NYSE	TDY	Tue, Nov 3, 2015	89.59	92.04	89.33	91.39
4011	NYSE	TDY	Mon, Nov 2, 2015	89.11	89.97	88.91	89.79
4010	NYSE	TDY	Fri, Oct 30, 2015	89.02	89.63	88.75	89.23
4009	NYSE	TDY	Thu, Oct 29, 2015	88.18	90.86	87.25	89.03
4008	NYSE	TDY	Wed, Oct 28, 2015	86.54	88.81	86.31	88.64
4007	NYSE	TDY	Tue, Oct 27, 2015	85.64	86.51	85.50	86.35
4006	NYSE	TDY	Mon, Oct 26, 2015	86.66	87.21	85.47	85.89
4005	NYSE	TDY	Fri, Oct 23, 2015	87.06	87.22	86.36	86.91
4004	NYSE	TDY	Thu, Oct 22, 2015	84.80	87.15	84.33	86.50
4003	NYSE	TDY	Wed, Oct 21, 2015	84.18	85.30	84.00	84.32
4002	NYSE	TDY	Tue, Oct 20, 2015	83.66	83.90	83.27	83.76
4001	NYSE	TDY	Mon, Oct 19, 2015	83.15	83.56	83.08	83.47
4000	NYSE	TDY	Fri, Oct 16, 2015	84.49	85.98	83.35	83.60
3999	NYSE	TDY	Thu, Oct 15, 2015	84.15	84.48	83.70	84.37
3998	NYSE	TDY	Wed, Oct 14, 2015	85.53	86.38	83.83	83.99
3997	NYSE	TDY	Tue, Oct 13, 2015	86.79	87.34	85.24	85.39
3996	NYSE	TDY	Mon, Oct 12, 2015	87.39	87.39	86.20	87.05
3995	NYSE	TDY	Fri, Oct 9, 2015	86.97	88.15	86.52	87.23
3994	NYSE	TDY	Thu, Oct 8, 2015	86.01	87.24	85.31	86.55
3993	NYSE	TDY	Wed, Oct 7, 2015	86.71	87.85	86.00	86.02
3992	NYSE	TDY	Tue, Oct 6, 2015	88.07	90.76	86.26	86.41
3991	NYSE	TDY	Mon, Oct 5, 2015	88.00	90.56	87.87	89.85
3990	NYSE	TDY	Fri, Oct 2, 2015	88.18	90.43	88.04	90.25
3989	NYSE	TDY	Thu, Oct 1, 2015	90.20	90.68	88.75	89.59
3988	NYSE	TDY	Wed, Sep 30, 2015	90.69	90.80	89.79	90.30
3987	NYSE	TDY	Tue, Sep 29, 2015	90.53	90.69	88.92	89.86
3986	NYSE	TDY	Mon, Sep 28, 2015	91.75	92.11	90.32	90.47
3985	NYSE	TDY	Fri, Sep 25, 2015	92.52	92.55	91.36	91.88
3984	NYSE	TDY	Thu, Sep 24, 2015	92.13	92.38	91.13	92.14
3983	NYSE	TDY	Wed, Sep 23, 2015	93.55	93.72	92.29	92.64
3982	NYSE	TDY	Tue, Sep 22, 2015	93.11	93.58	92.45	93.35
3981	NYSE	TDY	Mon, Sep 21, 2015	94.14	95.23	93.52	94.35
3980	NYSE	TDY	Fri, Sep 18, 2015	95.23	95.70	93.50	93.72
3979	NYSE	TDY	Thu, Sep 17, 2015	97.59	97.70	95.86	96.31
3978	NYSE	TDY	Wed, Sep 16, 2015	97.01	97.79	96.98	97.46
3977	NYSE	TDY	Tue, Sep 15, 2015	96.41	97.35	96.02	97.23
3976	NYSE	TDY	Mon, Sep 14, 2015	97.64	97.84	96.22	96.28
3975	NYSE	TDY	Fri, Sep 11, 2015	97.39	98.12	96.80	98.02
3974	NYSE	TDY	Thu, Sep 10, 2015	97.47	98.91	97.34	97.78
3973	NYSE	TDY	Wed, Sep 9, 2015	99.24	99.58	97.54	97.70
3972	NYSE	TDY	Tue, Sep 8, 2015	97.07	98.74	96.93	98.57
3971	NYSE	TDY	Fri, Sep 4, 2015	94.68	96.38	94.68	95.75
3970	NYSE	TDY	Thu, Sep 3, 2015	95.65	96.73	95.46	95.81
3969	NYSE	TDY	Wed, Sep 2, 2015	95.30	96.40	93.90	95.55
3968	NYSE	TDY	Tue, Sep 1, 2015	96.61	96.70	94.24	94.36
3967	NYSE	TDY	Mon, Aug 31, 2015	98.22	99.00	97.16	97.91
3966	NYSE	TDY	Fri, Aug 28, 2015	98.43	99.33	97.96	98.61
3965	NYSE	TDY	Thu, Aug 27, 2015	97.12	99.35	96.51	98.91
3964	NYSE	TDY	Wed, Aug 26, 2015	95.86	96.87	93.82	96.32
3963	NYSE	TDY	Tue, Aug 25, 2015	98.33	98.38	93.91	94.20
3962	NYSE	TDY	Mon, Aug 24, 2015	96.95	98.88	95.01	95.41
3961	NYSE	TDY	Fri, Aug 21, 2015	99.36	100.72	98.12	99.35
3960	NYSE	TDY	Thu, Aug 20, 2015	102.90	103.90	100.86	101.04
3959	NYSE	TDY	Wed, Aug 19, 2015	103.72	104.66	103.08	103.86
3958	NYSE	TDY	Tue, Aug 18, 2015	104.66	104.94	104.11	104.54
3957	NYSE	TDY	Mon, Aug 17, 2015	103.81	105.06	102.91	105.06
3956	NYSE	TDY	Fri, Aug 14, 2015	102.75	104.40	102.26	104.25
3955	NYSE	TDY	Thu, Aug 13, 2015	103.11	103.74	102.32	102.95
3954	NYSE	TDY	Wed, Aug 12, 2015	103.33	103.50	101.59	103.08
3953	NYSE	TDY	Tue, Aug 11, 2015	104.58	104.97	103.15	104.04
3952	NYSE	TDY	Mon, Aug 10, 2015	104.29	105.98	104.23	105.60
3951	NYSE	TDY	Fri, Aug 7, 2015	102.78	103.46	101.83	103.30
3950	NYSE	TDY	Thu, Aug 6, 2015	103.92	104.05	102.45	103.43
3949	NYSE	TDY	Wed, Aug 5, 2015	103.56	104.55	102.89	103.74
3948	NYSE	TDY	Tue, Aug 4, 2015	102.35	103.61	102.14	102.90
3947	NYSE	TDY	Mon, Aug 3, 2015	103.47	103.52	101.99	102.63
3946	NYSE	TDY	Fri, Jul 31, 2015	104.16	104.37	103.30	103.67
3945	NYSE	TDY	Thu, Jul 30, 2015	103.99	104.90	102.89	103.70
3944	NYSE	TDY	Wed, Jul 29, 2015	103.67	105.66	103.33	104.99
3943	NYSE	TDY	Tue, Jul 28, 2015	102.98	104.18	101.64	103.67
3942	NYSE	TDY	Mon, Jul 27, 2015	103.69	103.91	102.41	102.67
3941	NYSE	TDY	Fri, Jul 24, 2015	105.41	105.71	104.13	104.21
3940	NYSE	TDY	Thu, Jul 23, 2015	104.95	107.12	104.95	105.77
3939	NYSE	TDY	Wed, Jul 22, 2015	104.70	105.61	104.07	104.72
3938	NYSE	TDY	Tue, Jul 21, 2015	107.91	108.42	104.34	105.43
3937	NYSE	TDY	Mon, Jul 20, 2015	110.12	110.12	108.44	108.55
3936	NYSE	TDY	Fri, Jul 17, 2015	110.16	110.93	109.05	109.67
3935	NYSE	TDY	Thu, Jul 16, 2015	111.15	111.81	110.38	110.50
3934	NYSE	TDY	Wed, Jul 15, 2015	111.64	111.64	110.12	110.34
3933	NYSE	TDY	Tue, Jul 14, 2015	110.00	111.60	109.79	111.48
3932	NYSE	TDY	Mon, Jul 13, 2015	108.84	109.87	108.82	109.66
3931	NYSE	TDY	Fri, Jul 10, 2015	107.97	108.22	107.39	108.05
3930	NYSE	TDY	Thu, Jul 9, 2015	107.03	107.81	106.67	106.77
3929	NYSE	TDY	Wed, Jul 8, 2015	105.73	106.58	105.15	106.16
3928	NYSE	TDY	Tue, Jul 7, 2015	108.01	108.71	105.51	106.85
3927	NYSE	TDY	Mon, Jul 6, 2015	106.39	108.00	106.30	107.74
3926	NYSE	TDY	Thu, Jul 2, 2015	106.93	107.38	106.39	107.00
3925	NYSE	TDY	Wed, Jul 1, 2015	106.36	107.24	105.60	106.55
3924	NYSE	TDY	Tue, Jun 30, 2015	106.67	106.91	105.08	105.51
3923	NYSE	TDY	Mon, Jun 29, 2015	106.51	107.29	105.91	105.99
3922	NYSE	TDY	Fri, Jun 26, 2015	107.42	107.51	106.65	107.18
3921	NYSE	TDY	Thu, Jun 25, 2015	107.32	107.50	106.94	107.15
3920	NYSE	TDY	Wed, Jun 24, 2015	107.43	107.43	106.69	107.03
3919	NYSE	TDY	Tue, Jun 23, 2015	107.50	107.58	106.73	107.46
3918	NYSE	TDY	Mon, Jun 22, 2015	107.79	108.16	106.65	107.50
3917	NYSE	TDY	Fri, Jun 19, 2015	107.87	107.87	107.16	107.27
3916	NYSE	TDY	Thu, Jun 18, 2015	106.57	108.30	106.26	107.77
3915	NYSE	TDY	Wed, Jun 17, 2015	106.58	107.04	105.83	106.22
3914	NYSE	TDY	Tue, Jun 16, 2015	105.22	106.70	105.22	106.38
3913	NYSE	TDY	Mon, Jun 15, 2015	105.50	106.01	105.00	105.55
3912	NYSE	TDY	Fri, Jun 12, 2015	106.43	107.14	105.72	106.04
3911	NYSE	TDY	Thu, Jun 11, 2015	105.18	106.70	105.18	106.70
3910	NYSE	TDY	Wed, Jun 10, 2015	104.30	106.12	103.90	105.19
3909	NYSE	TDY	Tue, Jun 9, 2015	103.66	104.40	103.36	103.88
3908	NYSE	TDY	Mon, Jun 8, 2015	102.81	104.04	102.58	103.50
3907	NYSE	TDY	Fri, Jun 5, 2015	101.75	103.37	101.53	103.03
3906	NYSE	TDY	Thu, Jun 4, 2015	102.92	103.60	100.89	101.48
3905	NYSE	TDY	Wed, Jun 3, 2015	102.43	104.21	102.36	103.53
3904	NYSE	TDY	Tue, Jun 2, 2015	101.18	102.99	100.91	102.33
3903	NYSE	TDY	Mon, Jun 1, 2015	101.79	102.48	101.02	101.92
3902	NYSE	TDY	Fri, May 29, 2015	102.17	102.89	100.29	101.33
3901	NYSE	TDY	Thu, May 28, 2015	102.21	103.11	101.01	102.39
3900	NYSE	TDY	Wed, May 27, 2015	102.51	102.91	101.18	102.74
3899	NYSE	TDY	Tue, May 26, 2015	102.57	103.06	101.28	101.98
3898	NYSE	TDY	Fri, May 22, 2015	104.30	104.52	102.78	103.14
3897	NYSE	TDY	Thu, May 21, 2015	104.24	104.88	103.66	104.21
3896	NYSE	TDY	Wed, May 20, 2015	104.38	104.79	103.69	104.47
3895	NYSE	TDY	Tue, May 19, 2015	105.00	105.00	103.73	104.03
3894	NYSE	TDY	Mon, May 18, 2015	104.56	105.25	103.92	104.76
3893	NYSE	TDY	Fri, May 15, 2015	105.31	105.83	104.47	104.80
3892	NYSE	TDY	Thu, May 14, 2015	104.00	105.29	104.00	105.08
3891	NYSE	TDY	Wed, May 13, 2015	103.23	103.98	102.88	103.49
3890	NYSE	TDY	Tue, May 12, 2015	102.20	103.47	101.05	103.21
3889	NYSE	TDY	Mon, May 11, 2015	102.56	103.28	102.38	102.61
3888	NYSE	TDY	Fri, May 8, 2015	102.73	103.51	101.72	102.90
3887	NYSE	TDY	Thu, May 7, 2015	101.77	101.88	101.09	101.59
3886	NYSE	TDY	Wed, May 6, 2015	101.65	102.07	100.42	101.90
3885	NYSE	TDY	Tue, May 5, 2015	102.50	103.01	100.60	101.61
3884	NYSE	TDY	Mon, May 4, 2015	102.32	103.06	102.10	102.50
3883	NYSE	TDY	Fri, May 1, 2015	104.96	105.05	101.57	102.39
3882	NYSE	TDY	Thu, Apr 30, 2015	105.69	108.61	104.27	104.97
3881	NYSE	TDY	Wed, Apr 29, 2015	108.12	108.60	107.61	108.22
3880	NYSE	TDY	Tue, Apr 28, 2015	108.59	108.67	107.69	108.24
3879	NYSE	TDY	Mon, Apr 27, 2015	108.54	109.14	107.73	108.59
3878	NYSE	TDY	Fri, Apr 24, 2015	109.16	109.16	108.13	108.39
3877	NYSE	TDY	Thu, Apr 23, 2015	109.19	109.98	108.96	109.15
3876	NYSE	TDY	Wed, Apr 22, 2015	109.06	109.72	108.45	109.69
3875	NYSE	TDY	Tue, Apr 21, 2015	109.44	109.44	108.73	109.21
3874	NYSE	TDY	Mon, Apr 20, 2015	107.99	109.18	107.99	108.78
3873	NYSE	TDY	Fri, Apr 17, 2015	108.09	108.34	106.73	107.27
3872	NYSE	TDY	Thu, Apr 16, 2015	109.15	109.61	108.58	108.77
3871	NYSE	TDY	Wed, Apr 15, 2015	109.20	110.08	108.78	109.39
3870	NYSE	TDY	Tue, Apr 14, 2015	108.49	109.60	108.05	108.98
3869	NYSE	TDY	Mon, Apr 13, 2015	108.74	109.66	108.18	108.53
3868	NYSE	TDY	Fri, Apr 10, 2015	109.00	109.00	108.17	108.52
3867	NYSE	TDY	Thu, Apr 9, 2015	108.12	108.80	107.10	108.75
3866	NYSE	TDY	Wed, Apr 8, 2015	107.86	108.80	107.53	108.30
3865	NYSE	TDY	Tue, Apr 7, 2015	107.91	108.80	107.84	107.93
3864	NYSE	TDY	Mon, Apr 6, 2015	106.45	108.11	106.06	107.98
3863	NYSE	TDY	Thu, Apr 2, 2015	107.00	108.00	106.45	106.88
3862	NYSE	TDY	Wed, Apr 1, 2015	106.20	106.73	104.79	106.69
3861	NYSE	TDY	Tue, Mar 31, 2015	106.94	107.14	105.95	106.73
3860	NYSE	TDY	Mon, Mar 30, 2015	106.00	107.97	106.00	107.37
3859	NYSE	TDY	Fri, Mar 27, 2015	104.29	105.77	104.25	105.70
3858	NYSE	TDY	Thu, Mar 26, 2015	104.00	104.73	103.60	104.52
3857	NYSE	TDY	Wed, Mar 25, 2015	105.00	105.17	103.24	104.00
3856	NYSE	TDY	Tue, Mar 24, 2015	104.25	105.65	104.01	105.01
3855	NYSE	TDY	Mon, Mar 23, 2015	104.00	104.67	103.32	104.16
3854	NYSE	TDY	Fri, Mar 20, 2015	103.42	104.37	102.83	104.23
3853	NYSE	TDY	Thu, Mar 19, 2015	101.26	102.79	100.91	102.62
3852	NYSE	TDY	Wed, Mar 18, 2015	100.23	101.93	99.40	101.63
3851	NYSE	TDY	Tue, Mar 17, 2015	100.83	100.97	99.98	100.42
3850	NYSE	TDY	Mon, Mar 16, 2015	99.40	100.97	99.18	100.95
3849	NYSE	TDY	Fri, Mar 13, 2015	100.74	100.91	98.42	99.04
3848	NYSE	TDY	Thu, Mar 12, 2015	99.82	100.61	99.16	100.55
3847	NYSE	TDY	Wed, Mar 11, 2015	99.64	100.16	98.77	99.33
3846	NYSE	TDY	Tue, Mar 10, 2015	100.18	100.22	99.36	99.53
3845	NYSE	TDY	Mon, Mar 9, 2015	100.02	101.55	100.02	101.16
3844	NYSE	TDY	Fri, Mar 6, 2015	99.46	100.20	98.98	99.74
3843	NYSE	TDY	Thu, Mar 5, 2015	100.78	100.78	99.55	99.89
3842	NYSE	TDY	Wed, Mar 4, 2015	100.01	100.84	99.62	100.54
3841	NYSE	TDY	Tue, Mar 3, 2015	101.01	101.52	100.14	100.78
3840	NYSE	TDY	Mon, Mar 2, 2015	100.92	101.70	100.35	101.51
3839	NYSE	TDY	Fri, Feb 27, 2015	101.12	101.80	100.52	100.83
3838	NYSE	TDY	Thu, Feb 26, 2015	101.20	101.69	100.64	101.13
3837	NYSE	TDY	Wed, Feb 25, 2015	102.82	102.91	100.86	101.36
3836	NYSE	TDY	Tue, Feb 24, 2015	102.14	103.02	101.78	102.99
3835	NYSE	TDY	Mon, Feb 23, 2015	101.42	102.17	100.89	102.14
3834	NYSE	TDY	Fri, Feb 20, 2015	100.49	102.00	99.85	101.83
3833	NYSE	TDY	Thu, Feb 19, 2015	99.85	100.80	99.11	100.40
3832	NYSE	TDY	Wed, Feb 18, 2015	100.90	102.32	100.15	100.15
3831	NYSE	TDY	Tue, Feb 17, 2015	100.69	101.00	100.16	100.80
3830	NYSE	TDY	Fri, Feb 13, 2015	99.97	101.11	99.75	100.91
3829	NYSE	TDY	Thu, Feb 12, 2015	100.87	100.87	99.35	99.80
3828	NYSE	TDY	Wed, Feb 11, 2015	98.80	101.40	98.76	99.97
3827	NYSE	TDY	Tue, Feb 10, 2015	98.35	98.67	96.58	97.68
3826	NYSE	TDY	Mon, Feb 9, 2015	98.97	99.54	97.16	97.66
3825	NYSE	TDY	Fri, Feb 6, 2015	98.73	99.85	98.42	99.21
3824	NYSE	TDY	Thu, Feb 5, 2015	97.93	98.54	97.29	98.42
3823	NYSE	TDY	Wed, Feb 4, 2015	97.99	99.14	97.23	97.63
3822	NYSE	TDY	Tue, Feb 3, 2015	95.92	98.95	95.47	98.65
3821	NYSE	TDY	Mon, Feb 2, 2015	95.11	95.36	93.19	94.68
3820	NYSE	TDY	Fri, Jan 30, 2015	96.25	96.84	94.09	95.04
3819	NYSE	TDY	Thu, Jan 29, 2015	97.38	98.50	95.31	97.32
3818	NYSE	TDY	Wed, Jan 28, 2015	99.30	99.76	96.56	96.98
3817	NYSE	TDY	Tue, Jan 27, 2015	97.41	99.01	97.00	98.38
3816	NYSE	TDY	Mon, Jan 26, 2015	99.16	99.62	97.90	98.93
3815	NYSE	TDY	Fri, Jan 23, 2015	98.55	99.71	98.07	99.17
3814	NYSE	TDY	Thu, Jan 22, 2015	97.77	98.81	96.58	98.46
3813	NYSE	TDY	Wed, Jan 21, 2015	97.11	97.19	95.80	96.79
3812	NYSE	TDY	Tue, Jan 20, 2015	97.31	98.02	96.52	97.18
3811	NYSE	TDY	Fri, Jan 16, 2015	95.47	96.90	94.42	96.74
3810	NYSE	TDY	Thu, Jan 15, 2015	96.80	97.09	95.39	96.17
3809	NYSE	TDY	Wed, Jan 14, 2015	97.50	98.34	97.00	97.60
3808	NYSE	TDY	Tue, Jan 13, 2015	99.57	100.56	97.67	98.45
3807	NYSE	TDY	Mon, Jan 12, 2015	100.10	100.10	98.02	98.49
3806	NYSE	TDY	Fri, Jan 9, 2015	100.31	100.74	99.48	99.99
3805	NYSE	TDY	Thu, Jan 8, 2015	99.74	101.18	99.63	100.44
3804	NYSE	TDY	Wed, Jan 7, 2015	98.94	99.42	98.40	98.79
3803	NYSE	TDY	Tue, Jan 6, 2015	100.10	100.61	97.60	98.02
3802	NYSE	TDY	Mon, Jan 5, 2015	101.27	101.92	99.35	99.72
3801	NYSE	TDY	Fri, Jan 2, 2015	103.50	103.50	100.88	102.16
3800	NYSE	TDY	Wed, Dec 31, 2014	104.61	104.66	102.69	102.74
3799	NYSE	TDY	Tue, Dec 30, 2014	104.52	105.09	104.03	104.12
3798	NYSE	TDY	Mon, Dec 29, 2014	104.28	105.50	104.11	104.67
3797	NYSE	TDY	Fri, Dec 26, 2014	103.96	104.93	103.71	104.62
3796	NYSE	TDY	Wed, Dec 24, 2014	102.49	103.74	102.23	103.18
3795	NYSE	TDY	Tue, Dec 23, 2014	102.67	103.12	102.13	102.36
3794	NYSE	TDY	Mon, Dec 22, 2014	98.80	101.85	98.63	101.81
3793	NYSE	TDY	Fri, Dec 19, 2014	98.38	99.04	98.01	98.37
3792	NYSE	TDY	Thu, Dec 18, 2014	98.16	99.58	97.31	98.58
3791	NYSE	TDY	Wed, Dec 17, 2014	97.74	98.05	96.53	97.19
3790	NYSE	TDY	Tue, Dec 16, 2014	98.36	99.26	97.26	97.36
3789	NYSE	TDY	Mon, Dec 15, 2014	101.65	102.35	98.14	98.26
3788	NYSE	TDY	Fri, Dec 12, 2014	102.08	102.94	101.24	101.36
3787	NYSE	TDY	Thu, Dec 11, 2014	103.42	104.73	102.33	103.43
3786	NYSE	TDY	Wed, Dec 10, 2014	105.46	105.46	102.97	103.16
3785	NYSE	TDY	Tue, Dec 9, 2014	104.62	105.88	103.57	105.88
3784	NYSE	TDY	Mon, Dec 8, 2014	107.10	108.28	105.39	105.42
3783	NYSE	TDY	Fri, Dec 5, 2014	106.26	107.90	106.26	107.26
3782	NYSE	TDY	Thu, Dec 4, 2014	107.40	108.22	106.44	106.79
3781	NYSE	TDY	Wed, Dec 3, 2014	107.22	108.43	106.57	107.80
3780	NYSE	TDY	Tue, Dec 2, 2014	106.22	107.69	106.13	107.47
3779	NYSE	TDY	Mon, Dec 1, 2014	106.74	107.39	105.67	106.22
3778	NYSE	TDY	Fri, Nov 28, 2014	108.50	109.18	106.82	106.91
3777	NYSE	TDY	Wed, Nov 26, 2014	108.30	108.91	108.00	108.50
3776	NYSE	TDY	Tue, Nov 25, 2014	108.05	108.79	107.62	108.24
3775	NYSE	TDY	Mon, Nov 24, 2014	106.90	107.75	106.72	107.55
3774	NYSE	TDY	Fri, Nov 21, 2014	107.31	107.78	106.21	106.42
3773	NYSE	TDY	Thu, Nov 20, 2014	105.30	106.26	103.99	106.23
3772	NYSE	TDY	Wed, Nov 19, 2014	106.15	106.89	105.05	105.91
3771	NYSE	TDY	Tue, Nov 18, 2014	105.48	106.91	105.41	106.16
3770	NYSE	TDY	Mon, Nov 17, 2014	105.90	106.52	105.30	105.37
3769	NYSE	TDY	Fri, Nov 14, 2014	106.63	107.42	105.83	105.93
3768	NYSE	TDY	Thu, Nov 13, 2014	107.57	108.64	106.68	107.35
3767	NYSE	TDY	Wed, Nov 12, 2014	105.47	106.99	104.97	106.67
3766	NYSE	TDY	Tue, Nov 11, 2014	106.13	106.77	105.45	105.69
3765	NYSE	TDY	Mon, Nov 10, 2014	104.76	106.10	104.05	106.00
3764	NYSE	TDY	Fri, Nov 7, 2014	104.71	105.09	103.31	104.80
3763	NYSE	TDY	Thu, Nov 6, 2014	104.86	105.25	103.85	104.94
3762	NYSE	TDY	Wed, Nov 5, 2014	104.67	105.47	104.06	104.60
3761	NYSE	TDY	Tue, Nov 4, 2014	103.76	104.93	103.74	104.18
3760	NYSE	TDY	Mon, Nov 3, 2014	103.98	105.20	103.24	104.21
3759	NYSE	TDY	Fri, Oct 31, 2014	104.00	104.25	103.20	103.63
3758	NYSE	TDY	Thu, Oct 30, 2014	99.54	102.88	99.20	102.26
3757	NYSE	TDY	Wed, Oct 29, 2014	101.20	101.78	99.38	100.06
3756	NYSE	TDY	Tue, Oct 28, 2014	98.77	101.51	98.58	101.21
3755	NYSE	TDY	Mon, Oct 27, 2014	98.75	98.99	96.75	98.58
3754	NYSE	TDY	Fri, Oct 24, 2014	96.54	99.68	96.16	99.42
3753	NYSE	TDY	Thu, Oct 23, 2014	93.11	97.06	92.73	95.97
3752	NYSE	TDY	Wed, Oct 22, 2014	94.83	95.50	93.34	93.57
3751	NYSE	TDY	Tue, Oct 21, 2014	93.38	94.94	93.06	94.53
3750	NYSE	TDY	Mon, Oct 20, 2014	93.24	93.77	92.21	93.15
3749	NYSE	TDY	Fri, Oct 17, 2014	93.37	94.31	92.57	93.37
3748	NYSE	TDY	Thu, Oct 16, 2014	92.79	94.16	92.27	92.64
3747	NYSE	TDY	Wed, Oct 15, 2014	93.02	94.46	91.55	94.25
3746	NYSE	TDY	Tue, Oct 14, 2014	94.07	95.43	93.50	94.15
3745	NYSE	TDY	Mon, Oct 13, 2014	92.81	94.71	92.81	93.32
3744	NYSE	TDY	Fri, Oct 10, 2014	92.43	94.11	92.15	92.39
3743	NYSE	TDY	Thu, Oct 9, 2014	94.38	94.40	92.18	92.96
3742	NYSE	TDY	Wed, Oct 8, 2014	91.92	94.28	91.55	94.25
3741	NYSE	TDY	Tue, Oct 7, 2014	92.83	93.51	92.00	92.04
3740	NYSE	TDY	Mon, Oct 6, 2014	94.11	94.35	93.26	93.45
3739	NYSE	TDY	Fri, Oct 3, 2014	93.72	93.93	93.12	93.61
3738	NYSE	TDY	Thu, Oct 2, 2014	92.77	93.02	91.17	92.66
3737	NYSE	TDY	Wed, Oct 1, 2014	94.20	94.49	92.09	92.48
3736	NYSE	TDY	Tue, Sep 30, 2014	95.19	95.71	94.01	94.01
3735	NYSE	TDY	Mon, Sep 29, 2014	94.15	95.75	94.13	95.30
3734	NYSE	TDY	Fri, Sep 26, 2014	94.32	95.32	94.06	95.14
3733	NYSE	TDY	Thu, Sep 25, 2014	95.79	95.79	93.98	94.26
3732	NYSE	TDY	Wed, Sep 24, 2014	95.46	95.99	94.59	95.82
3731	NYSE	TDY	Tue, Sep 23, 2014	96.15	96.15	94.74	95.07
3730	NYSE	TDY	Mon, Sep 22, 2014	97.26	97.26	96.10	96.30
3729	NYSE	TDY	Fri, Sep 19, 2014	98.79	99.76	97.50	97.53
3728	NYSE	TDY	Thu, Sep 18, 2014	98.84	99.12	98.20	98.60
3727	NYSE	TDY	Wed, Sep 17, 2014	98.43	98.93	97.60	98.43
3726	NYSE	TDY	Tue, Sep 16, 2014	98.78	98.81	97.57	98.52
3725	NYSE	TDY	Mon, Sep 15, 2014	99.24	99.34	98.13	98.73
3724	NYSE	TDY	Fri, Sep 12, 2014	99.96	99.96	98.81	99.39
3723	NYSE	TDY	Thu, Sep 11, 2014	98.51	100.23	98.45	99.75
3722	NYSE	TDY	Wed, Sep 10, 2014	98.68	99.07	98.00	98.76
3721	NYSE	TDY	Tue, Sep 9, 2014	98.63	99.20	97.81	98.42
3720	NYSE	TDY	Mon, Sep 8, 2014	99.51	99.90	98.71	98.96
3719	NYSE	TDY	Fri, Sep 5, 2014	98.53	99.73	98.48	99.47
3718	NYSE	TDY	Thu, Sep 4, 2014	98.21	99.87	98.19	98.62
3717	NYSE	TDY	Wed, Sep 3, 2014	97.92	98.65	97.07	97.40
3716	NYSE	TDY	Tue, Sep 2, 2014	97.66	98.60	96.85	97.68
3715	NYSE	TDY	Fri, Aug 29, 2014	96.80	97.23	96.37	97.07
3714	NYSE	TDY	Thu, Aug 28, 2014	96.79	97.27	96.01	96.85
3713	NYSE	TDY	Wed, Aug 27, 2014	97.42	97.57	96.60	96.90
3712	NYSE	TDY	Tue, Aug 26, 2014	96.38	97.61	96.27	96.99
3711	NYSE	TDY	Mon, Aug 25, 2014	96.51	96.81	95.79	96.32
3710	NYSE	TDY	Fri, Aug 22, 2014	95.97	96.72	95.33	96.24
3709	NYSE	TDY	Thu, Aug 21, 2014	95.49	96.27	94.89	96.00
3708	NYSE	TDY	Wed, Aug 20, 2014	95.65	96.13	94.97	95.50
3707	NYSE	TDY	Tue, Aug 19, 2014	95.34	96.27	95.34	96.04
3706	NYSE	TDY	Mon, Aug 18, 2014	94.26	95.43	94.10	95.42
3705	NYSE	TDY	Fri, Aug 15, 2014	94.70	94.70	92.37	93.39
3704	NYSE	TDY	Thu, Aug 14, 2014	94.05	94.28	93.66	93.76
3703	NYSE	TDY	Wed, Aug 13, 2014	93.28	94.42	93.19	93.92
3702	NYSE	TDY	Tue, Aug 12, 2014	92.86	93.99	92.21	92.82
3701	NYSE	TDY	Mon, Aug 11, 2014	93.57	94.48	93.32	93.36
3700	NYSE	TDY	Fri, Aug 8, 2014	91.42	93.24	91.19	93.08
3699	NYSE	TDY	Thu, Aug 7, 2014	92.10	92.71	91.14	91.52
3698	NYSE	TDY	Wed, Aug 6, 2014	91.97	92.93	91.61	91.88
3697	NYSE	TDY	Tue, Aug 5, 2014	91.73	93.23	91.68	92.12
3696	NYSE	TDY	Mon, Aug 4, 2014	91.50	92.31	91.25	92.21
3695	NYSE	TDY	Fri, Aug 1, 2014	91.37	92.23	90.54	91.20
3694	NYSE	TDY	Thu, Jul 31, 2014	92.34	92.45	91.11	91.20
3693	NYSE	TDY	Wed, Jul 30, 2014	93.77	93.79	92.42	93.27
3692	NYSE	TDY	Tue, Jul 29, 2014	94.14	94.37	92.50	92.85
3691	NYSE	TDY	Mon, Jul 28, 2014	93.47	94.25	92.89	93.96
3690	NYSE	TDY	Fri, Jul 25, 2014	94.01	94.07	92.48	93.47
3689	NYSE	TDY	Thu, Jul 24, 2014	98.05	98.36	93.32	94.59
3688	NYSE	TDY	Wed, Jul 23, 2014	95.59	95.87	94.34	95.27
3687	NYSE	TDY	Tue, Jul 22, 2014	95.84	96.07	94.74	95.28
3686	NYSE	TDY	Mon, Jul 21, 2014	95.25	95.57	94.17	95.17
3685	NYSE	TDY	Fri, Jul 18, 2014	94.13	96.00	94.13	95.66
3684	NYSE	TDY	Thu, Jul 17, 2014	94.34	95.58	93.78	94.24
3683	NYSE	TDY	Wed, Jul 16, 2014	95.35	95.93	94.39	94.97
3682	NYSE	TDY	Tue, Jul 15, 2014	95.65	95.83	93.89	95.33
3681	NYSE	TDY	Mon, Jul 14, 2014	95.62	95.86	95.11	95.47
3680	NYSE	TDY	Fri, Jul 11, 2014	94.42	94.94	93.98	94.64
3679	NYSE	TDY	Thu, Jul 10, 2014	94.00	95.25	93.23	94.64
3678	NYSE	TDY	Wed, Jul 9, 2014	95.89	96.49	95.05	95.69
3677	NYSE	TDY	Tue, Jul 8, 2014	95.54	96.11	94.62	95.52
3676	NYSE	TDY	Mon, Jul 7, 2014	96.57	97.44	95.57	95.74
3675	NYSE	TDY	Thu, Jul 3, 2014	96.77	97.09	96.16	96.86
3674	NYSE	TDY	Wed, Jul 2, 2014	97.56	97.96	96.19	96.35
3673	NYSE	TDY	Tue, Jul 1, 2014	97.59	98.64	97.20	97.97
3672	NYSE	TDY	Mon, Jun 30, 2014	96.85	97.25	95.75	97.17
3671	NYSE	TDY	Fri, Jun 27, 2014	95.43	97.03	95.43	97.01
3670	NYSE	TDY	Thu, Jun 26, 2014	96.43	96.53	95.51	96.20
3669	NYSE	TDY	Wed, Jun 25, 2014	95.09	96.58	95.00	96.33
3668	NYSE	TDY	Tue, Jun 24, 2014	96.28	97.51	95.51	95.55
3667	NYSE	TDY	Mon, Jun 23, 2014	97.77	97.77	95.55	96.56
3666	NYSE	TDY	Fri, Jun 20, 2014	97.42	98.34	97.17	97.87
3665	NYSE	TDY	Thu, Jun 19, 2014	98.18	98.32	97.14	97.62
3664	NYSE	TDY	Wed, Jun 18, 2014	97.74	98.51	96.82	97.78
3663	NYSE	TDY	Tue, Jun 17, 2014	97.14	97.96	96.40	97.71
3662	NYSE	TDY	Mon, Jun 16, 2014	98.23	98.56	96.92	97.38
3661	NYSE	TDY	Fri, Jun 13, 2014	99.05	99.40	97.85	98.29
3660	NYSE	TDY	Thu, Jun 12, 2014	99.07	99.19	97.84	98.48
3659	NYSE	TDY	Wed, Jun 11, 2014	99.51	100.04	99.11	99.49
3658	NYSE	TDY	Tue, Jun 10, 2014	100.23	100.57	99.11	100.29
3657	NYSE	TDY	Mon, Jun 9, 2014	98.42	101.43	98.35	101.01
3656	NYSE	TDY	Fri, Jun 6, 2014	98.12	98.94	98.12	98.71
3655	NYSE	TDY	Thu, Jun 5, 2014	94.95	97.44	94.46	97.38
3654	NYSE	TDY	Wed, Jun 4, 2014	94.48	94.98	93.85	94.89
3653	NYSE	TDY	Tue, Jun 3, 2014	94.83	95.09	93.45	94.62
3652	NYSE	TDY	Mon, Jun 2, 2014	94.88	95.30	93.72	94.99
3651	NYSE	TDY	Fri, May 30, 2014	95.88	95.88	94.43	94.77
3650	NYSE	TDY	Thu, May 29, 2014	95.13	95.92	94.29	95.61
3649	NYSE	TDY	Wed, May 28, 2014	95.34	95.73	94.74	94.74
3648	NYSE	TDY	Tue, May 27, 2014	95.54	96.24	94.93	95.81
3647	NYSE	TDY	Fri, May 23, 2014	93.55	95.02	93.50	94.78
3646	NYSE	TDY	Thu, May 22, 2014	93.01	93.82	92.66	93.31
3645	NYSE	TDY	Wed, May 21, 2014	93.41	94.10	91.99	93.08
3644	NYSE	TDY	Tue, May 20, 2014	94.75	94.75	91.96	92.79
3643	NYSE	TDY	Mon, May 19, 2014	94.67	95.82	94.67	95.30
3642	NYSE	TDY	Fri, May 16, 2014	94.59	94.95	93.25	94.77
3641	NYSE	TDY	Thu, May 15, 2014	95.14	95.77	93.57	94.81
3640	NYSE	TDY	Wed, May 14, 2014	96.74	96.74	95.34	95.67
3639	NYSE	TDY	Tue, May 13, 2014	97.76	98.24	97.10	97.14
3638	NYSE	TDY	Mon, May 12, 2014	95.36	98.51	95.36	98.01
3637	NYSE	TDY	Fri, May 9, 2014	93.99	95.23	93.50	95.14
3636	NYSE	TDY	Thu, May 8, 2014	94.97	95.87	93.99	94.67
3635	NYSE	TDY	Wed, May 7, 2014	93.83	94.96	92.98	94.95
3634	NYSE	TDY	Tue, May 6, 2014	94.49	94.98	93.39	94.00
3633	NYSE	TDY	Mon, May 5, 2014	92.80	95.66	92.54	94.78
3632	NYSE	TDY	Fri, May 2, 2014	93.30	94.30	92.77	93.67
3631	NYSE	TDY	Thu, May 1, 2014	92.62	93.97	91.56	92.93
3630	NYSE	TDY	Wed, Apr 30, 2014	91.95	92.90	91.46	92.86
3629	NYSE	TDY	Tue, Apr 29, 2014	93.24	93.68	92.12	92.30
3628	NYSE	TDY	Mon, Apr 28, 2014	92.73	93.60	91.63	92.87
3627	NYSE	TDY	Fri, Apr 25, 2014	93.68	94.01	91.87	92.58
3626	NYSE	TDY	Thu, Apr 24, 2014	94.49	94.51	92.34	94.29
3625	NYSE	TDY	Wed, Apr 23, 2014	95.95	98.23	93.73	94.24
3624	NYSE	TDY	Tue, Apr 22, 2014	96.64	97.10	95.73	96.50
3623	NYSE	TDY	Mon, Apr 21, 2014	95.51	96.27	94.89	96.26
3622	NYSE	TDY	Thu, Apr 17, 2014	94.37	96.25	93.66	95.53
3621	NYSE	TDY	Wed, Apr 16, 2014	94.00	94.62	93.38	94.34
3620	NYSE	TDY	Tue, Apr 15, 2014	93.14	94.50	91.54	93.27
3619	NYSE	TDY	Mon, Apr 14, 2014	93.71	93.71	92.43	92.86
3618	NYSE	TDY	Fri, Apr 11, 2014	91.71	92.98	91.71	92.44
3617	NYSE	TDY	Thu, Apr 10, 2014	95.22	95.42	92.57	92.78
3616	NYSE	TDY	Wed, Apr 9, 2014	95.13	95.27	94.15	95.04
3615	NYSE	TDY	Tue, Apr 8, 2014	94.74	95.65	94.26	94.60
3614	NYSE	TDY	Mon, Apr 7, 2014	95.45	95.74	94.20	94.77
3613	NYSE	TDY	Fri, Apr 4, 2014	98.57	98.94	95.50	95.63
3612	NYSE	TDY	Thu, Apr 3, 2014	99.30	99.60	98.22	98.51
3611	NYSE	TDY	Wed, Apr 2, 2014	99.33	99.88	98.32	99.27
3610	NYSE	TDY	Tue, Apr 1, 2014	97.85	99.27	97.43	99.13
3609	NYSE	TDY	Mon, Mar 31, 2014	95.89	98.11	95.75	97.33
3608	NYSE	TDY	Fri, Mar 28, 2014	95.44	96.59	94.87	95.14
3607	NYSE	TDY	Thu, Mar 27, 2014	95.70	96.26	94.96	95.39
3606	NYSE	TDY	Wed, Mar 26, 2014	98.14	98.50	95.74	95.77
3605	NYSE	TDY	Tue, Mar 25, 2014	98.08	98.69	97.11	97.45
3604	NYSE	TDY	Mon, Mar 24, 2014	98.53	98.83	96.57	97.58
3603	NYSE	TDY	Fri, Mar 21, 2014	99.29	99.30	97.75	98.00
3602	NYSE	TDY	Thu, Mar 20, 2014	98.45	99.42	98.13	98.55
3601	NYSE	TDY	Wed, Mar 19, 2014	98.92	99.72	97.99	98.65
3600	NYSE	TDY	Tue, Mar 18, 2014	98.70	99.31	98.04	99.31
3599	NYSE	TDY	Mon, Mar 17, 2014	98.51	99.12	97.93	98.45
3598	NYSE	TDY	Fri, Mar 14, 2014	97.48	98.59	97.26	97.79
3597	NYSE	TDY	Thu, Mar 13, 2014	99.33	100.02	97.52	97.88
3596	NYSE	TDY	Wed, Mar 12, 2014	99.66	100.61	98.66	99.31
3595	NYSE	TDY	Tue, Mar 11, 2014	101.65	102.40	100.23	100.31
3594	NYSE	TDY	Mon, Mar 10, 2014	101.63	102.00	100.51	101.39
3593	NYSE	TDY	Fri, Mar 7, 2014	101.57	102.19	100.91	101.60
3592	NYSE	TDY	Thu, Mar 6, 2014	100.74	101.34	100.47	101.14
3591	NYSE	TDY	Wed, Mar 5, 2014	100.66	101.20	100.48	100.78
3590	NYSE	TDY	Tue, Mar 4, 2014	98.17	101.69	97.77	101.11
3589	NYSE	TDY	Mon, Mar 3, 2014	97.30	97.57	95.86	97.05
3588	NYSE	TDY	Fri, Feb 28, 2014	97.11	98.63	96.77	97.98
3587	NYSE	TDY	Thu, Feb 27, 2014	96.62	97.52	96.28	96.84
3586	NYSE	TDY	Wed, Feb 26, 2014	96.70	97.97	96.35	96.89
3585	NYSE	TDY	Tue, Feb 25, 2014	97.60	97.60	95.77	96.82
3584	NYSE	TDY	Mon, Feb 24, 2014	96.82	99.36	96.41	97.65
3583	NYSE	TDY	Fri, Feb 21, 2014	95.64	96.94	94.66	96.74
3582	NYSE	TDY	Thu, Feb 20, 2014	93.67	95.27	93.57	95.18
3581	NYSE	TDY	Wed, Feb 19, 2014	94.76	95.96	93.44	93.46
3580	NYSE	TDY	Tue, Feb 18, 2014	94.32	95.35	94.10	94.81
3579	NYSE	TDY	Fri, Feb 14, 2014	93.61	94.57	93.03	94.19
3578	NYSE	TDY	Thu, Feb 13, 2014	92.02	93.99	91.41	93.60
3577	NYSE	TDY	Wed, Feb 12, 2014	91.64	93.35	90.40	92.85
3576	NYSE	TDY	Tue, Feb 11, 2014	90.27	92.03	90.08	91.58
3575	NYSE	TDY	Mon, Feb 10, 2014	90.15	90.92	89.02	90.53
3574	NYSE	TDY	Fri, Feb 7, 2014	90.08	91.51	89.63	90.50
3573	NYSE	TDY	Thu, Feb 6, 2014	88.74	90.12	88.74	89.82
3572	NYSE	TDY	Wed, Feb 5, 2014	88.68	88.99	87.50	88.48
3571	NYSE	TDY	Tue, Feb 4, 2014	89.18	89.62	87.57	89.20
3570	NYSE	TDY	Mon, Feb 3, 2014	91.87	92.39	87.88	88.60
3569	NYSE	TDY	Fri, Jan 31, 2014	91.16	92.54	91.16	91.87
3568	NYSE	TDY	Thu, Jan 30, 2014	92.93	93.82	92.42	92.66
3567	NYSE	TDY	Wed, Jan 29, 2014	90.78	92.61	90.78	92.01
3566	NYSE	TDY	Tue, Jan 28, 2014	92.47	92.84	91.54	92.61
3565	NYSE	TDY	Mon, Jan 27, 2014	93.05	93.50	91.77	92.32
3564	NYSE	TDY	Fri, Jan 24, 2014	94.59	94.59	91.98	92.80
3563	NYSE	TDY	Thu, Jan 23, 2014	95.87	96.49	93.35	94.95
3562	NYSE	TDY	Wed, Jan 22, 2014	94.70	96.44	93.79	96.20
3561	NYSE	TDY	Tue, Jan 21, 2014	93.26	94.44	92.97	94.40
3560	NYSE	TDY	Fri, Jan 17, 2014	92.98	93.65	92.03	93.06
3559	NYSE	TDY	Thu, Jan 16, 2014	93.84	94.48	92.86	93.22
3558	NYSE	TDY	Wed, Jan 15, 2014	92.16	94.36	92.16	93.84
3557	NYSE	TDY	Tue, Jan 14, 2014	92.22	92.44	91.56	92.24
3556	NYSE	TDY	Mon, Jan 13, 2014	92.08	92.89	91.36	92.01
3555	NYSE	TDY	Fri, Jan 10, 2014	92.22	92.50	91.64	92.41
3554	NYSE	TDY	Thu, Jan 9, 2014	90.71	92.01	90.71	92.00
3553	NYSE	TDY	Wed, Jan 8, 2014	90.25	90.97	89.16	90.50
3552	NYSE	TDY	Tue, Jan 7, 2014	89.99	90.64	89.51	90.49
3551	NYSE	TDY	Mon, Jan 6, 2014	90.21	90.70	89.26	89.58
3550	NYSE	TDY	Fri, Jan 3, 2014	90.40	90.99	89.83	90.07
3549	NYSE	TDY	Thu, Jan 2, 2014	91.79	91.88	89.57	90.06
3548	NYSE	TDY	Tue, Dec 31, 2013	91.86	92.33	91.76	91.86
3547	NYSE	TDY	Mon, Dec 30, 2013	92.53	92.60	91.63	91.83
3546	NYSE	TDY	Fri, Dec 27, 2013	93.29	93.29	92.10	92.45
3545	NYSE	TDY	Thu, Dec 26, 2013	92.95	93.77	92.63	92.86
3544	NYSE	TDY	Tue, Dec 24, 2013	91.88	93.05	90.71	92.63
3543	NYSE	TDY	Mon, Dec 23, 2013	91.03	91.88	90.79	91.55
3542	NYSE	TDY	Fri, Dec 20, 2013	90.85	91.38	90.57	90.76
3541	NYSE	TDY	Thu, Dec 19, 2013	91.16	91.16	90.38	90.70
3540	NYSE	TDY	Wed, Dec 18, 2013	90.04	91.42	89.20	91.25
3539	NYSE	TDY	Tue, Dec 17, 2013	89.64	89.90	88.84	89.68
3538	NYSE	TDY	Mon, Dec 16, 2013	89.92	90.95	89.56	89.70
3537	NYSE	TDY	Fri, Dec 13, 2013	89.10	90.29	88.92	89.69
3536	NYSE	TDY	Thu, Dec 12, 2013	88.02	89.46	87.87	88.97
3535	NYSE	TDY	Wed, Dec 11, 2013	89.20	89.58	87.33	87.89
3534	NYSE	TDY	Tue, Dec 10, 2013	89.65	90.37	89.01	89.09
3533	NYSE	TDY	Mon, Dec 9, 2013	90.70	91.11	89.67	90.00
3532	NYSE	TDY	Fri, Dec 6, 2013	91.52	91.52	90.53	90.70
3531	NYSE	TDY	Thu, Dec 5, 2013	89.45	90.89	89.33	90.42
3530	NYSE	TDY	Wed, Dec 4, 2013	89.83	90.43	88.51	89.74
3529	NYSE	TDY	Tue, Dec 3, 2013	90.81	91.82	90.32	90.47
3528	NYSE	TDY	Mon, Dec 2, 2013	92.58	92.80	90.85	91.22
3527	NYSE	TDY	Fri, Nov 29, 2013	93.58	93.58	92.68	92.73
3526	NYSE	TDY	Wed, Nov 27, 2013	92.73	93.16	91.79	92.99
3525	NYSE	TDY	Tue, Nov 26, 2013	91.33	92.43	89.93	92.39
3524	NYSE	TDY	Mon, Nov 25, 2013	90.78	91.80	90.37	91.18
3523	NYSE	TDY	Fri, Nov 22, 2013	90.43	91.10	89.61	90.79
3522	NYSE	TDY	Thu, Nov 21, 2013	88.32	90.18	87.33	90.17
3521	NYSE	TDY	Wed, Nov 20, 2013	89.21	89.21	87.50	88.15
3520	NYSE	TDY	Tue, Nov 19, 2013	88.47	89.61	88.29	88.71
3519	NYSE	TDY	Mon, Nov 18, 2013	89.45	89.68	88.11	88.62
3518	NYSE	TDY	Fri, Nov 15, 2013	89.33	89.33	88.24	88.86
3517	NYSE	TDY	Thu, Nov 14, 2013	88.47	89.73	88.47	89.45
3516	NYSE	TDY	Wed, Nov 13, 2013	87.44	88.87	87.44	88.76
3515	NYSE	TDY	Tue, Nov 12, 2013	87.09	88.44	86.71	88.13
3514	NYSE	TDY	Mon, Nov 11, 2013	87.41	87.48	86.69	87.31
3513	NYSE	TDY	Fri, Nov 8, 2013	86.92	87.84	86.40	87.51
3512	NYSE	TDY	Thu, Nov 7, 2013	88.82	89.19	86.93	87.02
3511	NYSE	TDY	Wed, Nov 6, 2013	88.97	90.08	88.36	88.69
3510	NYSE	TDY	Tue, Nov 5, 2013	88.31	89.11	87.97	88.65
3509	NYSE	TDY	Mon, Nov 4, 2013	87.62	88.79	87.43	88.68
3508	NYSE	TDY	Fri, Nov 1, 2013	88.68	89.03	86.98	87.53
3507	NYSE	TDY	Thu, Oct 31, 2013	89.47	90.57	88.80	88.82
3506	NYSE	TDY	Wed, Oct 30, 2013	91.10	91.52	89.05	89.39
3505	NYSE	TDY	Tue, Oct 29, 2013	90.58	91.25	90.31	91.23
3504	NYSE	TDY	Mon, Oct 28, 2013	90.14	90.80	89.42	90.58
3503	NYSE	TDY	Fri, Oct 25, 2013	91.12	91.17	88.62	90.25
3502	NYSE	TDY	Thu, Oct 24, 2013	90.14	90.92	88.96	90.54
3501	NYSE	TDY	Wed, Oct 23, 2013	88.94	91.19	88.94	89.59
3500	NYSE	TDY	Tue, Oct 22, 2013	88.65	89.99	88.45	89.42
3499	NYSE	TDY	Mon, Oct 21, 2013	88.27	88.72	87.79	88.54
3498	NYSE	TDY	Fri, Oct 18, 2013	88.88	88.94	86.97	88.23
3497	NYSE	TDY	Thu, Oct 17, 2013	86.93	88.27	86.93	88.08
3496	NYSE	TDY	Wed, Oct 16, 2013	86.61	87.35	86.18	87.23
3495	NYSE	TDY	Tue, Oct 15, 2013	87.55	87.81	86.12	86.26
3494	NYSE	TDY	Mon, Oct 14, 2013	86.87	87.91	86.19	87.62
3493	NYSE	TDY	Fri, Oct 11, 2013	85.20	87.23	85.00	87.17
3492	NYSE	TDY	Thu, Oct 10, 2013	83.81	85.70	82.97	85.70
3491	NYSE	TDY	Wed, Oct 9, 2013	83.48	84.14	82.42	82.78
3490	NYSE	TDY	Tue, Oct 8, 2013	83.77	84.21	83.05	83.28
3489	NYSE	TDY	Mon, Oct 7, 2013	83.29	84.29	82.97	83.67
3488	NYSE	TDY	Fri, Oct 4, 2013	83.96	84.82	83.96	84.29
3487	NYSE	TDY	Thu, Oct 3, 2013	85.01	86.01	83.56	84.18
3486	NYSE	TDY	Wed, Oct 2, 2013	85.31	85.57	84.20	85.36
3485	NYSE	TDY	Tue, Oct 1, 2013	84.92	85.83	84.63	85.83
3484	NYSE	TDY	Mon, Sep 30, 2013	83.77	85.04	83.77	84.93
3483	NYSE	TDY	Fri, Sep 27, 2013	84.70	85.19	84.42	84.81
3482	NYSE	TDY	Thu, Sep 26, 2013	84.27	85.49	84.27	85.46
3481	NYSE	TDY	Wed, Sep 25, 2013	84.89	85.33	84.13	84.29
3480	NYSE	TDY	Tue, Sep 24, 2013	84.49	85.54	83.31	85.01
3479	NYSE	TDY	Mon, Sep 23, 2013	85.00	85.17	84.19	84.64
3478	NYSE	TDY	Fri, Sep 20, 2013	86.11	86.30	84.59	84.99
3477	NYSE	TDY	Thu, Sep 19, 2013	86.94	86.94	85.59	85.77
3476	NYSE	TDY	Wed, Sep 18, 2013	85.75	87.10	84.58	86.66
3475	NYSE	TDY	Tue, Sep 17, 2013	83.24	85.96	83.05	85.95
3474	NYSE	TDY	Mon, Sep 16, 2013	84.06	84.06	83.00	83.56
3473	NYSE	TDY	Fri, Sep 13, 2013	82.67	83.12	82.08	82.76
3472	NYSE	TDY	Thu, Sep 12, 2013	82.22	82.59	81.96	82.18
3471	NYSE	TDY	Wed, Sep 11, 2013	81.85	82.77	81.74	82.35
3470	NYSE	TDY	Tue, Sep 10, 2013	81.15	82.20	80.46	82.14
3469	NYSE	TDY	Mon, Sep 9, 2013	79.68	81.32	79.68	80.89
3468	NYSE	TDY	Fri, Sep 6, 2013	80.16	80.16	77.51	79.39
3467	NYSE	TDY	Thu, Sep 5, 2013	79.18	79.86	78.76	79.56
3466	NYSE	TDY	Wed, Sep 4, 2013	78.05	79.35	78.05	79.05
3465	NYSE	TDY	Tue, Sep 3, 2013	78.10	79.26	76.97	78.00
3464	NYSE	TDY	Fri, Aug 30, 2013	78.44	78.49	76.96	77.17
3463	NYSE	TDY	Thu, Aug 29, 2013	78.06	79.33	77.84	78.59
3462	NYSE	TDY	Wed, Aug 28, 2013	77.78	78.74	77.41	78.32
3461	NYSE	TDY	Tue, Aug 27, 2013	78.67	79.55	77.72	77.80
3460	NYSE	TDY	Mon, Aug 26, 2013	80.57	80.93	79.73	79.76
3459	NYSE	TDY	Fri, Aug 23, 2013	80.10	80.79	80.00	80.65
3458	NYSE	TDY	Thu, Aug 22, 2013	79.68	80.60	79.27	80.10
3457	NYSE	TDY	Wed, Aug 21, 2013	79.93	80.32	79.28	79.50
3456	NYSE	TDY	Tue, Aug 20, 2013	79.66	80.84	78.87	80.35
3455	NYSE	TDY	Mon, Aug 19, 2013	80.45	80.65	79.32	79.34
3454	NYSE	TDY	Fri, Aug 16, 2013	79.82	81.10	79.81	80.31
3453	NYSE	TDY	Thu, Aug 15, 2013	80.50	80.50	79.60	79.98
3452	NYSE	TDY	Wed, Aug 14, 2013	81.30	81.66	80.61	81.15
3451	NYSE	TDY	Tue, Aug 13, 2013	81.17	81.86	81.00	81.49
3450	NYSE	TDY	Mon, Aug 12, 2013	81.06	81.59	80.92	81.33
3449	NYSE	TDY	Fri, Aug 9, 2013	81.82	81.98	81.07	81.67
3448	NYSE	TDY	Thu, Aug 8, 2013	82.08	82.76	81.78	81.97
3447	NYSE	TDY	Wed, Aug 7, 2013	81.97	82.23	81.48	81.83
3446	NYSE	TDY	Tue, Aug 6, 2013	83.52	83.52	82.05	82.27
3445	NYSE	TDY	Mon, Aug 5, 2013	82.11	83.47	82.11	82.94
3444	NYSE	TDY	Fri, Aug 2, 2013	82.09	83.29	81.64	82.32
3443	NYSE	TDY	Thu, Aug 1, 2013	80.86	82.58	80.74	82.43
3442	NYSE	TDY	Wed, Jul 31, 2013	80.62	81.20	80.13	80.17
3441	NYSE	TDY	Tue, Jul 30, 2013	80.90	81.30	80.14	80.69
3440	NYSE	TDY	Mon, Jul 29, 2013	80.66	81.26	80.39	80.91
3439	NYSE	TDY	Fri, Jul 26, 2013	80.67	81.07	80.33	80.99
3438	NYSE	TDY	Thu, Jul 25, 2013	81.02	81.84	80.73	81.25
3437	NYSE	TDY	Wed, Jul 24, 2013	81.39	81.86	80.93	81.20
3436	NYSE	TDY	Tue, Jul 23, 2013	81.31	82.19	81.09	81.27
3435	NYSE	TDY	Mon, Jul 22, 2013	80.45	81.22	80.15	80.91
3434	NYSE	TDY	Fri, Jul 19, 2013	80.31	80.62	80.13	80.44
3433	NYSE	TDY	Thu, Jul 18, 2013	79.69	80.88	79.69	80.34
3432	NYSE	TDY	Wed, Jul 17, 2013	80.02	80.28	79.29	79.68
3431	NYSE	TDY	Tue, Jul 16, 2013	80.42	80.42	79.06	79.70
3430	NYSE	TDY	Mon, Jul 15, 2013	79.99	80.74	79.87	80.35
3429	NYSE	TDY	Fri, Jul 12, 2013	80.65	81.57	79.83	79.96
3428	NYSE	TDY	Thu, Jul 11, 2013	80.89	80.89	80.07	80.36
3427	NYSE	TDY	Wed, Jul 10, 2013	79.93	80.49	79.55	79.97
3426	NYSE	TDY	Tue, Jul 9, 2013	80.13	80.52	79.70	80.06
3425	NYSE	TDY	Mon, Jul 8, 2013	79.83	79.99	79.26	79.61
3424	NYSE	TDY	Fri, Jul 5, 2013	78.36	79.91	77.99	79.29
3423	NYSE	TDY	Wed, Jul 3, 2013	76.70	77.62	76.26	77.34
3422	NYSE	TDY	Tue, Jul 2, 2013	77.67	78.26	76.69	76.92
3421	NYSE	TDY	Mon, Jul 1, 2013	77.72	78.86	77.55	77.67
3420	NYSE	TDY	Fri, Jun 28, 2013	76.48	77.92	76.48	77.35
3419	NYSE	TDY	Thu, Jun 27, 2013	75.80	76.97	75.67	76.75
3418	NYSE	TDY	Wed, Jun 26, 2013	74.86	75.81	74.58	75.12
3417	NYSE	TDY	Tue, Jun 25, 2013	75.43	75.74	73.52	74.41
3416	NYSE	TDY	Mon, Jun 24, 2013	75.37	75.88	74.37	74.93
3415	NYSE	TDY	Fri, Jun 21, 2013	75.02	76.22	74.60	75.91
3414	NYSE	TDY	Thu, Jun 20, 2013	75.05	75.52	74.51	74.79
3413	NYSE	TDY	Wed, Jun 19, 2013	77.12	77.42	76.19	76.22
3412	NYSE	TDY	Tue, Jun 18, 2013	76.10	77.79	76.07	77.36
3411	NYSE	TDY	Mon, Jun 17, 2013	75.79	76.41	75.19	76.06
3410	NYSE	TDY	Fri, Jun 14, 2013	75.73	75.79	74.22	74.97
3409	NYSE	TDY	Thu, Jun 13, 2013	73.77	75.77	73.36	75.67
3408	NYSE	TDY	Wed, Jun 12, 2013	75.50	75.58	73.99	74.28
3407	NYSE	TDY	Tue, Jun 11, 2013	75.00	75.39	73.91	75.09
3406	NYSE	TDY	Mon, Jun 10, 2013	75.82	75.82	75.26	75.59
3405	NYSE	TDY	Fri, Jun 7, 2013	75.00	75.85	74.53	75.56
3404	NYSE	TDY	Thu, Jun 6, 2013	74.64	74.93	74.18	74.69
3403	NYSE	TDY	Wed, Jun 5, 2013	76.27	76.78	74.58	74.74
3402	NYSE	TDY	Tue, Jun 4, 2013	77.79	78.13	76.03	76.59
3401	NYSE	TDY	Mon, Jun 3, 2013	77.52	78.21	76.89	77.91
3400	NYSE	TDY	Fri, May 31, 2013	77.45	78.07	77.22	77.22
3399	NYSE	TDY	Thu, May 30, 2013	77.73	78.21	77.63	77.95
3398	NYSE	TDY	Wed, May 29, 2013	77.70	78.20	77.18	77.65
3397	NYSE	TDY	Tue, May 28, 2013	78.04	79.04	77.85	78.46
3396	NYSE	TDY	Fri, May 24, 2013	76.29	77.10	75.67	77.02
3395	NYSE	TDY	Thu, May 23, 2013	76.09	76.69	75.73	76.50
3394	NYSE	TDY	Wed, May 22, 2013	77.04	77.45	75.78	76.31
3393	NYSE	TDY	Tue, May 21, 2013	77.02	77.24	76.63	77.11
3392	NYSE	TDY	Mon, May 20, 2013	77.06	77.46	76.74	77.04
3391	NYSE	TDY	Fri, May 17, 2013	77.30	77.45	77.10	77.34
3390	NYSE	TDY	Thu, May 16, 2013	77.32	77.62	76.48	76.80
3389	NYSE	TDY	Wed, May 15, 2013	77.35	77.73	77.09	77.52
3388	NYSE	TDY	Tue, May 14, 2013	77.14	78.25	77.14	77.56
3387	NYSE	TDY	Mon, May 13, 2013	77.19	77.43	76.81	77.02
3386	NYSE	TDY	Fri, May 10, 2013	77.46	78.00	77.27	77.56
3385	NYSE	TDY	Thu, May 9, 2013	77.27	78.15	77.27	77.45
3384	NYSE	TDY	Wed, May 8, 2013	77.09	78.12	77.05	77.79
3383	NYSE	TDY	Tue, May 7, 2013	76.47	77.54	75.99	77.50
3382	NYSE	TDY	Mon, May 6, 2013	76.36	76.91	76.09	76.20
3381	NYSE	TDY	Fri, May 3, 2013	75.17	76.54	75.17	76.34
3380	NYSE	TDY	Thu, May 2, 2013	74.11	74.57	73.75	74.33
3379	NYSE	TDY	Wed, May 1, 2013	74.95	75.15	73.84	73.93
3378	NYSE	TDY	Tue, Apr 30, 2013	75.10	75.37	74.43	75.06
3377	NYSE	TDY	Mon, Apr 29, 2013	74.94	75.20	74.37	75.03
3376	NYSE	TDY	Fri, Apr 26, 2013	75.42	75.58	74.50	74.82
3375	NYSE	TDY	Thu, Apr 25, 2013	75.56	76.04	75.29	75.45
3374	NYSE	TDY	Wed, Apr 24, 2013	73.76	75.54	73.29	75.13
3373	NYSE	TDY	Tue, Apr 23, 2013	74.57	74.71	72.96	74.05
3372	NYSE	TDY	Mon, Apr 22, 2013	73.38	74.10	72.53	73.96
3371	NYSE	TDY	Fri, Apr 19, 2013	73.13	73.60	72.69	73.21
3370	NYSE	TDY	Thu, Apr 18, 2013	74.76	74.76	72.49	73.14
3369	NYSE	TDY	Wed, Apr 17, 2013	76.86	76.86	74.13	74.64
3368	NYSE	TDY	Tue, Apr 16, 2013	75.75	77.39	75.48	77.30
3367	NYSE	TDY	Mon, Apr 15, 2013	77.91	77.91	75.08	75.26
3366	NYSE	TDY	Fri, Apr 12, 2013	77.92	78.43	77.92	78.33
3365	NYSE	TDY	Thu, Apr 11, 2013	78.53	78.89	78.01	78.34
3364	NYSE	TDY	Wed, Apr 10, 2013	77.36	78.69	77.36	78.58
3363	NYSE	TDY	Tue, Apr 9, 2013	77.91	78.01	76.99	77.02
3362	NYSE	TDY	Mon, Apr 8, 2013	75.71	78.05	75.70	77.97
3361	NYSE	TDY	Fri, Apr 5, 2013	74.58	75.92	74.54	75.58
3360	NYSE	TDY	Thu, Apr 4, 2013	76.20	76.48	75.68	75.94
3359	NYSE	TDY	Wed, Apr 3, 2013	77.24	77.89	75.80	76.06
3358	NYSE	TDY	Tue, Apr 2, 2013	78.33	78.39	76.98	77.21
3357	NYSE	TDY	Mon, Apr 1, 2013	78.46	78.89	76.75	78.04
3356	NYSE	TDY	Thu, Mar 28, 2013	78.57	78.71	77.86	78.44
3355	NYSE	TDY	Wed, Mar 27, 2013	76.92	78.42	76.74	78.32
3354	NYSE	TDY	Tue, Mar 26, 2013	76.84	77.77	76.84	77.57
3353	NYSE	TDY	Mon, Mar 25, 2013	77.25	77.56	75.59	76.63
3352	NYSE	TDY	Fri, Mar 22, 2013	76.77	77.40	76.75	76.97
3351	NYSE	TDY	Thu, Mar 21, 2013	76.74	77.43	76.33	76.65
3350	NYSE	TDY	Wed, Mar 20, 2013	76.94	77.51	76.94	77.22
3349	NYSE	TDY	Tue, Mar 19, 2013	77.42	77.68	75.88	76.59
3348	NYSE	TDY	Mon, Mar 18, 2013	77.73	78.10	77.03	77.29
3347	NYSE	TDY	Fri, Mar 15, 2013	77.50	78.53	77.50	78.52
3346	NYSE	TDY	Thu, Mar 14, 2013	77.32	78.09	77.32	78.08
3345	NYSE	TDY	Wed, Mar 13, 2013	76.44	77.43	76.44	77.30
3344	NYSE	TDY	Tue, Mar 12, 2013	76.45	76.77	75.97	76.54
3343	NYSE	TDY	Mon, Mar 11, 2013	76.28	76.80	76.14	76.30
3342	NYSE	TDY	Fri, Mar 8, 2013	76.17	76.55	75.63	76.49
3341	NYSE	TDY	Thu, Mar 7, 2013	75.12	75.45	74.70	75.38
3340	NYSE	TDY	Wed, Mar 6, 2013	74.79	75.13	74.37	74.86
3339	NYSE	TDY	Tue, Mar 5, 2013	74.10	75.12	74.10	74.80
3338	NYSE	TDY	Mon, Mar 4, 2013	73.91	74.17	72.72	73.72
3337	NYSE	TDY	Fri, Mar 1, 2013	72.62	74.33	72.45	74.23
3336	NYSE	TDY	Thu, Feb 28, 2013	72.63	74.41	72.44	73.58
3335	NYSE	TDY	Wed, Feb 27, 2013	71.81	73.28	71.81	72.88
3334	NYSE	TDY	Tue, Feb 26, 2013	71.05	71.93	70.85	71.87
3333	NYSE	TDY	Mon, Feb 25, 2013	71.77	71.85	70.84	70.85
3332	NYSE	TDY	Fri, Feb 22, 2013	71.26	71.62	70.94	71.47
3331	NYSE	TDY	Thu, Feb 21, 2013	70.70	71.34	70.40	71.04
3330	NYSE	TDY	Wed, Feb 20, 2013	71.59	72.21	70.85	70.87
3329	NYSE	TDY	Tue, Feb 19, 2013	70.59	71.76	70.59	71.73
3328	NYSE	TDY	Fri, Feb 15, 2013	70.72	70.83	70.19	70.63
3327	NYSE	TDY	Thu, Feb 14, 2013	70.13	70.65	70.13	70.47
3326	NYSE	TDY	Wed, Feb 13, 2013	70.18	70.51	69.97	70.51
3325	NYSE	TDY	Tue, Feb 12, 2013	69.91	70.48	69.87	70.14
3324	NYSE	TDY	Mon, Feb 11, 2013	69.65	70.01	69.24	70.01
3323	NYSE	TDY	Fri, Feb 8, 2013	69.28	70.29	69.26	69.87
3322	NYSE	TDY	Thu, Feb 7, 2013	68.79	69.31	68.68	69.19
3321	NYSE	TDY	Wed, Feb 6, 2013	68.48	69.23	68.32	69.01
3320	NYSE	TDY	Tue, Feb 5, 2013	68.61	69.03	68.49	68.83
3319	NYSE	TDY	Mon, Feb 4, 2013	68.53	68.95	67.97	68.20
3318	NYSE	TDY	Fri, Feb 1, 2013	68.62	69.17	68.53	68.95
3317	NYSE	TDY	Thu, Jan 31, 2013	69.05	69.05	68.19	68.26
3316	NYSE	TDY	Wed, Jan 30, 2013	69.61	69.75	68.64	68.82
3315	NYSE	TDY	Tue, Jan 29, 2013	69.85	70.48	69.50	69.90
3314	NYSE	TDY	Mon, Jan 28, 2013	70.94	71.00	69.75	70.00
3313	NYSE	TDY	Fri, Jan 25, 2013	71.92	72.31	70.81	71.00
3312	NYSE	TDY	Thu, Jan 24, 2013	70.11	72.24	69.04	71.79
3311	NYSE	TDY	Wed, Jan 23, 2013	69.80	70.15	69.48	69.67
3310	NYSE	TDY	Tue, Jan 22, 2013	67.84	69.99	67.84	69.78
3309	NYSE	TDY	Fri, Jan 18, 2013	67.78	68.00	67.20	68.00
3308	NYSE	TDY	Thu, Jan 17, 2013	67.79	68.05	67.47	67.91
3307	NYSE	TDY	Wed, Jan 16, 2013	67.62	67.87	67.25	67.62
3306	NYSE	TDY	Tue, Jan 15, 2013	66.94	68.08	66.94	67.96
3305	NYSE	TDY	Mon, Jan 14, 2013	67.55	67.86	66.84	67.35
3304	NYSE	TDY	Fri, Jan 11, 2013	68.31	68.31	67.46	67.73
3303	NYSE	TDY	Thu, Jan 10, 2013	68.04	68.24	67.61	68.15
3302	NYSE	TDY	Wed, Jan 9, 2013	66.90	67.77	66.67	67.58
3301	NYSE	TDY	Tue, Jan 8, 2013	67.16	67.50	66.33	66.90
3300	NYSE	TDY	Mon, Jan 7, 2013	66.14	66.51	65.80	66.32
3299	NYSE	TDY	Fri, Jan 4, 2013	66.30	66.81	65.87	66.69
3298	NYSE	TDY	Thu, Jan 3, 2013	66.58	67.38	66.03	66.17
3297	NYSE	TDY	Wed, Jan 2, 2013	66.74	67.31	65.80	66.66
3296	NYSE	TDY	Mon, Dec 31, 2012	63.53	65.21	63.00	65.07
3295	NYSE	TDY	Fri, Dec 28, 2012	63.91	64.59	63.59	63.67
3294	NYSE	TDY	Thu, Dec 27, 2012	64.03	64.55	63.66	64.43
3293	NYSE	TDY	Wed, Dec 26, 2012	64.94	65.04	63.94	64.10
3292	NYSE	TDY	Mon, Dec 24, 2012	64.85	65.09	64.33	64.82
3291	NYSE	TDY	Fri, Dec 21, 2012	64.72	65.27	64.19	65.20
3290	NYSE	TDY	Thu, Dec 20, 2012	64.92	65.60	64.89	65.19
3289	NYSE	TDY	Wed, Dec 19, 2012	64.31	65.34	63.36	65.03
3288	NYSE	TDY	Tue, Dec 18, 2012	62.60	64.37	62.37	64.34
3287	NYSE	TDY	Mon, Dec 17, 2012	62.00	62.69	61.81	62.31
3286	NYSE	TDY	Fri, Dec 14, 2012	61.83	62.43	61.42	61.71
3285	NYSE	TDY	Thu, Dec 13, 2012	62.65	63.18	61.58	61.91
3284	NYSE	TDY	Wed, Dec 12, 2012	64.52	64.54	62.61	62.77
3283	NYSE	TDY	Tue, Dec 11, 2012	64.22	64.53	63.71	64.18
3282	NYSE	TDY	Mon, Dec 10, 2012	62.99	63.93	62.44	63.81
3281	NYSE	TDY	Fri, Dec 7, 2012	63.12	63.14	62.51	62.91
3280	NYSE	TDY	Thu, Dec 6, 2012	62.49	62.70	62.00	62.69
3279	NYSE	TDY	Wed, Dec 5, 2012	62.70	62.99	61.87	62.58
3278	NYSE	TDY	Tue, Dec 4, 2012	62.83	62.88	61.95	62.56
3277	NYSE	TDY	Mon, Dec 3, 2012	63.49	63.60	62.10	62.96
3276	NYSE	TDY	Fri, Nov 30, 2012	64.03	64.11	62.54	63.00
3275	NYSE	TDY	Thu, Nov 29, 2012	63.30	64.29	63.26	63.90
3274	NYSE	TDY	Wed, Nov 28, 2012	62.61	63.44	62.16	63.34
3273	NYSE	TDY	Tue, Nov 27, 2012	63.53	64.21	62.96	62.99
3272	NYSE	TDY	Mon, Nov 26, 2012	62.59	63.55	62.59	63.55
3271	NYSE	TDY	Fri, Nov 23, 2012	62.60	62.91	61.98	62.91
3270	NYSE	TDY	Wed, Nov 21, 2012	62.79	62.94	62.22	62.50
3269	NYSE	TDY	Tue, Nov 20, 2012	62.18	62.70	61.83	62.64
3268	NYSE	TDY	Mon, Nov 19, 2012	61.36	62.26	61.13	62.26
3267	NYSE	TDY	Fri, Nov 16, 2012	60.26	61.37	59.61	60.72
3266	NYSE	TDY	Thu, Nov 15, 2012	60.50	60.92	59.73	60.40
3265	NYSE	TDY	Wed, Nov 14, 2012	62.00	62.00	60.31	60.45
3264	NYSE	TDY	Tue, Nov 13, 2012	61.28	62.63	61.08	62.00
3263	NYSE	TDY	Mon, Nov 12, 2012	62.93	62.93	61.55	61.60
3262	NYSE	TDY	Fri, Nov 9, 2012	62.01	63.00	60.66	62.52
3261	NYSE	TDY	Thu, Nov 8, 2012	63.39	63.77	62.43	62.45
3260	NYSE	TDY	Wed, Nov 7, 2012	65.31	67.03	62.97	63.32
3259	NYSE	TDY	Tue, Nov 6, 2012	64.20	66.36	64.20	65.33
3258	NYSE	TDY	Mon, Nov 5, 2012	63.77	64.70	63.23	64.69
3257	NYSE	TDY	Fri, Nov 2, 2012	64.95	65.24	63.69	63.69
3256	NYSE	TDY	Thu, Nov 1, 2012	64.24	65.49	63.67	65.19
3255	NYSE	TDY	Wed, Oct 31, 2012	62.74	64.03	62.51	64.03
3254	NYSE	TDY	Fri, Oct 26, 2012	65.58	66.11	63.05	63.23
3253	NYSE	TDY	Thu, Oct 25, 2012	62.96	65.89	62.96	65.76
3252	NYSE	TDY	Wed, Oct 24, 2012	62.79	63.11	61.45	61.77
3251	NYSE	TDY	Tue, Oct 23, 2012	63.34	63.52	61.89	62.36
3250	NYSE	TDY	Mon, Oct 22, 2012	64.47	64.67	63.10	63.44
3249	NYSE	TDY	Fri, Oct 19, 2012	64.61	65.17	64.08	64.53
3248	NYSE	TDY	Thu, Oct 18, 2012	65.16	65.47	64.85	65.00
3247	NYSE	TDY	Wed, Oct 17, 2012	64.39	65.22	64.30	65.22
3246	NYSE	TDY	Tue, Oct 16, 2012	63.81	64.50	63.81	64.33
3245	NYSE	TDY	Mon, Oct 15, 2012	63.38	63.74	63.10	63.63
3244	NYSE	TDY	Fri, Oct 12, 2012	63.78	64.26	63.16	63.37
3243	NYSE	TDY	Thu, Oct 11, 2012	63.87	64.37	63.66	63.70
3242	NYSE	TDY	Wed, Oct 10, 2012	63.75	63.76	63.26	63.45
3241	NYSE	TDY	Tue, Oct 9, 2012	64.68	64.88	63.55	63.74
3240	NYSE	TDY	Mon, Oct 8, 2012	64.05	65.08	64.05	64.70
3239	NYSE	TDY	Fri, Oct 5, 2012	64.26	65.46	64.19	64.46
3238	NYSE	TDY	Thu, Oct 4, 2012	64.20	64.69	63.75	64.19
3237	NYSE	TDY	Wed, Oct 3, 2012	64.34	64.48	63.79	63.92
3236	NYSE	TDY	Tue, Oct 2, 2012	64.39	64.50	63.88	64.12
3235	NYSE	TDY	Mon, Oct 1, 2012	63.62	64.10	63.41	64.00
3234	NYSE	TDY	Fri, Sep 28, 2012	63.53	64.00	63.04	63.39
3233	NYSE	TDY	Thu, Sep 27, 2012	63.65	64.07	63.17	63.95
3232	NYSE	TDY	Wed, Sep 26, 2012	63.52	63.93	63.11	63.48
3231	NYSE	TDY	Tue, Sep 25, 2012	64.24	64.74	63.40	63.41
3230	NYSE	TDY	Mon, Sep 24, 2012	64.06	64.82	63.90	64.00
3229	NYSE	TDY	Fri, Sep 21, 2012	64.82	64.82	64.11	64.40
3228	NYSE	TDY	Thu, Sep 20, 2012	64.41	64.71	64.16	64.49
3227	NYSE	TDY	Wed, Sep 19, 2012	64.86	65.00	64.41	64.76
3226	NYSE	TDY	Tue, Sep 18, 2012	64.74	65.04	64.39	64.74
3225	NYSE	TDY	Mon, Sep 17, 2012	64.33	65.14	64.33	64.83
3224	NYSE	TDY	Fri, Sep 14, 2012	64.91	66.22	64.65	64.87
3223	NYSE	TDY	Thu, Sep 13, 2012	64.49	65.57	63.79	64.89
3222	NYSE	TDY	Wed, Sep 12, 2012	64.57	64.84	64.16	64.50
3221	NYSE	TDY	Tue, Sep 11, 2012	64.50	64.99	64.16	64.55
3220	NYSE	TDY	Mon, Sep 10, 2012	65.59	65.59	64.70	64.74
3219	NYSE	TDY	Fri, Sep 7, 2012	65.47	65.97	65.28	65.52
3218	NYSE	TDY	Thu, Sep 6, 2012	64.96	66.14	64.88	65.58
3217	NYSE	TDY	Wed, Sep 5, 2012	64.69	65.15	64.43	64.48
3216	NYSE	TDY	Tue, Sep 4, 2012	64.41	64.78	63.28	64.45
3215	NYSE	TDY	Fri, Aug 31, 2012	64.59	64.96	63.88	64.51
3214	NYSE	TDY	Thu, Aug 30, 2012	64.27	64.30	63.63	64.03
3213	NYSE	TDY	Wed, Aug 29, 2012	64.67	64.84	64.34	64.51
3212	NYSE	TDY	Tue, Aug 28, 2012	64.63	65.07	64.36	64.60
3211	NYSE	TDY	Mon, Aug 27, 2012	65.45	65.45	64.66	64.78
3210	NYSE	TDY	Fri, Aug 24, 2012	63.91	65.62	63.91	65.19
3209	NYSE	TDY	Thu, Aug 23, 2012	64.20	64.50	63.80	64.20
3208	NYSE	TDY	Wed, Aug 22, 2012	64.70	65.15	64.18	64.44
3207	NYSE	TDY	Tue, Aug 21, 2012	64.74	65.69	64.12	64.73
3206	NYSE	TDY	Mon, Aug 20, 2012	64.53	64.80	64.40	64.73
3205	NYSE	TDY	Fri, Aug 17, 2012	64.60	64.81	64.37	64.79
3204	NYSE	TDY	Thu, Aug 16, 2012	63.95	64.86	63.40	64.81
3203	NYSE	TDY	Wed, Aug 15, 2012	63.47	64.24	63.47	64.02
3202	NYSE	TDY	Tue, Aug 14, 2012	64.01	64.25	63.42	63.72
3201	NYSE	TDY	Mon, Aug 13, 2012	64.21	64.21	63.26	63.84
3200	NYSE	TDY	Fri, Aug 10, 2012	64.19	64.50	63.88	64.19
3199	NYSE	TDY	Thu, Aug 9, 2012	63.88	64.31	63.60	64.18
3198	NYSE	TDY	Wed, Aug 8, 2012	63.68	64.15	63.60	64.06
3197	NYSE	TDY	Tue, Aug 7, 2012	64.33	64.84	64.01	64.12
3196	NYSE	TDY	Mon, Aug 6, 2012	64.00	64.14	63.58	63.78
3195	NYSE	TDY	Fri, Aug 3, 2012	63.61	64.49	62.89	64.23
3194	NYSE	TDY	Thu, Aug 2, 2012	61.30	62.69	61.12	62.26
3193	NYSE	TDY	Wed, Aug 1, 2012	62.45	62.75	61.64	61.80
3192	NYSE	TDY	Tue, Jul 31, 2012	61.41	62.84	61.32	62.30
3191	NYSE	TDY	Mon, Jul 30, 2012	63.18	63.19	60.50	61.53
3190	NYSE	TDY	Fri, Jul 27, 2012	61.62	63.79	61.33	63.57
3189	NYSE	TDY	Thu, Jul 26, 2012	63.07	65.95	60.23	61.66
3188	NYSE	TDY	Wed, Jul 25, 2012	62.02	62.25	60.88	61.25
3187	NYSE	TDY	Tue, Jul 24, 2012	61.63	62.24	61.04	61.57
3186	NYSE	TDY	Mon, Jul 23, 2012	61.54	62.26	61.49	62.00
3185	NYSE	TDY	Fri, Jul 20, 2012	62.71	63.53	62.50	62.72
3184	NYSE	TDY	Thu, Jul 19, 2012	62.63	63.55	62.63	63.19
3183	NYSE	TDY	Wed, Jul 18, 2012	62.00	62.87	61.47	62.66
3182	NYSE	TDY	Tue, Jul 17, 2012	62.55	62.85	61.73	62.03
3181	NYSE	TDY	Mon, Jul 16, 2012	61.64	62.22	60.84	62.13
3180	NYSE	TDY	Fri, Jul 13, 2012	59.99	61.71	59.93	61.66
3179	NYSE	TDY	Thu, Jul 12, 2012	60.01	60.41	59.07	59.76
3178	NYSE	TDY	Wed, Jul 11, 2012	61.12	61.12	59.99	60.29
3177	NYSE	TDY	Tue, Jul 10, 2012	62.49	62.89	60.94	60.97
3176	NYSE	TDY	Mon, Jul 9, 2012	61.66	62.24	61.34	62.02
3175	NYSE	TDY	Fri, Jul 6, 2012	62.07	62.34	61.57	61.82
3174	NYSE	TDY	Thu, Jul 5, 2012	62.51	63.80	62.51	62.84
3173	NYSE	TDY	Tue, Jul 3, 2012	61.91	62.39	61.76	62.39
3172	NYSE	TDY	Mon, Jul 2, 2012	61.93	62.06	61.40	62.00
3171	NYSE	TDY	Fri, Jun 29, 2012	61.12	61.73	61.03	61.65
3170	NYSE	TDY	Thu, Jun 28, 2012	59.58	59.99	59.24	59.72
3169	NYSE	TDY	Wed, Jun 27, 2012	59.53	60.35	59.49	60.22
3168	NYSE	TDY	Tue, Jun 26, 2012	60.26	60.36	59.06	59.39
3167	NYSE	TDY	Mon, Jun 25, 2012	60.03	60.46	60.02	60.23
3166	NYSE	TDY	Fri, Jun 22, 2012	61.40	61.40	60.72	60.99
3165	NYSE	TDY	Thu, Jun 21, 2012	62.29	62.45	60.79	60.98
3164	NYSE	TDY	Wed, Jun 20, 2012	62.95	62.98	62.07	62.42
3163	NYSE	TDY	Tue, Jun 19, 2012	62.50	63.34	62.19	62.87
3162	NYSE	TDY	Mon, Jun 18, 2012	61.73	62.73	61.51	62.09
3161	NYSE	TDY	Fri, Jun 15, 2012	62.33	62.83	61.73	62.20
3160	NYSE	TDY	Thu, Jun 14, 2012	60.72	61.68	60.56	61.53
3159	NYSE	TDY	Wed, Jun 13, 2012	61.46	62.16	60.37	60.70
3158	NYSE	TDY	Tue, Jun 12, 2012	60.76	61.81	60.70	61.70
3157	NYSE	TDY	Mon, Jun 11, 2012	62.66	62.66	60.31	60.39
3156	NYSE	TDY	Fri, Jun 8, 2012	61.34	62.30	61.04	61.96
3155	NYSE	TDY	Thu, Jun 7, 2012	61.99	62.74	61.42	61.48
3154	NYSE	TDY	Wed, Jun 6, 2012	59.26	61.35	59.11	61.17
3153	NYSE	TDY	Tue, Jun 5, 2012	57.38	58.53	57.21	58.51
3152	NYSE	TDY	Mon, Jun 4, 2012	57.49	58.05	56.90	57.74
3151	NYSE	TDY	Fri, Jun 1, 2012	57.89	58.54	57.14	57.15
3150	NYSE	TDY	Thu, May 31, 2012	59.88	60.21	59.15	59.58
3149	NYSE	TDY	Wed, May 30, 2012	59.94	60.31	59.71	59.92
3148	NYSE	TDY	Tue, May 29, 2012	60.14	60.75	59.72	60.66
3147	NYSE	TDY	Fri, May 25, 2012	60.57	60.78	59.60	59.84
3146	NYSE	TDY	Thu, May 24, 2012	60.27	60.60	59.53	60.48
3145	NYSE	TDY	Wed, May 23, 2012	59.33	60.38	58.99	60.28
3144	NYSE	TDY	Tue, May 22, 2012	60.09	60.48	59.55	59.90
3143	NYSE	TDY	Mon, May 21, 2012	59.90	60.51	59.51	60.00
3142	NYSE	TDY	Fri, May 18, 2012	59.61	60.42	59.29	59.54
3141	NYSE	TDY	Thu, May 17, 2012	61.18	61.32	59.62	59.67
3140	NYSE	TDY	Wed, May 16, 2012	61.72	61.97	61.08	61.21
3139	NYSE	TDY	Tue, May 15, 2012	60.90	62.21	60.79	61.65
3138	NYSE	TDY	Mon, May 14, 2012	60.24	61.37	60.09	60.89
3137	NYSE	TDY	Fri, May 11, 2012	60.81	61.41	60.78	61.06
3136	NYSE	TDY	Thu, May 10, 2012	61.42	61.43	60.72	61.26
3135	NYSE	TDY	Wed, May 9, 2012	60.59	61.25	60.10	60.82
3134	NYSE	TDY	Tue, May 8, 2012	61.33	61.46	60.39	61.28
3133	NYSE	TDY	Mon, May 7, 2012	61.67	62.10	61.39	61.82
3132	NYSE	TDY	Fri, May 4, 2012	63.56	63.78	61.82	61.88
3131	NYSE	TDY	Thu, May 3, 2012	65.05	65.32	63.81	64.01
3130	NYSE	TDY	Wed, May 2, 2012	64.16	65.24	63.64	65.03
3129	NYSE	TDY	Tue, May 1, 2012	64.42	65.64	64.03	64.37
3128	NYSE	TDY	Mon, Apr 30, 2012	65.60	65.64	64.31	64.62
3127	NYSE	TDY	Fri, Apr 27, 2012	65.31	66.29	65.12	65.73
3126	NYSE	TDY	Thu, Apr 26, 2012	64.92	65.73	64.74	65.07
3125	NYSE	TDY	Wed, Apr 25, 2012	62.85	65.08	62.81	64.73
3124	NYSE	TDY	Tue, Apr 24, 2012	61.45	62.25	61.07	62.05
3123	NYSE	TDY	Mon, Apr 23, 2012	61.88	61.88	60.94	61.51
3122	NYSE	TDY	Fri, Apr 20, 2012	62.57	62.89	61.82	62.84
3121	NYSE	TDY	Thu, Apr 19, 2012	61.92	62.95	61.25	61.76
3120	NYSE	TDY	Wed, Apr 18, 2012	62.23	62.64	61.50	61.72
3119	NYSE	TDY	Tue, Apr 17, 2012	62.02	63.29	62.02	62.61
3118	NYSE	TDY	Mon, Apr 16, 2012	62.15	62.68	61.52	61.85
3117	NYSE	TDY	Fri, Apr 13, 2012	61.70	62.00	61.05	61.74
3116	NYSE	TDY	Thu, Apr 12, 2012	60.69	62.45	60.58	62.05
3115	NYSE	TDY	Wed, Apr 11, 2012	60.68	60.68	60.16	60.46
3114	NYSE	TDY	Tue, Apr 10, 2012	59.96	60.44	59.73	60.09
3113	NYSE	TDY	Mon, Apr 9, 2012	60.52	60.57	59.80	60.08
3112	NYSE	TDY	Thu, Apr 5, 2012	61.66	62.17	61.49	61.78
3111	NYSE	TDY	Wed, Apr 4, 2012	62.33	62.59	61.76	62.02
3110	NYSE	TDY	Tue, Apr 3, 2012	63.22	63.26	62.14	62.76
3109	NYSE	TDY	Mon, Apr 2, 2012	62.68	63.55	61.99	63.14
3108	NYSE	TDY	Fri, Mar 30, 2012	63.39	63.68	62.42	63.05
3107	NYSE	TDY	Thu, Mar 29, 2012	62.54	63.08	61.88	62.87
3106	NYSE	TDY	Wed, Mar 28, 2012	62.67	63.05	62.29	62.92
3105	NYSE	TDY	Tue, Mar 27, 2012	63.70	63.83	62.73	62.76
3104	NYSE	TDY	Mon, Mar 26, 2012	62.45	63.20	62.22	63.20
3103	NYSE	TDY	Fri, Mar 23, 2012	60.48	61.80	60.31	61.78
3102	NYSE	TDY	Thu, Mar 22, 2012	59.91	60.45	59.45	60.44
3101	NYSE	TDY	Wed, Mar 21, 2012	60.46	60.82	60.00	60.48
3100	NYSE	TDY	Tue, Mar 20, 2012	60.96	60.96	59.86	60.25
3099	NYSE	TDY	Mon, Mar 19, 2012	60.94	62.20	60.29	61.39
3098	NYSE	TDY	Fri, Mar 16, 2012	59.30	61.49	59.23	60.94
3097	NYSE	TDY	Thu, Mar 15, 2012	58.87	59.05	57.97	58.92
3096	NYSE	TDY	Wed, Mar 14, 2012	58.86	59.15	58.44	58.80
3095	NYSE	TDY	Tue, Mar 13, 2012	58.64	58.99	58.19	58.99
3094	NYSE	TDY	Mon, Mar 12, 2012	58.61	58.81	58.04	58.19
3093	NYSE	TDY	Fri, Mar 9, 2012	57.80	59.12	57.62	58.76
3092	NYSE	TDY	Thu, Mar 8, 2012	57.57	57.91	57.09	57.82
3091	NYSE	TDY	Wed, Mar 7, 2012	56.98	57.21	56.52	56.87
3090	NYSE	TDY	Tue, Mar 6, 2012	57.27	57.64	56.46	56.61
3089	NYSE	TDY	Mon, Mar 5, 2012	57.90	58.26	57.66	57.97
3088	NYSE	TDY	Fri, Mar 2, 2012	59.48	59.77	57.52	58.20
3087	NYSE	TDY	Thu, Mar 1, 2012	59.79	60.44	59.48	59.54
3086	NYSE	TDY	Wed, Feb 29, 2012	60.53	61.20	59.60	59.60
3085	NYSE	TDY	Tue, Feb 28, 2012	60.55	61.43	60.09	60.38
3084	NYSE	TDY	Mon, Feb 27, 2012	60.35	61.32	59.79	60.65
3083	NYSE	TDY	Fri, Feb 24, 2012	60.94	61.47	60.63	60.94
3082	NYSE	TDY	Thu, Feb 23, 2012	60.81	61.11	60.34	61.04
3081	NYSE	TDY	Wed, Feb 22, 2012	60.29	60.91	60.06	60.88
3080	NYSE	TDY	Tue, Feb 21, 2012	62.11	62.29	60.15	60.37
3079	NYSE	TDY	Fri, Feb 17, 2012	61.00	62.13	60.75	62.11
3078	NYSE	TDY	Thu, Feb 16, 2012	60.07	60.98	59.75	60.90
3077	NYSE	TDY	Wed, Feb 15, 2012	60.27	60.27	59.67	60.01
3076	NYSE	TDY	Tue, Feb 14, 2012	60.00	60.32	59.64	60.10
3075	NYSE	TDY	Mon, Feb 13, 2012	60.11	60.19	59.66	60.09
3074	NYSE	TDY	Fri, Feb 10, 2012	59.28	59.88	58.97	59.73
3073	NYSE	TDY	Thu, Feb 9, 2012	60.39	60.44	59.90	60.00
3072	NYSE	TDY	Wed, Feb 8, 2012	59.79	60.27	59.39	60.22
3071	NYSE	TDY	Tue, Feb 7, 2012	58.49	59.90	58.49	59.65
3070	NYSE	TDY	Mon, Feb 6, 2012	58.93	58.99	58.45	58.57
3069	NYSE	TDY	Fri, Feb 3, 2012	58.20	59.61	58.00	59.31
3068	NYSE	TDY	Thu, Feb 2, 2012	57.91	58.00	57.45	57.75
3067	NYSE	TDY	Wed, Feb 1, 2012	57.33	58.20	57.23	57.94
3066	NYSE	TDY	Tue, Jan 31, 2012	55.82	56.91	55.63	56.76
3065	NYSE	TDY	Mon, Jan 30, 2012	54.76	56.40	54.76	55.44
3064	NYSE	TDY	Fri, Jan 27, 2012	56.15	56.51	55.04	55.40
3063	NYSE	TDY	Thu, Jan 26, 2012	56.00	56.50	55.02	56.18
3062	NYSE	TDY	Wed, Jan 25, 2012	56.27	57.71	55.89	57.38
3061	NYSE	TDY	Tue, Jan 24, 2012	56.03	56.75	55.84	56.50
3060	NYSE	TDY	Mon, Jan 23, 2012	56.66	57.10	56.12	56.51
3059	NYSE	TDY	Fri, Jan 20, 2012	56.68	56.80	56.41	56.66
3058	NYSE	TDY	Thu, Jan 19, 2012	56.73	56.75	56.41	56.72
3057	NYSE	TDY	Wed, Jan 18, 2012	55.87	56.67	55.56	56.67
3056	NYSE	TDY	Tue, Jan 17, 2012	56.15	56.44	55.71	55.92
3055	NYSE	TDY	Fri, Jan 13, 2012	55.13	56.06	54.93	55.59
3054	NYSE	TDY	Thu, Jan 12, 2012	56.05	56.13	55.49	55.86
3053	NYSE	TDY	Wed, Jan 11, 2012	55.75	56.14	55.67	55.99
3052	NYSE	TDY	Tue, Jan 10, 2012	55.95	56.34	55.78	56.00
3051	NYSE	TDY	Mon, Jan 9, 2012	55.93	55.93	54.82	55.22
3050	NYSE	TDY	Fri, Jan 6, 2012	55.61	55.84	54.97	55.58
3049	NYSE	TDY	Thu, Jan 5, 2012	55.53	55.89	54.74	55.57
3048	NYSE	TDY	Wed, Jan 4, 2012	55.50	56.05	54.95	55.79
3047	NYSE	TDY	Tue, Jan 3, 2012	56.24	56.66	55.61	55.82
3046	NYSE	TDY	Fri, Dec 30, 2011	56.03	56.18	54.83	54.85
3045	NYSE	TDY	Thu, Dec 29, 2011	55.34	56.50	55.14	56.20
3044	NYSE	TDY	Wed, Dec 28, 2011	56.82	56.82	54.86	55.00
3043	NYSE	TDY	Tue, Dec 27, 2011	56.32	57.10	56.00	56.72
3042	NYSE	TDY	Fri, Dec 23, 2011	57.01	57.01	56.44	56.65
3041	NYSE	TDY	Thu, Dec 22, 2011	56.47	57.24	56.11	56.78
3040	NYSE	TDY	Wed, Dec 21, 2011	55.44	56.38	54.88	56.24
3039	NYSE	TDY	Tue, Dec 20, 2011	53.92	55.80	53.77	55.71
3038	NYSE	TDY	Mon, Dec 19, 2011	53.22	53.78	52.41	52.72
3037	NYSE	TDY	Fri, Dec 16, 2011	52.73	53.92	52.63	52.76
3036	NYSE	TDY	Thu, Dec 15, 2011	53.19	53.33	52.89	53.05
3035	NYSE	TDY	Wed, Dec 14, 2011	53.09	53.40	52.40	52.59
3034	NYSE	TDY	Tue, Dec 13, 2011	54.74	55.48	52.78	53.09
3033	NYSE	TDY	Mon, Dec 12, 2011	54.02	54.22	53.42	54.22
3032	NYSE	TDY	Fri, Dec 9, 2011	53.35	55.28	53.26	54.81
3031	NYSE	TDY	Thu, Dec 8, 2011	54.37	54.56	52.92	53.02
3030	NYSE	TDY	Wed, Dec 7, 2011	54.78	54.97	53.37	54.81
3029	NYSE	TDY	Tue, Dec 6, 2011	55.22	55.74	54.69	55.24
3028	NYSE	TDY	Mon, Dec 5, 2011	55.48	55.86	54.66	55.20
3027	NYSE	TDY	Fri, Dec 2, 2011	55.71	56.35	54.74	54.90
3026	NYSE	TDY	Thu, Dec 1, 2011	56.35	57.05	54.82	54.88
3025	NYSE	TDY	Wed, Nov 30, 2011	54.86	56.68	54.05	56.68
3024	NYSE	TDY	Tue, Nov 29, 2011	53.35	53.46	52.61	53.06
3023	NYSE	TDY	Mon, Nov 28, 2011	52.64	53.26	52.37	53.19
3022	NYSE	TDY	Fri, Nov 25, 2011	49.80	51.79	49.80	50.71
3021	NYSE	TDY	Wed, Nov 23, 2011	51.56	51.56	50.18	50.25
3020	NYSE	TDY	Tue, Nov 22, 2011	52.20	52.80	51.86	52.22
3019	NYSE	TDY	Mon, Nov 21, 2011	53.11	53.18	52.17	52.39
3018	NYSE	TDY	Fri, Nov 18, 2011	53.77	54.26	53.39	54.20
3017	NYSE	TDY	Thu, Nov 17, 2011	54.09	54.53	53.52	53.75
3016	NYSE	TDY	Wed, Nov 16, 2011	55.66	55.96	54.23	54.31
3015	NYSE	TDY	Tue, Nov 15, 2011	54.62	56.64	54.55	56.36
3014	NYSE	TDY	Mon, Nov 14, 2011	55.29	56.06	54.21	54.62
3013	NYSE	TDY	Fri, Nov 11, 2011	54.71	55.95	54.71	55.66
3012	NYSE	TDY	Thu, Nov 10, 2011	54.38	54.79	53.70	54.08
3011	NYSE	TDY	Wed, Nov 9, 2011	54.38	54.79	53.45	53.51
3010	NYSE	TDY	Tue, Nov 8, 2011	55.36	56.15	54.03	55.97
3009	NYSE	TDY	Mon, Nov 7, 2011	54.72	55.06	53.67	54.96
3008	NYSE	TDY	Fri, Nov 4, 2011	54.49	55.07	53.90	54.62
3007	NYSE	TDY	Thu, Nov 3, 2011	53.89	55.34	53.35	55.24
3006	NYSE	TDY	Wed, Nov 2, 2011	53.66	53.89	52.80	53.30
3005	NYSE	TDY	Tue, Nov 1, 2011	52.35	53.65	52.35	52.98
3004	NYSE	TDY	Mon, Oct 31, 2011	55.00	55.00	54.16	54.47
3003	NYSE	TDY	Fri, Oct 28, 2011	58.45	58.68	55.41	56.01
3002	NYSE	TDY	Thu, Oct 27, 2011	58.37	60.91	57.92	59.98
3001	NYSE	TDY	Wed, Oct 26, 2011	57.04	57.04	55.54	56.70
3000	NYSE	TDY	Tue, Oct 25, 2011	57.18	57.18	55.84	55.98
2999	NYSE	TDY	Mon, Oct 24, 2011	55.50	57.64	55.30	57.59
2998	NYSE	TDY	Fri, Oct 21, 2011	55.19	55.48	54.65	55.40
2997	NYSE	TDY	Thu, Oct 20, 2011	53.40	54.38	52.23	54.20
2996	NYSE	TDY	Wed, Oct 19, 2011	54.41	55.10	53.21	53.36
2995	NYSE	TDY	Tue, Oct 18, 2011	53.00	55.07	52.66	54.80
2994	NYSE	TDY	Mon, Oct 17, 2011	54.08	54.23	52.44	52.62
2993	NYSE	TDY	Fri, Oct 14, 2011	54.51	54.87	53.71	54.68
2992	NYSE	TDY	Thu, Oct 13, 2011	54.33	54.33	53.22	53.79
2991	NYSE	TDY	Wed, Oct 12, 2011	53.28	54.82	53.28	54.52
2990	NYSE	TDY	Tue, Oct 11, 2011	52.21	53.24	51.96	52.93
2989	NYSE	TDY	Mon, Oct 10, 2011	51.97	52.63	51.28	52.58
2988	NYSE	TDY	Fri, Oct 7, 2011	52.32	52.65	50.45	50.82
2987	NYSE	TDY	Thu, Oct 6, 2011	50.32	52.13	50.04	52.09
2986	NYSE	TDY	Wed, Oct 5, 2011	49.59	50.87	49.30	50.59
2985	NYSE	TDY	Tue, Oct 4, 2011	45.59	49.79	45.59	49.61
2984	NYSE	TDY	Mon, Oct 3, 2011	48.60	49.64	46.09	46.09
2983	NYSE	TDY	Fri, Sep 30, 2011	48.92	50.16	48.81	48.86
2982	NYSE	TDY	Thu, Sep 29, 2011	50.21	50.73	48.70	49.83
2981	NYSE	TDY	Wed, Sep 28, 2011	50.06	50.25	48.74	49.14
2980	NYSE	TDY	Tue, Sep 27, 2011	49.15	51.19	48.82	49.99
2979	NYSE	TDY	Mon, Sep 26, 2011	47.69	48.12	46.72	48.06
2978	NYSE	TDY	Fri, Sep 23, 2011	45.43	47.77	45.43	47.28
2977	NYSE	TDY	Thu, Sep 22, 2011	46.60	47.01	44.86	45.56
2976	NYSE	TDY	Wed, Sep 21, 2011	50.98	51.19	48.01	48.06
2975	NYSE	TDY	Tue, Sep 20, 2011	52.21	52.59	51.01	51.13
2974	NYSE	TDY	Mon, Sep 19, 2011	52.11	52.77	51.66	52.08
2973	NYSE	TDY	Fri, Sep 16, 2011	52.54	53.59	52.54	53.00
2972	NYSE	TDY	Thu, Sep 15, 2011	51.67	52.34	51.54	52.34
2971	NYSE	TDY	Wed, Sep 14, 2011	51.59	51.92	50.11	51.30
2970	NYSE	TDY	Tue, Sep 13, 2011	50.38	51.57	50.15	51.07
2969	NYSE	TDY	Mon, Sep 12, 2011	49.43	50.59	49.22	50.18
2968	NYSE	TDY	Fri, Sep 9, 2011	50.69	50.95	49.68	50.14
2967	NYSE	TDY	Thu, Sep 8, 2011	51.65	52.32	51.05	51.26
2966	NYSE	TDY	Wed, Sep 7, 2011	51.89	52.31	51.00	52.15
2965	NYSE	TDY	Tue, Sep 6, 2011	49.54	51.31	49.31	51.14
2964	NYSE	TDY	Fri, Sep 2, 2011	52.24	52.87	51.04	51.19
2963	NYSE	TDY	Thu, Sep 1, 2011	54.81	55.46	53.20	53.55
2962	NYSE	TDY	Wed, Aug 31, 2011	54.85	55.37	54.01	54.59
2961	NYSE	TDY	Tue, Aug 30, 2011	53.53	54.80	53.02	54.44
2960	NYSE	TDY	Mon, Aug 29, 2011	52.42	53.98	52.32	53.92
2959	NYSE	TDY	Fri, Aug 26, 2011	50.66	52.13	49.66	51.93
2958	NYSE	TDY	Thu, Aug 25, 2011	52.46	52.99	50.70	50.97
2957	NYSE	TDY	Wed, Aug 24, 2011	50.86	52.28	50.50	52.09
2956	NYSE	TDY	Tue, Aug 23, 2011	48.66	50.74	48.16	50.74
2955	NYSE	TDY	Mon, Aug 22, 2011	48.65	49.20	47.92	48.35
2954	NYSE	TDY	Fri, Aug 19, 2011	46.78	49.12	46.75	47.54
2953	NYSE	TDY	Thu, Aug 18, 2011	49.80	49.80	47.38	47.86
2952	NYSE	TDY	Wed, Aug 17, 2011	50.47	51.68	50.16	51.26
2951	NYSE	TDY	Tue, Aug 16, 2011	50.60	51.27	50.20	50.53
2950	NYSE	TDY	Mon, Aug 15, 2011	50.89	51.54	50.65	51.23
2949	NYSE	TDY	Fri, Aug 12, 2011	49.88	51.01	48.69	50.49
2948	NYSE	TDY	Thu, Aug 11, 2011	47.26	50.07	46.87	49.31
2947	NYSE	TDY	Wed, Aug 10, 2011	49.08	49.25	47.10	47.26
2946	NYSE	TDY	Tue, Aug 9, 2011	48.72	50.32	45.96	50.25
2945	NYSE	TDY	Mon, Aug 8, 2011	50.52	52.00	48.06	48.08
2944	NYSE	TDY	Fri, Aug 5, 2011	52.19	53.04	51.28	52.02
2943	NYSE	TDY	Thu, Aug 4, 2011	52.14	52.71	51.58	51.70
2942	NYSE	TDY	Wed, Aug 3, 2011	52.08	53.36	51.61	52.99
2941	NYSE	TDY	Tue, Aug 2, 2011	53.25	54.55	51.89	52.00
2940	NYSE	TDY	Mon, Aug 1, 2011	54.68	54.76	52.80	53.67
2939	NYSE	TDY	Fri, Jul 29, 2011	52.00	55.00	51.88	54.23
2938	NYSE	TDY	Thu, Jul 28, 2011	51.55	53.81	50.51	52.37
2937	NYSE	TDY	Wed, Jul 27, 2011	50.50	50.63	49.12	49.32
2936	NYSE	TDY	Tue, Jul 26, 2011	51.32	51.42	50.72	50.85
2935	NYSE	TDY	Mon, Jul 25, 2011	51.27	51.82	51.15	51.32
2934	NYSE	TDY	Fri, Jul 22, 2011	51.71	51.91	51.36	51.88
2933	NYSE	TDY	Thu, Jul 21, 2011	51.00	51.98	50.86	51.86
2932	NYSE	TDY	Wed, Jul 20, 2011	50.50	51.04	50.41	50.76
2931	NYSE	TDY	Tue, Jul 19, 2011	49.09	50.32	49.09	50.18
2930	NYSE	TDY	Mon, Jul 18, 2011	49.38	49.38	48.53	48.72
2929	NYSE	TDY	Fri, Jul 15, 2011	49.52	49.83	48.83	49.45
2928	NYSE	TDY	Thu, Jul 14, 2011	50.33	50.33	48.86	49.21
2927	NYSE	TDY	Wed, Jul 13, 2011	50.00	50.50	49.69	50.11
2926	NYSE	TDY	Tue, Jul 12, 2011	49.51	49.93	49.21	49.64
2925	NYSE	TDY	Mon, Jul 11, 2011	48.63	50.00	48.63	49.39
2924	NYSE	TDY	Fri, Jul 8, 2011	50.73	51.00	50.46	50.52
2923	NYSE	TDY	Thu, Jul 7, 2011	51.34	51.68	50.81	51.41
2922	NYSE	TDY	Wed, Jul 6, 2011	50.57	50.82	50.49	50.81
2921	NYSE	TDY	Tue, Jul 5, 2011	50.89	50.89	50.37	50.74
2920	NYSE	TDY	Fri, Jul 1, 2011	50.50	51.19	50.43	50.97
2919	NYSE	TDY	Thu, Jun 30, 2011	50.04	50.45	49.80	50.36
2918	NYSE	TDY	Wed, Jun 29, 2011	49.55	50.10	48.98	49.95
2917	NYSE	TDY	Tue, Jun 28, 2011	48.94	49.34	48.57	49.34
2916	NYSE	TDY	Mon, Jun 27, 2011	47.85	48.92	47.68	48.76
2915	NYSE	TDY	Fri, Jun 24, 2011	48.01	48.30	47.68	47.80
2914	NYSE	TDY	Thu, Jun 23, 2011	47.94	48.12	47.30	47.96
2913	NYSE	TDY	Wed, Jun 22, 2011	48.63	49.39	48.57	48.64
2912	NYSE	TDY	Tue, Jun 21, 2011	48.22	49.04	48.22	48.94
2911	NYSE	TDY	Mon, Jun 20, 2011	47.21	48.03	47.21	47.79
2910	NYSE	TDY	Fri, Jun 17, 2011	47.59	48.09	47.07	47.37
2909	NYSE	TDY	Thu, Jun 16, 2011	47.05	47.63	46.79	47.25
2908	NYSE	TDY	Wed, Jun 15, 2011	46.64	47.32	46.30	47.01
2907	NYSE	TDY	Tue, Jun 14, 2011	45.04	47.20	44.82	47.12
2906	NYSE	TDY	Mon, Jun 13, 2011	44.55	44.60	44.04	44.40
2905	NYSE	TDY	Fri, Jun 10, 2011	43.87	44.73	43.82	44.36
2904	NYSE	TDY	Thu, Jun 9, 2011	44.59	44.59	43.93	44.11
2903	NYSE	TDY	Wed, Jun 8, 2011	45.45	46.00	44.10	44.46
2902	NYSE	TDY	Tue, Jun 7, 2011	47.14	47.35	45.66	45.72
2901	NYSE	TDY	Mon, Jun 6, 2011	46.81	47.20	46.63	46.76
2900	NYSE	TDY	Fri, Jun 3, 2011	46.87	47.42	46.74	46.88
2899	NYSE	TDY	Thu, Jun 2, 2011	47.69	47.93	47.36	47.65
2898	NYSE	TDY	Wed, Jun 1, 2011	48.89	48.97	47.62	47.62
2897	NYSE	TDY	Tue, May 31, 2011	48.98	49.20	48.30	49.10
2896	NYSE	TDY	Fri, May 27, 2011	48.52	48.66	48.24	48.52
2895	NYSE	TDY	Thu, May 26, 2011	48.03	48.43	47.62	48.27
2894	NYSE	TDY	Wed, May 25, 2011	47.71	48.51	47.53	48.28
2893	NYSE	TDY	Tue, May 24, 2011	48.03	48.04	47.45	47.91
2892	NYSE	TDY	Mon, May 23, 2011	47.96	48.18	47.68	47.96
2891	NYSE	TDY	Fri, May 20, 2011	48.95	49.25	48.61	48.84
2890	NYSE	TDY	Thu, May 19, 2011	49.38	49.44	48.59	49.15
2889	NYSE	TDY	Wed, May 18, 2011	48.34	49.05	48.11	48.99
2888	NYSE	TDY	Tue, May 17, 2011	48.37	48.70	48.02	48.29
2887	NYSE	TDY	Mon, May 16, 2011	48.62	49.25	48.02	48.80
2886	NYSE	TDY	Fri, May 13, 2011	49.69	49.81	48.64	49.00
2885	NYSE	TDY	Thu, May 12, 2011	49.00	49.95	48.85	49.68
2884	NYSE	TDY	Wed, May 11, 2011	49.64	49.82	49.00	49.13
2883	NYSE	TDY	Tue, May 10, 2011	49.26	50.04	49.16	49.92
2882	NYSE	TDY	Mon, May 9, 2011	48.94	49.45	48.67	49.23
2881	NYSE	TDY	Fri, May 6, 2011	49.47	49.60	48.93	48.99
2880	NYSE	TDY	Thu, May 5, 2011	48.88	49.65	48.61	48.87
2879	NYSE	TDY	Wed, May 4, 2011	50.10	50.20	48.93	49.11
2878	NYSE	TDY	Tue, May 3, 2011	50.10	50.55	49.41	50.11
2877	NYSE	TDY	Mon, May 2, 2011	50.78	51.02	50.06	50.28
2876	NYSE	TDY	Fri, Apr 29, 2011	49.87	51.14	49.87	50.49
2875	NYSE	TDY	Thu, Apr 28, 2011	49.50	49.77	49.22	49.67
2874	NYSE	TDY	Wed, Apr 27, 2011	48.39	50.92	48.39	49.51
2873	NYSE	TDY	Tue, Apr 26, 2011	47.61	47.87	47.34	47.47
2872	NYSE	TDY	Mon, Apr 25, 2011	47.57	47.72	47.10	47.51
2871	NYSE	TDY	Thu, Apr 21, 2011	47.75	47.79	47.37	47.70
2870	NYSE	TDY	Wed, Apr 20, 2011	47.44	47.99	47.27	47.74
2869	NYSE	TDY	Tue, Apr 19, 2011	47.09	47.35	46.40	46.66
2868	NYSE	TDY	Mon, Apr 18, 2011	47.20	47.64	46.53	46.82
2867	NYSE	TDY	Fri, Apr 15, 2011	48.01	48.46	47.83	48.10
2866	NYSE	TDY	Thu, Apr 14, 2011	47.77	48.14	47.24	48.12
2865	NYSE	TDY	Wed, Apr 13, 2011	49.31	49.31	47.65	48.22
2864	NYSE	TDY	Tue, Apr 12, 2011	49.41	49.83	49.04	49.10
2863	NYSE	TDY	Mon, Apr 11, 2011	50.20	50.41	49.85	49.99
2862	NYSE	TDY	Fri, Apr 8, 2011	51.71	51.84	50.07	50.24
2861	NYSE	TDY	Thu, Apr 7, 2011	51.97	52.42	51.27	51.35
2860	NYSE	TDY	Wed, Apr 6, 2011	51.83	52.09	51.74	51.86
2859	NYSE	TDY	Tue, Apr 5, 2011	51.50	52.19	51.29	51.53
2858	NYSE	TDY	Mon, Apr 4, 2011	51.89	51.89	51.40	51.69
2857	NYSE	TDY	Fri, Apr 1, 2011	52.00	52.45	51.48	51.70
2856	NYSE	TDY	Thu, Mar 31, 2011	50.97	51.85	50.97	51.71
2855	NYSE	TDY	Wed, Mar 30, 2011	50.96	51.29	50.78	51.15
2854	NYSE	TDY	Tue, Mar 29, 2011	50.48	50.84	50.33	50.68
2853	NYSE	TDY	Mon, Mar 28, 2011	50.90	51.06	50.40	50.57
2852	NYSE	TDY	Fri, Mar 25, 2011	51.12	51.50	50.33	50.89
2851	NYSE	TDY	Thu, Mar 24, 2011	51.30	51.49	50.80	50.95
2850	NYSE	TDY	Wed, Mar 23, 2011	51.08	51.27	50.54	50.93
2849	NYSE	TDY	Tue, Mar 22, 2011	51.19	51.44	50.94	51.30
2848	NYSE	TDY	Mon, Mar 21, 2011	50.68	51.69	50.58	51.31
2847	NYSE	TDY	Fri, Mar 18, 2011	49.53	50.41	49.53	50.11
2846	NYSE	TDY	Thu, Mar 17, 2011	49.69	49.91	49.06	49.09
2845	NYSE	TDY	Wed, Mar 16, 2011	49.18	49.49	48.50	48.79
2844	NYSE	TDY	Tue, Mar 15, 2011	48.24	49.74	48.15	49.43
2843	NYSE	TDY	Mon, Mar 14, 2011	49.58	50.21	48.64	49.77
2842	NYSE	TDY	Fri, Mar 11, 2011	50.00	50.36	49.51	50.15
2841	NYSE	TDY	Thu, Mar 10, 2011	51.40	51.40	50.11	50.36
2840	NYSE	TDY	Wed, Mar 9, 2011	51.91	52.31	51.65	52.15
2839	NYSE	TDY	Tue, Mar 8, 2011	50.60	52.42	50.39	51.94
2838	NYSE	TDY	Mon, Mar 7, 2011	51.43	51.51	50.03	50.54
2837	NYSE	TDY	Fri, Mar 4, 2011	52.36	52.36	50.81	51.34
2836	NYSE	TDY	Thu, Mar 3, 2011	51.44	52.96	51.26	52.39
2835	NYSE	TDY	Wed, Mar 2, 2011	50.88	51.34	50.34	50.95
2834	NYSE	TDY	Tue, Mar 1, 2011	52.62	52.71	50.89	50.93
2833	NYSE	TDY	Mon, Feb 28, 2011	52.78	52.87	52.29	52.37
2832	NYSE	TDY	Fri, Feb 25, 2011	51.84	52.62	51.84	52.57
2831	NYSE	TDY	Thu, Feb 24, 2011	50.48	51.76	50.34	51.52
2830	NYSE	TDY	Wed, Feb 23, 2011	51.38	51.81	50.41	50.48
2829	NYSE	TDY	Tue, Feb 22, 2011	51.97	52.34	51.19	51.31
2828	NYSE	TDY	Fri, Feb 18, 2011	51.98	53.35	51.71	52.37
2827	NYSE	TDY	Thu, Feb 17, 2011	50.63	51.92	50.55	51.68
2826	NYSE	TDY	Wed, Feb 16, 2011	50.59	50.90	50.40	50.76
2825	NYSE	TDY	Tue, Feb 15, 2011	50.57	50.92	50.08	50.38
2824	NYSE	TDY	Mon, Feb 14, 2011	50.51	50.88	50.48	50.67
2823	NYSE	TDY	Fri, Feb 11, 2011	49.70	50.58	49.70	50.54
2822	NYSE	TDY	Thu, Feb 10, 2011	48.89	49.89	48.89	49.72
2821	NYSE	TDY	Wed, Feb 9, 2011	49.40	49.73	49.03	49.37
2820	NYSE	TDY	Tue, Feb 8, 2011	49.26	49.70	48.92	49.68
2819	NYSE	TDY	Mon, Feb 7, 2011	48.81	49.41	48.76	49.22
2818	NYSE	TDY	Fri, Feb 4, 2011	47.85	49.09	47.66	48.85
2817	NYSE	TDY	Thu, Feb 3, 2011	48.32	48.32	47.49	48.00
2816	NYSE	TDY	Wed, Feb 2, 2011	47.93	48.56	47.93	48.27
2815	NYSE	TDY	Tue, Feb 1, 2011	47.58	48.27	47.04	48.19
2814	NYSE	TDY	Mon, Jan 31, 2011	47.66	47.71	46.81	47.31
2813	NYSE	TDY	Fri, Jan 28, 2011	48.24	48.38	47.39	47.43
2812	NYSE	TDY	Thu, Jan 27, 2011	47.43	48.88	47.21	48.34
2811	NYSE	TDY	Wed, Jan 26, 2011	46.88	48.08	46.77	47.61
2810	NYSE	TDY	Tue, Jan 25, 2011	46.40	47.05	46.28	46.86
2809	NYSE	TDY	Mon, Jan 24, 2011	46.34	46.76	46.34	46.69
2808	NYSE	TDY	Fri, Jan 21, 2011	46.89	46.89	46.34	46.46
2807	NYSE	TDY	Thu, Jan 20, 2011	46.59	47.08	46.46	46.51
2806	NYSE	TDY	Wed, Jan 19, 2011	47.20	47.61	46.73	46.89
2805	NYSE	TDY	Tue, Jan 18, 2011	46.17	47.58	46.17	47.31
2804	NYSE	TDY	Fri, Jan 14, 2011	45.57	46.37	45.18	46.34
2803	NYSE	TDY	Thu, Jan 13, 2011	45.41	45.67	45.23	45.65
2802	NYSE	TDY	Wed, Jan 12, 2011	44.49	45.50	44.49	45.34
2801	NYSE	TDY	Tue, Jan 11, 2011	44.21	44.22	43.56	43.93
2800	NYSE	TDY	Mon, Jan 10, 2011	44.48	44.49	43.59	43.99
2799	NYSE	TDY	Fri, Jan 7, 2011	44.92	45.13	44.25	44.71
2798	NYSE	TDY	Thu, Jan 6, 2011	44.98	44.98	44.49	44.74
2797	NYSE	TDY	Wed, Jan 5, 2011	44.25	45.08	44.22	45.00
2796	NYSE	TDY	Tue, Jan 4, 2011	45.06	45.07	44.04	44.39
2795	NYSE	TDY	Mon, Jan 3, 2011	44.38	45.09	44.25	44.87
2794	NYSE	TDY	Fri, Dec 31, 2010	44.24	44.43	43.90	43.97
2793	NYSE	TDY	Thu, Dec 30, 2010	44.29	44.59	44.25	44.27
2792	NYSE	TDY	Wed, Dec 29, 2010	44.58	44.67	44.30	44.39
2791	NYSE	TDY	Tue, Dec 28, 2010	44.50	44.50	44.05	44.38
2790	NYSE	TDY	Mon, Dec 27, 2010	44.40	44.61	44.20	44.49
2789	NYSE	TDY	Thu, Dec 23, 2010	44.57	44.72	44.40	44.47
2788	NYSE	TDY	Wed, Dec 22, 2010	44.26	44.74	44.21	44.57
2787	NYSE	TDY	Tue, Dec 21, 2010	44.67	44.68	43.91	44.15
2786	NYSE	TDY	Mon, Dec 20, 2010	45.14	45.25	44.34	44.45
2785	NYSE	TDY	Fri, Dec 17, 2010	45.00	45.14	44.30	45.08
2784	NYSE	TDY	Thu, Dec 16, 2010	44.25	45.04	44.15	45.03
2783	NYSE	TDY	Wed, Dec 15, 2010	43.75	44.56	43.70	44.17
2782	NYSE	TDY	Tue, Dec 14, 2010	43.60	43.90	43.41	43.78
2781	NYSE	TDY	Mon, Dec 13, 2010	43.53	43.96	43.40	43.50
2780	NYSE	TDY	Fri, Dec 10, 2010	43.13	43.59	42.79	43.42
2779	NYSE	TDY	Thu, Dec 9, 2010	42.89	43.18	42.45	42.97
2778	NYSE	TDY	Wed, Dec 8, 2010	43.06	43.10	42.51	42.56
2777	NYSE	TDY	Tue, Dec 7, 2010	42.65	43.47	42.65	42.95
2776	NYSE	TDY	Mon, Dec 6, 2010	42.28	42.29	41.82	42.23
2775	NYSE	TDY	Fri, Dec 3, 2010	41.75	42.54	41.55	42.35
2774	NYSE	TDY	Thu, Dec 2, 2010	41.83	42.06	41.46	41.97
2773	NYSE	TDY	Wed, Dec 1, 2010	41.28	41.99	40.86	41.83
2772	NYSE	TDY	Tue, Nov 30, 2010	40.08	40.35	39.80	40.22
2771	NYSE	TDY	Mon, Nov 29, 2010	40.63	40.76	39.85	40.58
2770	NYSE	TDY	Fri, Nov 26, 2010	40.80	41.06	40.51	40.89
2769	NYSE	TDY	Wed, Nov 24, 2010	40.32	41.11	40.32	41.08
2768	NYSE	TDY	Tue, Nov 23, 2010	39.58	40.17	39.56	40.01
2767	NYSE	TDY	Mon, Nov 22, 2010	40.30	40.40	39.43	40.15
2766	NYSE	TDY	Fri, Nov 19, 2010	40.05	40.55	40.02	40.50
2765	NYSE	TDY	Thu, Nov 18, 2010	40.07	40.40	39.71	40.14
2764	NYSE	TDY	Wed, Nov 17, 2010	39.50	39.58	38.94	39.44
2763	NYSE	TDY	Tue, Nov 16, 2010	39.76	39.94	39.00	39.46
2762	NYSE	TDY	Mon, Nov 15, 2010	40.62	40.86	40.01	40.12
2761	NYSE	TDY	Fri, Nov 12, 2010	40.60	40.85	40.38	40.38
2760	NYSE	TDY	Thu, Nov 11, 2010	41.63	41.88	40.88	41.01
2759	NYSE	TDY	Wed, Nov 10, 2010	42.06	42.27	41.45	42.19
2758	NYSE	TDY	Tue, Nov 9, 2010	42.53	42.53	41.83	42.06
2757	NYSE	TDY	Mon, Nov 8, 2010	42.77	42.87	42.17	42.41
2756	NYSE	TDY	Fri, Nov 5, 2010	43.31	43.44	42.72	42.97
2755	NYSE	TDY	Thu, Nov 4, 2010	42.15	43.25	42.02	43.16
2754	NYSE	TDY	Wed, Nov 3, 2010	41.91	42.03	40.80	41.45
2753	NYSE	TDY	Tue, Nov 2, 2010	42.03	42.44	41.70	41.94
2752	NYSE	TDY	Mon, Nov 1, 2010	41.87	42.30	41.22	41.61
2751	NYSE	TDY	Fri, Oct 29, 2010	41.74	41.83	41.34	41.57
2750	NYSE	TDY	Thu, Oct 28, 2010	42.07	42.36	41.63	41.85
2749	NYSE	TDY	Wed, Oct 27, 2010	41.49	41.70	40.80	41.58
2748	NYSE	TDY	Tue, Oct 26, 2010	41.47	42.37	41.18	41.92
2747	NYSE	TDY	Mon, Oct 25, 2010	42.32	42.50	41.69	41.78
2746	NYSE	TDY	Fri, Oct 22, 2010	41.86	42.03	41.43	41.98
2745	NYSE	TDY	Thu, Oct 21, 2010	42.00	42.62	41.11	41.81
2744	NYSE	TDY	Wed, Oct 20, 2010	41.32	42.06	41.10	41.88
2743	NYSE	TDY	Tue, Oct 19, 2010	41.23	41.74	40.86	41.13
2742	NYSE	TDY	Mon, Oct 18, 2010	41.31	41.91	40.84	41.88
2741	NYSE	TDY	Fri, Oct 15, 2010	42.15	42.37	41.15	41.18
2740	NYSE	TDY	Thu, Oct 14, 2010	42.00	42.00	41.37	41.85
2739	NYSE	TDY	Wed, Oct 13, 2010	41.30	42.29	41.17	42.03
2738	NYSE	TDY	Tue, Oct 12, 2010	40.97	41.30	40.26	41.15
2737	NYSE	TDY	Mon, Oct 11, 2010	40.73	41.29	40.53	40.96
2736	NYSE	TDY	Fri, Oct 8, 2010	40.47	40.92	39.81	40.75
2735	NYSE	TDY	Thu, Oct 7, 2010	41.00	41.00	40.17	40.46
2734	NYSE	TDY	Wed, Oct 6, 2010	40.60	41.40	40.60	40.82
2733	NYSE	TDY	Tue, Oct 5, 2010	39.71	40.71	39.51	40.65
2732	NYSE	TDY	Mon, Oct 4, 2010	39.96	40.13	38.83	39.36
2731	NYSE	TDY	Fri, Oct 1, 2010	40.23	40.37	39.80	40.14
2730	NYSE	TDY	Thu, Sep 30, 2010	40.10	40.34	39.15	39.82
2729	NYSE	TDY	Wed, Sep 29, 2010	39.07	39.83	38.92	39.73
2728	NYSE	TDY	Tue, Sep 28, 2010	38.99	39.39	38.30	39.33
2727	NYSE	TDY	Mon, Sep 27, 2010	39.25	39.25	38.44	38.76
2726	NYSE	TDY	Fri, Sep 24, 2010	38.47	39.28	37.79	39.28
2725	NYSE	TDY	Thu, Sep 23, 2010	38.54	39.00	37.81	37.86
2724	NYSE	TDY	Wed, Sep 22, 2010	39.42	39.89	38.69	38.84
2723	NYSE	TDY	Tue, Sep 21, 2010	39.67	39.93	39.09	39.49
2722	NYSE	TDY	Mon, Sep 20, 2010	38.23	39.70	37.86	39.62
2721	NYSE	TDY	Fri, Sep 17, 2010	37.58	38.38	36.99	38.23
2720	NYSE	TDY	Thu, Sep 16, 2010	37.96	38.12	36.80	37.27
2719	NYSE	TDY	Wed, Sep 15, 2010	37.96	38.29	37.59	38.14
2718	NYSE	TDY	Tue, Sep 14, 2010	38.42	38.73	38.06	38.25
2717	NYSE	TDY	Mon, Sep 13, 2010	38.33	38.93	38.17	38.58
2716	NYSE	TDY	Fri, Sep 10, 2010	37.56	38.29	37.41	37.98
2715	NYSE	TDY	Thu, Sep 9, 2010	38.18	38.18	36.94	37.33
2714	NYSE	TDY	Wed, Sep 8, 2010	37.41	38.15	37.41	37.59
2713	NYSE	TDY	Tue, Sep 7, 2010	38.29	38.33	37.15	37.28
2712	NYSE	TDY	Fri, Sep 3, 2010	38.32	38.59	37.90	38.50
2711	NYSE	TDY	Thu, Sep 2, 2010	37.58	37.92	37.16	37.88
2710	NYSE	TDY	Wed, Sep 1, 2010	36.75	37.51	36.54	37.51
2709	NYSE	TDY	Tue, Aug 31, 2010	36.26	36.48	35.76	36.18
2708	NYSE	TDY	Mon, Aug 30, 2010	37.19	37.26	36.31	36.32
2707	NYSE	TDY	Fri, Aug 27, 2010	36.85	37.47	36.15	37.38
2706	NYSE	TDY	Thu, Aug 26, 2010	36.69	36.85	35.89	36.45
2705	NYSE	TDY	Wed, Aug 25, 2010	35.77	36.69	35.34	36.47
2704	NYSE	TDY	Tue, Aug 24, 2010	36.41	36.43	35.85	35.98
2703	NYSE	TDY	Mon, Aug 23, 2010	37.64	37.82	36.79	36.91
2702	NYSE	TDY	Fri, Aug 20, 2010	37.68	37.88	37.12	37.46
2701	NYSE	TDY	Thu, Aug 19, 2010	39.34	39.42	37.74	37.92
2700	NYSE	TDY	Wed, Aug 18, 2010	39.25	39.81	38.71	39.58
2699	NYSE	TDY	Tue, Aug 17, 2010	38.91	39.75	38.47	39.33
2698	NYSE	TDY	Mon, Aug 16, 2010	38.33	38.78	37.81	38.52
2697	NYSE	TDY	Fri, Aug 13, 2010	38.59	38.85	38.29	38.42
2696	NYSE	TDY	Thu, Aug 12, 2010	38.37	39.12	38.26	38.85
2695	NYSE	TDY	Wed, Aug 11, 2010	40.15	40.17	38.92	39.12
2694	NYSE	TDY	Tue, Aug 10, 2010	41.23	41.44	40.04	41.02
2693	NYSE	TDY	Mon, Aug 9, 2010	41.65	41.92	41.22	41.84
2692	NYSE	TDY	Fri, Aug 6, 2010	40.96	41.54	40.18	41.27
2691	NYSE	TDY	Thu, Aug 5, 2010	42.08	42.15	41.32	41.57
2690	NYSE	TDY	Wed, Aug 4, 2010	41.83	42.79	41.70	42.54
2689	NYSE	TDY	Tue, Aug 3, 2010	41.64	42.32	41.11	41.68
2688	NYSE	TDY	Mon, Aug 2, 2010	41.99	42.36	41.17	41.98
2687	NYSE	TDY	Fri, Jul 30, 2010	41.27	41.85	40.79	41.03
2686	NYSE	TDY	Thu, Jul 29, 2010	42.39	42.82	41.35	41.93
2685	NYSE	TDY	Wed, Jul 28, 2010	42.03	42.43	41.64	42.07
2684	NYSE	TDY	Tue, Jul 27, 2010	42.65	43.00	42.00	42.18
2683	NYSE	TDY	Mon, Jul 26, 2010	41.48	42.54	41.07	42.35
2682	NYSE	TDY	Fri, Jul 23, 2010	39.93	41.34	39.92	41.21
2681	NYSE	TDY	Thu, Jul 22, 2010	39.13	40.26	38.92	40.19
2680	NYSE	TDY	Wed, Jul 21, 2010	39.06	39.18	38.20	38.55
2679	NYSE	TDY	Tue, Jul 20, 2010	37.90	38.73	37.44	38.69
2678	NYSE	TDY	Mon, Jul 19, 2010	38.49	38.67	38.08	38.52
2677	NYSE	TDY	Fri, Jul 16, 2010	39.13	39.39	38.30	38.44
2676	NYSE	TDY	Thu, Jul 15, 2010	39.32	39.49	38.83	39.36
2675	NYSE	TDY	Wed, Jul 14, 2010	39.03	39.67	38.89	39.22
2674	NYSE	TDY	Tue, Jul 13, 2010	39.34	39.47	38.81	39.26
2673	NYSE	TDY	Mon, Jul 12, 2010	39.33	39.53	38.55	38.75
2672	NYSE	TDY	Fri, Jul 9, 2010	39.56	39.59	38.95	39.53
2671	NYSE	TDY	Thu, Jul 8, 2010	37.80	39.66	37.80	39.61
2670	NYSE	TDY	Wed, Jul 7, 2010	36.66	37.36	36.08	37.36
2669	NYSE	TDY	Tue, Jul 6, 2010	38.28	38.28	36.44	36.65
2668	NYSE	TDY	Fri, Jul 2, 2010	38.42	38.43	37.28	37.49
2667	NYSE	TDY	Thu, Jul 1, 2010	38.61	38.77	37.96	38.20
2666	NYSE	TDY	Wed, Jun 30, 2010	38.91	39.50	38.43	38.58
2665	NYSE	TDY	Tue, Jun 29, 2010	39.18	39.51	38.69	38.91
2664	NYSE	TDY	Mon, Jun 28, 2010	40.42	40.77	39.61	39.97
2663	NYSE	TDY	Fri, Jun 25, 2010	39.70	40.53	39.36	40.34
2662	NYSE	TDY	Thu, Jun 24, 2010	39.60	40.35	39.52	39.59
2661	NYSE	TDY	Wed, Jun 23, 2010	40.00	40.12	39.58	39.81
2660	NYSE	TDY	Tue, Jun 22, 2010	40.16	40.67	39.88	40.00
2659	NYSE	TDY	Mon, Jun 21, 2010	40.06	40.96	39.82	40.16
2658	NYSE	TDY	Fri, Jun 18, 2010	39.47	39.64	39.06	39.41
2657	NYSE	TDY	Thu, Jun 17, 2010	39.58	39.82	38.72	39.40
2656	NYSE	TDY	Wed, Jun 16, 2010	38.91	39.76	38.57	39.49
2655	NYSE	TDY	Tue, Jun 15, 2010	38.20	39.28	37.91	39.22
2654	NYSE	TDY	Mon, Jun 14, 2010	38.14	38.75	37.81	37.94
2653	NYSE	TDY	Fri, Jun 11, 2010	37.50	38.09	37.30	37.81
2652	NYSE	TDY	Thu, Jun 10, 2010	37.51	37.90	37.11	37.87
2651	NYSE	TDY	Wed, Jun 9, 2010	37.10	37.39	36.65	36.90
2650	NYSE	TDY	Tue, Jun 8, 2010	37.66	37.71	36.19	36.68
2649	NYSE	TDY	Mon, Jun 7, 2010	38.95	39.17	37.53	37.63
2648	NYSE	TDY	Fri, Jun 4, 2010	39.05	39.61	38.55	38.77
2647	NYSE	TDY	Thu, Jun 3, 2010	39.55	40.28	39.55	40.06
2646	NYSE	TDY	Wed, Jun 2, 2010	38.48	39.68	38.03	39.67
2645	NYSE	TDY	Tue, Jun 1, 2010	38.97	39.71	38.30	38.33
2644	NYSE	TDY	Fri, May 28, 2010	39.92	39.92	38.85	39.31
2643	NYSE	TDY	Thu, May 27, 2010	39.22	39.97	38.67	39.94
2642	NYSE	TDY	Wed, May 26, 2010	38.76	39.42	38.16	38.25
2641	NYSE	TDY	Tue, May 25, 2010	37.69	38.65	37.17	38.50
2640	NYSE	TDY	Mon, May 24, 2010	39.46	39.68	38.65	38.67
2639	NYSE	TDY	Fri, May 21, 2010	38.74	39.59	38.40	39.46
2638	NYSE	TDY	Thu, May 20, 2010	40.84	40.84	39.18	39.21
2637	NYSE	TDY	Wed, May 19, 2010	41.90	42.17	41.00	41.67
2636	NYSE	TDY	Tue, May 18, 2010	43.05	43.31	41.88	41.96
2635	NYSE	TDY	Mon, May 17, 2010	42.49	42.97	41.29	42.58
2634	NYSE	TDY	Fri, May 14, 2010	42.91	43.50	41.72	42.31
2633	NYSE	TDY	Thu, May 13, 2010	43.39	43.81	43.01	43.41
2632	NYSE	TDY	Wed, May 12, 2010	42.61	43.56	42.42	43.49
2631	NYSE	TDY	Tue, May 11, 2010	41.81	43.37	41.42	42.61
2630	NYSE	TDY	Mon, May 10, 2010	41.01	42.25	41.01	42.23
2629	NYSE	TDY	Fri, May 7, 2010	41.59	41.83	39.53	39.77
2628	NYSE	TDY	Thu, May 6, 2010	43.69	44.00	39.00	41.92
2627	NYSE	TDY	Wed, May 5, 2010	43.22	44.21	42.98	43.86
2626	NYSE	TDY	Tue, May 4, 2010	43.35	43.73	42.87	43.29
2625	NYSE	TDY	Mon, May 3, 2010	43.96	44.57	43.77	44.10
2624	NYSE	TDY	Fri, Apr 30, 2010	44.20	44.47	43.40	43.60
2623	NYSE	TDY	Thu, Apr 29, 2010	42.52	44.12	42.52	44.11
2622	NYSE	TDY	Wed, Apr 28, 2010	42.74	43.17	42.40	42.90
2621	NYSE	TDY	Tue, Apr 27, 2010	43.38	43.64	42.51	42.56
2620	NYSE	TDY	Mon, Apr 26, 2010	43.95	44.42	43.54	43.63
2619	NYSE	TDY	Fri, Apr 23, 2010	43.37	43.90	42.82	43.88
2618	NYSE	TDY	Thu, Apr 22, 2010	42.74	43.39	42.73	43.37
2617	NYSE	TDY	Wed, Apr 21, 2010	42.94	43.51	42.86	43.32
2616	NYSE	TDY	Tue, Apr 20, 2010	42.51	42.89	42.25	42.75
2615	NYSE	TDY	Mon, Apr 19, 2010	41.81	42.41	41.75	42.34
2614	NYSE	TDY	Fri, Apr 16, 2010	41.92	42.14	41.65	42.03
2613	NYSE	TDY	Thu, Apr 15, 2010	41.90	42.01	41.77	41.90
2612	NYSE	TDY	Wed, Apr 14, 2010	41.64	42.00	41.27	41.95
2611	NYSE	TDY	Tue, Apr 13, 2010	41.50	41.50	40.97	41.44
2610	NYSE	TDY	Mon, Apr 12, 2010	40.97	41.58	40.90	41.50
2609	NYSE	TDY	Fri, Apr 9, 2010	40.67	40.98	40.08	40.97
2608	NYSE	TDY	Thu, Apr 8, 2010	41.06	41.11	40.60	40.69
2607	NYSE	TDY	Wed, Apr 7, 2010	41.24	41.59	41.08	41.30
2606	NYSE	TDY	Tue, Apr 6, 2010	41.40	41.67	41.27	41.40
2605	NYSE	TDY	Mon, Apr 5, 2010	41.17	41.55	41.00	41.54
2604	NYSE	TDY	Thu, Apr 1, 2010	41.49	41.96	40.66	41.07
2603	NYSE	TDY	Wed, Mar 31, 2010	41.63	42.05	41.25	41.27
2602	NYSE	TDY	Tue, Mar 30, 2010	41.51	41.95	41.31	41.86
2601	NYSE	TDY	Mon, Mar 29, 2010	41.49	41.76	41.16	41.41
2600	NYSE	TDY	Fri, Mar 26, 2010	41.27	41.72	41.00	41.26
2599	NYSE	TDY	Thu, Mar 25, 2010	41.95	42.03	41.20	41.22
2598	NYSE	TDY	Wed, Mar 24, 2010	42.16	42.25	41.59	41.75
2597	NYSE	TDY	Tue, Mar 23, 2010	41.83	42.44	41.68	42.21
2596	NYSE	TDY	Mon, Mar 22, 2010	41.67	42.16	41.38	41.90
2595	NYSE	TDY	Fri, Mar 19, 2010	41.89	42.33	41.64	41.92
2594	NYSE	TDY	Thu, Mar 18, 2010	41.65	42.11	41.62	41.74
2593	NYSE	TDY	Wed, Mar 17, 2010	41.89	42.04	41.72	41.81
2592	NYSE	TDY	Tue, Mar 16, 2010	41.47	41.73	41.16	41.72
2591	NYSE	TDY	Mon, Mar 15, 2010	41.20	41.56	41.18	41.41
2590	NYSE	TDY	Fri, Mar 12, 2010	41.70	41.70	40.83	41.39
2589	NYSE	TDY	Thu, Mar 11, 2010	41.00	41.50	41.00	41.42
2588	NYSE	TDY	Wed, Mar 10, 2010	40.70	41.50	40.70	41.25
2587	NYSE	TDY	Tue, Mar 9, 2010	40.52	41.32	40.50	40.82
2586	NYSE	TDY	Mon, Mar 8, 2010	40.79	40.98	40.55	40.65
2585	NYSE	TDY	Fri, Mar 5, 2010	40.29	41.13	40.18	40.86
2584	NYSE	TDY	Thu, Mar 4, 2010	39.75	40.20	39.61	40.15
2583	NYSE	TDY	Wed, Mar 3, 2010	39.38	39.95	39.29	39.55
2582	NYSE	TDY	Tue, Mar 2, 2010	38.70	39.24	38.61	39.19
2581	NYSE	TDY	Mon, Mar 1, 2010	37.88	38.81	37.53	38.65
2580	NYSE	TDY	Fri, Feb 26, 2010	38.02	38.04	37.46	37.67
2579	NYSE	TDY	Thu, Feb 25, 2010	37.50	38.03	37.21	38.03
2578	NYSE	TDY	Wed, Feb 24, 2010	37.75	38.56	37.75	38.11
2577	NYSE	TDY	Tue, Feb 23, 2010	38.30	38.31	37.64	37.67
2576	NYSE	TDY	Mon, Feb 22, 2010	38.46	38.73	38.00	38.27
2575	NYSE	TDY	Fri, Feb 19, 2010	38.40	38.85	38.32	38.44
2574	NYSE	TDY	Thu, Feb 18, 2010	37.88	38.47	37.75	38.47
2573	NYSE	TDY	Wed, Feb 17, 2010	37.98	38.14	37.72	37.87
2572	NYSE	TDY	Tue, Feb 16, 2010	37.91	37.91	37.33	37.81
2571	NYSE	TDY	Fri, Feb 12, 2010	36.83	37.50	36.60	37.48
2570	NYSE	TDY	Thu, Feb 11, 2010	36.91	37.32	36.33	37.31
2569	NYSE	TDY	Wed, Feb 10, 2010	36.65	36.94	36.03	36.92
2568	NYSE	TDY	Tue, Feb 9, 2010	36.65	36.91	36.22	36.70
2567	NYSE	TDY	Mon, Feb 8, 2010	36.30	36.55	35.85	36.22
2566	NYSE	TDY	Fri, Feb 5, 2010	35.96	36.55	35.64	36.44
2565	NYSE	TDY	Thu, Feb 4, 2010	37.21	37.21	35.93	35.98
2564	NYSE	TDY	Wed, Feb 3, 2010	37.48	37.67	37.04	37.49
2563	NYSE	TDY	Tue, Feb 2, 2010	37.47	38.11	37.32	37.59
2562	NYSE	TDY	Mon, Feb 1, 2010	37.31	37.48	36.68	37.48
2561	NYSE	TDY	Fri, Jan 29, 2010	38.53	38.65	37.26	37.26
2560	NYSE	TDY	Thu, Jan 28, 2010	38.75	38.82	38.09	38.51
2559	NYSE	TDY	Wed, Jan 27, 2010	39.00	39.85	38.75	39.81
2558	NYSE	TDY	Tue, Jan 26, 2010	39.68	39.87	39.02	39.24
2557	NYSE	TDY	Mon, Jan 25, 2010	39.56	40.01	38.74	39.91
2556	NYSE	TDY	Fri, Jan 22, 2010	40.01	40.66	39.20	39.45
2555	NYSE	TDY	Thu, Jan 21, 2010	41.58	42.12	40.09	40.12
2554	NYSE	TDY	Wed, Jan 20, 2010	41.87	41.87	41.13	41.64
2553	NYSE	TDY	Tue, Jan 19, 2010	41.41	42.40	40.52	42.09
2552	NYSE	TDY	Fri, Jan 15, 2010	42.58	42.87	41.14	41.47
2551	NYSE	TDY	Thu, Jan 14, 2010	41.99	42.69	41.92	42.52
2550	NYSE	TDY	Wed, Jan 13, 2010	41.33	42.25	41.12	42.10
2549	NYSE	TDY	Tue, Jan 12, 2010	40.61	41.19	40.58	41.09
2548	NYSE	TDY	Mon, Jan 11, 2010	40.38	41.05	40.06	40.96
2547	NYSE	TDY	Fri, Jan 8, 2010	39.69	40.38	39.68	40.30
2546	NYSE	TDY	Thu, Jan 7, 2010	39.42	40.08	38.62	39.88
2545	NYSE	TDY	Wed, Jan 6, 2010	39.28	39.75	39.15	39.37
2544	NYSE	TDY	Tue, Jan 5, 2010	39.58	39.67	39.01	39.30
2543	NYSE	TDY	Mon, Jan 4, 2010	38.70	39.75	38.66	39.50
2542	NYSE	TDY	Thu, Dec 31, 2009	39.50	39.50	38.36	38.36
2541	NYSE	TDY	Wed, Dec 30, 2009	39.04	39.80	38.93	39.39
2540	NYSE	TDY	Tue, Dec 29, 2009	39.28	39.68	39.28	39.33
2539	NYSE	TDY	Mon, Dec 28, 2009	39.29	39.44	38.83	39.25
2538	NYSE	TDY	Thu, Dec 24, 2009	39.19	39.29	38.90	39.28
2537	NYSE	TDY	Wed, Dec 23, 2009	39.06	39.37	38.72	38.96
2536	NYSE	TDY	Tue, Dec 22, 2009	38.84	38.97	38.60	38.80
2535	NYSE	TDY	Mon, Dec 21, 2009	38.57	39.14	38.49	38.66
2534	NYSE	TDY	Fri, Dec 18, 2009	38.03	38.54	37.78	38.47
2533	NYSE	TDY	Thu, Dec 17, 2009	37.98	38.06	37.29	37.79
2532	NYSE	TDY	Wed, Dec 16, 2009	38.66	38.93	37.97	38.32
2531	NYSE	TDY	Tue, Dec 15, 2009	38.00	39.07	37.72	38.49
2530	NYSE	TDY	Mon, Dec 14, 2009	37.21	38.00	36.98	37.99
2529	NYSE	TDY	Fri, Dec 11, 2009	36.76	37.24	36.75	37.08
2528	NYSE	TDY	Thu, Dec 10, 2009	36.78	37.28	36.32	36.47
2527	NYSE	TDY	Wed, Dec 9, 2009	36.46	36.56	36.00	36.52
2526	NYSE	TDY	Tue, Dec 8, 2009	36.18	36.62	35.73	36.52
2525	NYSE	TDY	Mon, Dec 7, 2009	36.14	36.59	36.13	36.47
2524	NYSE	TDY	Fri, Dec 4, 2009	35.19	36.82	35.19	36.10
2523	NYSE	TDY	Thu, Dec 3, 2009	34.86	35.14	34.70	34.80
2522	NYSE	TDY	Wed, Dec 2, 2009	33.88	34.73	33.82	34.63
2521	NYSE	TDY	Tue, Dec 1, 2009	33.92	34.12	33.51	33.89
2520	NYSE	TDY	Mon, Nov 30, 2009	33.61	33.80	32.95	33.52
2519	NYSE	TDY	Fri, Nov 27, 2009	33.31	33.95	33.17	33.66
2518	NYSE	TDY	Wed, Nov 25, 2009	34.37	34.59	34.14	34.38
2517	NYSE	TDY	Tue, Nov 24, 2009	34.91	34.91	34.22	34.49
2516	NYSE	TDY	Mon, Nov 23, 2009	34.63	35.16	34.58	34.90
2515	NYSE	TDY	Fri, Nov 20, 2009	33.93	34.23	33.89	34.21
2514	NYSE	TDY	Thu, Nov 19, 2009	34.62	34.63	33.71	34.25
2513	NYSE	TDY	Wed, Nov 18, 2009	35.21	35.35	34.51	34.81
2512	NYSE	TDY	Tue, Nov 17, 2009	35.52	35.66	34.93	35.12
2511	NYSE	TDY	Mon, Nov 16, 2009	34.91	35.80	34.91	35.66
2510	NYSE	TDY	Fri, Nov 13, 2009	34.53	34.85	34.25	34.66
2509	NYSE	TDY	Thu, Nov 12, 2009	34.90	35.30	34.46	34.52
2508	NYSE	TDY	Wed, Nov 11, 2009	35.26	35.63	34.76	35.07
2507	NYSE	TDY	Tue, Nov 10, 2009	34.96	35.36	34.43	34.99
2506	NYSE	TDY	Mon, Nov 9, 2009	34.91	35.54	34.91	35.24
2505	NYSE	TDY	Fri, Nov 6, 2009	34.79	35.11	34.32	34.70
2504	NYSE	TDY	Thu, Nov 5, 2009	34.02	35.27	34.02	35.08
2503	NYSE	TDY	Wed, Nov 4, 2009	34.15	34.48	33.67	33.74
2502	NYSE	TDY	Tue, Nov 3, 2009	33.58	34.04	33.20	33.88
2501	NYSE	TDY	Mon, Nov 2, 2009	34.35	34.43	33.44	33.82
2500	NYSE	TDY	Fri, Oct 30, 2009	34.83	34.89	33.87	34.16
2499	NYSE	TDY	Thu, Oct 29, 2009	35.08	35.12	34.60	34.99
2498	NYSE	TDY	Wed, Oct 28, 2009	34.88	34.90	34.32	34.62
2497	NYSE	TDY	Tue, Oct 27, 2009	35.62	35.78	34.65	35.02
2496	NYSE	TDY	Mon, Oct 26, 2009	36.05	36.64	35.03	35.51
2495	NYSE	TDY	Fri, Oct 23, 2009	36.71	36.71	35.16	36.00
2494	NYSE	TDY	Thu, Oct 22, 2009	37.67	37.68	36.29	36.47
2493	NYSE	TDY	Wed, Oct 21, 2009	36.10	36.83	35.45	35.49
2492	NYSE	TDY	Tue, Oct 20, 2009	36.80	36.82	36.15	36.30
2491	NYSE	TDY	Mon, Oct 19, 2009	37.23	37.26	36.56	36.82
2490	NYSE	TDY	Fri, Oct 16, 2009	38.68	38.85	36.46	37.05
2489	NYSE	TDY	Thu, Oct 15, 2009	38.69	39.39	38.66	39.30
2488	NYSE	TDY	Wed, Oct 14, 2009	38.12	38.92	37.89	38.87
2487	NYSE	TDY	Tue, Oct 13, 2009	37.78	37.92	37.23	37.76
2486	NYSE	TDY	Mon, Oct 12, 2009	37.61	37.80	37.45	37.77
2485	NYSE	TDY	Fri, Oct 9, 2009	36.15	37.40	36.15	37.36
2484	NYSE	TDY	Thu, Oct 8, 2009	36.51	36.58	36.07	36.24
2483	NYSE	TDY	Wed, Oct 7, 2009	35.78	36.17	35.72	36.13
2482	NYSE	TDY	Tue, Oct 6, 2009	35.42	36.05	35.40	35.97
2481	NYSE	TDY	Mon, Oct 5, 2009	34.60	35.34	34.35	35.27
2480	NYSE	TDY	Fri, Oct 2, 2009	34.91	35.00	34.52	34.54
2479	NYSE	TDY	Thu, Oct 1, 2009	35.90	35.90	35.00	35.03
2478	NYSE	TDY	Wed, Sep 30, 2009	36.81	36.81	35.63	35.99
2477	NYSE	TDY	Tue, Sep 29, 2009	36.42	36.77	36.10	36.68
2476	NYSE	TDY	Mon, Sep 28, 2009	35.44	36.40	35.20	36.28
2475	NYSE	TDY	Fri, Sep 25, 2009	35.36	35.50	35.02	35.15
2474	NYSE	TDY	Thu, Sep 24, 2009	35.96	35.99	35.16	35.49
2473	NYSE	TDY	Wed, Sep 23, 2009	35.60	36.31	35.16	35.87
2472	NYSE	TDY	Tue, Sep 22, 2009	35.15	35.86	34.74	35.59
2471	NYSE	TDY	Mon, Sep 21, 2009	35.84	36.02	34.88	34.97
2470	NYSE	TDY	Fri, Sep 18, 2009	35.20	36.20	35.03	36.07
2469	NYSE	TDY	Thu, Sep 17, 2009	34.85	35.05	34.75	34.94
2468	NYSE	TDY	Wed, Sep 16, 2009	34.52	34.97	34.01	34.82
2467	NYSE	TDY	Tue, Sep 15, 2009	33.82	34.60	33.69	34.32
2466	NYSE	TDY	Mon, Sep 14, 2009	33.53	33.75	33.50	33.72
2465	NYSE	TDY	Fri, Sep 11, 2009	33.24	33.78	33.16	33.67
2464	NYSE	TDY	Thu, Sep 10, 2009	33.38	33.53	32.94	33.25
2463	NYSE	TDY	Wed, Sep 9, 2009	33.50	33.70	33.20	33.39
2462	NYSE	TDY	Tue, Sep 8, 2009	33.32	33.50	32.87	33.40
2461	NYSE	TDY	Fri, Sep 4, 2009	32.50	32.97	32.49	32.83
2460	NYSE	TDY	Thu, Sep 3, 2009	32.45	32.58	31.85	32.50
2459	NYSE	TDY	Wed, Sep 2, 2009	32.41	32.59	32.00	32.21
2458	NYSE	TDY	Tue, Sep 1, 2009	33.62	33.97	32.55	32.59
2457	NYSE	TDY	Mon, Aug 31, 2009	34.00	34.10	33.65	33.76
2456	NYSE	TDY	Fri, Aug 28, 2009	34.03	34.34	33.66	34.21
2455	NYSE	TDY	Thu, Aug 27, 2009	33.92	34.20	33.62	33.84
2454	NYSE	TDY	Wed, Aug 26, 2009	34.18	34.18	33.68	33.79
2453	NYSE	TDY	Tue, Aug 25, 2009	34.61	34.85	34.08	34.18
2452	NYSE	TDY	Mon, Aug 24, 2009	34.91	35.15	34.35	34.54
2451	NYSE	TDY	Fri, Aug 21, 2009	33.69	34.90	33.68	34.72
2450	NYSE	TDY	Thu, Aug 20, 2009	32.73	33.46	32.60	33.37
2449	NYSE	TDY	Wed, Aug 19, 2009	32.00	32.85	31.78	32.70
2448	NYSE	TDY	Tue, Aug 18, 2009	32.51	32.58	32.13	32.34
2447	NYSE	TDY	Mon, Aug 17, 2009	31.73	32.46	31.43	32.26
2446	NYSE	TDY	Fri, Aug 14, 2009	32.68	32.74	31.90	32.25
2445	NYSE	TDY	Thu, Aug 13, 2009	32.72	33.04	32.33	32.68
2444	NYSE	TDY	Wed, Aug 12, 2009	31.99	32.86	31.86	32.51
2443	NYSE	TDY	Tue, Aug 11, 2009	32.43	32.47	31.82	31.86
2442	NYSE	TDY	Mon, Aug 10, 2009	32.08	32.55	31.82	32.50
2441	NYSE	TDY	Fri, Aug 7, 2009	32.29	32.57	31.60	32.31
2440	NYSE	TDY	Thu, Aug 6, 2009	32.08	32.17	31.41	31.73
2439	NYSE	TDY	Wed, Aug 5, 2009	33.02	33.02	31.71	32.08
2438	NYSE	TDY	Tue, Aug 4, 2009	32.50	32.99	32.37	32.66
2437	NYSE	TDY	Mon, Aug 3, 2009	32.94	33.02	32.49	32.76
2436	NYSE	TDY	Fri, Jul 31, 2009	33.15	33.37	32.71	32.73
2435	NYSE	TDY	Thu, Jul 30, 2009	32.86	33.66	32.77	33.19
2434	NYSE	TDY	Wed, Jul 29, 2009	32.60	32.89	32.25	32.55
2433	NYSE	TDY	Tue, Jul 28, 2009	33.07	33.36	32.36	32.79
2432	NYSE	TDY	Mon, Jul 27, 2009	34.25	34.25	33.00	33.40
2431	NYSE	TDY	Fri, Jul 24, 2009	34.65	34.88	33.90	34.41
2430	NYSE	TDY	Thu, Jul 23, 2009	33.89	35.05	33.49	35.00
2429	NYSE	TDY	Wed, Jul 22, 2009	33.31	34.25	33.31	33.81
2428	NYSE	TDY	Tue, Jul 21, 2009	33.50	33.79	33.20	33.57
2427	NYSE	TDY	Mon, Jul 20, 2009	33.78	33.81	33.30	33.48
2426	NYSE	TDY	Fri, Jul 17, 2009	33.95	33.95	33.41	33.51
2425	NYSE	TDY	Thu, Jul 16, 2009	33.35	33.98	32.94	33.85
2424	NYSE	TDY	Wed, Jul 15, 2009	31.80	33.59	31.72	33.46
2423	NYSE	TDY	Tue, Jul 14, 2009	30.82	31.36	30.62	31.26
2422	NYSE	TDY	Mon, Jul 13, 2009	30.19	30.92	29.48	30.86
2421	NYSE	TDY	Fri, Jul 10, 2009	30.12	30.40	29.80	30.15
2420	NYSE	TDY	Thu, Jul 9, 2009	31.00	31.00	30.18	30.32
2419	NYSE	TDY	Wed, Jul 8, 2009	31.18	31.43	30.59	30.98
2418	NYSE	TDY	Tue, Jul 7, 2009	32.19	32.45	30.95	30.96
2417	NYSE	TDY	Mon, Jul 6, 2009	31.95	32.16	31.16	32.08
2416	NYSE	TDY	Thu, Jul 2, 2009	33.46	33.46	32.00	32.00
2415	NYSE	TDY	Wed, Jul 1, 2009	32.97	33.68	32.69	33.67
2414	NYSE	TDY	Tue, Jun 30, 2009	33.40	33.47	32.70	32.75
2413	NYSE	TDY	Mon, Jun 29, 2009	33.48	33.64	33.00	33.28
2412	NYSE	TDY	Fri, Jun 26, 2009	33.46	33.68	33.03	33.68
2411	NYSE	TDY	Thu, Jun 25, 2009	32.92	33.57	32.71	33.57
2410	NYSE	TDY	Wed, Jun 24, 2009	33.66	33.85	32.86	33.08
2409	NYSE	TDY	Tue, Jun 23, 2009	33.93	34.11	33.58	33.64
2408	NYSE	TDY	Mon, Jun 22, 2009	35.47	35.58	33.74	33.75
2407	NYSE	TDY	Fri, Jun 19, 2009	36.31	36.96	35.96	36.00
2406	NYSE	TDY	Thu, Jun 18, 2009	35.61	36.64	35.57	35.77
2405	NYSE	TDY	Wed, Jun 17, 2009	35.64	35.94	34.96	35.61
2404	NYSE	TDY	Tue, Jun 16, 2009	36.02	36.58	35.06	35.73
2403	NYSE	TDY	Mon, Jun 15, 2009	36.10	36.14	35.32	35.75
2402	NYSE	TDY	Fri, Jun 12, 2009	35.93	36.89	35.29	36.78
2401	NYSE	TDY	Thu, Jun 11, 2009	36.46	36.92	36.04	36.19
2400	NYSE	TDY	Wed, Jun 10, 2009	37.20	37.57	35.41	36.45
2399	NYSE	TDY	Tue, Jun 9, 2009	37.06	37.37	36.50	36.78
2398	NYSE	TDY	Mon, Jun 8, 2009	36.74	37.39	36.25	36.97
2397	NYSE	TDY	Fri, Jun 5, 2009	35.95	37.38	35.90	37.11
2396	NYSE	TDY	Thu, Jun 4, 2009	34.79	35.80	34.41	35.71
2395	NYSE	TDY	Wed, Jun 3, 2009	34.83	34.85	34.40	34.68
2394	NYSE	TDY	Tue, Jun 2, 2009	33.80	35.48	33.70	35.04
2393	NYSE	TDY	Mon, Jun 1, 2009	33.08	34.11	33.08	34.06
2392	NYSE	TDY	Fri, May 29, 2009	33.29	33.29	32.00	32.87
2391	NYSE	TDY	Thu, May 28, 2009	33.22	33.59	32.05	33.09
2390	NYSE	TDY	Wed, May 27, 2009	33.43	33.62	32.78	32.93
2389	NYSE	TDY	Tue, May 26, 2009	31.68	33.89	31.68	33.61
2388	NYSE	TDY	Fri, May 22, 2009	32.17	32.17	31.50	31.99
2387	NYSE	TDY	Thu, May 21, 2009	32.27	32.38	31.40	32.06
2386	NYSE	TDY	Wed, May 20, 2009	32.17	32.98	32.10	32.59
2385	NYSE	TDY	Tue, May 19, 2009	31.97	32.32	31.73	31.86
2384	NYSE	TDY	Mon, May 18, 2009	30.70	32.03	30.70	31.97
2383	NYSE	TDY	Fri, May 15, 2009	30.42	30.97	29.90	30.39
2382	NYSE	TDY	Thu, May 14, 2009	30.37	31.01	30.15	30.54
2381	NYSE	TDY	Wed, May 13, 2009	31.44	31.44	29.65	30.17
2380	NYSE	TDY	Tue, May 12, 2009	31.94	32.00	31.03	31.54
2379	NYSE	TDY	Mon, May 11, 2009	33.06	33.39	31.72	31.76
2378	NYSE	TDY	Fri, May 8, 2009	32.41	34.00	32.41	34.00
2377	NYSE	TDY	Thu, May 7, 2009	32.85	32.86	31.61	32.00
2376	NYSE	TDY	Wed, May 6, 2009	32.87	32.95	31.38	32.41
2375	NYSE	TDY	Tue, May 5, 2009	32.32	32.63	32.05	32.42
2374	NYSE	TDY	Mon, May 4, 2009	32.19	32.40	31.49	32.33
2373	NYSE	TDY	Fri, May 1, 2009	32.32	32.32	31.45	31.69
2372	NYSE	TDY	Thu, Apr 30, 2009	32.76	33.05	31.43	31.93
2371	NYSE	TDY	Wed, Apr 29, 2009	31.56	32.87	31.36	32.37
2370	NYSE	TDY	Tue, Apr 28, 2009	30.99	31.75	30.69	31.37
2369	NYSE	TDY	Mon, Apr 27, 2009	31.10	31.98	30.83	31.35
2368	NYSE	TDY	Fri, Apr 24, 2009	31.39	31.94	30.96	31.66
2367	NYSE	TDY	Thu, Apr 23, 2009	32.96	32.96	30.71	31.12
2366	NYSE	TDY	Wed, Apr 22, 2009	30.88	33.57	30.83	32.84
2365	NYSE	TDY	Tue, Apr 21, 2009	30.51	31.10	30.01	31.05
2364	NYSE	TDY	Mon, Apr 20, 2009	30.96	31.02	30.10	30.50
2363	NYSE	TDY	Fri, Apr 17, 2009	31.48	32.17	31.08	31.57
2362	NYSE	TDY	Thu, Apr 16, 2009	31.20	31.63	30.43	31.44
2361	NYSE	TDY	Wed, Apr 15, 2009	30.19	31.05	30.09	31.05
2360	NYSE	TDY	Tue, Apr 14, 2009	30.20	30.71	29.69	30.44
2359	NYSE	TDY	Mon, Apr 13, 2009	30.58	31.02	29.62	30.69
2358	NYSE	TDY	Thu, Apr 9, 2009	30.36	31.04	30.12	31.02
2357	NYSE	TDY	Wed, Apr 8, 2009	29.56	29.85	29.26	29.60
2356	NYSE	TDY	Tue, Apr 7, 2009	29.72	30.37	29.16	29.42
2355	NYSE	TDY	Mon, Apr 6, 2009	29.49	30.18	28.94	30.15
2354	NYSE	TDY	Fri, Apr 3, 2009	29.33	29.93	28.92	29.80
2353	NYSE	TDY	Thu, Apr 2, 2009	28.09	29.85	27.90	29.36
2352	NYSE	TDY	Wed, Apr 1, 2009	26.27	27.48	26.00	27.41
2351	NYSE	TDY	Tue, Mar 31, 2009	27.10	27.19	26.29	26.68
2350	NYSE	TDY	Mon, Mar 30, 2009	27.28	27.29	26.36	26.82
2349	NYSE	TDY	Fri, Mar 27, 2009	28.12	28.28	27.76	27.95
2348	NYSE	TDY	Thu, Mar 26, 2009	27.39	28.59	27.27	28.59
2347	NYSE	TDY	Wed, Mar 25, 2009	26.55	27.65	26.16	27.11
2346	NYSE	TDY	Tue, Mar 24, 2009	26.51	26.95	26.11	26.20
2345	NYSE	TDY	Mon, Mar 23, 2009	25.42	26.83	25.29	26.82
2344	NYSE	TDY	Fri, Mar 20, 2009	26.42	26.64	24.45	24.76
2343	NYSE	TDY	Thu, Mar 19, 2009	26.50	26.89	25.79	26.23
2342	NYSE	TDY	Wed, Mar 18, 2009	24.77	26.77	24.32	26.42
2341	NYSE	TDY	Tue, Mar 17, 2009	23.62	24.77	23.21	24.77
2340	NYSE	TDY	Mon, Mar 16, 2009	23.84	24.18	23.53	23.62
2339	NYSE	TDY	Fri, Mar 13, 2009	23.51	23.86	23.27	23.43
2338	NYSE	TDY	Thu, Mar 12, 2009	22.79	23.48	22.14	23.32
2337	NYSE	TDY	Wed, Mar 11, 2009	23.49	23.71	22.53	22.83
2336	NYSE	TDY	Tue, Mar 10, 2009	22.53	23.44	22.19	23.41
2335	NYSE	TDY	Mon, Mar 9, 2009	22.30	22.64	21.70	22.05
2334	NYSE	TDY	Fri, Mar 6, 2009	22.91	23.26	21.65	22.29
2333	NYSE	TDY	Thu, Mar 5, 2009	22.78	23.50	22.55	22.80
2332	NYSE	TDY	Wed, Mar 4, 2009	22.76	24.10	22.75	23.66
2331	NYSE	TDY	Tue, Mar 3, 2009	23.10	23.27	22.59	22.72
2330	NYSE	TDY	Mon, Mar 2, 2009	22.80	23.02	22.13	22.77
2329	NYSE	TDY	Fri, Feb 27, 2009	22.81	23.20	22.07	22.91
2328	NYSE	TDY	Thu, Feb 26, 2009	23.11	23.73	22.90	23.28
2327	NYSE	TDY	Wed, Feb 25, 2009	23.00	23.29	22.24	22.80
2326	NYSE	TDY	Tue, Feb 24, 2009	23.22	23.48	22.52	23.29
2325	NYSE	TDY	Mon, Feb 23, 2009	24.55	24.62	22.82	22.88
2324	NYSE	TDY	Fri, Feb 20, 2009	24.57	24.88	23.72	24.27
2323	NYSE	TDY	Thu, Feb 19, 2009	25.34	25.68	24.87	24.98
2322	NYSE	TDY	Wed, Feb 18, 2009	26.01	26.04	24.69	25.10
2321	NYSE	TDY	Tue, Feb 17, 2009	26.01	26.33	24.85	25.82
2320	NYSE	TDY	Fri, Feb 13, 2009	26.86	27.10	26.25	26.57
2319	NYSE	TDY	Thu, Feb 12, 2009	26.56	27.09	25.98	27.09
2318	NYSE	TDY	Wed, Feb 11, 2009	26.78	27.13	26.28	26.91
2317	NYSE	TDY	Tue, Feb 10, 2009	27.71	28.08	26.76	26.88
2316	NYSE	TDY	Mon, Feb 9, 2009	27.69	28.19	27.53	27.82
2315	NYSE	TDY	Fri, Feb 6, 2009	28.10	28.12	27.75	27.91
2314	NYSE	TDY	Thu, Feb 5, 2009	26.90	27.82	26.90	27.71
2313	NYSE	TDY	Wed, Feb 4, 2009	27.21	27.57	26.82	27.25
2312	NYSE	TDY	Tue, Feb 3, 2009	27.48	27.56	26.54	27.34
2311	NYSE	TDY	Mon, Feb 2, 2009	27.56	27.78	26.60	27.29
2310	NYSE	TDY	Fri, Jan 30, 2009	28.76	28.94	27.65	27.87
2309	NYSE	TDY	Thu, Jan 29, 2009	29.05	29.61	28.15	28.33
2308	NYSE	TDY	Wed, Jan 28, 2009	30.56	31.14	29.28	29.93
2307	NYSE	TDY	Tue, Jan 27, 2009	29.60	30.37	28.87	30.15
2306	NYSE	TDY	Mon, Jan 26, 2009	29.00	30.18	28.84	29.41
2305	NYSE	TDY	Fri, Jan 23, 2009	29.53	30.59	28.43	29.49
2304	NYSE	TDY	Thu, Jan 22, 2009	30.30	31.48	26.33	29.99
2303	NYSE	TDY	Wed, Jan 21, 2009	36.30	37.30	35.71	36.98
2302	NYSE	TDY	Tue, Jan 20, 2009	36.97	37.30	35.58	35.70
2301	NYSE	TDY	Fri, Jan 16, 2009	38.06	38.06	36.62	37.38
2300	NYSE	TDY	Thu, Jan 15, 2009	37.46	37.71	35.53	37.20
2299	NYSE	TDY	Wed, Jan 14, 2009	39.06	39.21	37.28	37.56
2298	NYSE	TDY	Tue, Jan 13, 2009	41.08	41.62	39.00	39.65
2297	NYSE	TDY	Mon, Jan 12, 2009	41.60	41.76	40.69	41.09
2296	NYSE	TDY	Fri, Jan 9, 2009	43.29	43.30	41.40	41.54
2295	NYSE	TDY	Thu, Jan 8, 2009	43.23	43.53	42.56	43.42
2294	NYSE	TDY	Wed, Jan 7, 2009	45.43	45.76	42.83	43.25
2293	NYSE	TDY	Tue, Jan 6, 2009	46.41	46.75	45.60	46.22
2292	NYSE	TDY	Mon, Jan 5, 2009	45.50	46.45	45.31	46.12
2291	NYSE	TDY	Fri, Jan 2, 2009	44.62	45.69	44.07	45.31
2290	NYSE	TDY	Wed, Dec 31, 2008	42.44	45.13	42.44	44.55
2289	NYSE	TDY	Tue, Dec 30, 2008	40.53	42.23	40.40	42.21
2288	NYSE	TDY	Mon, Dec 29, 2008	40.63	40.82	39.49	40.15
2287	NYSE	TDY	Fri, Dec 26, 2008	40.87	40.99	39.62	40.72
2286	NYSE	TDY	Wed, Dec 24, 2008	39.74	40.38	39.22	40.02
2285	NYSE	TDY	Tue, Dec 23, 2008	40.91	41.33	39.21	39.58
2284	NYSE	TDY	Mon, Dec 22, 2008	41.44	41.44	39.29	39.43
2283	NYSE	TDY	Fri, Dec 19, 2008	41.92	43.70	41.21	41.53
2282	NYSE	TDY	Thu, Dec 18, 2008	40.73	42.34	40.52	41.42
2281	NYSE	TDY	Wed, Dec 17, 2008	41.48	42.20	40.61	41.22
2280	NYSE	TDY	Tue, Dec 16, 2008	39.50	42.19	38.74	41.99
2279	NYSE	TDY	Mon, Dec 15, 2008	39.46	40.08	37.18	38.24
2278	NYSE	TDY	Fri, Dec 12, 2008	38.05	40.14	37.64	39.18
2277	NYSE	TDY	Thu, Dec 11, 2008	40.46	40.75	38.59	39.40
2276	NYSE	TDY	Wed, Dec 10, 2008	39.94	41.78	39.31	41.02
2275	NYSE	TDY	Tue, Dec 9, 2008	39.81	41.80	39.40	39.76
2274	NYSE	TDY	Mon, Dec 8, 2008	38.72	41.07	38.72	40.31
2273	NYSE	TDY	Fri, Dec 5, 2008	36.30	38.63	34.70	38.52
2272	NYSE	TDY	Thu, Dec 4, 2008	38.16	39.40	35.90	36.68
2271	NYSE	TDY	Wed, Dec 3, 2008	37.81	39.48	36.42	38.73
2270	NYSE	TDY	Tue, Dec 2, 2008	37.10	38.81	36.31	38.80
2269	NYSE	TDY	Mon, Dec 1, 2008	39.69	40.09	36.04	36.28
2268	NYSE	TDY	Fri, Nov 28, 2008	39.25	40.62	38.87	40.62
2267	NYSE	TDY	Wed, Nov 26, 2008	36.31	39.85	36.28	39.82
2266	NYSE	TDY	Tue, Nov 25, 2008	39.67	39.67	36.58	38.02
2265	NYSE	TDY	Mon, Nov 24, 2008	38.29	39.52	36.95	38.23
2264	NYSE	TDY	Fri, Nov 21, 2008	36.54	37.96	33.90	37.74
2263	NYSE	TDY	Thu, Nov 20, 2008	37.34	38.38	35.77	35.98
2262	NYSE	TDY	Wed, Nov 19, 2008	41.38	42.49	37.57	37.68
2261	NYSE	TDY	Tue, Nov 18, 2008	40.79	42.40	40.26	41.51
2260	NYSE	TDY	Mon, Nov 17, 2008	39.74	42.63	39.72	40.83
2259	NYSE	TDY	Fri, Nov 14, 2008	43.60	43.66	39.94	39.98
2258	NYSE	TDY	Thu, Nov 13, 2008	41.74	44.38	38.49	44.34
2257	NYSE	TDY	Wed, Nov 12, 2008	41.04	42.47	40.40	41.51
2256	NYSE	TDY	Tue, Nov 11, 2008	40.42	42.42	40.00	41.43
2255	NYSE	TDY	Mon, Nov 10, 2008	41.65	41.75	40.32	40.86
2254	NYSE	TDY	Fri, Nov 7, 2008	40.87	41.51	39.94	40.90
2253	NYSE	TDY	Thu, Nov 6, 2008	41.68	42.03	40.38	40.65
2252	NYSE	TDY	Wed, Nov 5, 2008	44.23	44.79	41.66	41.89
2251	NYSE	TDY	Tue, Nov 4, 2008	45.63	46.24	44.00	44.80
2250	NYSE	TDY	Mon, Nov 3, 2008	44.82	45.97	44.18	45.03
2249	NYSE	TDY	Fri, Oct 31, 2008	43.36	46.00	42.94	45.57
2248	NYSE	TDY	Thu, Oct 30, 2008	42.71	43.89	42.10	43.87
2247	NYSE	TDY	Wed, Oct 29, 2008	41.43	44.63	40.61	42.59
2246	NYSE	TDY	Tue, Oct 28, 2008	38.77	41.07	37.40	40.93
2245	NYSE	TDY	Mon, Oct 27, 2008	39.82	39.91	36.75	36.75
2244	NYSE	TDY	Fri, Oct 24, 2008	43.97	43.97	39.30	40.43
2243	NYSE	TDY	Thu, Oct 23, 2008	43.15	44.15	39.60	43.21
2242	NYSE	TDY	Wed, Oct 22, 2008	45.00	45.67	42.49	43.35
2241	NYSE	TDY	Tue, Oct 21, 2008	46.27	46.68	44.65	45.25
2240	NYSE	TDY	Mon, Oct 20, 2008	44.76	46.87	44.01	46.87
2239	NYSE	TDY	Fri, Oct 17, 2008	46.33	46.76	44.01	44.17
2238	NYSE	TDY	Thu, Oct 16, 2008	41.32	47.11	40.30	46.52
2237	NYSE	TDY	Wed, Oct 15, 2008	45.47	45.67	40.90	41.15
2236	NYSE	TDY	Tue, Oct 14, 2008	47.36	47.75	44.84	46.23
2235	NYSE	TDY	Mon, Oct 13, 2008	44.78	46.69	43.31	46.69
2234	NYSE	TDY	Fri, Oct 10, 2008	40.98	46.46	37.71	42.80
2233	NYSE	TDY	Thu, Oct 9, 2008	46.11	47.44	42.43	42.50
2232	NYSE	TDY	Wed, Oct 8, 2008	48.27	48.85	45.51	46.27
2231	NYSE	TDY	Tue, Oct 7, 2008	51.24	52.76	49.28	49.32
2230	NYSE	TDY	Mon, Oct 6, 2008	53.00	53.23	49.16	51.54
2229	NYSE	TDY	Fri, Oct 3, 2008	54.01	56.64	54.01	54.12
2228	NYSE	TDY	Thu, Oct 2, 2008	55.64	55.64	52.97	53.28
2227	NYSE	TDY	Wed, Oct 1, 2008	56.93	57.38	55.37	56.17
2226	NYSE	TDY	Tue, Sep 30, 2008	54.42	57.36	53.67	57.16
2225	NYSE	TDY	Mon, Sep 29, 2008	55.54	56.59	53.17	54.02
2224	NYSE	TDY	Fri, Sep 26, 2008	54.49	56.42	54.40	56.34
2223	NYSE	TDY	Thu, Sep 25, 2008	55.22	56.12	54.94	55.45
2222	NYSE	TDY	Wed, Sep 24, 2008	56.88	58.13	55.43	55.56
2221	NYSE	TDY	Tue, Sep 23, 2008	58.37	59.50	57.31	57.51
2220	NYSE	TDY	Mon, Sep 22, 2008	58.83	59.50	57.76	58.20
2219	NYSE	TDY	Fri, Sep 19, 2008	61.07	61.07	58.14	59.38
2218	NYSE	TDY	Thu, Sep 18, 2008	56.30	59.00	54.55	58.74
2217	NYSE	TDY	Wed, Sep 17, 2008	58.65	58.65	55.43	55.55
2216	NYSE	TDY	Tue, Sep 16, 2008	57.08	59.00	56.51	59.00
2215	NYSE	TDY	Mon, Sep 15, 2008	58.54	59.78	57.93	58.26
2214	NYSE	TDY	Fri, Sep 12, 2008	59.35	60.05	59.00	59.91
2213	NYSE	TDY	Thu, Sep 11, 2008	58.10	59.87	57.68	59.77
2212	NYSE	TDY	Wed, Sep 10, 2008	58.51	59.68	58.10	58.62
2211	NYSE	TDY	Tue, Sep 9, 2008	59.88	61.70	58.25	58.25
2210	NYSE	TDY	Mon, Sep 8, 2008	59.91	60.69	58.78	60.39
2209	NYSE	TDY	Fri, Sep 5, 2008	58.52	59.11	57.54	58.63
2208	NYSE	TDY	Thu, Sep 4, 2008	62.00	62.25	58.61	58.79
2207	NYSE	TDY	Wed, Sep 3, 2008	61.97	63.50	61.97	62.57
2206	NYSE	TDY	Tue, Sep 2, 2008	63.09	63.92	62.47	62.81
2205	NYSE	TDY	Fri, Aug 29, 2008	63.18	63.20	62.01	62.33
2204	NYSE	TDY	Thu, Aug 28, 2008	61.71	63.78	61.44	63.50
2203	NYSE	TDY	Wed, Aug 27, 2008	60.70	61.73	60.70	61.37
2202	NYSE	TDY	Tue, Aug 26, 2008	61.75	62.18	60.69	61.56
2201	NYSE	TDY	Mon, Aug 25, 2008	62.95	63.42	60.72	61.91
2200	NYSE	TDY	Fri, Aug 22, 2008	64.42	64.42	62.57	63.18
2199	NYSE	TDY	Thu, Aug 21, 2008	63.06	63.69	62.30	63.12
2198	NYSE	TDY	Wed, Aug 20, 2008	63.01	63.99	61.79	63.13
2197	NYSE	TDY	Tue, Aug 19, 2008	64.09	64.35	62.52	63.01
2196	NYSE	TDY	Mon, Aug 18, 2008	64.77	64.99	63.76	64.24
2195	NYSE	TDY	Fri, Aug 15, 2008	64.27	66.21	63.96	64.52
2194	NYSE	TDY	Thu, Aug 14, 2008	64.35	65.00	63.23	64.06
2193	NYSE	TDY	Wed, Aug 13, 2008	63.16	64.24	62.61	63.70
2192	NYSE	TDY	Tue, Aug 12, 2008	64.32	64.32	62.38	63.31
2191	NYSE	TDY	Mon, Aug 11, 2008	63.41	64.24	62.46	63.50
2190	NYSE	TDY	Fri, Aug 8, 2008	62.17	64.20	61.86	64.08
2189	NYSE	TDY	Thu, Aug 7, 2008	61.64	62.71	60.89	62.17
2188	NYSE	TDY	Wed, Aug 6, 2008	64.22	64.22	61.87	62.08
2187	NYSE	TDY	Tue, Aug 5, 2008	64.05	64.56	63.13	64.26
2186	NYSE	TDY	Mon, Aug 4, 2008	62.78	64.02	61.57	63.29
2185	NYSE	TDY	Fri, Aug 1, 2008	62.78	63.25	61.28	62.93
2184	NYSE	TDY	Thu, Jul 31, 2008	61.93	64.00	61.72	62.90
2183	NYSE	TDY	Wed, Jul 30, 2008	63.30	64.86	62.47	63.13
2182	NYSE	TDY	Tue, Jul 29, 2008	61.69	64.25	61.68	62.71
2181	NYSE	TDY	Mon, Jul 28, 2008	62.50	62.50	58.83	61.58
2180	NYSE	TDY	Fri, Jul 25, 2008	63.30	65.49	63.27	65.17
2179	NYSE	TDY	Thu, Jul 24, 2008	59.38	64.67	57.44	63.44
2178	NYSE	TDY	Wed, Jul 23, 2008	55.75	55.75	54.14	55.22
2177	NYSE	TDY	Tue, Jul 22, 2008	52.70	55.58	52.28	55.54
2176	NYSE	TDY	Mon, Jul 21, 2008	53.51	53.99	52.32	53.00
2175	NYSE	TDY	Fri, Jul 18, 2008	54.16	54.16	52.81	53.68
2174	NYSE	TDY	Thu, Jul 17, 2008	52.80	54.45	52.29	54.09
2173	NYSE	TDY	Wed, Jul 16, 2008	51.63	53.54	51.50	53.20
2172	NYSE	TDY	Tue, Jul 15, 2008	50.41	51.74	50.37	51.32
2171	NYSE	TDY	Mon, Jul 14, 2008	51.80	51.80	50.02	51.26
2170	NYSE	TDY	Fri, Jul 11, 2008	50.48	51.71	50.13	51.27
2169	NYSE	TDY	Thu, Jul 10, 2008	49.79	51.47	49.66	51.26
2168	NYSE	TDY	Wed, Jul 9, 2008	50.71	50.71	49.85	49.96
2167	NYSE	TDY	Tue, Jul 8, 2008	48.99	51.06	48.30	50.71
2166	NYSE	TDY	Mon, Jul 7, 2008	49.87	50.46	48.40	49.01
2165	NYSE	TDY	Thu, Jul 3, 2008	49.20	50.11	49.15	49.37
2164	NYSE	TDY	Wed, Jul 2, 2008	49.66	49.99	48.87	49.15
2163	NYSE	TDY	Tue, Jul 1, 2008	48.10	50.06	47.96	49.59
2162	NYSE	TDY	Mon, Jun 30, 2008	48.76	49.52	48.10	48.79
2161	NYSE	TDY	Fri, Jun 27, 2008	51.00	51.02	48.92	48.94
2160	NYSE	TDY	Thu, Jun 26, 2008	52.18	52.27	50.79	51.08
2159	NYSE	TDY	Wed, Jun 25, 2008	53.41	53.80	51.91	52.94
2158	NYSE	TDY	Tue, Jun 24, 2008	53.59	54.68	52.97	53.49
2157	NYSE	TDY	Mon, Jun 23, 2008	53.27	54.15	52.86	53.85
2156	NYSE	TDY	Fri, Jun 20, 2008	53.65	54.42	52.16	53.05
2155	NYSE	TDY	Thu, Jun 19, 2008	52.15	53.89	51.73	53.89
2154	NYSE	TDY	Wed, Jun 18, 2008	52.03	52.58	51.36	52.18
2153	NYSE	TDY	Tue, Jun 17, 2008	51.80	52.34	51.45	52.08
2152	NYSE	TDY	Mon, Jun 16, 2008	51.93	51.93	51.00	51.35
2151	NYSE	TDY	Fri, Jun 13, 2008	51.73	51.96	50.79	51.82
2150	NYSE	TDY	Thu, Jun 12, 2008	50.84	52.10	50.50	50.87
2149	NYSE	TDY	Wed, Jun 11, 2008	51.66	51.75	50.28	50.28
2148	NYSE	TDY	Tue, Jun 10, 2008	51.12	52.60	51.10	51.90
2147	NYSE	TDY	Mon, Jun 9, 2008	52.21	52.21	50.71	51.65
2146	NYSE	TDY	Fri, Jun 6, 2008	54.39	54.39	51.56	51.71
2145	NYSE	TDY	Thu, Jun 5, 2008	53.64	54.86	53.24	54.86
2144	NYSE	TDY	Wed, Jun 4, 2008	52.57	53.91	52.45	53.60
2143	NYSE	TDY	Tue, Jun 3, 2008	55.00	55.54	52.34	53.15
2142	NYSE	TDY	Mon, Jun 2, 2008	55.83	55.83	53.78	54.79
2141	NYSE	TDY	Fri, May 30, 2008	55.61	56.09	55.08	55.68
2140	NYSE	TDY	Thu, May 29, 2008	54.34	56.14	54.09	55.46
2139	NYSE	TDY	Wed, May 28, 2008	55.68	58.39	53.81	54.40
2138	NYSE	TDY	Tue, May 27, 2008	54.46	54.95	53.63	54.55
2137	NYSE	TDY	Fri, May 23, 2008	54.90	55.06	53.78	54.27
2136	NYSE	TDY	Thu, May 22, 2008	55.72	56.13	55.08	55.22
2135	NYSE	TDY	Wed, May 21, 2008	56.74	57.33	55.39	55.62
2134	NYSE	TDY	Tue, May 20, 2008	57.89	57.89	55.85	56.49
2133	NYSE	TDY	Mon, May 19, 2008	58.50	58.71	57.36	57.90
2132	NYSE	TDY	Fri, May 16, 2008	59.34	59.34	57.36	58.17
2131	NYSE	TDY	Thu, May 15, 2008	58.71	59.06	57.75	58.85
2130	NYSE	TDY	Wed, May 14, 2008	57.83	59.08	57.83	58.50
2129	NYSE	TDY	Tue, May 13, 2008	58.25	58.56	57.73	58.37
2128	NYSE	TDY	Mon, May 12, 2008	57.61	58.73	57.37	58.28
2127	NYSE	TDY	Fri, May 9, 2008	57.22	57.99	56.81	57.76
2126	NYSE	TDY	Thu, May 8, 2008	57.24	57.97	56.69	57.85
2125	NYSE	TDY	Wed, May 7, 2008	58.23	58.82	56.82	56.90
2124	NYSE	TDY	Tue, May 6, 2008	59.00	59.00	57.69	58.06
2123	NYSE	TDY	Mon, May 5, 2008	58.88	59.32	58.45	59.05
2122	NYSE	TDY	Fri, May 2, 2008	59.92	59.92	58.92	58.92
2121	NYSE	TDY	Thu, May 1, 2008	58.81	59.98	58.00	59.56
2120	NYSE	TDY	Wed, Apr 30, 2008	57.51	59.18	57.06	58.73
2119	NYSE	TDY	Tue, Apr 29, 2008	58.27	58.75	57.23	57.45
2118	NYSE	TDY	Mon, Apr 28, 2008	58.63	59.01	57.80	58.24
2117	NYSE	TDY	Fri, Apr 25, 2008	58.09	59.00	57.14	58.39
2116	NYSE	TDY	Thu, Apr 24, 2008	57.00	58.36	56.02	58.31
2115	NYSE	TDY	Wed, Apr 23, 2008	50.04	57.78	49.74	57.08
2114	NYSE	TDY	Tue, Apr 22, 2008	48.66	48.71	47.07	47.83
2113	NYSE	TDY	Mon, Apr 21, 2008	49.39	49.60	48.51	48.89
2112	NYSE	TDY	Fri, Apr 18, 2008	48.98	49.73	48.75	49.73
2111	NYSE	TDY	Thu, Apr 17, 2008	49.08	49.08	47.87	48.19
2110	NYSE	TDY	Wed, Apr 16, 2008	47.52	48.98	47.52	48.91
2109	NYSE	TDY	Tue, Apr 15, 2008	47.55	47.55	46.71	47.15
2108	NYSE	TDY	Mon, Apr 14, 2008	47.60	47.85	47.17	47.25
2107	NYSE	TDY	Fri, Apr 11, 2008	48.11	48.15	47.15	47.70
2106	NYSE	TDY	Thu, Apr 10, 2008	47.89	48.62	47.76	48.59
2105	NYSE	TDY	Wed, Apr 9, 2008	48.19	48.91	47.59	48.00
2104	NYSE	TDY	Tue, Apr 8, 2008	47.47	48.18	47.23	48.18
2103	NYSE	TDY	Mon, Apr 7, 2008	48.51	48.51	47.64	47.87
2102	NYSE	TDY	Fri, Apr 4, 2008	48.12	48.50	47.42	48.26
2101	NYSE	TDY	Thu, Apr 3, 2008	48.27	48.38	47.42	47.95
2100	NYSE	TDY	Wed, Apr 2, 2008	48.07	49.07	47.93	48.57
2099	NYSE	TDY	Tue, Apr 1, 2008	47.75	48.52	47.24	48.45
2098	NYSE	TDY	Mon, Mar 31, 2008	46.89	47.51	46.85	47.00
2097	NYSE	TDY	Fri, Mar 28, 2008	46.24	47.26	46.21	46.89
2096	NYSE	TDY	Thu, Mar 27, 2008	46.31	47.06	45.81	46.08
2095	NYSE	TDY	Wed, Mar 26, 2008	45.67	46.34	45.12	46.25
2094	NYSE	TDY	Tue, Mar 25, 2008	46.01	46.41	45.25	46.03
2093	NYSE	TDY	Mon, Mar 24, 2008	45.84	46.90	45.47	46.38
2092	NYSE	TDY	Thu, Mar 20, 2008	44.88	46.73	44.27	45.57
2091	NYSE	TDY	Wed, Mar 19, 2008	46.26	47.13	44.83	44.83
2090	NYSE	TDY	Tue, Mar 18, 2008	45.40	46.37	44.82	46.31
2089	NYSE	TDY	Mon, Mar 17, 2008	43.40	45.08	42.89	44.16
2088	NYSE	TDY	Fri, Mar 14, 2008	45.69	46.04	43.79	44.37
2087	NYSE	TDY	Thu, Mar 13, 2008	43.97	45.86	43.79	45.68
2086	NYSE	TDY	Wed, Mar 12, 2008	45.21	45.45	44.53	44.57
2085	NYSE	TDY	Tue, Mar 11, 2008	45.65	45.73	44.15	44.86
2084	NYSE	TDY	Mon, Mar 10, 2008	44.32	45.12	44.13	44.22
2083	NYSE	TDY	Fri, Mar 7, 2008	44.14	44.64	43.98	44.15
2082	NYSE	TDY	Thu, Mar 6, 2008	44.49	45.01	43.81	44.63
2081	NYSE	TDY	Wed, Mar 5, 2008	45.32	45.67	44.28	44.82
2080	NYSE	TDY	Tue, Mar 4, 2008	44.52	45.25	44.31	44.91
2079	NYSE	TDY	Mon, Mar 3, 2008	44.34	45.60	44.07	45.01
2078	NYSE	TDY	Fri, Feb 29, 2008	45.10	45.24	44.23	44.40
2077	NYSE	TDY	Thu, Feb 28, 2008	45.50	46.20	45.32	45.76
2076	NYSE	TDY	Wed, Feb 27, 2008	46.55	47.29	45.71	45.95
2075	NYSE	TDY	Tue, Feb 26, 2008	48.03	48.03	46.82	46.84
2074	NYSE	TDY	Mon, Feb 25, 2008	47.32	48.37	46.90	48.03
2073	NYSE	TDY	Fri, Feb 22, 2008	47.00	47.43	46.07	47.21
2072	NYSE	TDY	Thu, Feb 21, 2008	48.57	49.39	46.82	47.02
2071	NYSE	TDY	Wed, Feb 20, 2008	47.86	48.09	46.97	48.09
2070	NYSE	TDY	Tue, Feb 19, 2008	46.83	48.04	46.50	47.78
2069	NYSE	TDY	Fri, Feb 15, 2008	47.01	47.07	46.00	46.31
2068	NYSE	TDY	Thu, Feb 14, 2008	48.83	49.00	46.82	47.34
2067	NYSE	TDY	Wed, Feb 13, 2008	48.26	48.98	47.64	48.84
2066	NYSE	TDY	Tue, Feb 12, 2008	47.82	48.45	47.40	47.69
2065	NYSE	TDY	Mon, Feb 11, 2008	47.80	48.05	47.19	47.51
2064	NYSE	TDY	Fri, Feb 8, 2008	48.25	48.86	47.51	47.88
2063	NYSE	TDY	Thu, Feb 7, 2008	48.65	49.54	48.16	48.54
2062	NYSE	TDY	Wed, Feb 6, 2008	49.85	50.53	48.76	48.83
2061	NYSE	TDY	Tue, Feb 5, 2008	50.91	51.28	48.97	49.85
2060	NYSE	TDY	Mon, Feb 4, 2008	51.70	52.00	50.26	51.86
2059	NYSE	TDY	Fri, Feb 1, 2008	51.60	53.07	51.03	52.50
2058	NYSE	TDY	Thu, Jan 31, 2008	49.95	52.26	49.71	51.63
2057	NYSE	TDY	Wed, Jan 30, 2008	50.93	52.19	49.86	50.68
2056	NYSE	TDY	Tue, Jan 29, 2008	51.78	52.00	50.73	51.06
2055	NYSE	TDY	Mon, Jan 28, 2008	50.31	51.54	50.10	51.44
2054	NYSE	TDY	Fri, Jan 25, 2008	51.18	53.43	50.48	50.52
2053	NYSE	TDY	Thu, Jan 24, 2008	50.50	53.00	49.62	50.88
2052	NYSE	TDY	Wed, Jan 23, 2008	50.32	50.40	48.62	50.00
2051	NYSE	TDY	Tue, Jan 22, 2008	50.05	52.15	49.42	50.54
2050	NYSE	TDY	Fri, Jan 18, 2008	52.12	53.00	51.39	52.03
2049	NYSE	TDY	Thu, Jan 17, 2008	53.53	54.31	51.77	52.12
2048	NYSE	TDY	Wed, Jan 16, 2008	52.99	54.64	52.85	53.81
2047	NYSE	TDY	Tue, Jan 15, 2008	51.97	53.51	51.97	52.96
2046	NYSE	TDY	Mon, Jan 14, 2008	53.96	54.15	52.52	52.90
2045	NYSE	TDY	Fri, Jan 11, 2008	51.84	54.65	51.84	53.64
2044	NYSE	TDY	Thu, Jan 10, 2008	52.78	53.54	51.90	52.36
2043	NYSE	TDY	Wed, Jan 9, 2008	51.50	53.39	51.41	53.31
2042	NYSE	TDY	Tue, Jan 8, 2008	52.18	52.46	51.02	51.65
2041	NYSE	TDY	Mon, Jan 7, 2008	51.36	52.44	51.00	52.23
2040	NYSE	TDY	Fri, Jan 4, 2008	51.50	51.81	50.77	51.01
2039	NYSE	TDY	Thu, Jan 3, 2008	51.92	53.22	51.92	52.09
2038	NYSE	TDY	Wed, Jan 2, 2008	53.14	53.44	51.26	51.62
2037	NYSE	TDY	Mon, Dec 31, 2007	53.08	54.43	51.54	53.33
2036	NYSE	TDY	Fri, Dec 28, 2007	55.50	55.80	53.51	53.51
2035	NYSE	TDY	Thu, Dec 27, 2007	56.48	56.48	54.55	54.55
2034	NYSE	TDY	Wed, Dec 26, 2007	56.99	57.02	55.24	56.42
2033	NYSE	TDY	Mon, Dec 24, 2007	55.25	57.21	55.25	56.99
2032	NYSE	TDY	Fri, Dec 21, 2007	55.49	55.81	54.58	55.48
2031	NYSE	TDY	Thu, Dec 20, 2007	54.12	54.64	52.56	54.64
2030	NYSE	TDY	Wed, Dec 19, 2007	53.75	54.25	53.30	53.63
2029	NYSE	TDY	Tue, Dec 18, 2007	52.22	53.84	51.70	53.74
2028	NYSE	TDY	Mon, Dec 17, 2007	53.00	53.14	51.69	51.69
2027	NYSE	TDY	Fri, Dec 14, 2007	54.64	55.09	53.22	53.25
2026	NYSE	TDY	Thu, Dec 13, 2007	55.56	55.56	54.15	55.12
2025	NYSE	TDY	Wed, Dec 12, 2007	56.71	57.00	54.37	55.22
2024	NYSE	TDY	Tue, Dec 11, 2007	56.89	56.92	54.95	55.06
2023	NYSE	TDY	Mon, Dec 10, 2007	54.95	56.57	54.95	55.80
2022	NYSE	TDY	Fri, Dec 7, 2007	55.29	55.29	54.54	54.95
2021	NYSE	TDY	Thu, Dec 6, 2007	54.48	55.52	54.30	55.00
2020	NYSE	TDY	Wed, Dec 5, 2007	54.55	54.83	54.03	54.48
2019	NYSE	TDY	Tue, Dec 4, 2007	53.65	53.72	52.86	53.58
2018	NYSE	TDY	Mon, Dec 3, 2007	53.67	55.34	53.67	54.26
2017	NYSE	TDY	Fri, Nov 30, 2007	55.71	55.71	53.79	54.22
2016	NYSE	TDY	Thu, Nov 29, 2007	54.76	55.21	54.20	54.71
2015	NYSE	TDY	Wed, Nov 28, 2007	54.38	55.47	54.17	54.99
2014	NYSE	TDY	Tue, Nov 27, 2007	52.84	54.88	52.64	53.89
2013	NYSE	TDY	Mon, Nov 26, 2007	54.35	55.01	52.54	52.64
2012	NYSE	TDY	Fri, Nov 23, 2007	53.32	54.64	53.31	54.36
2011	NYSE	TDY	Wed, Nov 21, 2007	54.58	54.99	53.01	53.01
2010	NYSE	TDY	Tue, Nov 20, 2007	53.08	55.01	53.08	55.01
2009	NYSE	TDY	Mon, Nov 19, 2007	54.51	54.51	52.55	53.21
2008	NYSE	TDY	Fri, Nov 16, 2007	54.45	55.03	53.91	54.99
2007	NYSE	TDY	Thu, Nov 15, 2007	54.20	54.71	53.56	54.34
2006	NYSE	TDY	Wed, Nov 14, 2007	54.98	55.11	54.08	54.47
2005	NYSE	TDY	Tue, Nov 13, 2007	54.00	54.94	52.89	54.74
2004	NYSE	TDY	Mon, Nov 12, 2007	52.31	55.03	52.31	52.90
2003	NYSE	TDY	Fri, Nov 9, 2007	52.21	52.99	51.61	52.47
2002	NYSE	TDY	Thu, Nov 8, 2007	50.86	53.02	50.29	52.82
2001	NYSE	TDY	Wed, Nov 7, 2007	52.44	52.44	50.34	50.34
2000	NYSE	TDY	Tue, Nov 6, 2007	51.29	53.11	50.65	53.00
1999	NYSE	TDY	Mon, Nov 5, 2007	50.15	51.93	50.15	51.32
1998	NYSE	TDY	Fri, Nov 2, 2007	50.27	51.38	49.72	51.16
1997	NYSE	TDY	Thu, Nov 1, 2007	51.35	51.68	49.62	49.77
1996	NYSE	TDY	Wed, Oct 31, 2007	52.04	52.98	50.98	52.31
1995	NYSE	TDY	Tue, Oct 30, 2007	50.18	52.51	48.88	51.74
1994	NYSE	TDY	Mon, Oct 29, 2007	50.70	51.14	49.95	50.66
1993	NYSE	TDY	Fri, Oct 26, 2007	50.99	52.06	50.10	51.43
1992	NYSE	TDY	Thu, Oct 25, 2007	53.00	53.30	49.59	50.73
1991	NYSE	TDY	Wed, Oct 24, 2007	52.11	53.53	51.30	53.13
1990	NYSE	TDY	Tue, Oct 23, 2007	51.56	53.11	49.87	52.61
1989	NYSE	TDY	Mon, Oct 22, 2007	48.05	51.27	47.68	51.06
1988	NYSE	TDY	Fri, Oct 19, 2007	51.76	52.06	48.88	48.93
1987	NYSE	TDY	Thu, Oct 18, 2007	52.35	52.40	51.27	51.89
1986	NYSE	TDY	Wed, Oct 17, 2007	53.74	54.40	51.60	52.47
1985	NYSE	TDY	Tue, Oct 16, 2007	53.55	54.41	53.31	53.33
1984	NYSE	TDY	Mon, Oct 15, 2007	54.15	54.84	53.25	53.49
1983	NYSE	TDY	Fri, Oct 12, 2007	52.81	54.62	52.55	53.89
1982	NYSE	TDY	Thu, Oct 11, 2007	55.24	55.32	53.04	53.10
1981	NYSE	TDY	Wed, Oct 10, 2007	55.56	55.62	54.27	55.07
1980	NYSE	TDY	Tue, Oct 9, 2007	56.14	56.34	54.79	55.57
1979	NYSE	TDY	Mon, Oct 8, 2007	55.79	56.59	55.57	55.88
1978	NYSE	TDY	Fri, Oct 5, 2007	56.85	56.86	55.50	55.70
1977	NYSE	TDY	Thu, Oct 4, 2007	55.14	57.14	54.85	56.10
1976	NYSE	TDY	Wed, Oct 3, 2007	54.40	54.95	54.15	54.82
1975	NYSE	TDY	Tue, Oct 2, 2007	55.80	55.82	54.40	54.96
1974	NYSE	TDY	Mon, Oct 1, 2007	53.48	55.87	53.47	55.58
1973	NYSE	TDY	Fri, Sep 28, 2007	54.34	55.00	53.17	53.39
1972	NYSE	TDY	Thu, Sep 27, 2007	53.97	54.45	52.84	54.28
1971	NYSE	TDY	Wed, Sep 26, 2007	54.04	54.75	53.75	53.97
1970	NYSE	TDY	Tue, Sep 25, 2007	52.78	53.72	51.99	53.58
1969	NYSE	TDY	Mon, Sep 24, 2007	53.14	53.33	52.08	52.90
1968	NYSE	TDY	Fri, Sep 21, 2007	52.39	55.00	52.18	52.95
1967	NYSE	TDY	Thu, Sep 20, 2007	51.95	52.47	51.40	52.39
1966	NYSE	TDY	Wed, Sep 19, 2007	51.45	52.59	51.05	51.85
1965	NYSE	TDY	Tue, Sep 18, 2007	46.70	51.00	46.00	50.93
1964	NYSE	TDY	Mon, Sep 17, 2007	47.57	47.74	46.47	46.54
1963	NYSE	TDY	Fri, Sep 14, 2007	46.75	47.90	46.48	47.57
1962	NYSE	TDY	Thu, Sep 13, 2007	47.15	48.25	46.68	47.14
1961	NYSE	TDY	Wed, Sep 12, 2007	47.22	47.45	46.69	46.83
1960	NYSE	TDY	Tue, Sep 11, 2007	47.79	47.92	46.98	47.48
1959	NYSE	TDY	Mon, Sep 10, 2007	47.95	48.21	46.55	47.62
1958	NYSE	TDY	Fri, Sep 7, 2007	48.60	48.74	47.65	47.98
1957	NYSE	TDY	Thu, Sep 6, 2007	49.17	49.35	48.06	49.25
1956	NYSE	TDY	Wed, Sep 5, 2007	49.30	50.00	48.50	49.11
1955	NYSE	TDY	Tue, Sep 4, 2007	49.80	50.25	49.22	49.65
1954	NYSE	TDY	Fri, Aug 31, 2007	50.70	50.78	49.50	49.91
1953	NYSE	TDY	Thu, Aug 30, 2007	48.90	50.79	48.85	50.22
1952	NYSE	TDY	Wed, Aug 29, 2007	48.50	49.77	47.91	49.51
1951	NYSE	TDY	Tue, Aug 28, 2007	49.25	49.37	47.82	48.20
1950	NYSE	TDY	Mon, Aug 27, 2007	50.15	50.15	48.97	49.60
1949	NYSE	TDY	Fri, Aug 24, 2007	48.28	50.16	48.28	50.13
1948	NYSE	TDY	Thu, Aug 23, 2007	49.10	49.74	47.88	48.08
1947	NYSE	TDY	Wed, Aug 22, 2007	49.88	50.55	48.40	48.70
1946	NYSE	TDY	Tue, Aug 21, 2007	47.30	49.27	47.30	49.18
1945	NYSE	TDY	Mon, Aug 20, 2007	49.60	49.60	47.05	47.86
1944	NYSE	TDY	Fri, Aug 17, 2007	46.41	50.00	45.52	49.48
1943	NYSE	TDY	Thu, Aug 16, 2007	45.17	46.43	43.72	46.41
1942	NYSE	TDY	Wed, Aug 15, 2007	46.41	48.12	45.80	45.92
1941	NYSE	TDY	Tue, Aug 14, 2007	47.75	48.56	46.36	46.40
1940	NYSE	TDY	Mon, Aug 13, 2007	50.66	50.96	47.70	47.79
1939	NYSE	TDY	Fri, Aug 10, 2007	48.10	51.46	46.10	50.26
1938	NYSE	TDY	Thu, Aug 9, 2007	47.63	49.76	46.95	48.65
1937	NYSE	TDY	Wed, Aug 8, 2007	47.10	50.27	46.92	48.85
1936	NYSE	TDY	Tue, Aug 7, 2007	45.45	47.26	44.15	46.51
1935	NYSE	TDY	Mon, Aug 6, 2007	43.28	45.96	42.86	45.88
1934	NYSE	TDY	Fri, Aug 3, 2007	45.63	45.84	43.44	43.60
1933	NYSE	TDY	Thu, Aug 2, 2007	45.60	45.79	44.96	45.68
1932	NYSE	TDY	Wed, Aug 1, 2007	43.87	45.68	43.79	45.51
1931	NYSE	TDY	Tue, Jul 31, 2007	46.29	46.98	44.27	44.37
1930	NYSE	TDY	Mon, Jul 30, 2007	45.10	46.41	44.55	45.99
1929	NYSE	TDY	Fri, Jul 27, 2007	44.63	46.04	44.12	45.10
1928	NYSE	TDY	Thu, Jul 26, 2007	45.25	46.06	43.79	44.70
1927	NYSE	TDY	Wed, Jul 25, 2007	45.40	46.21	44.54	45.45
1926	NYSE	TDY	Tue, Jul 24, 2007	45.15	45.42	43.87	44.30
1925	NYSE	TDY	Mon, Jul 23, 2007	45.45	46.07	45.36	45.61
1924	NYSE	TDY	Fri, Jul 20, 2007	47.31	47.37	45.13	45.24
1923	NYSE	TDY	Thu, Jul 19, 2007	47.50	48.05	46.77	47.41
1922	NYSE	TDY	Wed, Jul 18, 2007	47.75	47.85	46.48	47.15
1921	NYSE	TDY	Tue, Jul 17, 2007	47.88	48.45	47.85	47.96
1920	NYSE	TDY	Mon, Jul 16, 2007	48.47	48.53	47.57	47.70
1919	NYSE	TDY	Fri, Jul 13, 2007	47.82	48.99	47.72	48.53
1918	NYSE	TDY	Thu, Jul 12, 2007	46.90	47.83	46.67	47.70
1917	NYSE	TDY	Wed, Jul 11, 2007	46.26	47.46	46.26	46.67
1916	NYSE	TDY	Tue, Jul 10, 2007	47.20	47.40	46.18	46.20
1915	NYSE	TDY	Mon, Jul 9, 2007	47.86	47.99	47.11	47.66
1914	NYSE	TDY	Fri, Jul 6, 2007	47.79	48.40	47.21	47.68
1913	NYSE	TDY	Thu, Jul 5, 2007	47.02	47.99	47.02	47.72
1912	NYSE	TDY	Tue, Jul 3, 2007	46.60	47.24	46.46	47.06
1911	NYSE	TDY	Mon, Jul 2, 2007	46.26	46.58	45.95	46.43
1910	NYSE	TDY	Fri, Jun 29, 2007	45.95	47.09	45.82	45.95
1909	NYSE	TDY	Thu, Jun 28, 2007	46.40	46.60	45.78	45.78
1908	NYSE	TDY	Wed, Jun 27, 2007	45.37	46.43	45.30	46.36
1907	NYSE	TDY	Tue, Jun 26, 2007	45.89	46.17	45.30	45.87
1906	NYSE	TDY	Mon, Jun 25, 2007	45.55	46.29	45.29	45.75
1905	NYSE	TDY	Fri, Jun 22, 2007	45.87	45.99	45.37	45.75
1904	NYSE	TDY	Thu, Jun 21, 2007	45.62	46.18	44.78	45.98
1903	NYSE	TDY	Wed, Jun 20, 2007	46.50	47.40	45.82	45.87
1902	NYSE	TDY	Tue, Jun 19, 2007	46.30	46.74	46.08	46.49
1901	NYSE	TDY	Mon, Jun 18, 2007	47.36	47.36	46.22	46.44
1900	NYSE	TDY	Fri, Jun 15, 2007	48.50	48.95	47.25	47.42
1899	NYSE	TDY	Thu, Jun 14, 2007	47.35	47.35	46.64	46.88
1898	NYSE	TDY	Wed, Jun 13, 2007	44.80	47.60	44.71	47.35
1897	NYSE	TDY	Tue, Jun 12, 2007	45.25	45.73	44.56	44.69
1896	NYSE	TDY	Mon, Jun 11, 2007	45.35	46.00	45.02	45.34
1895	NYSE	TDY	Fri, Jun 8, 2007	44.46	45.55	44.12	45.51
1894	NYSE	TDY	Thu, Jun 7, 2007	45.10	45.50	44.46	44.46
1893	NYSE	TDY	Wed, Jun 6, 2007	45.42	45.54	45.07	45.12
1892	NYSE	TDY	Tue, Jun 5, 2007	45.80	46.07	45.19	45.51
1891	NYSE	TDY	Mon, Jun 4, 2007	45.93	46.14	45.65	46.01
1890	NYSE	TDY	Fri, Jun 1, 2007	46.33	46.80	45.89	46.13
1889	NYSE	TDY	Thu, May 31, 2007	46.02	46.26	45.72	46.08
1888	NYSE	TDY	Wed, May 30, 2007	45.40	46.24	45.26	46.01
1887	NYSE	TDY	Tue, May 29, 2007	46.60	46.60	45.26	45.89
1886	NYSE	TDY	Fri, May 25, 2007	45.38	45.90	44.76	45.76
1885	NYSE	TDY	Thu, May 24, 2007	45.94	45.94	45.03	45.09
1884	NYSE	TDY	Wed, May 23, 2007	46.05	46.27	45.80	45.95
1883	NYSE	TDY	Tue, May 22, 2007	45.80	46.63	45.80	46.19
1882	NYSE	TDY	Mon, May 21, 2007	45.56	46.37	45.56	46.21
1881	NYSE	TDY	Fri, May 18, 2007	45.51	45.90	45.07	45.71
1880	NYSE	TDY	Thu, May 17, 2007	45.73	45.93	45.40	45.52
1879	NYSE	TDY	Wed, May 16, 2007	46.09	46.15	45.02	45.78
1878	NYSE	TDY	Tue, May 15, 2007	45.71	46.60	45.60	46.10
1877	NYSE	TDY	Mon, May 14, 2007	46.51	46.61	45.77	45.83
1876	NYSE	TDY	Fri, May 11, 2007	45.77	46.55	45.65	46.50
1875	NYSE	TDY	Thu, May 10, 2007	45.55	45.62	45.03	45.60
1874	NYSE	TDY	Wed, May 9, 2007	45.15	46.01	44.60	45.80
1873	NYSE	TDY	Tue, May 8, 2007	45.96	46.52	44.43	45.61
1872	NYSE	TDY	Mon, May 7, 2007	45.81	45.96	45.28	45.85
1871	NYSE	TDY	Fri, May 4, 2007	46.00	46.17	45.43	45.93
1870	NYSE	TDY	Thu, May 3, 2007	45.39	46.29	45.02	45.82
1869	NYSE	TDY	Wed, May 2, 2007	43.89	45.84	43.77	45.31
1868	NYSE	TDY	Tue, May 1, 2007	44.01	44.26	43.61	43.98
1867	NYSE	TDY	Mon, Apr 30, 2007	45.10	45.10	44.02	44.11
1866	NYSE	TDY	Fri, Apr 27, 2007	44.90	45.74	44.75	45.18
1865	NYSE	TDY	Thu, Apr 26, 2007	45.82	46.06	44.19	45.20
1864	NYSE	TDY	Wed, Apr 25, 2007	44.00	48.09	43.90	45.81
1863	NYSE	TDY	Tue, Apr 24, 2007	40.82	41.21	40.58	41.19
1862	NYSE	TDY	Mon, Apr 23, 2007	39.91	41.09	39.91	40.87
1861	NYSE	TDY	Fri, Apr 20, 2007	40.65	40.67	39.76	40.11
1860	NYSE	TDY	Thu, Apr 19, 2007	39.30	40.07	39.14	39.87
1859	NYSE	TDY	Wed, Apr 18, 2007	39.90	39.98	39.47	39.55
1858	NYSE	TDY	Tue, Apr 17, 2007	39.88	40.25	39.39	40.10
1857	NYSE	TDY	Mon, Apr 16, 2007	38.92	39.94	38.92	39.83
1856	NYSE	TDY	Fri, Apr 13, 2007	38.46	38.84	38.14	38.83
1855	NYSE	TDY	Thu, Apr 12, 2007	37.96	38.49	37.84	38.39
1854	NYSE	TDY	Wed, Apr 11, 2007	38.27	38.27	37.70	38.07
1853	NYSE	TDY	Tue, Apr 10, 2007	37.41	38.36	37.23	38.27
1852	NYSE	TDY	Mon, Apr 9, 2007	37.67	37.95	37.36	37.55
1851	NYSE	TDY	Thu, Apr 5, 2007	37.73	37.79	37.41	37.68
1850	NYSE	TDY	Wed, Apr 4, 2007	37.85	37.97	37.32	37.71
1849	NYSE	TDY	Tue, Apr 3, 2007	37.55	38.20	37.53	37.98
1848	NYSE	TDY	Mon, Apr 2, 2007	37.45	37.49	36.91	37.44
1847	NYSE	TDY	Fri, Mar 30, 2007	37.74	37.89	36.84	37.44
1846	NYSE	TDY	Thu, Mar 29, 2007	38.02	38.16	37.36	37.79
1845	NYSE	TDY	Wed, Mar 28, 2007	37.71	37.88	37.08	37.73
1844	NYSE	TDY	Tue, Mar 27, 2007	38.10	38.12	37.69	37.85
1843	NYSE	TDY	Mon, Mar 26, 2007	38.90	39.00	38.02	38.20
1842	NYSE	TDY	Fri, Mar 23, 2007	38.97	39.24	38.86	39.05
1841	NYSE	TDY	Thu, Mar 22, 2007	38.96	38.99	38.70	38.96
1840	NYSE	TDY	Wed, Mar 21, 2007	38.50	39.14	38.00	38.93
1839	NYSE	TDY	Tue, Mar 20, 2007	38.00	38.41	37.91	38.35
1838	NYSE	TDY	Mon, Mar 19, 2007	38.00	38.38	37.81	38.00
1837	NYSE	TDY	Fri, Mar 16, 2007	37.95	37.96	37.53	37.80
1836	NYSE	TDY	Thu, Mar 15, 2007	37.90	38.19	37.56	37.95
1835	NYSE	TDY	Wed, Mar 14, 2007	36.65	37.57	36.61	37.52
1834	NYSE	TDY	Tue, Mar 13, 2007	37.59	37.62	36.59	36.65
1833	NYSE	TDY	Mon, Mar 12, 2007	37.35	37.92	37.21	37.78
1832	NYSE	TDY	Fri, Mar 9, 2007	37.25	37.73	36.87	37.33
1831	NYSE	TDY	Thu, Mar 8, 2007	36.90	37.05	36.60	36.81
1830	NYSE	TDY	Wed, Mar 7, 2007	36.77	37.25	36.54	36.85
1829	NYSE	TDY	Tue, Mar 6, 2007	36.51	37.03	36.50	36.77
1828	NYSE	TDY	Mon, Mar 5, 2007	36.53	37.08	35.75	36.10
1827	NYSE	TDY	Fri, Mar 2, 2007	36.90	37.40	36.50	36.77
1826	NYSE	TDY	Thu, Mar 1, 2007	37.20	37.76	36.80	37.14
1825	NYSE	TDY	Wed, Feb 28, 2007	37.80	38.38	37.46	38.05
1824	NYSE	TDY	Tue, Feb 27, 2007	37.12	38.49	36.93	37.77
1823	NYSE	TDY	Mon, Feb 26, 2007	38.82	39.14	38.60	38.82
1822	NYSE	TDY	Fri, Feb 23, 2007	38.06	38.91	37.95	38.74
1821	NYSE	TDY	Thu, Feb 22, 2007	38.10	38.39	37.79	38.18
1820	NYSE	TDY	Wed, Feb 21, 2007	37.71	38.32	37.66	38.09
1819	NYSE	TDY	Tue, Feb 20, 2007	37.26	37.95	37.17	37.80
1818	NYSE	TDY	Fri, Feb 16, 2007	37.14	37.38	36.66	37.29
1817	NYSE	TDY	Thu, Feb 15, 2007	37.18	37.33	36.73	37.14
1816	NYSE	TDY	Wed, Feb 14, 2007	37.39	37.66	36.94	37.16
1815	NYSE	TDY	Tue, Feb 13, 2007	37.55	37.67	37.07	37.40
1814	NYSE	TDY	Mon, Feb 12, 2007	36.85	37.78	36.85	37.43
1813	NYSE	TDY	Fri, Feb 9, 2007	37.47	37.51	36.97	37.09
1812	NYSE	TDY	Thu, Feb 8, 2007	38.03	38.03	37.31	37.54
1811	NYSE	TDY	Wed, Feb 7, 2007	37.91	38.11	37.45	38.02
1810	NYSE	TDY	Tue, Feb 6, 2007	37.74	37.84	37.45	37.79
1809	NYSE	TDY	Mon, Feb 5, 2007	38.82	39.15	37.56	37.67
1808	NYSE	TDY	Fri, Feb 2, 2007	39.00	39.42	38.96	39.31
1807	NYSE	TDY	Thu, Feb 1, 2007	38.24	38.93	38.02	38.84
1806	NYSE	TDY	Wed, Jan 31, 2007	37.45	38.35	37.23	38.15
1805	NYSE	TDY	Tue, Jan 30, 2007	37.00	37.78	37.00	37.50
1804	NYSE	TDY	Mon, Jan 29, 2007	37.50	37.64	37.00	37.20
1803	NYSE	TDY	Fri, Jan 26, 2007	38.98	39.58	37.37	37.80
1802	NYSE	TDY	Thu, Jan 25, 2007	38.40	38.83	37.08	38.83
1801	NYSE	TDY	Wed, Jan 24, 2007	39.80	40.32	39.37	38.50
1800	NYSE	TDY	Tue, Jan 23, 2007	39.04	39.99	38.95	39.60
1799	NYSE	TDY	Mon, Jan 22, 2007	39.49	39.49	38.42	39.02
1798	NYSE	TDY	Fri, Jan 19, 2007	39.13	39.78	38.87	39.45
1797	NYSE	TDY	Thu, Jan 18, 2007	40.05	40.05	38.73	39.03
1796	NYSE	TDY	Wed, Jan 17, 2007	40.05	40.73	39.87	40.03
1795	NYSE	TDY	Tue, Jan 16, 2007	40.50	40.55	39.94	40.14
1794	NYSE	TDY	Fri, Jan 12, 2007	40.00	40.58	39.78	40.31
1793	NYSE	TDY	Thu, Jan 11, 2007	39.32	40.65	39.22	40.08
1792	NYSE	TDY	Wed, Jan 10, 2007	38.80	39.21	38.48	39.20
1791	NYSE	TDY	Tue, Jan 9, 2007	39.72	40.00	38.62	39.18
1790	NYSE	TDY	Mon, Jan 8, 2007	39.22	39.91	39.07	39.74
1789	NYSE	TDY	Fri, Jan 5, 2007	39.13	39.71	38.78	39.34
1788	NYSE	TDY	Thu, Jan 4, 2007	39.54	40.00	38.78	39.69
1787	NYSE	TDY	Wed, Jan 3, 2007	40.30	40.30	39.00	39.54
1786	NYSE	TDY	Fri, Dec 29, 2006	40.18	40.78	40.05	40.13
1785	NYSE	TDY	Thu, Dec 28, 2006	40.47	40.70	40.17	40.31
1784	NYSE	TDY	Wed, Dec 27, 2006	40.00	40.67	40.00	40.46
1783	NYSE	TDY	Tue, Dec 26, 2006	38.63	40.24	38.46	39.98
1782	NYSE	TDY	Fri, Dec 22, 2006	40.07	40.07	38.39	38.72
1781	NYSE	TDY	Thu, Dec 21, 2006	40.50	40.70	39.76	40.00
1780	NYSE	TDY	Wed, Dec 20, 2006	40.65	40.92	40.43	40.50
1779	NYSE	TDY	Tue, Dec 19, 2006	40.28	40.55	39.57	40.48
1778	NYSE	TDY	Mon, Dec 18, 2006	41.14	41.44	40.16	40.38
1777	NYSE	TDY	Fri, Dec 15, 2006	41.07	41.55	41.00	41.17
1776	NYSE	TDY	Thu, Dec 14, 2006	41.40	41.80	40.84	41.03
1775	NYSE	TDY	Wed, Dec 13, 2006	41.55	41.68	40.70	41.25
1774	NYSE	TDY	Tue, Dec 12, 2006	42.04	42.26	41.02	41.35
1773	NYSE	TDY	Mon, Dec 11, 2006	41.85	42.73	41.80	41.92
1772	NYSE	TDY	Fri, Dec 8, 2006	41.80	42.20	41.43	41.73
1771	NYSE	TDY	Thu, Dec 7, 2006	41.90	42.31	41.57	41.86
1770	NYSE	TDY	Wed, Dec 6, 2006	42.00	42.26	41.61	41.93
1769	NYSE	TDY	Tue, Dec 5, 2006	41.74	42.30	41.50	42.01
1768	NYSE	TDY	Mon, Dec 4, 2006	40.46	42.05	40.46	41.66
1767	NYSE	TDY	Fri, Dec 1, 2006	40.31	40.50	39.63	40.47
1766	NYSE	TDY	Thu, Nov 30, 2006	40.43	40.50	39.66	40.20
1765	NYSE	TDY	Wed, Nov 29, 2006	40.08	40.55	39.72	40.42
1764	NYSE	TDY	Tue, Nov 28, 2006	40.04	40.10	39.50	39.93
1763	NYSE	TDY	Mon, Nov 27, 2006	41.01	41.01	39.69	40.06
1762	NYSE	TDY	Fri, Nov 24, 2006	41.02	41.49	40.82	41.24
1761	NYSE	TDY	Wed, Nov 22, 2006	41.24	41.74	41.19	41.53
1760	NYSE	TDY	Tue, Nov 21, 2006	41.49	41.50	40.90	41.30
1759	NYSE	TDY	Mon, Nov 20, 2006	40.95	41.53	40.64	41.46
1758	NYSE	TDY	Fri, Nov 17, 2006	41.56	41.56	40.81	40.92
1757	NYSE	TDY	Thu, Nov 16, 2006	41.25	41.70	41.00	41.42
1756	NYSE	TDY	Wed, Nov 15, 2006	39.88	41.89	39.88	40.90
1755	NYSE	TDY	Tue, Nov 14, 2006	39.54	39.80	39.31	39.70
1754	NYSE	TDY	Mon, Nov 13, 2006	39.10	39.51	39.02	39.39
1753	NYSE	TDY	Fri, Nov 10, 2006	39.21	39.35	38.70	39.08
1752	NYSE	TDY	Thu, Nov 9, 2006	40.10	40.12	39.11	39.36
1751	NYSE	TDY	Wed, Nov 8, 2006	39.60	40.25	39.48	40.06
1750	NYSE	TDY	Tue, Nov 7, 2006	39.89	40.68	39.58	39.71
1749	NYSE	TDY	Mon, Nov 6, 2006	39.28	39.97	39.12	39.79
1748	NYSE	TDY	Fri, Nov 3, 2006	39.40	39.65	38.82	39.28
1747	NYSE	TDY	Thu, Nov 2, 2006	39.80	39.80	39.30	39.40
1746	NYSE	TDY	Wed, Nov 1, 2006	41.90	41.90	39.68	40.03
1745	NYSE	TDY	Tue, Oct 31, 2006	41.88	41.90	41.33	41.72
1744	NYSE	TDY	Mon, Oct 30, 2006	41.50	41.98	41.11	41.68
1743	NYSE	TDY	Fri, Oct 27, 2006	41.00	42.09	40.15	41.79
1742	NYSE	TDY	Thu, Oct 26, 2006	42.98	43.00	42.09	42.73
1741	NYSE	TDY	Wed, Oct 25, 2006	42.85	43.21	42.19	42.70
1740	NYSE	TDY	Tue, Oct 24, 2006	42.99	43.37	42.50	42.80
1739	NYSE	TDY	Mon, Oct 23, 2006	43.27	44.00	42.64	43.09
1738	NYSE	TDY	Fri, Oct 20, 2006	43.83	43.83	43.23	43.45
1737	NYSE	TDY	Thu, Oct 19, 2006	42.95	43.85	42.88	43.83
1736	NYSE	TDY	Wed, Oct 18, 2006	44.02	44.10	42.93	43.09
1735	NYSE	TDY	Tue, Oct 17, 2006	43.85	44.02	43.11	43.78
1734	NYSE	TDY	Mon, Oct 16, 2006	43.62	44.59	43.60	44.26
1733	NYSE	TDY	Fri, Oct 13, 2006	44.35	44.38	43.29	43.62
1732	NYSE	TDY	Thu, Oct 12, 2006	43.00	44.10	42.83	44.01
1731	NYSE	TDY	Wed, Oct 11, 2006	42.17	43.18	42.01	42.86
1730	NYSE	TDY	Tue, Oct 10, 2006	42.80	42.80	41.98	42.42
1729	NYSE	TDY	Mon, Oct 9, 2006	42.00	42.64	41.56	42.52
1728	NYSE	TDY	Fri, Oct 6, 2006	40.03	42.01	39.97	41.52
1727	NYSE	TDY	Thu, Oct 5, 2006	40.05	40.48	39.91	40.28
1726	NYSE	TDY	Wed, Oct 4, 2006	39.46	40.40	39.17	40.15
1725	NYSE	TDY	Tue, Oct 3, 2006	39.20	40.31	38.70	39.63
1724	NYSE	TDY	Mon, Oct 2, 2006	39.66	39.87	38.91	39.31
1723	NYSE	TDY	Fri, Sep 29, 2006	40.95	40.95	39.60	39.60
1722	NYSE	TDY	Thu, Sep 28, 2006	41.10	41.21	40.07	40.75
1721	NYSE	TDY	Wed, Sep 27, 2006	41.32	41.90	40.82	40.94
1720	NYSE	TDY	Tue, Sep 26, 2006	41.16	41.50	40.90	41.30
1719	NYSE	TDY	Mon, Sep 25, 2006	41.15	41.60	40.53	41.03
1718	NYSE	TDY	Fri, Sep 22, 2006	41.50	41.95	40.68	41.05
1717	NYSE	TDY	Thu, Sep 21, 2006	41.83	42.28	41.48	41.71
1716	NYSE	TDY	Wed, Sep 20, 2006	41.35	42.19	41.15	41.82
1715	NYSE	TDY	Tue, Sep 19, 2006	40.43	41.22	39.14	41.10
1714	NYSE	TDY	Mon, Sep 18, 2006	40.80	41.02	40.12	40.40
1713	NYSE	TDY	Fri, Sep 15, 2006	41.25	41.72	40.64	40.80
1712	NYSE	TDY	Thu, Sep 14, 2006	40.00	40.89	39.49	40.38
1711	NYSE	TDY	Wed, Sep 13, 2006	39.00	40.13	38.92	40.06
1710	NYSE	TDY	Tue, Sep 12, 2006	38.50	38.81	38.33	38.76
1709	NYSE	TDY	Mon, Sep 11, 2006	38.62	38.85	38.24	38.50
1708	NYSE	TDY	Fri, Sep 8, 2006	38.63	38.95	38.41	38.87
1707	NYSE	TDY	Thu, Sep 7, 2006	37.83	38.81	37.65	38.40
1706	NYSE	TDY	Wed, Sep 6, 2006	38.97	39.11	38.08	38.08
1705	NYSE	TDY	Tue, Sep 5, 2006	38.67	39.42	38.50	39.22
1704	NYSE	TDY	Fri, Sep 1, 2006	38.35	39.32	38.11	38.77
1703	NYSE	TDY	Thu, Aug 31, 2006	38.35	38.75	38.12	38.34
1702	NYSE	TDY	Wed, Aug 30, 2006	39.10	39.14	38.18	38.24
1701	NYSE	TDY	Tue, Aug 29, 2006	38.50	38.90	38.16	38.90
1700	NYSE	TDY	Mon, Aug 28, 2006	37.11	38.32	37.03	38.28
1699	NYSE	TDY	Fri, Aug 25, 2006	37.98	38.14	37.20	37.76
1698	NYSE	TDY	Thu, Aug 24, 2006	38.05	38.22	37.17	38.00
1697	NYSE	TDY	Wed, Aug 23, 2006	38.90	38.99	37.59	37.81
1696	NYSE	TDY	Tue, Aug 22, 2006	38.65	39.08	38.37	38.87
1695	NYSE	TDY	Mon, Aug 21, 2006	39.20	39.34	38.61	38.75
1694	NYSE	TDY	Fri, Aug 18, 2006	39.16	39.50	39.01	39.45
1693	NYSE	TDY	Thu, Aug 17, 2006	39.40	39.62	39.24	39.41
1692	NYSE	TDY	Wed, Aug 16, 2006	39.24	39.85	39.20	39.60
1691	NYSE	TDY	Tue, Aug 15, 2006	38.75	39.28	38.62	39.12
1690	NYSE	TDY	Mon, Aug 14, 2006	38.35	38.82	37.97	38.11
1689	NYSE	TDY	Fri, Aug 11, 2006	38.40	38.50	37.74	38.10
1688	NYSE	TDY	Thu, Aug 10, 2006	36.16	39.00	35.90	38.61
1687	NYSE	TDY	Wed, Aug 9, 2006	37.90	38.29	36.95	36.96
1686	NYSE	TDY	Tue, Aug 8, 2006	38.49	39.32	38.01	38.16
1685	NYSE	TDY	Mon, Aug 7, 2006	37.63	38.31	37.13	38.29
1684	NYSE	TDY	Fri, Aug 4, 2006	38.50	38.94	37.07	37.83
1683	NYSE	TDY	Thu, Aug 3, 2006	37.00	38.04	36.58	37.82
1682	NYSE	TDY	Wed, Aug 2, 2006	37.55	37.79	37.06	37.30
1681	NYSE	TDY	Tue, Aug 1, 2006	38.00	38.25	37.02	37.58
1680	NYSE	TDY	Mon, Jul 31, 2006	37.70	38.38	37.55	38.16
1679	NYSE	TDY	Fri, Jul 28, 2006	36.66	37.91	36.24	37.75
1678	NYSE	TDY	Thu, Jul 27, 2006	35.95	39.51	35.90	36.75
1677	NYSE	TDY	Wed, Jul 26, 2006	34.27	34.37	33.55	34.00
1676	NYSE	TDY	Tue, Jul 25, 2006	33.41	34.75	33.21	34.42
1675	NYSE	TDY	Mon, Jul 24, 2006	32.48	33.57	32.48	33.51
1674	NYSE	TDY	Fri, Jul 21, 2006	32.60	32.60	32.02	32.23
1673	NYSE	TDY	Thu, Jul 20, 2006	32.83	33.04	32.40	32.76
1672	NYSE	TDY	Wed, Jul 19, 2006	30.82	32.83	30.80	32.61
1671	NYSE	TDY	Tue, Jul 18, 2006	30.50	31.00	30.18	30.75
1670	NYSE	TDY	Mon, Jul 17, 2006	30.00	30.34	29.64	29.97
1669	NYSE	TDY	Fri, Jul 14, 2006	30.05	30.32	29.10	30.07
1668	NYSE	TDY	Thu, Jul 13, 2006	31.13	31.17	30.13	30.32
1667	NYSE	TDY	Wed, Jul 12, 2006	31.55	31.69	31.07	31.25
1666	NYSE	TDY	Tue, Jul 11, 2006	31.36	31.64	31.06	31.60
1665	NYSE	TDY	Mon, Jul 10, 2006	31.91	32.15	31.40	31.48
1664	NYSE	TDY	Fri, Jul 7, 2006	32.50	32.71	31.86	31.95
1663	NYSE	TDY	Thu, Jul 6, 2006	32.22	32.87	32.22	32.67
1662	NYSE	TDY	Wed, Jul 5, 2006	32.55	32.57	32.00	32.17
1661	NYSE	TDY	Mon, Jul 3, 2006	32.84	33.01	32.57	32.80
1660	NYSE	TDY	Fri, Jun 30, 2006	33.12	33.22	32.55	32.76
1659	NYSE	TDY	Thu, Jun 29, 2006	32.26	33.05	32.07	33.05
1658	NYSE	TDY	Wed, Jun 28, 2006	32.70	32.77	31.54	32.06
1657	NYSE	TDY	Tue, Jun 27, 2006	33.39	33.65	32.55	32.66
1656	NYSE	TDY	Mon, Jun 26, 2006	33.40	33.71	33.08	33.40
1655	NYSE	TDY	Fri, Jun 23, 2006	33.15	33.75	32.94	33.16
1654	NYSE	TDY	Thu, Jun 22, 2006	33.61	33.61	32.65	33.40
1653	NYSE	TDY	Wed, Jun 21, 2006	33.07	33.93	33.07	33.65
1652	NYSE	TDY	Tue, Jun 20, 2006	32.90	33.58	32.69	33.12
1651	NYSE	TDY	Mon, Jun 19, 2006	33.61	33.67	32.79	32.92
1650	NYSE	TDY	Fri, Jun 16, 2006	33.18	33.87	33.03	33.65
1649	NYSE	TDY	Thu, Jun 15, 2006	31.80	33.30	31.71	33.23
1648	NYSE	TDY	Wed, Jun 14, 2006	31.80	32.00	31.02	31.48
1647	NYSE	TDY	Tue, Jun 13, 2006	31.90	32.71	31.69	32.00
1646	NYSE	TDY	Mon, Jun 12, 2006	33.74	33.74	32.22	32.33
1645	NYSE	TDY	Fri, Jun 9, 2006	33.70	34.20	33.55	33.74
1644	NYSE	TDY	Thu, Jun 8, 2006	34.05	34.05	32.30	33.45
1643	NYSE	TDY	Wed, Jun 7, 2006	34.02	35.11	33.86	34.25
1642	NYSE	TDY	Tue, Jun 6, 2006	34.05	34.18	33.40	34.02
1641	NYSE	TDY	Mon, Jun 5, 2006	34.83	34.85	33.57	34.05
1640	NYSE	TDY	Fri, Jun 2, 2006	35.15	35.15	34.45	35.03
1639	NYSE	TDY	Thu, Jun 1, 2006	34.75	35.20	34.66	35.00
1638	NYSE	TDY	Wed, May 31, 2006	34.80	35.03	33.68	34.25
1637	NYSE	TDY	Tue, May 30, 2006	35.54	35.54	34.54	34.68
1636	NYSE	TDY	Fri, May 26, 2006	34.85	35.63	34.85	35.54
1635	NYSE	TDY	Thu, May 25, 2006	34.40	34.76	34.05	34.70
1634	NYSE	TDY	Wed, May 24, 2006	34.18	34.50	33.40	34.07
1633	NYSE	TDY	Tue, May 23, 2006	35.00	35.15	34.00	34.17
1632	NYSE	TDY	Mon, May 22, 2006	34.06	34.60	33.65	34.20
1631	NYSE	TDY	Fri, May 19, 2006	34.25	34.70	33.67	34.19
1630	NYSE	TDY	Thu, May 18, 2006	34.98	35.11	34.31	34.43
1629	NYSE	TDY	Wed, May 17, 2006	35.25	35.52	34.68	34.98
1628	NYSE	TDY	Tue, May 16, 2006	36.25	36.35	35.53	35.63
1627	NYSE	TDY	Mon, May 15, 2006	35.68	36.69	35.50	36.27
1626	NYSE	TDY	Fri, May 12, 2006	36.00	36.38	35.60	35.67
1625	NYSE	TDY	Thu, May 11, 2006	36.69	36.91	36.13	36.15
1624	NYSE	TDY	Wed, May 10, 2006	37.20	37.21	36.56	36.78
1623	NYSE	TDY	Tue, May 9, 2006	37.61	37.61	37.05	37.27
1622	NYSE	TDY	Mon, May 8, 2006	37.50	37.92	37.41	37.61
1621	NYSE	TDY	Fri, May 5, 2006	36.95	38.05	36.86	37.55
1620	NYSE	TDY	Thu, May 4, 2006	36.95	37.00	36.60	36.80
1619	NYSE	TDY	Wed, May 3, 2006	37.05	37.22	36.65	36.85
1618	NYSE	TDY	Tue, May 2, 2006	36.57	37.20	36.45	37.09
1617	NYSE	TDY	Mon, May 1, 2006	36.90	37.16	36.26	36.56
1616	NYSE	TDY	Fri, Apr 28, 2006	35.58	36.95	35.56	36.41
1615	NYSE	TDY	Thu, Apr 27, 2006	36.70	36.88	35.33	35.60
1614	NYSE	TDY	Wed, Apr 26, 2006	37.25	38.29	36.20	36.20
1613	NYSE	TDY	Tue, Apr 25, 2006	37.55	37.90	37.30	37.78
1612	NYSE	TDY	Mon, Apr 24, 2006	38.35	38.59	37.85	38.04
1611	NYSE	TDY	Fri, Apr 21, 2006	38.75	38.99	38.10	38.53
1610	NYSE	TDY	Thu, Apr 20, 2006	38.00	38.31	37.61	38.23
1609	NYSE	TDY	Wed, Apr 19, 2006	37.10	38.25	37.10	38.25
1608	NYSE	TDY	Tue, Apr 18, 2006	36.60	37.18	36.50	37.10
1607	NYSE	TDY	Mon, Apr 17, 2006	36.15	36.54	36.01	36.54
1606	NYSE	TDY	Thu, Apr 13, 2006	35.98	36.44	35.62	36.24
1605	NYSE	TDY	Wed, Apr 12, 2006	35.65	36.08	35.65	35.99
1604	NYSE	TDY	Tue, Apr 11, 2006	35.75	35.77	35.36	35.65
1603	NYSE	TDY	Mon, Apr 10, 2006	35.70	35.96	35.30	35.61
1602	NYSE	TDY	Fri, Apr 7, 2006	36.00	36.30	35.33	35.73
1601	NYSE	TDY	Thu, Apr 6, 2006	36.15	36.15	35.56	35.82
1600	NYSE	TDY	Wed, Apr 5, 2006	36.00	36.20	35.62	36.18
1599	NYSE	TDY	Tue, Apr 4, 2006	35.00	36.62	34.85	36.01
1598	NYSE	TDY	Mon, Apr 3, 2006	35.50	35.80	34.77	35.10
1597	NYSE	TDY	Fri, Mar 31, 2006	35.00	35.92	34.95	35.60
1596	NYSE	TDY	Thu, Mar 30, 2006	35.10	35.24	34.51	34.90
1595	NYSE	TDY	Wed, Mar 29, 2006	34.93	35.25	34.70	35.10
1594	NYSE	TDY	Tue, Mar 28, 2006	35.28	35.76	34.92	35.04
1593	NYSE	TDY	Mon, Mar 27, 2006	35.30	35.50	35.21	35.40
1592	NYSE	TDY	Fri, Mar 24, 2006	35.30	35.74	35.01	35.25
1591	NYSE	TDY	Thu, Mar 23, 2006	35.20	35.46	35.03	35.44
1590	NYSE	TDY	Wed, Mar 22, 2006	34.27	35.71	34.25	35.53
1589	NYSE	TDY	Tue, Mar 21, 2006	35.38	35.74	34.27	34.36
1588	NYSE	TDY	Mon, Mar 20, 2006	35.26	35.64	35.00	35.50
1587	NYSE	TDY	Fri, Mar 17, 2006	34.70	35.66	34.70	35.45
1586	NYSE	TDY	Thu, Mar 16, 2006	34.75	35.06	34.44	34.75
1585	NYSE	TDY	Wed, Mar 15, 2006	34.06	35.14	33.87	34.84
1584	NYSE	TDY	Tue, Mar 14, 2006	34.00	34.31	33.75	34.12
1583	NYSE	TDY	Mon, Mar 13, 2006	34.08	34.52	33.82	33.89
1582	NYSE	TDY	Fri, Mar 10, 2006	33.51	33.99	33.50	33.93
1581	NYSE	TDY	Thu, Mar 9, 2006	33.41	33.97	33.25	33.45
1580	NYSE	TDY	Wed, Mar 8, 2006	33.60	33.76	33.30	33.45
1579	NYSE	TDY	Tue, Mar 7, 2006	34.38	34.43	33.47	33.59
1578	NYSE	TDY	Mon, Mar 6, 2006	34.00	35.25	34.00	34.54
1577	NYSE	TDY	Fri, Mar 3, 2006	34.65	35.56	34.52	34.95
1576	NYSE	TDY	Thu, Mar 2, 2006	34.80	35.00	34.45	34.90
1575	NYSE	TDY	Wed, Mar 1, 2006	35.00	35.30	34.56	35.00
1574	NYSE	TDY	Tue, Feb 28, 2006	34.25	34.30	33.00	33.13
1573	NYSE	TDY	Mon, Feb 27, 2006	33.70	34.90	33.69	34.39
1572	NYSE	TDY	Fri, Feb 24, 2006	33.53	34.04	33.25	33.79
1571	NYSE	TDY	Thu, Feb 23, 2006	32.65	33.73	32.59	33.42
1570	NYSE	TDY	Wed, Feb 22, 2006	33.02	33.60	32.76	33.35
1569	NYSE	TDY	Tue, Feb 21, 2006	33.00	33.18	32.42	32.88
1568	NYSE	TDY	Fri, Feb 17, 2006	33.35	33.35	32.90	33.06
1567	NYSE	TDY	Thu, Feb 16, 2006	32.96	33.35	32.76	33.27
1566	NYSE	TDY	Wed, Feb 15, 2006	32.75	33.27	32.61	33.00
1565	NYSE	TDY	Tue, Feb 14, 2006	32.64	33.25	32.25	32.83
1564	NYSE	TDY	Mon, Feb 13, 2006	33.95	33.95	31.97	32.55
1563	NYSE	TDY	Fri, Feb 10, 2006	33.53	34.00	33.25	33.95
1562	NYSE	TDY	Thu, Feb 9, 2006	33.85	34.09	33.53	33.53
1561	NYSE	TDY	Wed, Feb 8, 2006	32.78	33.94	32.76	33.85
1560	NYSE	TDY	Tue, Feb 7, 2006	33.44	33.73	32.70	32.78
1559	NYSE	TDY	Mon, Feb 6, 2006	33.32	33.99	33.04	33.78
1558	NYSE	TDY	Fri, Feb 3, 2006	33.30	33.70	33.04	33.40
1557	NYSE	TDY	Thu, Feb 2, 2006	33.70	33.80	33.22	33.46
1556	NYSE	TDY	Wed, Feb 1, 2006	32.95	33.57	32.69	33.47
1555	NYSE	TDY	Tue, Jan 31, 2006	33.15	33.45	32.25	32.68
1554	NYSE	TDY	Mon, Jan 30, 2006	33.10	33.25	32.72	33.00
1553	NYSE	TDY	Fri, Jan 27, 2006	32.91	33.25	32.45	32.97
1552	NYSE	TDY	Thu, Jan 26, 2006	32.50	33.19	31.82	32.71
1551	NYSE	TDY	Wed, Jan 25, 2006	32.93	32.93	32.15	32.20
1550	NYSE	TDY	Tue, Jan 24, 2006	32.22	32.73	31.97	32.73
1549	NYSE	TDY	Mon, Jan 23, 2006	32.31	32.54	31.81	32.00
1548	NYSE	TDY	Fri, Jan 20, 2006	32.75	32.75	32.05	32.35
1547	NYSE	TDY	Thu, Jan 19, 2006	32.25	32.68	32.06	32.45
1546	NYSE	TDY	Wed, Jan 18, 2006	31.90	32.40	31.90	32.25
1545	NYSE	TDY	Tue, Jan 17, 2006	32.25	32.43	32.00	32.09
1544	NYSE	TDY	Fri, Jan 13, 2006	32.25	32.62	32.07	32.47
1543	NYSE	TDY	Thu, Jan 12, 2006	33.50	33.50	31.75	32.25
1542	NYSE	TDY	Wed, Jan 11, 2006	30.55	30.84	30.48	30.80
1541	NYSE	TDY	Tue, Jan 10, 2006	30.40	30.69	30.27	30.65
1540	NYSE	TDY	Mon, Jan 9, 2006	29.62	30.79	29.46	30.50
1539	NYSE	TDY	Fri, Jan 6, 2006	29.95	30.15	29.62	29.67
1538	NYSE	TDY	Thu, Jan 5, 2006	29.85	30.05	29.61	29.95
1537	NYSE	TDY	Wed, Jan 4, 2006	29.81	30.04	29.63	29.65
1536	NYSE	TDY	Tue, Jan 3, 2006	29.35	29.99	28.88	29.87
1535	NYSE	TDY	Fri, Dec 30, 2005	29.75	29.75	29.07	29.10
1534	NYSE	TDY	Thu, Dec 29, 2005	29.78	30.13	29.68	29.75
1533	NYSE	TDY	Wed, Dec 28, 2005	29.90	30.09	29.39	29.78
1532	NYSE	TDY	Tue, Dec 27, 2005	30.55	30.69	29.63	29.69
1531	NYSE	TDY	Fri, Dec 23, 2005	30.63	31.03	30.12	30.18
1530	NYSE	TDY	Thu, Dec 22, 2005	28.41	30.13	28.36	30.13
1529	NYSE	TDY	Wed, Dec 21, 2005	28.21	28.45	27.85	28.21
1528	NYSE	TDY	Tue, Dec 20, 2005	28.40	28.50	27.91	28.19
1527	NYSE	TDY	Mon, Dec 19, 2005	29.25	29.50	28.32	28.48
1526	NYSE	TDY	Fri, Dec 16, 2005	30.49	30.49	29.59	29.69
1525	NYSE	TDY	Thu, Dec 15, 2005	30.65	30.96	29.72	29.80
1524	NYSE	TDY	Wed, Dec 14, 2005	30.32	31.19	30.32	30.80
1523	NYSE	TDY	Tue, Dec 13, 2005	31.12	31.54	30.32	30.50
1522	NYSE	TDY	Mon, Dec 12, 2005	31.65	31.85	31.12	31.18
1521	NYSE	TDY	Fri, Dec 9, 2005	31.05	31.60	30.80	31.50
1520	NYSE	TDY	Thu, Dec 8, 2005	32.10	32.25	30.59	30.99
1519	NYSE	TDY	Wed, Dec 7, 2005	32.95	32.98	31.87	32.08
1518	NYSE	TDY	Tue, Dec 6, 2005	32.78	33.76	32.78	33.11
1517	NYSE	TDY	Mon, Dec 5, 2005	33.20	33.90	32.65	32.85
1516	NYSE	TDY	Fri, Dec 2, 2005	33.10	33.60	33.05	33.28
1515	NYSE	TDY	Thu, Dec 1, 2005	32.95	33.45	32.69	33.10
1514	NYSE	TDY	Wed, Nov 30, 2005	31.73	33.38	31.71	32.74
1513	NYSE	TDY	Tue, Nov 29, 2005	31.20	32.34	31.19	31.79
1512	NYSE	TDY	Mon, Nov 28, 2005	31.85	32.10	30.94	30.95
1511	NYSE	TDY	Fri, Nov 25, 2005	32.27	32.29	31.41	31.85
1510	NYSE	TDY	Wed, Nov 23, 2005	32.02	32.38	32.02	32.19
1509	NYSE	TDY	Tue, Nov 22, 2005	32.35	32.50	32.00	32.12
1508	NYSE	TDY	Mon, Nov 21, 2005	32.44	32.61	31.91	32.25
1507	NYSE	TDY	Fri, Nov 18, 2005	33.05	33.25	32.26	32.44
1506	NYSE	TDY	Thu, Nov 17, 2005	32.53	33.24	32.53	32.74
1505	NYSE	TDY	Wed, Nov 16, 2005	32.13	32.83	31.94	32.58
1504	NYSE	TDY	Tue, Nov 15, 2005	33.26	33.44	31.76	31.94
1503	NYSE	TDY	Mon, Nov 14, 2005	33.80	33.82	32.80	33.18
1502	NYSE	TDY	Fri, Nov 11, 2005	33.86	34.05	33.32	33.89
1501	NYSE	TDY	Thu, Nov 10, 2005	34.00	34.15	32.60	33.77
1500	NYSE	TDY	Wed, Nov 9, 2005	34.45	34.45	33.95	34.12
1499	NYSE	TDY	Tue, Nov 8, 2005	34.30	34.74	33.92	34.51
1498	NYSE	TDY	Mon, Nov 7, 2005	35.00	35.06	34.35	34.51
1497	NYSE	TDY	Fri, Nov 4, 2005	34.80	35.14	34.35	34.80
1496	NYSE	TDY	Thu, Nov 3, 2005	34.45	34.99	34.45	34.71
1495	NYSE	TDY	Wed, Nov 2, 2005	33.75	34.50	33.69	34.20
1494	NYSE	TDY	Tue, Nov 1, 2005	34.85	35.18	34.05	34.21
1493	NYSE	TDY	Mon, Oct 31, 2005	35.25	35.80	35.08	35.26
1492	NYSE	TDY	Fri, Oct 28, 2005	36.24	36.24	34.87	35.29
1491	NYSE	TDY	Thu, Oct 27, 2005	34.50	36.28	34.08	36.14
1490	NYSE	TDY	Wed, Oct 26, 2005	35.05	35.05	32.51	33.40
1489	NYSE	TDY	Tue, Oct 25, 2005	36.44	36.44	34.20	35.08
1488	NYSE	TDY	Mon, Oct 24, 2005	35.81	36.50	35.46	36.31
1487	NYSE	TDY	Fri, Oct 21, 2005	36.60	36.75	35.45	35.67
1486	NYSE	TDY	Thu, Oct 20, 2005	37.40	37.90	36.23	36.41
1485	NYSE	TDY	Wed, Oct 19, 2005	36.09	36.86	35.00	36.75
1484	NYSE	TDY	Tue, Oct 18, 2005	36.40	36.40	35.57	36.00
1483	NYSE	TDY	Mon, Oct 17, 2005	35.65	35.77	34.80	35.77
1482	NYSE	TDY	Fri, Oct 14, 2005	35.26	35.95	34.36	35.80
1481	NYSE	TDY	Thu, Oct 13, 2005	34.60	35.41	33.82	35.31
1480	NYSE	TDY	Wed, Oct 12, 2005	35.08	35.42	34.63	34.81
1479	NYSE	TDY	Tue, Oct 11, 2005	35.80	35.80	34.71	35.08
1478	NYSE	TDY	Mon, Oct 10, 2005	36.01	36.01	35.03	35.66
1477	NYSE	TDY	Fri, Oct 7, 2005	35.73	36.28	35.33	36.01
1476	NYSE	TDY	Thu, Oct 6, 2005	35.58	35.95	35.00	35.52
1475	NYSE	TDY	Wed, Oct 5, 2005	35.98	36.10	35.47	35.47
1474	NYSE	TDY	Tue, Oct 4, 2005	35.25	37.26	35.25	36.08
1473	NYSE	TDY	Mon, Oct 3, 2005	34.35	35.43	34.18	35.25
1472	NYSE	TDY	Fri, Sep 30, 2005	34.23	34.49	33.82	34.47
1471	NYSE	TDY	Thu, Sep 29, 2005	33.50	34.48	33.07	34.44
1470	NYSE	TDY	Wed, Sep 28, 2005	33.94	33.94	32.95	33.44
1469	NYSE	TDY	Tue, Sep 27, 2005	32.35	33.92	32.13	33.87
1468	NYSE	TDY	Mon, Sep 26, 2005	34.18	34.30	33.30	33.34
1467	NYSE	TDY	Fri, Sep 23, 2005	33.32	34.09	33.12	34.00
1466	NYSE	TDY	Thu, Sep 22, 2005	32.95	33.73	32.25	33.41
1465	NYSE	TDY	Wed, Sep 21, 2005	34.89	34.95	32.07	32.95
1464	NYSE	TDY	Tue, Sep 20, 2005	35.52	36.37	35.26	35.32
1463	NYSE	TDY	Mon, Sep 19, 2005	35.88	35.93	34.84	35.36
1462	NYSE	TDY	Fri, Sep 16, 2005	36.06	36.09	35.30	35.98
1461	NYSE	TDY	Thu, Sep 15, 2005	36.32	36.41	35.62	35.84
1460	NYSE	TDY	Wed, Sep 14, 2005	37.29	37.30	36.12	36.35
1459	NYSE	TDY	Tue, Sep 13, 2005	39.00	39.00	36.91	37.09
1458	NYSE	TDY	Mon, Sep 12, 2005	37.60	38.44	37.40	38.13
1457	NYSE	TDY	Fri, Sep 9, 2005	37.20	37.60	36.95	37.60
1456	NYSE	TDY	Thu, Sep 8, 2005	37.81	37.89	36.91	37.16
1455	NYSE	TDY	Wed, Sep 7, 2005	37.55	37.98	37.00	37.98
1454	NYSE	TDY	Tue, Sep 6, 2005	37.32	37.97	37.13	37.55
1453	NYSE	TDY	Fri, Sep 2, 2005	38.05	38.05	37.04	37.20
1452	NYSE	TDY	Thu, Sep 1, 2005	38.65	38.72	37.45	38.05
1451	NYSE	TDY	Wed, Aug 31, 2005	37.10	38.63	36.77	38.63
1450	NYSE	TDY	Tue, Aug 30, 2005	37.20	37.20	36.40	36.90
1449	NYSE	TDY	Mon, Aug 29, 2005	36.24	37.30	35.91	37.29
1448	NYSE	TDY	Fri, Aug 26, 2005	36.96	37.02	35.99	36.21
1447	NYSE	TDY	Thu, Aug 25, 2005	36.67	37.20	36.52	36.95
1446	NYSE	TDY	Wed, Aug 24, 2005	36.41	37.57	36.41	36.67
1445	NYSE	TDY	Tue, Aug 23, 2005	37.24	37.29	36.15	36.43
1444	NYSE	TDY	Mon, Aug 22, 2005	36.75	37.34	36.75	37.24
1443	NYSE	TDY	Fri, Aug 19, 2005	36.29	36.70	36.09	36.50
1442	NYSE	TDY	Thu, Aug 18, 2005	36.10	36.47	35.75	36.30
1441	NYSE	TDY	Wed, Aug 17, 2005	36.61	36.83	36.09	36.10
1440	NYSE	TDY	Tue, Aug 16, 2005	37.49	37.49	36.50	36.60
1439	NYSE	TDY	Mon, Aug 15, 2005	36.36	37.61	35.94	37.49
1438	NYSE	TDY	Fri, Aug 12, 2005	37.09	37.09	36.21	36.42
1437	NYSE	TDY	Thu, Aug 11, 2005	36.68	37.50	36.03	37.25
1436	NYSE	TDY	Wed, Aug 10, 2005	36.95	37.23	35.80	36.75
1435	NYSE	TDY	Tue, Aug 9, 2005	36.89	37.24	36.44	36.74
1434	NYSE	TDY	Mon, Aug 8, 2005	37.30	37.30	36.60	36.80
1433	NYSE	TDY	Fri, Aug 5, 2005	37.55	37.55	36.67	37.12
1432	NYSE	TDY	Thu, Aug 4, 2005	37.77	37.88	37.11	37.50
1431	NYSE	TDY	Wed, Aug 3, 2005	38.78	38.78	37.94	37.94
1430	NYSE	TDY	Tue, Aug 2, 2005	39.10	39.27	38.42	38.77
1429	NYSE	TDY	Mon, Aug 1, 2005	38.90	39.54	37.93	39.00
1428	NYSE	TDY	Fri, Jul 29, 2005	38.34	39.43	37.89	37.95
1427	NYSE	TDY	Thu, Jul 28, 2005	37.25	38.49	36.40	38.34
1426	NYSE	TDY	Wed, Jul 27, 2005	34.80	35.00	34.27	35.00
1425	NYSE	TDY	Tue, Jul 26, 2005	34.55	34.82	33.55	34.67
1424	NYSE	TDY	Mon, Jul 25, 2005	34.85	35.05	34.09	34.30
1423	NYSE	TDY	Fri, Jul 22, 2005	34.50	34.85	34.09	34.85
1422	NYSE	TDY	Thu, Jul 21, 2005	35.20	35.20	34.25	34.35
1421	NYSE	TDY	Wed, Jul 20, 2005	34.20	35.15	34.00	35.15
1420	NYSE	TDY	Tue, Jul 19, 2005	33.60	34.42	33.60	34.35
1419	NYSE	TDY	Mon, Jul 18, 2005	33.85	33.95	33.08	33.47
1418	NYSE	TDY	Fri, Jul 15, 2005	33.67	34.01	33.25	33.95
1417	NYSE	TDY	Thu, Jul 14, 2005	34.60	34.77	33.24	34.05
1416	NYSE	TDY	Wed, Jul 13, 2005	34.10	34.14	33.45	34.05
1415	NYSE	TDY	Tue, Jul 12, 2005	34.60	34.75	33.84	34.10
1414	NYSE	TDY	Mon, Jul 11, 2005	34.47	35.25	34.32	34.65
1413	NYSE	TDY	Fri, Jul 8, 2005	33.20	34.90	32.93	34.47
1412	NYSE	TDY	Thu, Jul 7, 2005	32.68	33.23	32.22	33.20
1411	NYSE	TDY	Wed, Jul 6, 2005	33.81	33.83	33.12	33.18
1410	NYSE	TDY	Tue, Jul 5, 2005	33.19	34.02	32.90	33.83
1409	NYSE	TDY	Fri, Jul 1, 2005	32.66	33.24	32.43	33.18
1408	NYSE	TDY	Thu, Jun 30, 2005	32.69	32.75	32.40	32.58
1407	NYSE	TDY	Wed, Jun 29, 2005	32.84	32.84	32.42	32.68
1406	NYSE	TDY	Tue, Jun 28, 2005	32.35	33.03	32.33	32.82
1405	NYSE	TDY	Mon, Jun 27, 2005	31.88	32.25	31.29	32.25
1404	NYSE	TDY	Fri, Jun 24, 2005	33.10	33.10	31.49	31.85
1403	NYSE	TDY	Thu, Jun 23, 2005	33.70	33.75	33.28	33.28
1402	NYSE	TDY	Wed, Jun 22, 2005	33.56	33.85	33.00	33.75
1401	NYSE	TDY	Tue, Jun 21, 2005	33.61	33.61	32.81	33.44
1400	NYSE	TDY	Mon, Jun 20, 2005	33.86	33.86	33.35	33.50
1399	NYSE	TDY	Fri, Jun 17, 2005	34.93	34.93	33.92	33.93
1398	NYSE	TDY	Thu, Jun 16, 2005	34.24	34.61	33.89	34.59
1397	NYSE	TDY	Wed, Jun 15, 2005	35.00	35.00	33.86	34.24
1396	NYSE	TDY	Tue, Jun 14, 2005	33.04	34.39	32.95	34.39
1395	NYSE	TDY	Mon, Jun 13, 2005	32.52	32.95	32.20	32.93
1394	NYSE	TDY	Fri, Jun 10, 2005	32.66	32.70	32.35	32.54
1393	NYSE	TDY	Thu, Jun 9, 2005	32.56	32.75	32.15	32.68
1392	NYSE	TDY	Wed, Jun 8, 2005	32.65	32.79	32.25	32.52
1391	NYSE	TDY	Tue, Jun 7, 2005	31.83	33.14	31.70	32.29
1390	NYSE	TDY	Mon, Jun 6, 2005	31.14	31.58	30.77	31.58
1389	NYSE	TDY	Fri, Jun 3, 2005	31.31	31.72	30.68	31.05
1388	NYSE	TDY	Thu, Jun 2, 2005	31.82	31.90	31.17	31.35
1387	NYSE	TDY	Wed, Jun 1, 2005	31.66	32.05	31.35	31.87
1386	NYSE	TDY	Tue, May 31, 2005	30.99	31.66	30.86	31.62
1385	NYSE	TDY	Fri, May 27, 2005	31.23	31.27	30.75	31.00
1384	NYSE	TDY	Thu, May 26, 2005	30.70	31.36	30.58	31.34
1383	NYSE	TDY	Wed, May 25, 2005	31.25	31.26	30.45	30.55
1382	NYSE	TDY	Tue, May 24, 2005	31.42	31.55	30.79	31.43
1381	NYSE	TDY	Mon, May 23, 2005	31.86	31.90	31.16	31.43
1380	NYSE	TDY	Fri, May 20, 2005	31.87	31.90	31.34	31.90
1379	NYSE	TDY	Thu, May 19, 2005	32.15	32.15	31.52	31.92
1378	NYSE	TDY	Wed, May 18, 2005	31.65	32.29	31.64	32.15
1377	NYSE	TDY	Tue, May 17, 2005	31.10	31.56	30.52	31.45
1376	NYSE	TDY	Mon, May 16, 2005	30.25	31.22	30.10	31.22
1375	NYSE	TDY	Fri, May 13, 2005	30.75	30.84	29.82	30.19
1374	NYSE	TDY	Thu, May 12, 2005	31.20	31.52	30.26	30.70
1373	NYSE	TDY	Wed, May 11, 2005	31.15	31.39	30.47	31.29
1372	NYSE	TDY	Tue, May 10, 2005	31.63	31.66	30.75	30.86
1371	NYSE	TDY	Mon, May 9, 2005	31.10	31.84	30.75	31.84
1370	NYSE	TDY	Fri, May 6, 2005	31.15	31.39	30.81	31.13
1369	NYSE	TDY	Thu, May 5, 2005	31.19	31.34	30.43	30.90
1368	NYSE	TDY	Wed, May 4, 2005	30.70	31.40	30.63	31.32
1367	NYSE	TDY	Tue, May 3, 2005	29.96	30.90	29.96	30.49
1366	NYSE	TDY	Mon, May 2, 2005	30.39	31.01	29.80	30.00
1365	NYSE	TDY	Fri, Apr 29, 2005	29.60	30.65	29.49	30.42
1364	NYSE	TDY	Thu, Apr 28, 2005	28.85	29.82	28.78	29.30
1363	NYSE	TDY	Wed, Apr 27, 2005	29.00	30.04	28.50	29.35
1362	NYSE	TDY	Tue, Apr 26, 2005	28.05	28.05	26.74	27.13
1361	NYSE	TDY	Mon, Apr 25, 2005	27.40	28.45	27.20	28.29
1360	NYSE	TDY	Fri, Apr 22, 2005	28.48	28.48	26.85	27.13
1359	NYSE	TDY	Thu, Apr 21, 2005	28.10	28.80	28.05	28.53
1358	NYSE	TDY	Wed, Apr 20, 2005	28.35	28.57	27.82	28.03
1357	NYSE	TDY	Tue, Apr 19, 2005	27.25	28.46	27.00	28.36
1356	NYSE	TDY	Mon, Apr 18, 2005	26.00	27.25	25.42	27.25
1355	NYSE	TDY	Fri, Apr 15, 2005	29.60	29.60	27.13	27.20
1354	NYSE	TDY	Thu, Apr 14, 2005	30.65	30.73	29.59	29.60
1353	NYSE	TDY	Wed, Apr 13, 2005	31.32	31.41	30.36	30.47
1352	NYSE	TDY	Tue, Apr 12, 2005	30.52	31.49	30.05	31.32
1351	NYSE	TDY	Mon, Apr 11, 2005	30.55	30.55	29.61	30.27
1350	NYSE	TDY	Fri, Apr 8, 2005	31.11	31.14	30.30	30.43
1349	NYSE	TDY	Thu, Apr 7, 2005	31.32	31.39	30.98	31.14
1348	NYSE	TDY	Wed, Apr 6, 2005	31.70	32.12	31.27	31.27
1347	NYSE	TDY	Tue, Apr 5, 2005	31.57	31.88	31.45	31.70
1346	NYSE	TDY	Mon, Apr 4, 2005	30.92	31.92	30.85	31.65
1345	NYSE	TDY	Fri, Apr 1, 2005	31.15	31.55	30.39	30.81
1344	NYSE	TDY	Thu, Mar 31, 2005	32.15	32.15	31.20	31.30
1343	NYSE	TDY	Wed, Mar 30, 2005	30.51	31.99	30.51	31.99
1342	NYSE	TDY	Tue, Mar 29, 2005	31.40	32.00	30.67	30.75
1341	NYSE	TDY	Mon, Mar 28, 2005	30.79	31.79	30.75	31.55
1340	NYSE	TDY	Thu, Mar 24, 2005	30.85	31.40	30.79	30.79
1339	NYSE	TDY	Wed, Mar 23, 2005	31.59	31.72	31.09	31.10
1338	NYSE	TDY	Tue, Mar 22, 2005	32.43	32.49	31.55	31.64
1337	NYSE	TDY	Mon, Mar 21, 2005	31.95	32.45	31.84	32.35
1336	NYSE	TDY	Fri, Mar 18, 2005	32.34	32.35	31.99	32.05
1335	NYSE	TDY	Thu, Mar 17, 2005	31.25	32.30	31.17	32.29
1334	NYSE	TDY	Wed, Mar 16, 2005	31.15	31.66	30.72	31.20
1333	NYSE	TDY	Tue, Mar 15, 2005	31.68	31.75	31.15	31.24
1332	NYSE	TDY	Mon, Mar 14, 2005	31.44	31.90	31.44	31.68
1331	NYSE	TDY	Fri, Mar 11, 2005	31.87	31.87	31.50	31.50
1330	NYSE	TDY	Thu, Mar 10, 2005	31.87	32.14	31.46	31.68
1329	NYSE	TDY	Wed, Mar 9, 2005	32.00	32.25	31.86	31.92
1328	NYSE	TDY	Tue, Mar 8, 2005	32.21	32.50	32.09	32.24
1327	NYSE	TDY	Mon, Mar 7, 2005	32.66	33.45	32.05	32.15
1326	NYSE	TDY	Fri, Mar 4, 2005	31.45	32.65	31.40	32.25
1325	NYSE	TDY	Thu, Mar 3, 2005	32.25	32.27	31.15	31.30
1324	NYSE	TDY	Wed, Mar 2, 2005	33.00	33.50	31.59	31.75
1323	NYSE	TDY	Tue, Mar 1, 2005	30.70	31.57	30.70	31.33
1322	NYSE	TDY	Mon, Feb 28, 2005	30.85	31.19	30.32	30.58
1321	NYSE	TDY	Fri, Feb 25, 2005	30.65	31.35	30.36	31.09
1320	NYSE	TDY	Thu, Feb 24, 2005	29.70	30.74	29.58	30.65
1319	NYSE	TDY	Wed, Feb 23, 2005	29.98	30.12	29.40	29.54
1318	NYSE	TDY	Tue, Feb 22, 2005	30.96	30.96	30.03	30.03
1317	NYSE	TDY	Fri, Feb 18, 2005	31.29	31.46	30.86	30.96
1316	NYSE	TDY	Thu, Feb 17, 2005	31.70	31.71	30.90	31.20
1315	NYSE	TDY	Wed, Feb 16, 2005	31.52	31.97	31.40	31.65
1314	NYSE	TDY	Tue, Feb 15, 2005	31.45	31.76	31.34	31.60
1313	NYSE	TDY	Mon, Feb 14, 2005	31.22	31.41	30.90	31.33
1312	NYSE	TDY	Fri, Feb 11, 2005	30.60	31.49	30.30	31.36
1311	NYSE	TDY	Thu, Feb 10, 2005	30.60	31.10	30.30	30.60
1310	NYSE	TDY	Wed, Feb 9, 2005	31.30	31.50	30.59	30.63
1309	NYSE	TDY	Tue, Feb 8, 2005	31.50	31.88	30.86	31.50
1308	NYSE	TDY	Mon, Feb 7, 2005	31.55	31.88	31.23	31.53
1307	NYSE	TDY	Fri, Feb 4, 2005	30.70	31.78	30.70	31.52
1306	NYSE	TDY	Thu, Feb 3, 2005	30.05	30.95	29.63	30.90
1305	NYSE	TDY	Wed, Feb 2, 2005	30.00	30.23	29.75	30.01
1304	NYSE	TDY	Tue, Feb 1, 2005	30.00	30.57	29.85	30.21
1303	NYSE	TDY	Mon, Jan 31, 2005	30.00	30.36	29.89	30.07
1302	NYSE	TDY	Fri, Jan 28, 2005	30.15	30.35	29.28	29.75
1301	NYSE	TDY	Thu, Jan 27, 2005	30.30	30.75	29.06	30.24
1300	NYSE	TDY	Wed, Jan 26, 2005	26.72	27.50	26.72	27.50
1299	NYSE	TDY	Tue, Jan 25, 2005	26.73	27.31	26.67	26.73
1298	NYSE	TDY	Mon, Jan 24, 2005	27.33	27.34	26.71	26.85
1297	NYSE	TDY	Fri, Jan 21, 2005	27.70	27.99	27.17	27.25
1296	NYSE	TDY	Thu, Jan 20, 2005	27.60	28.15	27.40	27.70
1295	NYSE	TDY	Wed, Jan 19, 2005	28.71	28.74	27.81	27.88
1294	NYSE	TDY	Tue, Jan 18, 2005	27.82	28.79	27.51	28.71
1293	NYSE	TDY	Fri, Jan 14, 2005	27.49	27.93	27.37	27.81
1292	NYSE	TDY	Thu, Jan 13, 2005	27.39	27.90	27.03	27.47
1291	NYSE	TDY	Wed, Jan 12, 2005	27.32	27.60	26.85	27.45
1290	NYSE	TDY	Tue, Jan 11, 2005	28.35	28.35	26.00	27.50
1289	NYSE	TDY	Mon, Jan 10, 2005	28.01	29.20	27.95	28.53
1288	NYSE	TDY	Fri, Jan 7, 2005	28.67	28.70	27.82	28.07
1287	NYSE	TDY	Thu, Jan 6, 2005	28.65	29.14	28.42	28.42
1286	NYSE	TDY	Wed, Jan 5, 2005	29.15	29.51	28.35	28.40
1285	NYSE	TDY	Tue, Jan 4, 2005	30.15	30.39	29.12	29.18
1284	NYSE	TDY	Mon, Jan 3, 2005	29.43	30.05	28.60	29.82
1283	NYSE	TDY	Fri, Dec 31, 2004	29.35	29.66	29.26	29.43
1282	NYSE	TDY	Thu, Dec 30, 2004	29.60	29.82	29.42	29.50
1281	NYSE	TDY	Wed, Dec 29, 2004	29.53	30.24	29.50	29.55
1280	NYSE	TDY	Tue, Dec 28, 2004	29.70	30.74	29.70	30.21
1279	NYSE	TDY	Mon, Dec 27, 2004	30.65	30.70	29.75	29.78
1278	NYSE	TDY	Thu, Dec 23, 2004	30.36	30.72	30.30	30.55
1277	NYSE	TDY	Wed, Dec 22, 2004	30.30	30.67	30.20	30.46
1276	NYSE	TDY	Tue, Dec 21, 2004	30.89	30.90	29.93	30.30
1275	NYSE	TDY	Mon, Dec 20, 2004	30.80	30.90	30.60	30.89
1274	NYSE	TDY	Fri, Dec 17, 2004	30.50	30.80	30.45	30.70
1273	NYSE	TDY	Thu, Dec 16, 2004	30.20	30.44	29.85	30.40
1272	NYSE	TDY	Wed, Dec 15, 2004	30.25	30.25	29.71	30.20
1271	NYSE	TDY	Tue, Dec 14, 2004	29.87	30.29	29.66	30.25
1270	NYSE	TDY	Mon, Dec 13, 2004	29.80	30.00	29.60	29.84
1269	NYSE	TDY	Fri, Dec 10, 2004	29.00	29.71	28.59	29.55
1268	NYSE	TDY	Thu, Dec 9, 2004	29.00	29.20	28.25	29.03
1267	NYSE	TDY	Wed, Dec 8, 2004	28.73	29.12	27.61	29.00
1266	NYSE	TDY	Tue, Dec 7, 2004	30.40	30.40	28.57	28.58
1265	NYSE	TDY	Mon, Dec 6, 2004	30.56	30.58	29.84	30.25
1264	NYSE	TDY	Fri, Dec 3, 2004	30.69	30.70	30.34	30.56
1263	NYSE	TDY	Thu, Dec 2, 2004	30.50	30.70	30.05	30.68
1262	NYSE	TDY	Wed, Dec 1, 2004	29.74	30.66	29.64	30.50
1261	NYSE	TDY	Tue, Nov 30, 2004	29.63	29.98	29.27	29.70
1260	NYSE	TDY	Mon, Nov 29, 2004	29.20	29.52	28.84	29.40
1259	NYSE	TDY	Fri, Nov 26, 2004	28.98	29.35	28.98	29.02
1258	NYSE	TDY	Wed, Nov 24, 2004	29.10	29.18	28.81	29.00
1257	NYSE	TDY	Tue, Nov 23, 2004	28.80	28.91	28.06	28.90
1256	NYSE	TDY	Mon, Nov 22, 2004	28.05	28.83	27.93	28.75
1255	NYSE	TDY	Fri, Nov 19, 2004	28.49	28.56	27.73	27.84
1254	NYSE	TDY	Thu, Nov 18, 2004	28.71	28.81	28.40	28.49
1253	NYSE	TDY	Wed, Nov 17, 2004	28.74	29.49	28.65	28.65
1252	NYSE	TDY	Tue, Nov 16, 2004	28.90	28.97	28.40	28.55
1251	NYSE	TDY	Mon, Nov 15, 2004	28.80	28.89	28.43	28.83
1250	NYSE	TDY	Fri, Nov 12, 2004	28.95	28.95	28.50	28.65
1249	NYSE	TDY	Thu, Nov 11, 2004	28.98	28.99	28.29	28.80
1248	NYSE	TDY	Wed, Nov 10, 2004	28.25	29.00	27.95	29.00
1247	NYSE	TDY	Tue, Nov 9, 2004	28.55	28.56	28.14	28.51
1246	NYSE	TDY	Mon, Nov 8, 2004	28.75	28.75	28.25	28.50
1245	NYSE	TDY	Fri, Nov 5, 2004	28.21	28.88	28.06	28.75
1244	NYSE	TDY	Thu, Nov 4, 2004	28.05	28.25	27.80	28.25
1243	NYSE	TDY	Wed, Nov 3, 2004	26.90	28.22	26.90	28.00
1242	NYSE	TDY	Tue, Nov 2, 2004	27.05	27.24	26.30	26.87
1241	NYSE	TDY	Mon, Nov 1, 2004	25.60	26.89	25.23	26.87
1240	NYSE	TDY	Fri, Oct 29, 2004	25.15	25.60	24.60	25.57
1239	NYSE	TDY	Thu, Oct 28, 2004	25.00	25.60	24.55	25.15
1238	NYSE	TDY	Wed, Oct 27, 2004	23.85	24.15	23.82	24.00
1237	NYSE	TDY	Tue, Oct 26, 2004	24.00	24.00	23.55	23.90
1236	NYSE	TDY	Mon, Oct 25, 2004	23.50	23.93	23.30	23.93
1235	NYSE	TDY	Fri, Oct 22, 2004	24.15	24.20	23.40	23.44
1234	NYSE	TDY	Thu, Oct 21, 2004	23.74	24.20	23.50	24.15
1233	NYSE	TDY	Wed, Oct 20, 2004	23.79	23.82	23.06	23.73
1232	NYSE	TDY	Tue, Oct 19, 2004	24.05	24.30	23.74	23.78
1231	NYSE	TDY	Mon, Oct 18, 2004	24.39	24.45	23.85	23.90
1230	NYSE	TDY	Fri, Oct 15, 2004	23.85	24.64	23.85	24.33
1229	NYSE	TDY	Thu, Oct 14, 2004	24.15	24.23	23.84	23.85
1228	NYSE	TDY	Wed, Oct 13, 2004	25.04	25.15	23.96	23.97
1227	NYSE	TDY	Tue, Oct 12, 2004	24.40	25.02	24.35	24.90
1226	NYSE	TDY	Mon, Oct 11, 2004	24.49	24.89	24.40	24.72
1225	NYSE	TDY	Fri, Oct 8, 2004	24.94	24.94	24.42	24.42
1224	NYSE	TDY	Thu, Oct 7, 2004	25.35	25.35	24.90	24.92
1223	NYSE	TDY	Wed, Oct 6, 2004	25.35	25.35	24.83	25.31
1222	NYSE	TDY	Tue, Oct 5, 2004	25.40	25.42	24.93	25.14
1221	NYSE	TDY	Mon, Oct 4, 2004	25.25	25.43	25.10	25.20
1220	NYSE	TDY	Fri, Oct 1, 2004	25.23	25.43	24.90	24.90
1219	NYSE	TDY	Thu, Sep 30, 2004	24.90	25.21	24.71	25.04
1218	NYSE	TDY	Wed, Sep 29, 2004	24.04	24.90	23.93	24.90
1217	NYSE	TDY	Tue, Sep 28, 2004	23.55	24.15	23.55	24.14
1216	NYSE	TDY	Mon, Sep 27, 2004	24.00	24.00	23.55	23.55
1215	NYSE	TDY	Fri, Sep 24, 2004	23.97	24.36	23.81	24.05
1214	NYSE	TDY	Thu, Sep 23, 2004	24.00	24.34	23.90	24.09
1213	NYSE	TDY	Wed, Sep 22, 2004	24.26	24.29	23.92	24.11
1212	NYSE	TDY	Tue, Sep 21, 2004	24.15	24.64	23.85	24.51
1211	NYSE	TDY	Mon, Sep 20, 2004	24.15	24.32	23.96	24.15
1210	NYSE	TDY	Fri, Sep 17, 2004	24.66	24.66	24.09	24.31
1209	NYSE	TDY	Thu, Sep 16, 2004	24.35	24.60	24.28	24.50
1208	NYSE	TDY	Wed, Sep 15, 2004	24.17	24.31	23.98	24.20
1207	NYSE	TDY	Tue, Sep 14, 2004	24.37	24.40	23.84	24.24
1206	NYSE	TDY	Mon, Sep 13, 2004	23.01	24.54	23.00	24.42
1205	NYSE	TDY	Fri, Sep 10, 2004	24.45	24.65	24.26	24.40
1204	NYSE	TDY	Thu, Sep 9, 2004	24.30	24.61	24.30	24.55
1203	NYSE	TDY	Wed, Sep 8, 2004	24.60	24.85	24.32	24.34
1202	NYSE	TDY	Tue, Sep 7, 2004	24.80	25.00	24.62	24.76
1201	NYSE	TDY	Fri, Sep 3, 2004	25.00	25.39	24.60	24.80
1200	NYSE	TDY	Thu, Sep 2, 2004	24.61	24.95	24.61	24.95
1199	NYSE	TDY	Wed, Sep 1, 2004	24.15	24.95	24.00	24.61
1198	NYSE	TDY	Tue, Aug 31, 2004	24.16	24.46	24.10	24.15
1197	NYSE	TDY	Mon, Aug 30, 2004	24.00	24.27	23.95	24.15
1196	NYSE	TDY	Fri, Aug 27, 2004	24.35	24.54	23.97	24.10
1195	NYSE	TDY	Thu, Aug 26, 2004	24.45	24.51	24.20	24.29
1194	NYSE	TDY	Wed, Aug 25, 2004	24.25	24.54	24.10	24.42
1193	NYSE	TDY	Tue, Aug 24, 2004	24.40	24.45	24.11	24.25
1192	NYSE	TDY	Mon, Aug 23, 2004	24.35	24.45	24.12	24.30
1191	NYSE	TDY	Fri, Aug 20, 2004	23.56	24.30	23.56	24.29
1190	NYSE	TDY	Thu, Aug 19, 2004	24.26	24.26	23.36	23.63
1189	NYSE	TDY	Wed, Aug 18, 2004	23.95	24.28	23.64	24.25
1188	NYSE	TDY	Tue, Aug 17, 2004	24.15	24.22	23.80	23.95
1187	NYSE	TDY	Mon, Aug 16, 2004	24.10	24.39	23.81	24.07
1186	NYSE	TDY	Fri, Aug 13, 2004	23.40	23.82	23.21	23.54
1185	NYSE	TDY	Thu, Aug 12, 2004	23.15	23.44	23.01	23.27
1184	NYSE	TDY	Wed, Aug 11, 2004	22.71	23.49	22.60	23.35
1183	NYSE	TDY	Tue, Aug 10, 2004	22.84	23.00	22.73	22.96
1182	NYSE	TDY	Mon, Aug 9, 2004	22.60	22.76	22.48	22.74
1181	NYSE	TDY	Fri, Aug 6, 2004	22.65	22.91	22.45	22.60
1180	NYSE	TDY	Thu, Aug 5, 2004	22.55	23.14	22.54	23.12
1179	NYSE	TDY	Wed, Aug 4, 2004	22.45	22.92	22.38	22.92
1178	NYSE	TDY	Tue, Aug 3, 2004	22.55	22.75	22.35	22.70
1177	NYSE	TDY	Mon, Aug 2, 2004	21.68	22.88	21.44	22.80
1176	NYSE	TDY	Fri, Jul 30, 2004	20.62	21.66	20.60	21.66
1175	NYSE	TDY	Thu, Jul 29, 2004	20.40	20.70	20.40	20.67
1174	NYSE	TDY	Wed, Jul 28, 2004	19.50	19.74	19.24	19.70
1173	NYSE	TDY	Tue, Jul 27, 2004	19.10	19.60	19.10	19.55
1172	NYSE	TDY	Mon, Jul 26, 2004	19.16	19.40	18.94	19.04
1171	NYSE	TDY	Fri, Jul 23, 2004	19.34	19.53	19.12	19.21
1170	NYSE	TDY	Thu, Jul 22, 2004	19.90	20.00	19.40	19.40
1169	NYSE	TDY	Wed, Jul 21, 2004	20.38	20.40	19.93	19.93
1168	NYSE	TDY	Tue, Jul 20, 2004	20.20	20.43	20.14	20.38
1167	NYSE	TDY	Mon, Jul 19, 2004	20.28	20.39	20.15	20.15
1166	NYSE	TDY	Fri, Jul 16, 2004	20.45	20.50	20.26	20.38
1165	NYSE	TDY	Thu, Jul 15, 2004	20.25	20.49	20.23	20.41
1164	NYSE	TDY	Wed, Jul 14, 2004	20.10	20.45	20.05	20.38
1163	NYSE	TDY	Tue, Jul 13, 2004	19.90	20.42	19.90	20.30
1162	NYSE	TDY	Mon, Jul 12, 2004	19.93	20.05	19.78	19.89
1161	NYSE	TDY	Fri, Jul 9, 2004	19.70	19.99	19.60	19.93
1160	NYSE	TDY	Thu, Jul 8, 2004	19.92	20.07	19.47	19.57
1159	NYSE	TDY	Wed, Jul 7, 2004	19.84	20.15	19.84	19.92
1158	NYSE	TDY	Tue, Jul 6, 2004	19.90	19.95	19.75	19.84
1157	NYSE	TDY	Fri, Jul 2, 2004	20.05	20.23	19.86	20.15
1156	NYSE	TDY	Thu, Jul 1, 2004	19.92	20.10	19.77	20.00
1155	NYSE	TDY	Wed, Jun 30, 2004	19.86	20.07	19.83	20.02
1154	NYSE	TDY	Tue, Jun 29, 2004	19.25	20.06	19.20	20.06
1153	NYSE	TDY	Mon, Jun 28, 2004	19.92	20.02	19.17	19.21
1152	NYSE	TDY	Fri, Jun 25, 2004	19.34	20.09	19.16	20.09
1151	NYSE	TDY	Thu, Jun 24, 2004	19.50	19.65	19.10	19.44
1150	NYSE	TDY	Wed, Jun 23, 2004	18.90	19.71	18.81	19.71
1149	NYSE	TDY	Tue, Jun 22, 2004	18.75	19.00	18.53	19.00
1148	NYSE	TDY	Mon, Jun 21, 2004	18.80	19.13	18.70	18.77
1147	NYSE	TDY	Fri, Jun 18, 2004	18.76	19.25	18.67	18.67
1146	NYSE	TDY	Thu, Jun 17, 2004	19.04	19.23	18.69	18.75
1145	NYSE	TDY	Wed, Jun 16, 2004	18.90	19.14	18.80	18.87
1144	NYSE	TDY	Tue, Jun 15, 2004	18.68	19.15	18.58	19.03
1143	NYSE	TDY	Mon, Jun 14, 2004	18.87	19.25	18.45	18.48
1142	NYSE	TDY	Thu, Jun 10, 2004	18.90	19.20	18.65	19.12
1141	NYSE	TDY	Wed, Jun 9, 2004	19.55	19.61	18.74	18.74
1140	NYSE	TDY	Tue, Jun 8, 2004	18.73	19.40	18.73	19.30
1139	NYSE	TDY	Mon, Jun 7, 2004	18.40	18.99	18.35	18.98
1138	NYSE	TDY	Fri, Jun 4, 2004	18.35	18.63	18.17	18.20
1137	NYSE	TDY	Thu, Jun 3, 2004	18.50	18.74	18.15	18.21
1136	NYSE	TDY	Wed, Jun 2, 2004	18.90	18.90	18.36	18.64
1135	NYSE	TDY	Tue, Jun 1, 2004	18.32	18.85	18.12	18.77
1134	NYSE	TDY	Fri, May 28, 2004	18.36	18.61	18.25	18.42
1133	NYSE	TDY	Thu, May 27, 2004	18.44	18.79	18.28	18.33
1132	NYSE	TDY	Wed, May 26, 2004	18.05	18.69	18.00	18.69
1131	NYSE	TDY	Tue, May 25, 2004	17.87	18.41	17.73	18.30
1130	NYSE	TDY	Mon, May 24, 2004	17.55	18.09	17.55	17.97
1129	NYSE	TDY	Fri, May 21, 2004	18.00	18.20	17.20	17.42
1128	NYSE	TDY	Thu, May 20, 2004	17.25	17.62	17.00	17.31
1127	NYSE	TDY	Wed, May 19, 2004	17.60	17.84	17.00	17.13
1126	NYSE	TDY	Tue, May 18, 2004	17.40	17.50	17.18	17.50
1125	NYSE	TDY	Mon, May 17, 2004	17.92	17.92	17.19	17.25
1124	NYSE	TDY	Fri, May 14, 2004	17.84	18.10	17.53	17.92
1123	NYSE	TDY	Thu, May 13, 2004	18.25	18.45	17.68	17.82
1122	NYSE	TDY	Wed, May 12, 2004	18.00	18.59	17.21	18.36
1121	NYSE	TDY	Tue, May 11, 2004	17.87	18.50	17.87	18.25
1120	NYSE	TDY	Mon, May 10, 2004	17.90	18.04	17.32	17.62
1119	NYSE	TDY	Fri, May 7, 2004	18.15	18.59	17.90	17.96
1118	NYSE	TDY	Thu, May 6, 2004	18.40	18.64	17.99	18.32
1117	NYSE	TDY	Wed, May 5, 2004	18.30	18.84	18.23	18.49
1116	NYSE	TDY	Tue, May 4, 2004	18.45	18.90	18.21	18.40
1115	NYSE	TDY	Mon, May 3, 2004	18.90	19.06	18.43	18.63
1114	NYSE	TDY	Fri, Apr 30, 2004	18.90	19.95	18.79	18.98
1113	NYSE	TDY	Thu, Apr 29, 2004	19.42	19.65	18.59	18.59
1112	NYSE	TDY	Wed, Apr 28, 2004	20.05	20.05	19.16	19.32
1111	NYSE	TDY	Tue, Apr 27, 2004	20.10	20.34	19.91	20.30
1110	NYSE	TDY	Mon, Apr 26, 2004	20.05	20.49	20.05	20.20
1109	NYSE	TDY	Fri, Apr 23, 2004	20.15	20.25	19.73	20.15
1108	NYSE	TDY	Thu, Apr 22, 2004	19.67	20.23	19.55	20.22
1107	NYSE	TDY	Wed, Apr 21, 2004	19.47	20.10	19.23	19.87
1106	NYSE	TDY	Tue, Apr 20, 2004	19.60	20.17	19.27	19.27
1105	NYSE	TDY	Mon, Apr 19, 2004	19.50	19.89	19.24	19.71
1104	NYSE	TDY	Fri, Apr 16, 2004	19.80	19.80	19.15	19.41
1103	NYSE	TDY	Thu, Apr 15, 2004	19.30	19.40	18.80	18.99
1102	NYSE	TDY	Wed, Apr 14, 2004	19.40	19.75	18.91	19.15
1101	NYSE	TDY	Tue, Apr 13, 2004	19.73	19.92	19.27	19.37
1100	NYSE	TDY	Mon, Apr 12, 2004	19.15	19.88	19.15	19.86
1099	NYSE	TDY	Thu, Apr 8, 2004	19.65	19.70	18.85	18.85
1098	NYSE	TDY	Wed, Apr 7, 2004	19.45	19.54	19.10	19.30
1097	NYSE	TDY	Tue, Apr 6, 2004	19.50	19.63	19.12	19.31
1096	NYSE	TDY	Mon, Apr 5, 2004	19.00	19.64	18.85	19.64
1095	NYSE	TDY	Fri, Apr 2, 2004	19.00	19.29	18.83	19.00
1094	NYSE	TDY	Thu, Apr 1, 2004	18.95	19.08	18.60	18.99
1093	NYSE	TDY	Wed, Mar 31, 2004	18.85	19.00	18.68	18.70
1092	NYSE	TDY	Tue, Mar 30, 2004	18.22	18.93	18.22	18.93
1091	NYSE	TDY	Mon, Mar 29, 2004	18.60	18.97	18.00	18.23
1090	NYSE	TDY	Fri, Mar 26, 2004	18.21	18.74	18.21	18.56
1089	NYSE	TDY	Thu, Mar 25, 2004	18.35	18.69	18.06	18.28
1088	NYSE	TDY	Wed, Mar 24, 2004	18.33	18.52	18.05	18.27
1087	NYSE	TDY	Tue, Mar 23, 2004	18.31	18.60	18.06	18.26
1086	NYSE	TDY	Mon, Mar 22, 2004	18.75	18.80	18.11	18.40
1085	NYSE	TDY	Fri, Mar 19, 2004	19.25	19.25	18.60	18.80
1084	NYSE	TDY	Thu, Mar 18, 2004	19.20	19.20	18.12	18.96
1083	NYSE	TDY	Wed, Mar 17, 2004	18.95	19.51	18.95	19.30
1082	NYSE	TDY	Tue, Mar 16, 2004	19.13	19.30	18.65	18.99
1081	NYSE	TDY	Mon, Mar 15, 2004	19.65	19.85	19.03	19.13
1080	NYSE	TDY	Fri, Mar 12, 2004	19.36	19.93	19.08	19.88
1079	NYSE	TDY	Thu, Mar 11, 2004	20.03	20.12	19.50	19.50
1078	NYSE	TDY	Wed, Mar 10, 2004	20.25	20.33	20.05	20.07
1077	NYSE	TDY	Tue, Mar 9, 2004	20.20	20.37	20.15	20.25
1076	NYSE	TDY	Mon, Mar 8, 2004	20.30	20.44	20.25	20.26
1075	NYSE	TDY	Fri, Mar 5, 2004	20.30	20.50	20.29	20.37
1074	NYSE	TDY	Thu, Mar 4, 2004	20.28	20.45	20.25	20.45
1073	NYSE	TDY	Wed, Mar 3, 2004	20.30	20.57	20.13	20.40
1072	NYSE	TDY	Tue, Mar 2, 2004	20.30	20.71	20.30	20.40
1071	NYSE	TDY	Mon, Mar 1, 2004	20.36	20.47	20.25	20.26
1070	NYSE	TDY	Fri, Feb 27, 2004	20.39	20.66	20.00	20.26
1069	NYSE	TDY	Thu, Feb 26, 2004	20.63	20.63	20.18	20.29
1068	NYSE	TDY	Wed, Feb 25, 2004	20.21	20.65	20.10	20.63
1067	NYSE	TDY	Tue, Feb 24, 2004	20.20	20.50	19.85	20.21
1066	NYSE	TDY	Mon, Feb 23, 2004	21.09	21.09	20.02	20.25
1065	NYSE	TDY	Fri, Feb 20, 2004	21.25	21.45	20.82	21.09
1064	NYSE	TDY	Thu, Feb 19, 2004	21.20	21.63	21.00	21.00
1063	NYSE	TDY	Wed, Feb 18, 2004	21.30	21.53	21.05	21.05
1062	NYSE	TDY	Tue, Feb 17, 2004	21.30	21.47	21.20	21.34
1061	NYSE	TDY	Fri, Feb 13, 2004	21.20	21.70	21.05	21.19
1060	NYSE	TDY	Thu, Feb 12, 2004	21.70	21.70	21.15	21.30
1059	NYSE	TDY	Wed, Feb 11, 2004	21.18	21.75	21.01	21.75
1058	NYSE	TDY	Tue, Feb 10, 2004	20.72	21.19	20.47	21.18
1057	NYSE	TDY	Mon, Feb 9, 2004	20.75	21.08	20.70	20.71
1056	NYSE	TDY	Fri, Feb 6, 2004	20.30	20.84	20.25	20.83
1055	NYSE	TDY	Thu, Feb 5, 2004	20.15	20.66	20.11	20.50
1054	NYSE	TDY	Wed, Feb 4, 2004	20.25	20.34	20.01	20.15
1053	NYSE	TDY	Tue, Feb 3, 2004	19.82	20.47	19.77	20.33
1052	NYSE	TDY	Mon, Feb 2, 2004	19.10	19.94	19.10	19.92
1051	NYSE	TDY	Fri, Jan 30, 2004	19.15	19.37	19.03	19.25
1050	NYSE	TDY	Thu, Jan 29, 2004	19.25	19.40	19.00	19.40
1049	NYSE	TDY	Wed, Jan 28, 2004	18.98	19.37	18.96	19.10
1048	NYSE	TDY	Tue, Jan 27, 2004	19.45	19.53	19.00	19.10
1047	NYSE	TDY	Mon, Jan 26, 2004	19.05	19.80	18.95	19.44
1046	NYSE	TDY	Fri, Jan 23, 2004	19.15	19.54	18.91	19.30
1045	NYSE	TDY	Thu, Jan 22, 2004	19.40	19.54	19.02	19.15
1044	NYSE	TDY	Wed, Jan 21, 2004	18.90	19.65	18.79	19.65
1043	NYSE	TDY	Tue, Jan 20, 2004	18.96	19.40	18.80	18.96
1042	NYSE	TDY	Fri, Jan 16, 2004	19.30	19.45	18.90	19.11
1041	NYSE	TDY	Thu, Jan 15, 2004	19.64	19.64	18.60	19.05
1040	NYSE	TDY	Wed, Jan 14, 2004	19.30	19.64	19.30	19.57
1039	NYSE	TDY	Tue, Jan 13, 2004	19.40	19.45	19.05	19.45
1038	NYSE	TDY	Mon, Jan 12, 2004	18.80	19.33	18.80	19.27
1037	NYSE	TDY	Fri, Jan 9, 2004	19.20	19.35	18.84	18.88
1036	NYSE	TDY	Thu, Jan 8, 2004	19.10	19.10	18.50	19.04
1035	NYSE	TDY	Wed, Jan 7, 2004	18.70	19.30	18.70	19.30
1034	NYSE	TDY	Tue, Jan 6, 2004	18.95	19.38	18.90	18.94
1033	NYSE	TDY	Mon, Jan 5, 2004	18.60	18.97	18.52	18.84
1032	NYSE	TDY	Fri, Jan 2, 2004	18.98	19.10	18.52	18.74
1031	NYSE	TDY	Wed, Dec 31, 2003	19.48	19.48	18.84	18.85
1030	NYSE	TDY	Tue, Dec 30, 2003	19.53	19.83	19.32	19.50
1029	NYSE	TDY	Mon, Dec 29, 2003	19.50	19.97	19.38	19.63
1028	NYSE	TDY	Fri, Dec 26, 2003	19.35	19.50	19.27	19.50
1027	NYSE	TDY	Wed, Dec 24, 2003	19.50	19.50	19.23	19.26
1026	NYSE	TDY	Tue, Dec 23, 2003	19.20	19.60	18.90	19.60
1025	NYSE	TDY	Mon, Dec 22, 2003	18.60	19.15	18.60	19.15
1024	NYSE	TDY	Fri, Dec 19, 2003	18.96	19.05	18.57	19.03
1023	NYSE	TDY	Thu, Dec 18, 2003	18.72	19.15	18.19	18.96
1022	NYSE	TDY	Wed, Dec 17, 2003	17.85	18.74	17.71	18.72
1021	NYSE	TDY	Tue, Dec 16, 2003	17.55	18.00	17.40	17.80
1020	NYSE	TDY	Mon, Dec 15, 2003	17.73	18.00	17.28	17.28
1019	NYSE	TDY	Fri, Dec 12, 2003	17.70	17.85	17.46	17.70
1018	NYSE	TDY	Thu, Dec 11, 2003	17.75	17.90	17.73	17.88
1017	NYSE	TDY	Wed, Dec 10, 2003	17.80	17.80	17.33	17.55
1016	NYSE	TDY	Tue, Dec 9, 2003	17.65	17.81	17.45	17.68
1015	NYSE	TDY	Mon, Dec 8, 2003	17.77	18.00	17.51	17.82
1014	NYSE	TDY	Fri, Dec 5, 2003	17.90	17.90	17.35	17.77
1013	NYSE	TDY	Thu, Dec 4, 2003	16.98	17.69	16.80	17.65
1012	NYSE	TDY	Wed, Dec 3, 2003	17.10	17.50	16.90	16.98
1011	NYSE	TDY	Tue, Dec 2, 2003	17.30	17.47	17.00	17.00
1010	NYSE	TDY	Mon, Dec 1, 2003	17.35	17.60	17.19	17.45
1009	NYSE	TDY	Fri, Nov 28, 2003	17.20	17.25	16.97	17.18
1008	NYSE	TDY	Wed, Nov 26, 2003	17.25	17.30	16.98	17.25
1007	NYSE	TDY	Tue, Nov 25, 2003	17.60	17.65	17.13	17.13
1006	NYSE	TDY	Mon, Nov 24, 2003	17.60	17.95	17.48	17.60
1005	NYSE	TDY	Fri, Nov 21, 2003	17.68	17.97	17.40	17.60
1004	NYSE	TDY	Thu, Nov 20, 2003	16.98	17.55	16.90	17.40
1003	NYSE	TDY	Wed, Nov 19, 2003	16.70	17.13	16.48	17.06
1002	NYSE	TDY	Tue, Nov 18, 2003	16.55	16.91	16.55	16.60
1001	NYSE	TDY	Mon, Nov 17, 2003	16.40	16.72	16.25	16.61
1000	NYSE	TDY	Fri, Nov 14, 2003	16.70	16.79	16.27	16.42
999	NYSE	TDY	Thu, Nov 13, 2003	16.70	16.96	16.40	16.50
998	NYSE	TDY	Wed, Nov 12, 2003	16.40	16.95	16.40	16.95
997	NYSE	TDY	Tue, Nov 11, 2003	16.25	16.50	16.00	16.33
996	NYSE	TDY	Mon, Nov 10, 2003	16.50	16.66	16.38	16.39
995	NYSE	TDY	Fri, Nov 7, 2003	16.80	16.90	16.38	16.38
994	NYSE	TDY	Thu, Nov 6, 2003	16.60	16.95	16.49	16.84
993	NYSE	TDY	Wed, Nov 5, 2003	16.15	16.60	16.00	16.57
992	NYSE	TDY	Tue, Nov 4, 2003	16.25	16.37	16.00	16.08
991	NYSE	TDY	Mon, Nov 3, 2003	16.39	16.68	16.14	16.60
990	NYSE	TDY	Fri, Oct 31, 2003	16.10	16.50	16.10	16.49
989	NYSE	TDY	Thu, Oct 30, 2003	16.20	16.29	16.04	16.20
988	NYSE	TDY	Wed, Oct 29, 2003	15.82	16.44	15.76	15.95
987	NYSE	TDY	Tue, Oct 28, 2003	15.20	15.85	15.20	15.82
986	NYSE	TDY	Mon, Oct 27, 2003	15.00	15.22	15.00	15.20
985	NYSE	TDY	Fri, Oct 24, 2003	14.50	15.10	14.30	14.66
984	NYSE	TDY	Thu, Oct 23, 2003	14.75	14.85	14.26	14.49
983	NYSE	TDY	Wed, Oct 22, 2003	14.96	14.97	14.30	14.59
982	NYSE	TDY	Tue, Oct 21, 2003	15.05	15.20	14.55	14.96
981	NYSE	TDY	Mon, Oct 20, 2003	15.00	15.23	14.92	15.10
980	NYSE	TDY	Fri, Oct 17, 2003	15.60	15.60	15.00	15.05
979	NYSE	TDY	Thu, Oct 16, 2003	15.35	15.51	15.26	15.40
978	NYSE	TDY	Wed, Oct 15, 2003	15.40	15.54	15.15	15.45
977	NYSE	TDY	Tue, Oct 14, 2003	15.35	15.55	15.22	15.50
976	NYSE	TDY	Mon, Oct 13, 2003	14.93	15.45	14.93	15.40
975	NYSE	TDY	Fri, Oct 10, 2003	14.96	14.98	14.62	14.94
974	NYSE	TDY	Thu, Oct 9, 2003	14.94	15.50	14.89	14.95
973	NYSE	TDY	Wed, Oct 8, 2003	15.33	15.33	14.74	14.78
972	NYSE	TDY	Tue, Oct 7, 2003	15.10	15.48	14.94	15.30
971	NYSE	TDY	Mon, Oct 6, 2003	15.03	15.18	14.82	15.18
970	NYSE	TDY	Fri, Oct 3, 2003	14.76	15.43	14.76	15.03
969	NYSE	TDY	Thu, Oct 2, 2003	15.15	15.20	14.65	14.66
968	NYSE	TDY	Wed, Oct 1, 2003	14.48	15.29	14.48	15.29
967	NYSE	TDY	Tue, Sep 30, 2003	14.90	14.90	14.36	14.55
966	NYSE	TDY	Mon, Sep 29, 2003	14.76	15.14	14.61	14.97
965	NYSE	TDY	Fri, Sep 26, 2003	14.57	15.05	14.57	14.76
964	NYSE	TDY	Thu, Sep 25, 2003	15.11	15.15	14.45	14.47
963	NYSE	TDY	Wed, Sep 24, 2003	15.35	15.53	15.08	15.10
962	NYSE	TDY	Tue, Sep 23, 2003	15.15	15.36	15.03	15.20
961	NYSE	TDY	Mon, Sep 22, 2003	14.90	15.41	14.74	15.20
960	NYSE	TDY	Fri, Sep 19, 2003	15.70	15.70	15.00	15.29
959	NYSE	TDY	Thu, Sep 18, 2003	15.50	15.50	15.31	15.50
958	NYSE	TDY	Wed, Sep 17, 2003	15.61	15.61	15.50	15.55
957	NYSE	TDY	Tue, Sep 16, 2003	15.55	15.64	15.40	15.60
956	NYSE	TDY	Mon, Sep 15, 2003	15.10	15.72	15.08	15.72
955	NYSE	TDY	Fri, Sep 12, 2003	15.35	15.35	14.63	15.22
954	NYSE	TDY	Thu, Sep 11, 2003	15.35	15.52	15.26	15.52
953	NYSE	TDY	Wed, Sep 10, 2003	15.60	15.60	15.25	15.35
952	NYSE	TDY	Tue, Sep 9, 2003	15.67	15.74	15.48	15.54
951	NYSE	TDY	Mon, Sep 8, 2003	15.25	15.73	15.25	15.73
950	NYSE	TDY	Fri, Sep 5, 2003	15.25	15.41	15.20	15.32
949	NYSE	TDY	Thu, Sep 4, 2003	15.31	15.40	15.06	15.30
948	NYSE	TDY	Wed, Sep 3, 2003	15.27	15.39	15.00	15.31
947	NYSE	TDY	Tue, Sep 2, 2003	15.17	15.32	14.85	15.28
946	NYSE	TDY	Fri, Aug 29, 2003	14.95	15.39	14.85	15.25
945	NYSE	TDY	Thu, Aug 28, 2003	15.12	15.19	14.85	15.00
944	NYSE	TDY	Wed, Aug 27, 2003	14.90	15.10	14.79	15.00
943	NYSE	TDY	Tue, Aug 26, 2003	14.78	15.05	14.75	15.05
942	NYSE	TDY	Mon, Aug 25, 2003	14.80	14.95	14.75	14.88
941	NYSE	TDY	Fri, Aug 22, 2003	15.23	15.23	14.75	14.80
940	NYSE	TDY	Thu, Aug 21, 2003	14.95	15.23	14.94	15.23
939	NYSE	TDY	Wed, Aug 20, 2003	14.90	14.90	14.77	14.89
938	NYSE	TDY	Tue, Aug 19, 2003	15.06	15.06	14.80	14.90
937	NYSE	TDY	Mon, Aug 18, 2003	14.86	14.97	14.70	14.96
936	NYSE	TDY	Fri, Aug 15, 2003	14.75	14.90	14.70	14.90
935	NYSE	TDY	Thu, Aug 14, 2003	14.80	14.90	14.75	14.80
934	NYSE	TDY	Wed, Aug 13, 2003	14.85	14.85	14.75	14.85
933	NYSE	TDY	Tue, Aug 12, 2003	14.66	14.75	14.50	14.75
932	NYSE	TDY	Mon, Aug 11, 2003	14.70	14.80	14.51	14.56
931	NYSE	TDY	Fri, Aug 8, 2003	14.63	15.00	14.51	14.65
930	NYSE	TDY	Thu, Aug 7, 2003	14.50	14.65	14.49	14.58
929	NYSE	TDY	Wed, Aug 6, 2003	14.70	14.99	14.50	14.63
928	NYSE	TDY	Tue, Aug 5, 2003	15.10	15.10	14.66	14.66
927	NYSE	TDY	Mon, Aug 4, 2003	14.75	15.34	14.75	15.20
926	NYSE	TDY	Fri, Aug 1, 2003	15.12	15.24	14.68	14.84
925	NYSE	TDY	Thu, Jul 31, 2003	15.30	15.35	14.95	15.18
924	NYSE	TDY	Wed, Jul 30, 2003	14.95	15.26	14.75	15.23
923	NYSE	TDY	Tue, Jul 29, 2003	15.27	15.35	14.89	14.99
922	NYSE	TDY	Mon, Jul 28, 2003	15.10	15.34	15.10	15.12
921	NYSE	TDY	Fri, Jul 25, 2003	14.60	15.09	14.60	15.02
920	NYSE	TDY	Thu, Jul 24, 2003	14.88	15.09	14.50	14.50
919	NYSE	TDY	Wed, Jul 23, 2003	14.45	14.66	14.45	14.55
918	NYSE	TDY	Tue, Jul 22, 2003	14.37	14.55	14.37	14.50
917	NYSE	TDY	Mon, Jul 21, 2003	14.50	14.52	14.35	14.35
916	NYSE	TDY	Fri, Jul 18, 2003	14.35	14.67	14.35	14.50
915	NYSE	TDY	Thu, Jul 17, 2003	14.55	14.66	14.33	14.35
914	NYSE	TDY	Wed, Jul 16, 2003	14.45	14.81	14.45	14.65
913	NYSE	TDY	Tue, Jul 15, 2003	14.48	14.48	14.35	14.39
912	NYSE	TDY	Mon, Jul 14, 2003	14.50	14.64	14.49	14.52
911	NYSE	TDY	Fri, Jul 11, 2003	14.28	14.70	14.28	14.60
910	NYSE	TDY	Thu, Jul 10, 2003	14.40	14.60	14.27	14.50
909	NYSE	TDY	Wed, Jul 9, 2003	14.25	14.50	14.03	14.50
908	NYSE	TDY	Tue, Jul 8, 2003	14.34	14.60	14.20	14.25
907	NYSE	TDY	Mon, Jul 7, 2003	14.33	14.60	14.14	14.44
906	NYSE	TDY	Thu, Jul 3, 2003	13.80	14.32	13.80	14.23
905	NYSE	TDY	Wed, Jul 2, 2003	13.48	14.43	13.48	14.43
904	NYSE	TDY	Tue, Jul 1, 2003	13.11	13.76	13.07	13.38
903	NYSE	TDY	Mon, Jun 30, 2003	13.79	13.85	13.10	13.10
902	NYSE	TDY	Fri, Jun 27, 2003	13.53	13.85	13.45	13.69
901	NYSE	TDY	Thu, Jun 26, 2003	13.71	13.85	13.54	13.77
900	NYSE	TDY	Wed, Jun 25, 2003	13.65	14.00	13.44	13.61
899	NYSE	TDY	Tue, Jun 24, 2003	13.89	14.04	13.74	13.78
898	NYSE	TDY	Mon, Jun 23, 2003	14.19	14.19	13.80	13.89
897	NYSE	TDY	Fri, Jun 20, 2003	14.40	14.45	14.00	14.09
896	NYSE	TDY	Thu, Jun 19, 2003	14.45	14.60	14.30	14.31
895	NYSE	TDY	Wed, Jun 18, 2003	14.30	14.55	14.21	14.40
894	NYSE	TDY	Tue, Jun 17, 2003	14.50	14.50	14.15	14.20
893	NYSE	TDY	Mon, Jun 16, 2003	14.15	14.60	14.15	14.59
892	NYSE	TDY	Fri, Jun 13, 2003	14.30	14.60	13.82	13.84
891	NYSE	TDY	Thu, Jun 12, 2003	14.82	14.85	14.17	14.17
890	NYSE	TDY	Wed, Jun 11, 2003	14.65	14.74	14.20	14.72
889	NYSE	TDY	Tue, Jun 10, 2003	14.46	14.75	14.22	14.75
888	NYSE	TDY	Mon, Jun 9, 2003	14.80	14.80	14.35	14.36
887	NYSE	TDY	Fri, Jun 6, 2003	15.08	15.20	14.90	14.90
886	NYSE	TDY	Thu, Jun 5, 2003	14.75	15.05	14.66	15.00
885	NYSE	TDY	Wed, Jun 4, 2003	14.60	14.90	14.60	14.76
884	NYSE	TDY	Tue, Jun 3, 2003	14.81	14.87	14.37	14.65
883	NYSE	TDY	Mon, Jun 2, 2003	14.94	15.05	14.67	14.81
882	NYSE	TDY	Fri, May 30, 2003	14.90	15.05	14.85	15.04
881	NYSE	TDY	Thu, May 29, 2003	14.55	14.99	14.55	14.87
880	NYSE	TDY	Wed, May 28, 2003	14.34	14.73	14.34	14.73
879	NYSE	TDY	Tue, May 27, 2003	14.08	14.38	13.99	14.38
878	NYSE	TDY	Fri, May 23, 2003	13.73	14.25	13.60	14.11
877	NYSE	TDY	Thu, May 22, 2003	13.90	13.90	13.60	13.73
876	NYSE	TDY	Wed, May 21, 2003	13.90	13.90	13.70	13.86
875	NYSE	TDY	Tue, May 20, 2003	13.88	14.00	13.57	13.90
874	NYSE	TDY	Mon, May 19, 2003	14.00	14.22	13.80	13.85
873	NYSE	TDY	Fri, May 16, 2003	14.85	14.85	13.90	13.90
872	NYSE	TDY	Thu, May 15, 2003	14.67	15.00	14.67	15.00
871	NYSE	TDY	Wed, May 14, 2003	14.40	14.62	14.23	14.57
870	NYSE	TDY	Tue, May 13, 2003	14.45	14.45	14.28	14.31
869	NYSE	TDY	Mon, May 12, 2003	14.84	14.84	14.45	14.52
868	NYSE	TDY	Fri, May 9, 2003	14.42	14.89	14.20	14.89
867	NYSE	TDY	Thu, May 8, 2003	14.69	14.69	14.31	14.52
866	NYSE	TDY	Wed, May 7, 2003	14.69	14.99	14.48	14.79
865	NYSE	TDY	Tue, May 6, 2003	14.29	14.93	14.29	14.69
864	NYSE	TDY	Mon, May 5, 2003	14.39	14.41	14.05	14.19
863	NYSE	TDY	Fri, May 2, 2003	14.00	14.30	13.88	14.29
862	NYSE	TDY	Thu, May 1, 2003	14.08	14.17	13.80	14.00
861	NYSE	TDY	Wed, Apr 30, 2003	13.90	14.25	13.80	14.08
860	NYSE	TDY	Tue, Apr 29, 2003	14.21	14.21	13.75	13.92
859	NYSE	TDY	Mon, Apr 28, 2003	13.75	14.21	13.67	14.21
858	NYSE	TDY	Fri, Apr 25, 2003	13.98	14.10	13.50	13.65
857	NYSE	TDY	Thu, Apr 24, 2003	14.40	14.40	13.80	13.93
856	NYSE	TDY	Wed, Apr 23, 2003	14.20	14.40	14.04	14.31
855	NYSE	TDY	Tue, Apr 22, 2003	13.68	14.21	13.65	14.10
854	NYSE	TDY	Mon, Apr 21, 2003	13.44	13.83	13.44	13.78
853	NYSE	TDY	Thu, Apr 17, 2003	13.60	13.60	13.00	13.49
852	NYSE	TDY	Wed, Apr 16, 2003	13.35	13.60	13.05	13.36
851	NYSE	TDY	Tue, Apr 15, 2003	13.15	13.54	12.92	13.32
850	NYSE	TDY	Mon, Apr 14, 2003	12.75	13.20	12.71	13.19
849	NYSE	TDY	Fri, Apr 11, 2003	12.93	12.93	12.40	12.70
848	NYSE	TDY	Thu, Apr 10, 2003	13.05	13.22	12.77	12.92
847	NYSE	TDY	Wed, Apr 9, 2003	13.20	13.42	12.90	12.90
846	NYSE	TDY	Tue, Apr 8, 2003	13.21	13.25	13.15	13.22
845	NYSE	TDY	Mon, Apr 7, 2003	13.15	13.40	13.13	13.22
844	NYSE	TDY	Fri, Apr 4, 2003	13.10	13.25	13.05	13.05
843	NYSE	TDY	Thu, Apr 3, 2003	13.10	13.35	12.96	13.03
842	NYSE	TDY	Wed, Apr 2, 2003	13.09	13.25	12.94	13.05
841	NYSE	TDY	Tue, Apr 1, 2003	12.84	13.05	12.71	13.05
840	NYSE	TDY	Mon, Mar 31, 2003	12.65	12.90	12.50	12.66
839	NYSE	TDY	Fri, Mar 28, 2003	12.70	12.80	12.57	12.70
838	NYSE	TDY	Thu, Mar 27, 2003	12.35	12.75	12.35	12.70
837	NYSE	TDY	Wed, Mar 26, 2003	12.60	12.75	12.35	12.40
836	NYSE	TDY	Tue, Mar 25, 2003	12.50	12.60	12.12	12.53
835	NYSE	TDY	Mon, Mar 24, 2003	12.88	12.88	12.50	12.50
834	NYSE	TDY	Fri, Mar 21, 2003	12.85	12.91	12.45	12.90
833	NYSE	TDY	Thu, Mar 20, 2003	12.75	13.05	12.55	12.62
832	NYSE	TDY	Wed, Mar 19, 2003	12.90	12.95	12.63	12.85
831	NYSE	TDY	Tue, Mar 18, 2003	12.58	13.03	12.48	13.03
830	NYSE	TDY	Mon, Mar 17, 2003	12.20	12.69	12.20	12.68
829	NYSE	TDY	Fri, Mar 14, 2003	12.00	12.35	11.70	12.30
828	NYSE	TDY	Thu, Mar 13, 2003	11.00	11.60	10.95	11.50
827	NYSE	TDY	Wed, Mar 12, 2003	11.42	11.42	10.92	10.95
826	NYSE	TDY	Tue, Mar 11, 2003	11.42	11.55	11.20	11.44
825	NYSE	TDY	Mon, Mar 10, 2003	11.95	11.95	11.28	11.42
824	NYSE	TDY	Fri, Mar 7, 2003	12.05	12.31	11.94	12.17
823	NYSE	TDY	Thu, Mar 6, 2003	12.51	12.51	11.90	12.05
822	NYSE	TDY	Wed, Mar 5, 2003	12.78	12.78	12.41	12.50
821	NYSE	TDY	Tue, Mar 4, 2003	12.60	12.90	12.56	12.78
820	NYSE	TDY	Mon, Mar 3, 2003	12.80	13.00	12.40	12.50
819	NYSE	TDY	Fri, Feb 28, 2003	12.90	13.20	12.67	12.75
818	NYSE	TDY	Thu, Feb 27, 2003	12.95	13.12	12.80	13.00
817	NYSE	TDY	Wed, Feb 26, 2003	13.02	13.15	12.82	12.90
816	NYSE	TDY	Tue, Feb 25, 2003	13.25	13.31	12.94	13.02
815	NYSE	TDY	Mon, Feb 24, 2003	12.85	13.39	12.60	13.24
814	NYSE	TDY	Fri, Feb 21, 2003	13.15	13.45	12.75	12.90
813	NYSE	TDY	Thu, Feb 20, 2003	13.60	13.62	12.99	13.16
812	NYSE	TDY	Wed, Feb 19, 2003	13.51	13.74	13.32	13.60
811	NYSE	TDY	Tue, Feb 18, 2003	13.85	13.85	13.44	13.51
810	NYSE	TDY	Fri, Feb 14, 2003	13.50	13.95	13.25	13.95
809	NYSE	TDY	Thu, Feb 13, 2003	13.40	13.68	13.21	13.64
808	NYSE	TDY	Wed, Feb 12, 2003	13.45	13.49	13.13	13.40
807	NYSE	TDY	Tue, Feb 11, 2003	13.77	14.00	13.55	13.55
806	NYSE	TDY	Mon, Feb 10, 2003	13.50	13.85	13.21	13.77
805	NYSE	TDY	Fri, Feb 7, 2003	14.18	14.31	13.60	13.60
804	NYSE	TDY	Thu, Feb 6, 2003	13.56	14.38	13.56	14.18
803	NYSE	TDY	Wed, Feb 5, 2003	13.75	14.35	13.55	13.55
802	NYSE	TDY	Tue, Feb 4, 2003	13.11	13.79	13.11	13.71
801	NYSE	TDY	Mon, Feb 3, 2003	12.65	13.63	12.55	13.21
800	NYSE	TDY	Fri, Jan 31, 2003	12.80	13.00	12.52	12.55
799	NYSE	TDY	Thu, Jan 30, 2003	13.00	13.20	12.60	12.80
798	NYSE	TDY	Wed, Jan 29, 2003	12.40	12.61	12.25	12.45
797	NYSE	TDY	Tue, Jan 28, 2003	12.90	12.90	12.21	12.40
796	NYSE	TDY	Mon, Jan 27, 2003	13.37	13.50	12.50	12.50
795	NYSE	TDY	Fri, Jan 24, 2003	13.63	13.66	13.25	13.36
794	NYSE	TDY	Thu, Jan 23, 2003	14.25	14.25	13.62	13.62
793	NYSE	TDY	Wed, Jan 22, 2003	14.51	14.75	14.23	14.24
792	NYSE	TDY	Tue, Jan 21, 2003	14.95	14.95	14.40	14.51
791	NYSE	TDY	Fri, Jan 17, 2003	14.95	15.10	14.77	14.97
790	NYSE	TDY	Thu, Jan 16, 2003	15.25	15.47	15.09	15.33
789	NYSE	TDY	Wed, Jan 15, 2003	15.35	15.50	15.05	15.33
788	NYSE	TDY	Tue, Jan 14, 2003	15.24	15.50	15.19	15.35
787	NYSE	TDY	Mon, Jan 13, 2003	15.42	15.53	15.00	15.25
786	NYSE	TDY	Fri, Jan 10, 2003	15.16	15.50	15.05	15.40
785	NYSE	TDY	Thu, Jan 9, 2003	15.33	15.50	14.75	15.20
784	NYSE	TDY	Wed, Jan 8, 2003	15.68	15.69	15.30	15.42
783	NYSE	TDY	Tue, Jan 7, 2003	15.35	15.88	15.35	15.70
782	NYSE	TDY	Mon, Jan 6, 2003	15.70	16.22	15.65	16.20
781	NYSE	TDY	Fri, Jan 3, 2003	15.70	15.80	15.35	15.55
780	NYSE	TDY	Thu, Jan 2, 2003	15.53	15.90	15.07	15.78
779	NYSE	TDY	Tue, Dec 31, 2002	15.10	15.72	14.90	15.68
778	NYSE	TDY	Mon, Dec 30, 2002	15.10	15.10	14.80	15.03
777	NYSE	TDY	Fri, Dec 27, 2002	15.00	15.07	14.90	15.05
776	NYSE	TDY	Thu, Dec 26, 2002	14.75	15.15	14.75	15.03
775	NYSE	TDY	Tue, Dec 24, 2002	15.05	15.05	14.75	14.78
774	NYSE	TDY	Mon, Dec 23, 2002	15.05	15.28	14.96	15.11
773	NYSE	TDY	Fri, Dec 20, 2002	15.30	15.30	15.00	15.15
772	NYSE	TDY	Thu, Dec 19, 2002	14.95	15.25	14.85	14.94
771	NYSE	TDY	Wed, Dec 18, 2002	15.10	15.10	14.85	14.85
770	NYSE	TDY	Tue, Dec 17, 2002	15.33	15.33	15.00	15.05
769	NYSE	TDY	Mon, Dec 16, 2002	14.81	15.34	14.81	15.34
768	NYSE	TDY	Fri, Dec 13, 2002	15.30	15.31	14.80	14.80
767	NYSE	TDY	Thu, Dec 12, 2002	14.75	15.46	14.70	15.35
766	NYSE	TDY	Wed, Dec 11, 2002	14.18	14.80	14.14	14.65
765	NYSE	TDY	Tue, Dec 10, 2002	13.95	14.21	13.90	14.00
764	NYSE	TDY	Mon, Dec 9, 2002	14.00	14.10	13.70	13.95
763	NYSE	TDY	Fri, Dec 6, 2002	14.00	14.33	13.90	14.00
762	NYSE	TDY	Thu, Dec 5, 2002	14.38	14.46	13.90	14.20
761	NYSE	TDY	Wed, Dec 4, 2002	14.60	14.60	14.16	14.28
760	NYSE	TDY	Tue, Dec 3, 2002	14.97	14.98	14.55	14.65
759	NYSE	TDY	Mon, Dec 2, 2002	14.96	15.10	14.90	15.00
758	NYSE	TDY	Fri, Nov 29, 2002	15.01	15.05	14.83	14.86
757	NYSE	TDY	Wed, Nov 27, 2002	14.98	15.13	14.88	15.00
756	NYSE	TDY	Tue, Nov 26, 2002	14.60	15.00	14.60	14.94
755	NYSE	TDY	Mon, Nov 25, 2002	15.05	15.20	14.85	14.99
754	NYSE	TDY	Fri, Nov 22, 2002	14.96	15.12	14.90	14.99
753	NYSE	TDY	Thu, Nov 21, 2002	14.75	15.19	14.72	15.05
752	NYSE	TDY	Wed, Nov 20, 2002	14.60	15.08	14.10	14.50
751	NYSE	TDY	Tue, Nov 19, 2002	14.76	15.15	14.49	14.60
750	NYSE	TDY	Mon, Nov 18, 2002	15.06	15.29	14.84	14.85
749	NYSE	TDY	Fri, Nov 15, 2002	15.10	15.25	14.90	14.96
748	NYSE	TDY	Thu, Nov 14, 2002	15.05	15.19	14.89	15.10
747	NYSE	TDY	Wed, Nov 13, 2002	14.92	15.27	14.85	15.02
746	NYSE	TDY	Tue, Nov 12, 2002	14.55	15.25	14.25	14.82
745	NYSE	TDY	Mon, Nov 11, 2002	15.25	15.38	14.50	14.55
744	NYSE	TDY	Fri, Nov 8, 2002	15.42	15.42	15.02	15.30
743	NYSE	TDY	Thu, Nov 7, 2002	15.75	15.84	15.35	15.42
742	NYSE	TDY	Wed, Nov 6, 2002	14.50	15.90	14.50	15.78
741	NYSE	TDY	Tue, Nov 5, 2002	13.70	15.02	13.70	15.00
740	NYSE	TDY	Mon, Nov 4, 2002	14.62	14.99	13.85	14.13
739	NYSE	TDY	Fri, Nov 1, 2002	14.35	14.67	14.20	14.52
738	NYSE	TDY	Thu, Oct 31, 2002	14.60	14.80	14.25	14.45
737	NYSE	TDY	Wed, Oct 30, 2002	14.00	14.50	13.85	14.50
736	NYSE	TDY	Tue, Oct 29, 2002	13.95	14.05	13.83	13.99
735	NYSE	TDY	Mon, Oct 28, 2002	14.40	14.42	13.90	13.95
734	NYSE	TDY	Fri, Oct 25, 2002	14.50	14.54	13.50	14.25
733	NYSE	TDY	Thu, Oct 24, 2002	16.00	16.15	14.16	14.16
732	NYSE	TDY	Wed, Oct 23, 2002	15.15	15.85	15.05	15.85
731	NYSE	TDY	Tue, Oct 22, 2002	15.83	15.83	14.65	15.09
730	NYSE	TDY	Mon, Oct 21, 2002	15.24	15.83	15.08	15.83
729	NYSE	TDY	Fri, Oct 18, 2002	15.95	15.95	15.09	15.24
728	NYSE	TDY	Thu, Oct 17, 2002	15.25	15.65	15.10	15.53
727	NYSE	TDY	Wed, Oct 16, 2002	14.50	15.31	14.46	15.25
726	NYSE	TDY	Tue, Oct 15, 2002	15.35	15.70	14.85	15.10
725	NYSE	TDY	Mon, Oct 14, 2002	15.35	15.55	14.69	15.19
724	NYSE	TDY	Fri, Oct 11, 2002	15.28	15.94	15.00	15.35
723	NYSE	TDY	Thu, Oct 10, 2002	13.50	15.21	13.50	14.88
722	NYSE	TDY	Wed, Oct 9, 2002	17.25	17.26	13.30	13.50
721	NYSE	TDY	Tue, Oct 8, 2002	17.63	17.66	17.10	17.50
720	NYSE	TDY	Mon, Oct 7, 2002	17.60	17.86	17.49	17.60
719	NYSE	TDY	Fri, Oct 4, 2002	17.90	17.95	17.35	17.62
718	NYSE	TDY	Thu, Oct 3, 2002	17.75	17.96	17.75	17.78
717	NYSE	TDY	Wed, Oct 2, 2002	17.90	17.90	17.64	17.70
716	NYSE	TDY	Tue, Oct 1, 2002	18.60	18.60	17.65	17.90
715	NYSE	TDY	Mon, Sep 30, 2002	17.22	18.40	16.80	18.16
714	NYSE	TDY	Fri, Sep 27, 2002	17.75	18.15	17.25	17.25
713	NYSE	TDY	Thu, Sep 26, 2002	17.80	18.13	17.35	17.78
712	NYSE	TDY	Wed, Sep 25, 2002	17.95	18.25	17.64	17.80
711	NYSE	TDY	Tue, Sep 24, 2002	17.13	18.45	17.13	17.98
710	NYSE	TDY	Mon, Sep 23, 2002	17.52	17.81	17.20	17.38
709	NYSE	TDY	Fri, Sep 20, 2002	18.00	18.40	17.77	17.77
708	NYSE	TDY	Thu, Sep 19, 2002	17.98	18.05	17.22	17.45
707	NYSE	TDY	Wed, Sep 18, 2002	17.57	18.40	17.40	17.97
706	NYSE	TDY	Tue, Sep 17, 2002	18.31	18.31	17.45	17.60
705	NYSE	TDY	Mon, Sep 16, 2002	18.15	18.35	18.02	18.28
704	NYSE	TDY	Fri, Sep 13, 2002	17.75	18.47	17.40	18.40
703	NYSE	TDY	Thu, Sep 12, 2002	18.75	18.77	18.38	18.38
702	NYSE	TDY	Wed, Sep 11, 2002	18.10	18.70	18.10	18.70
701	NYSE	TDY	Tue, Sep 10, 2002	17.65	18.33	17.65	18.33
700	NYSE	TDY	Mon, Sep 9, 2002	17.65	17.90	17.35	17.61
699	NYSE	TDY	Fri, Sep 6, 2002	17.45	17.65	17.28	17.50
698	NYSE	TDY	Thu, Sep 5, 2002	17.50	17.69	17.25	17.30
697	NYSE	TDY	Wed, Sep 4, 2002	17.35	17.75	16.90	17.75
696	NYSE	TDY	Tue, Sep 3, 2002	17.75	17.75	16.90	16.95
695	NYSE	TDY	Fri, Aug 30, 2002	18.10	18.25	17.60	17.80
694	NYSE	TDY	Thu, Aug 29, 2002	16.85	18.92	16.75	18.24
693	NYSE	TDY	Wed, Aug 28, 2002	17.62	17.70	16.40	16.84
692	NYSE	TDY	Tue, Aug 27, 2002	18.60	18.60	17.64	17.64
691	NYSE	TDY	Mon, Aug 26, 2002	17.60	18.50	17.45	18.50
690	NYSE	TDY	Fri, Aug 23, 2002	17.25	17.85	17.25	17.64
689	NYSE	TDY	Thu, Aug 22, 2002	17.89	18.00	17.74	17.90
688	NYSE	TDY	Wed, Aug 21, 2002	17.80	18.10	17.40	17.89
687	NYSE	TDY	Tue, Aug 20, 2002	17.45	17.65	17.19	17.65
686	NYSE	TDY	Mon, Aug 19, 2002	16.55	17.78	16.50	17.43
685	NYSE	TDY	Fri, Aug 16, 2002	16.70	16.85	16.29	16.55
684	NYSE	TDY	Thu, Aug 15, 2002	16.80	17.10	16.73	16.75
683	NYSE	TDY	Wed, Aug 14, 2002	15.45	16.90	15.45	16.80
682	NYSE	TDY	Tue, Aug 13, 2002	16.80	17.00	15.60	15.60
681	NYSE	TDY	Mon, Aug 12, 2002	17.04	17.10	16.50	17.01
680	NYSE	TDY	Fri, Aug 9, 2002	17.15	17.30	16.60	17.09
679	NYSE	TDY	Thu, Aug 8, 2002	16.55	17.33	16.40	17.15
678	NYSE	TDY	Wed, Aug 7, 2002	15.60	16.66	15.25	16.50
677	NYSE	TDY	Tue, Aug 6, 2002	14.80	15.75	14.80	15.75
676	NYSE	TDY	Mon, Aug 5, 2002	15.00	15.05	14.60	14.70
675	NYSE	TDY	Fri, Aug 2, 2002	15.70	15.70	14.90	14.97
674	NYSE	TDY	Thu, Aug 1, 2002	15.50	15.75	15.50	15.65
673	NYSE	TDY	Wed, Jul 31, 2002	15.81	16.20	15.51	15.55
672	NYSE	TDY	Tue, Jul 30, 2002	15.85	16.05	15.50	15.80
671	NYSE	TDY	Mon, Jul 29, 2002	15.55	16.10	15.55	15.92
670	NYSE	TDY	Fri, Jul 26, 2002	15.48	15.60	15.15	15.45
669	NYSE	TDY	Thu, Jul 25, 2002	15.65	15.80	14.72	15.40
668	NYSE	TDY	Wed, Jul 24, 2002	14.34	15.75	13.70	15.73
667	NYSE	TDY	Tue, Jul 23, 2002	15.00	15.18	14.60	14.84
666	NYSE	TDY	Mon, Jul 22, 2002	14.95	15.25	14.60	15.00
665	NYSE	TDY	Fri, Jul 19, 2002	15.79	15.95	14.50	14.91
664	NYSE	TDY	Thu, Jul 18, 2002	16.85	17.70	16.04	16.04
663	NYSE	TDY	Wed, Jul 17, 2002	17.05	17.22	16.61	16.85
662	NYSE	TDY	Tue, Jul 16, 2002	16.75	17.10	16.60	16.93
661	NYSE	TDY	Mon, Jul 15, 2002	16.75	16.92	16.15	16.83
660	NYSE	TDY	Fri, Jul 12, 2002	16.75	17.25	16.74	16.75
659	NYSE	TDY	Thu, Jul 11, 2002	17.20	17.34	16.74	16.95
658	NYSE	TDY	Wed, Jul 10, 2002	18.45	18.53	17.00	17.20
657	NYSE	TDY	Tue, Jul 9, 2002	18.38	18.43	18.00	18.33
656	NYSE	TDY	Mon, Jul 8, 2002	18.43	18.65	18.25	18.38
655	NYSE	TDY	Fri, Jul 5, 2002	17.87	18.59	17.87	18.44
654	NYSE	TDY	Wed, Jul 3, 2002	18.65	18.77	17.75	17.87
653	NYSE	TDY	Tue, Jul 2, 2002	19.25	19.25	17.85	18.85
652	NYSE	TDY	Mon, Jul 1, 2002	19.90	20.25	18.91	19.19
651	NYSE	TDY	Fri, Jun 28, 2002	19.99	20.75	19.53	20.75
650	NYSE	TDY	Thu, Jun 27, 2002	19.01	20.15	18.66	20.15
649	NYSE	TDY	Wed, Jun 26, 2002	18.80	19.05	17.98	18.90
648	NYSE	TDY	Tue, Jun 25, 2002	19.10	19.57	18.79	18.90
647	NYSE	TDY	Mon, Jun 24, 2002	18.40	19.12	18.03	19.03
646	NYSE	TDY	Fri, Jun 21, 2002	18.60	19.00	18.35	18.80
645	NYSE	TDY	Thu, Jun 20, 2002	18.19	19.30	18.19	18.75
644	NYSE	TDY	Wed, Jun 19, 2002	18.65	19.15	18.05	18.18
643	NYSE	TDY	Tue, Jun 18, 2002	18.96	19.75	18.58	18.65
642	NYSE	TDY	Mon, Jun 17, 2002	18.35	19.37	18.35	18.96
641	NYSE	TDY	Fri, Jun 14, 2002	18.28	18.50	17.84	18.32
640	NYSE	TDY	Thu, Jun 13, 2002	18.39	18.47	18.01	18.30
639	NYSE	TDY	Wed, Jun 12, 2002	18.47	18.80	18.05	18.40
638	NYSE	TDY	Tue, Jun 11, 2002	19.05	19.20	18.25	18.47
637	NYSE	TDY	Mon, Jun 10, 2002	19.64	19.83	19.00	19.07
636	NYSE	TDY	Fri, Jun 7, 2002	19.86	20.35	19.41	19.89
635	NYSE	TDY	Thu, Jun 6, 2002	19.00	20.28	18.90	19.85
634	NYSE	TDY	Wed, Jun 5, 2002	19.05	19.10	18.75	18.90
633	NYSE	TDY	Tue, Jun 4, 2002	19.55	19.56	18.68	19.15
632	NYSE	TDY	Mon, Jun 3, 2002	20.15	20.15	19.40	19.70
631	NYSE	TDY	Fri, May 31, 2002	20.65	21.23	20.15	20.15
630	NYSE	TDY	Thu, May 30, 2002	20.50	20.50	20.35	20.49
629	NYSE	TDY	Wed, May 29, 2002	21.05	21.05	20.25	20.67
628	NYSE	TDY	Tue, May 28, 2002	21.40	21.50	20.76	21.05
627	NYSE	TDY	Fri, May 24, 2002	20.65	21.75	20.65	21.24
626	NYSE	TDY	Thu, May 23, 2002	20.15	20.75	20.15	20.65
625	NYSE	TDY	Wed, May 22, 2002	19.10	20.25	19.05	20.15
624	NYSE	TDY	Tue, May 21, 2002	19.55	19.60	19.05	19.10
623	NYSE	TDY	Mon, May 20, 2002	20.12	20.16	19.51	19.52
622	NYSE	TDY	Fri, May 17, 2002	20.50	20.75	19.86	20.05
621	NYSE	TDY	Thu, May 16, 2002	19.55	20.80	19.55	20.50
620	NYSE	TDY	Wed, May 15, 2002	19.84	19.84	19.49	19.75
619	NYSE	TDY	Tue, May 14, 2002	18.98	19.96	18.82	19.94
618	NYSE	TDY	Mon, May 13, 2002	19.10	19.20	18.53	18.98
617	NYSE	TDY	Fri, May 10, 2002	19.25	19.25	18.89	19.10
616	NYSE	TDY	Thu, May 9, 2002	19.05	19.50	18.85	19.10
615	NYSE	TDY	Wed, May 8, 2002	19.70	19.75	18.60	19.14
614	NYSE	TDY	Tue, May 7, 2002	18.45	19.11	18.45	18.97
613	NYSE	TDY	Mon, May 6, 2002	19.00	19.00	18.23	18.32
612	NYSE	TDY	Fri, May 3, 2002	18.80	19.70	18.45	19.17
611	NYSE	TDY	Thu, May 2, 2002	17.80	18.80	17.80	18.80
610	NYSE	TDY	Wed, May 1, 2002	17.00	17.81	16.19	17.75
609	NYSE	TDY	Tue, Apr 30, 2002	16.85	17.22	16.85	17.00
608	NYSE	TDY	Mon, Apr 29, 2002	17.60	17.61	16.70	16.83
607	NYSE	TDY	Fri, Apr 26, 2002	17.02	18.00	16.20	17.82
606	NYSE	TDY	Thu, Apr 25, 2002	16.80	17.28	16.61	17.05
605	NYSE	TDY	Wed, Apr 24, 2002	16.80	17.38	16.60	16.86
604	NYSE	TDY	Tue, Apr 23, 2002	16.81	16.92	16.40	16.78
603	NYSE	TDY	Mon, Apr 22, 2002	17.27	17.65	16.63	16.80
602	NYSE	TDY	Fri, Apr 19, 2002	17.73	17.86	17.39	17.40
601	NYSE	TDY	Thu, Apr 18, 2002	17.65	17.72	17.15	17.57
600	NYSE	TDY	Wed, Apr 17, 2002	17.80	17.85	17.64	17.66
599	NYSE	TDY	Tue, Apr 16, 2002	17.50	18.00	17.42	17.76
598	NYSE	TDY	Mon, Apr 15, 2002	17.14	17.65	17.14	17.50
597	NYSE	TDY	Fri, Apr 12, 2002	16.45	17.13	16.33	17.13
596	NYSE	TDY	Thu, Apr 11, 2002	16.50	16.65	16.32	16.45
595	NYSE	TDY	Wed, Apr 10, 2002	16.06	16.65	16.05	16.51
594	NYSE	TDY	Tue, Apr 9, 2002	16.45	16.50	15.55	16.14
593	NYSE	TDY	Mon, Apr 8, 2002	16.53	16.53	16.00	16.20
592	NYSE	TDY	Fri, Apr 5, 2002	16.50	16.69	16.29	16.43
591	NYSE	TDY	Thu, Apr 4, 2002	16.19	16.52	16.19	16.50
590	NYSE	TDY	Wed, Apr 3, 2002	16.05	16.55	16.03	16.41
589	NYSE	TDY	Tue, Apr 2, 2002	16.08	16.25	15.97	16.03
588	NYSE	TDY	Mon, Apr 1, 2002	16.73	16.73	16.13	16.30
587	NYSE	TDY	Thu, Mar 28, 2002	16.85	16.85	16.50	16.58
586	NYSE	TDY	Wed, Mar 27, 2002	16.15	16.96	16.06	16.85
585	NYSE	TDY	Tue, Mar 26, 2002	15.95	16.15	15.95	16.10
584	NYSE	TDY	Mon, Mar 25, 2002	16.10	16.20	15.85	15.88
583	NYSE	TDY	Fri, Mar 22, 2002	16.05	16.30	16.02	16.16
582	NYSE	TDY	Thu, Mar 21, 2002	16.19	16.24	15.90	15.96
581	NYSE	TDY	Wed, Mar 20, 2002	16.40	16.40	16.18	16.29
580	NYSE	TDY	Tue, Mar 19, 2002	16.80	16.88	16.32	16.40
579	NYSE	TDY	Mon, Mar 18, 2002	16.87	16.90	16.65	16.71
578	NYSE	TDY	Fri, Mar 15, 2002	16.60	16.95	16.58	16.87
577	NYSE	TDY	Thu, Mar 14, 2002	16.88	17.00	16.73	16.94
576	NYSE	TDY	Wed, Mar 13, 2002	16.98	17.00	16.66	16.84
575	NYSE	TDY	Tue, Mar 12, 2002	17.00	17.00	16.67	16.90
574	NYSE	TDY	Mon, Mar 11, 2002	16.90	17.00	16.71	17.00
573	NYSE	TDY	Fri, Mar 8, 2002	16.85	17.00	16.78	16.90
572	NYSE	TDY	Thu, Mar 7, 2002	17.20	17.20	16.65	16.71
571	NYSE	TDY	Wed, Mar 6, 2002	17.01	17.37	16.99	17.00
570	NYSE	TDY	Tue, Mar 5, 2002	16.88	17.20	16.60	17.01
569	NYSE	TDY	Mon, Mar 4, 2002	16.65	16.96	16.55	16.95
568	NYSE	TDY	Fri, Mar 1, 2002	16.25	16.85	16.10	16.85
567	NYSE	TDY	Thu, Feb 28, 2002	16.14	16.35	15.84	16.35
566	NYSE	TDY	Wed, Feb 27, 2002	15.95	16.25	15.85	16.24
565	NYSE	TDY	Tue, Feb 26, 2002	15.47	16.02	15.47	15.81
564	NYSE	TDY	Mon, Feb 25, 2002	15.54	15.80	15.30	15.47
563	NYSE	TDY	Fri, Feb 22, 2002	15.40	15.82	15.21	15.64
562	NYSE	TDY	Thu, Feb 21, 2002	15.60	15.60	15.06	15.25
561	NYSE	TDY	Wed, Feb 20, 2002	15.20	15.85	15.15	15.66
560	NYSE	TDY	Tue, Feb 19, 2002	15.95	15.95	15.01	15.10
559	NYSE	TDY	Fri, Feb 15, 2002	15.55	16.50	15.50	15.85
558	NYSE	TDY	Thu, Feb 14, 2002	15.25	15.75	15.25	15.40
557	NYSE	TDY	Wed, Feb 13, 2002	15.03	15.40	15.03	15.15
556	NYSE	TDY	Tue, Feb 12, 2002	15.00	15.14	14.95	15.00
555	NYSE	TDY	Mon, Feb 11, 2002	14.90	15.10	14.88	14.96
554	NYSE	TDY	Fri, Feb 8, 2002	14.60	14.97	14.55	14.80
553	NYSE	TDY	Thu, Feb 7, 2002	14.69	15.00	14.55	14.67
552	NYSE	TDY	Wed, Feb 6, 2002	14.75	14.85	14.51	14.69
551	NYSE	TDY	Tue, Feb 5, 2002	15.00	15.22	14.10	14.65
550	NYSE	TDY	Mon, Feb 4, 2002	15.95	16.10	14.61	14.94
549	NYSE	TDY	Fri, Feb 1, 2002	15.50	16.65	15.50	15.85
548	NYSE	TDY	Thu, Jan 31, 2002	15.20	15.50	14.76	15.50
547	NYSE	TDY	Wed, Jan 30, 2002	14.95	15.27	14.75	15.15
546	NYSE	TDY	Tue, Jan 29, 2002	14.88	15.13	14.53	14.93
545	NYSE	TDY	Mon, Jan 28, 2002	15.30	15.60	14.80	14.95
544	NYSE	TDY	Fri, Jan 25, 2002	14.60	15.29	14.58	15.10
543	NYSE	TDY	Thu, Jan 24, 2002	14.35	14.86	14.35	14.60
542	NYSE	TDY	Wed, Jan 23, 2002	14.10	14.46	14.00	14.15
541	NYSE	TDY	Tue, Jan 22, 2002	14.95	15.00	13.95	14.00
540	NYSE	TDY	Fri, Jan 18, 2002	15.01	15.05	14.93	14.95
539	NYSE	TDY	Thu, Jan 17, 2002	15.60	15.60	14.90	15.08
538	NYSE	TDY	Wed, Jan 16, 2002	15.88	15.95	15.50	15.68
537	NYSE	TDY	Tue, Jan 15, 2002	15.60	15.89	15.55	15.78
536	NYSE	TDY	Mon, Jan 14, 2002	16.20	16.28	15.25	15.72
535	NYSE	TDY	Fri, Jan 11, 2002	16.70	16.84	16.10	16.10
534	NYSE	TDY	Thu, Jan 10, 2002	16.60	17.22	16.60	16.62
533	NYSE	TDY	Wed, Jan 9, 2002	16.95	17.30	16.50	16.50
532	NYSE	TDY	Tue, Jan 8, 2002	16.30	16.90	16.28	16.84
531	NYSE	TDY	Mon, Jan 7, 2002	16.37	16.75	16.20	16.20
530	NYSE	TDY	Fri, Jan 4, 2002	16.60	16.75	16.31	16.57
529	NYSE	TDY	Thu, Jan 3, 2002	16.60	17.08	16.40	16.73
528	NYSE	TDY	Wed, Jan 2, 2002	16.39	16.55	16.03	16.49
527	NYSE	TDY	Mon, Dec 31, 2001	16.45	16.59	16.27	16.29
526	NYSE	TDY	Fri, Dec 28, 2001	17.09	17.10	16.30	16.60
525	NYSE	TDY	Thu, Dec 27, 2001	17.45	17.55	16.67	17.00
524	NYSE	TDY	Wed, Dec 26, 2001	17.60	17.75	17.20	17.45
523	NYSE	TDY	Mon, Dec 24, 2001	17.21	17.61	17.20	17.61
522	NYSE	TDY	Fri, Dec 21, 2001	15.95	17.40	15.88	17.31
521	NYSE	TDY	Thu, Dec 20, 2001	16.45	16.45	15.73	15.85
520	NYSE	TDY	Wed, Dec 19, 2001	16.00	16.58	15.90	16.50
519	NYSE	TDY	Tue, Dec 18, 2001	16.15	16.20	16.00	16.06
518	NYSE	TDY	Mon, Dec 17, 2001	15.45	16.30	15.45	16.12
517	NYSE	TDY	Fri, Dec 14, 2001	15.60	15.75	15.01	15.52
516	NYSE	TDY	Thu, Dec 13, 2001	15.00	15.62	15.00	15.53
515	NYSE	TDY	Wed, Dec 12, 2001	15.50	15.75	15.40	15.49
514	NYSE	TDY	Tue, Dec 11, 2001	15.45	15.59	15.20	15.50
513	NYSE	TDY	Mon, Dec 10, 2001	15.50	15.50	15.25	15.35
512	NYSE	TDY	Fri, Dec 7, 2001	15.50	15.50	15.35	15.50
511	NYSE	TDY	Thu, Dec 6, 2001	15.17	15.60	15.17	15.50
510	NYSE	TDY	Wed, Dec 5, 2001	15.21	15.50	15.07	15.18
509	NYSE	TDY	Tue, Dec 4, 2001	14.76	15.24	14.75	15.11
508	NYSE	TDY	Mon, Dec 3, 2001	14.60	15.20	14.45	14.86
507	NYSE	TDY	Fri, Nov 30, 2001	15.00	15.36	14.50	14.70
506	NYSE	TDY	Thu, Nov 29, 2001	14.62	15.01	14.58	15.01
505	NYSE	TDY	Wed, Nov 28, 2001	14.90	15.06	14.41	14.52
504	NYSE	TDY	Tue, Nov 27, 2001	14.25	15.00	14.25	14.86
503	NYSE	TDY	Mon, Nov 26, 2001	14.40	14.80	14.07	14.21
502	NYSE	TDY	Fri, Nov 23, 2001	14.30	14.38	14.20	14.38
501	NYSE	TDY	Wed, Nov 21, 2001	14.25	14.29	14.12	14.24
500	NYSE	TDY	Tue, Nov 20, 2001	14.75	14.75	13.58	14.30
499	NYSE	TDY	Mon, Nov 19, 2001	14.40	14.94	14.14	14.75
498	NYSE	TDY	Fri, Nov 16, 2001	15.18	15.62	14.10	14.30
497	NYSE	TDY	Thu, Nov 15, 2001	15.35	15.74	15.18	15.18
496	NYSE	TDY	Wed, Nov 14, 2001	15.40	15.97	15.25	15.48
495	NYSE	TDY	Tue, Nov 13, 2001	15.40	15.90	15.25	15.45
494	NYSE	TDY	Mon, Nov 12, 2001	15.36	16.00	15.26	15.65
493	NYSE	TDY	Fri, Nov 9, 2001	15.50	15.75	15.35	15.36
492	NYSE	TDY	Thu, Nov 8, 2001	15.65	15.94	15.25	15.55
491	NYSE	TDY	Wed, Nov 7, 2001	15.60	15.95	15.60	15.75
490	NYSE	TDY	Tue, Nov 6, 2001	15.80	16.30	15.55	15.55
489	NYSE	TDY	Mon, Nov 5, 2001	15.35	16.23	15.35	15.69
488	NYSE	TDY	Fri, Nov 2, 2001	15.35	15.90	15.28	15.29
487	NYSE	TDY	Thu, Nov 1, 2001	15.25	15.40	15.05	15.33
486	NYSE	TDY	Wed, Oct 31, 2001	15.25	15.60	15.11	15.17
485	NYSE	TDY	Tue, Oct 30, 2001	15.15	15.75	15.00	15.25
484	NYSE	TDY	Mon, Oct 29, 2001	15.97	16.05	14.94	15.00
483	NYSE	TDY	Fri, Oct 26, 2001	15.85	16.09	15.55	15.96
482	NYSE	TDY	Thu, Oct 25, 2001	15.50	16.85	15.43	15.70
481	NYSE	TDY	Wed, Oct 24, 2001	15.50	16.15	15.50	15.95
480	NYSE	TDY	Tue, Oct 23, 2001	15.55	15.60	15.10	15.29
479	NYSE	TDY	Mon, Oct 22, 2001	15.12	15.85	14.95	15.55
478	NYSE	TDY	Fri, Oct 19, 2001	15.10	15.10	14.57	15.02
477	NYSE	TDY	Thu, Oct 18, 2001	15.85	15.85	14.95	15.04
476	NYSE	TDY	Wed, Oct 17, 2001	16.10	16.15	15.70	15.85
475	NYSE	TDY	Tue, Oct 16, 2001	16.25	16.25	15.10	15.95
474	NYSE	TDY	Mon, Oct 15, 2001	16.50	16.80	16.15	16.23
473	NYSE	TDY	Fri, Oct 12, 2001	16.50	16.68	16.25	16.42
472	NYSE	TDY	Thu, Oct 11, 2001	16.95	16.99	16.12	16.40
471	NYSE	TDY	Wed, Oct 10, 2001	16.45	16.77	16.30	16.70
470	NYSE	TDY	Tue, Oct 9, 2001	16.97	16.97	16.06	16.39
469	NYSE	TDY	Mon, Oct 8, 2001	17.00	17.00	16.80	16.97
468	NYSE	TDY	Fri, Oct 5, 2001	17.05	17.10	16.85	17.00
467	NYSE	TDY	Thu, Oct 4, 2001	17.50	18.00	16.90	16.90
466	NYSE	TDY	Wed, Oct 3, 2001	16.15	17.33	15.95	17.33
465	NYSE	TDY	Tue, Oct 2, 2001	16.00	16.25	15.38	15.90
464	NYSE	TDY	Mon, Oct 1, 2001	15.95	16.37	15.80	15.80
463	NYSE	TDY	Fri, Sep 28, 2001	15.87	16.27	15.80	15.95
462	NYSE	TDY	Thu, Sep 27, 2001	15.51	15.70	15.20	15.62
461	NYSE	TDY	Wed, Sep 26, 2001	16.90	16.99	15.00	15.51
460	NYSE	TDY	Tue, Sep 25, 2001	17.35	17.40	16.75	16.90
459	NYSE	TDY	Mon, Sep 24, 2001	16.20	17.60	16.20	17.35
458	NYSE	TDY	Fri, Sep 21, 2001	16.30	16.70	15.77	16.05
457	NYSE	TDY	Thu, Sep 20, 2001	16.40	17.85	16.35	17.40
456	NYSE	TDY	Wed, Sep 19, 2001	17.40	17.40	16.32	16.47
455	NYSE	TDY	Tue, Sep 18, 2001	17.25	17.50	16.80	17.10
454	NYSE	TDY	Mon, Sep 17, 2001	15.30	17.70	15.25	17.00
453	NYSE	TDY	Mon, Sep 10, 2001	14.30	14.41	14.04	14.38
452	NYSE	TDY	Fri, Sep 7, 2001	14.70	14.70	13.85	14.36
451	NYSE	TDY	Thu, Sep 6, 2001	14.99	14.99	14.50	14.75
450	NYSE	TDY	Wed, Sep 5, 2001	15.38	15.38	14.50	15.00
449	NYSE	TDY	Tue, Sep 4, 2001	15.43	15.55	15.35	15.45
448	NYSE	TDY	Fri, Aug 31, 2001	15.15	15.45	15.06	15.43
447	NYSE	TDY	Thu, Aug 30, 2001	15.40	15.50	14.60	15.15
446	NYSE	TDY	Wed, Aug 29, 2001	15.40	15.60	15.30	15.50
445	NYSE	TDY	Tue, Aug 28, 2001	15.40	15.63	15.31	15.50
444	NYSE	TDY	Mon, Aug 27, 2001	15.00	15.46	15.00	15.25
443	NYSE	TDY	Fri, Aug 24, 2001	15.20	15.30	13.95	15.00
442	NYSE	TDY	Thu, Aug 23, 2001	15.90	15.95	15.30	15.30
441	NYSE	TDY	Wed, Aug 22, 2001	15.20	15.88	15.15	15.70
440	NYSE	TDY	Tue, Aug 21, 2001	14.99	15.30	14.94	15.20
439	NYSE	TDY	Mon, Aug 20, 2001	14.80	15.09	14.70	14.99
438	NYSE	TDY	Fri, Aug 17, 2001	14.50	15.04	14.40	14.85
437	NYSE	TDY	Thu, Aug 16, 2001	14.40	14.70	14.21	14.50
436	NYSE	TDY	Wed, Aug 15, 2001	14.47	14.70	14.26	14.40
435	NYSE	TDY	Tue, Aug 14, 2001	14.05	14.95	14.00	14.46
434	NYSE	TDY	Mon, Aug 13, 2001	14.09	14.28	13.80	14.12
433	NYSE	TDY	Fri, Aug 10, 2001	14.28	14.50	13.80	14.10
432	NYSE	TDY	Thu, Aug 9, 2001	14.90	14.90	14.05	14.52
431	NYSE	TDY	Wed, Aug 8, 2001	15.15	15.15	14.90	15.01
430	NYSE	TDY	Tue, Aug 7, 2001	15.00	15.25	14.92	15.24
429	NYSE	TDY	Mon, Aug 6, 2001	14.95	15.12	14.80	15.00
428	NYSE	TDY	Fri, Aug 3, 2001	14.52	14.95	14.52	14.85
427	NYSE	TDY	Thu, Aug 2, 2001	14.11	14.85	14.11	14.55
426	NYSE	TDY	Wed, Aug 1, 2001	13.75	14.43	13.64	14.01
425	NYSE	TDY	Tue, Jul 31, 2001	13.25	13.98	13.21	13.70
424	NYSE	TDY	Mon, Jul 30, 2001	13.00	13.21	13.00	13.15
423	NYSE	TDY	Fri, Jul 27, 2001	12.70	13.00	12.60	13.00
422	NYSE	TDY	Thu, Jul 26, 2001	13.00	13.00	12.86	12.99
421	NYSE	TDY	Wed, Jul 25, 2001	13.00	13.17	12.85	13.01
420	NYSE	TDY	Tue, Jul 24, 2001	13.00	13.15	12.85	13.09
419	NYSE	TDY	Mon, Jul 23, 2001	13.00	13.09	12.90	12.95
418	NYSE	TDY	Fri, Jul 20, 2001	13.08	13.15	12.94	13.00
417	NYSE	TDY	Thu, Jul 19, 2001	13.18	13.18	12.72	13.08
416	NYSE	TDY	Wed, Jul 18, 2001	13.39	13.39	13.07	13.18
415	NYSE	TDY	Tue, Jul 17, 2001	13.70	13.70	13.36	13.40
414	NYSE	TDY	Mon, Jul 16, 2001	13.85	13.95	13.50	13.65
413	NYSE	TDY	Fri, Jul 13, 2001	13.99	14.10	13.80	13.95
412	NYSE	TDY	Thu, Jul 12, 2001	13.71	14.07	13.71	14.00
411	NYSE	TDY	Wed, Jul 11, 2001	13.65	13.82	13.50	13.64
410	NYSE	TDY	Tue, Jul 10, 2001	14.75	14.90	13.59	13.60
409	NYSE	TDY	Mon, Jul 9, 2001	14.55	14.65	14.20	14.58
408	NYSE	TDY	Fri, Jul 6, 2001	15.00	15.00	14.30	14.60
407	NYSE	TDY	Thu, Jul 5, 2001	14.86	15.35	14.85	15.08
406	NYSE	TDY	Tue, Jul 3, 2001	14.81	15.10	14.55	14.85
405	NYSE	TDY	Mon, Jul 2, 2001	15.40	15.44	14.80	14.80
404	NYSE	TDY	Fri, Jun 29, 2001	15.30	15.95	15.15	15.20
403	NYSE	TDY	Thu, Jun 28, 2001	15.25	15.30	15.16	15.30
402	NYSE	TDY	Wed, Jun 27, 2001	15.11	15.28	15.00	15.25
401	NYSE	TDY	Tue, Jun 26, 2001	13.76	15.28	13.75	15.11
400	NYSE	TDY	Mon, Jun 25, 2001	14.60	14.70	13.75	13.75
399	NYSE	TDY	Fri, Jun 22, 2001	15.10	15.40	14.60	14.61
398	NYSE	TDY	Thu, Jun 21, 2001	15.54	15.66	15.20	15.20
397	NYSE	TDY	Wed, Jun 20, 2001	15.15	15.64	14.90	15.54
396	NYSE	TDY	Tue, Jun 19, 2001	15.91	16.20	14.72	15.32
395	NYSE	TDY	Mon, Jun 18, 2001	16.76	16.90	15.75	15.81
394	NYSE	TDY	Fri, Jun 15, 2001	17.00	17.00	16.35	16.75
393	NYSE	TDY	Thu, Jun 14, 2001	17.60	17.64	16.59	16.60
392	NYSE	TDY	Wed, Jun 13, 2001	17.24	17.64	17.20	17.64
391	NYSE	TDY	Tue, Jun 12, 2001	16.65	17.24	16.55	17.24
390	NYSE	TDY	Mon, Jun 11, 2001	16.81	17.10	16.50	16.65
389	NYSE	TDY	Fri, Jun 8, 2001	17.00	17.00	16.77	16.81
388	NYSE	TDY	Thu, Jun 7, 2001	17.15	17.30	16.81	17.01
387	NYSE	TDY	Wed, Jun 6, 2001	16.85	17.50	16.80	17.24
386	NYSE	TDY	Tue, Jun 5, 2001	16.82	17.00	16.75	16.80
385	NYSE	TDY	Mon, Jun 4, 2001	16.49	16.82	16.38	16.82
384	NYSE	TDY	Fri, Jun 1, 2001	16.59	16.71	16.39	16.49
383	NYSE	TDY	Thu, May 31, 2001	16.65	16.75	16.50	16.50
382	NYSE	TDY	Wed, May 30, 2001	17.02	17.02	16.35	16.55
381	NYSE	TDY	Tue, May 29, 2001	17.30	17.35	17.05	17.05
380	NYSE	TDY	Fri, May 25, 2001	17.50	17.69	17.30	17.51
379	NYSE	TDY	Thu, May 24, 2001	17.90	17.95	17.25	17.50
378	NYSE	TDY	Wed, May 23, 2001	19.40	19.49	17.90	17.90
377	NYSE	TDY	Tue, May 22, 2001	18.00	19.75	17.98	19.40
376	NYSE	TDY	Mon, May 21, 2001	17.71	18.00	17.58	17.99
375	NYSE	TDY	Fri, May 18, 2001	17.34	17.71	17.34	17.71
374	NYSE	TDY	Thu, May 17, 2001	17.65	17.75	17.30	17.59
373	NYSE	TDY	Wed, May 16, 2001	16.20	17.95	16.00	17.95
372	NYSE	TDY	Tue, May 15, 2001	15.63	16.60	15.47	16.21
371	NYSE	TDY	Mon, May 14, 2001	15.70	15.70	15.37	15.53
370	NYSE	TDY	Fri, May 11, 2001	15.69	16.00	15.44	15.70
369	NYSE	TDY	Thu, May 10, 2001	14.77	15.50	14.68	15.44
368	NYSE	TDY	Wed, May 9, 2001	13.75	14.90	13.70	14.87
367	NYSE	TDY	Tue, May 8, 2001	13.40	13.75	13.39	13.74
366	NYSE	TDY	Mon, May 7, 2001	13.30	13.43	13.10	13.25
365	NYSE	TDY	Fri, May 4, 2001	12.91	13.30	12.78	13.30
364	NYSE	TDY	Thu, May 3, 2001	13.21	13.30	12.90	12.90
363	NYSE	TDY	Wed, May 2, 2001	13.18	13.40	12.90	13.14
362	NYSE	TDY	Tue, May 1, 2001	13.20	13.22	13.00	13.15
361	NYSE	TDY	Mon, Apr 30, 2001	13.20	13.50	12.76	13.15
360	NYSE	TDY	Fri, Apr 27, 2001	13.40	13.60	13.04	13.25
359	NYSE	TDY	Thu, Apr 26, 2001	13.20	13.49	13.18	13.30
358	NYSE	TDY	Wed, Apr 25, 2001	13.30	13.70	12.90	13.14
357	NYSE	TDY	Tue, Apr 24, 2001	13.25	13.44	13.02	13.30
356	NYSE	TDY	Mon, Apr 23, 2001	13.31	13.55	13.12	13.25
355	NYSE	TDY	Fri, Apr 20, 2001	13.45	13.88	13.30	13.30
354	NYSE	TDY	Thu, Apr 19, 2001	13.21	13.36	13.01	13.35
353	NYSE	TDY	Wed, Apr 18, 2001	13.16	13.65	12.96	13.15
352	NYSE	TDY	Tue, Apr 17, 2001	13.56	13.59	12.88	13.00
351	NYSE	TDY	Mon, Apr 16, 2001	13.70	13.70	13.40	13.57
350	NYSE	TDY	Thu, Apr 12, 2001	13.52	13.80	13.44	13.60
349	NYSE	TDY	Wed, Apr 11, 2001	14.10	14.30	13.50	13.52
348	NYSE	TDY	Tue, Apr 10, 2001	13.55	13.69	13.20	13.50
347	NYSE	TDY	Mon, Apr 9, 2001	13.00	13.75	12.90	13.35
346	NYSE	TDY	Fri, Apr 6, 2001	14.00	14.00	12.90	12.90
345	NYSE	TDY	Thu, Apr 5, 2001	13.05	14.85	12.95	14.10
344	NYSE	TDY	Wed, Apr 4, 2001	13.00	13.02	12.65	12.85
343	NYSE	TDY	Tue, Apr 3, 2001	13.16	13.16	12.80	13.04
342	NYSE	TDY	Mon, Apr 2, 2001	14.10	14.10	12.80	13.26
341	NYSE	TDY	Fri, Mar 30, 2001	13.55	14.35	13.20	14.00
340	NYSE	TDY	Thu, Mar 29, 2001	13.50	13.60	13.22	13.45
339	NYSE	TDY	Wed, Mar 28, 2001	14.20	14.25	13.23	13.41
338	NYSE	TDY	Tue, Mar 27, 2001	14.09	14.40	13.90	14.20
337	NYSE	TDY	Mon, Mar 26, 2001	14.40	14.90	14.00	14.14
336	NYSE	TDY	Fri, Mar 23, 2001	13.11	14.35	13.06	13.94
335	NYSE	TDY	Thu, Mar 22, 2001	11.95	13.15	11.95	13.10
334	NYSE	TDY	Wed, Mar 21, 2001	12.35	12.35	11.89	12.19
333	NYSE	TDY	Tue, Mar 20, 2001	13.00	13.09	12.75	12.85
332	NYSE	TDY	Mon, Mar 19, 2001	12.90	13.01	12.57	12.99
331	NYSE	TDY	Fri, Mar 16, 2001	13.54	13.54	12.80	13.15
330	NYSE	TDY	Thu, Mar 15, 2001	12.95	13.70	12.87	13.29
329	NYSE	TDY	Wed, Mar 14, 2001	13.15	13.15	12.75	12.85
328	NYSE	TDY	Tue, Mar 13, 2001	13.00	13.25	13.00	13.15
327	NYSE	TDY	Mon, Mar 12, 2001	13.85	13.90	13.00	13.00
326	NYSE	TDY	Fri, Mar 9, 2001	14.00	14.09	13.80	13.85
325	NYSE	TDY	Thu, Mar 8, 2001	14.30	14.30	13.80	14.01
324	NYSE	TDY	Wed, Mar 7, 2001	14.25	14.41	14.15	14.20
323	NYSE	TDY	Tue, Mar 6, 2001	14.37	14.50	14.10	14.10
322	NYSE	TDY	Mon, Mar 5, 2001	14.50	14.80	14.21	14.27
321	NYSE	TDY	Fri, Mar 2, 2001	13.80	14.75	13.60	14.50
320	NYSE	TDY	Thu, Mar 1, 2001	13.06	13.73	13.00	13.73
319	NYSE	TDY	Wed, Feb 28, 2001	13.95	14.20	13.00	13.06
318	NYSE	TDY	Tue, Feb 27, 2001	13.90	14.15	13.90	14.05
317	NYSE	TDY	Mon, Feb 26, 2001	14.40	14.50	13.60	14.09
316	NYSE	TDY	Fri, Feb 23, 2001	16.00	16.10	14.00	14.30
315	NYSE	TDY	Thu, Feb 22, 2001	19.50	20.00	19.40	19.70
314	NYSE	TDY	Wed, Feb 21, 2001	20.00	20.40	18.80	19.66
313	NYSE	TDY	Tue, Feb 20, 2001	20.12	20.12	19.00	19.39
312	NYSE	TDY	Fri, Feb 16, 2001	20.60	20.60	19.50	20.12
311	NYSE	TDY	Thu, Feb 15, 2001	19.85	20.85	19.81	20.85
310	NYSE	TDY	Wed, Feb 14, 2001	19.40	19.70	18.88	19.66
309	NYSE	TDY	Tue, Feb 13, 2001	19.35	19.90	19.20	19.40
308	NYSE	TDY	Mon, Feb 12, 2001	18.25	19.95	18.15	19.51
307	NYSE	TDY	Fri, Feb 9, 2001	18.95	18.95	18.00	18.09
306	NYSE	TDY	Thu, Feb 8, 2001	18.75	19.00	18.53	18.95
305	NYSE	TDY	Wed, Feb 7, 2001	19.20	19.30	18.75	19.00
304	NYSE	TDY	Tue, Feb 6, 2001	18.81	19.50	18.50	19.45
303	NYSE	TDY	Mon, Feb 5, 2001	18.90	18.98	18.40	18.71
302	NYSE	TDY	Fri, Feb 2, 2001	18.75	19.28	18.75	18.99
301	NYSE	TDY	Thu, Feb 1, 2001	18.80	19.32	18.75	18.98
300	NYSE	TDY	Wed, Jan 31, 2001	19.10	19.75	19.00	19.00
299	NYSE	TDY	Tue, Jan 30, 2001	18.80	19.24	18.66	19.00
298	NYSE	TDY	Mon, Jan 29, 2001	17.75	18.50	17.75	18.40
297	NYSE	TDY	Fri, Jan 26, 2001	19.56	20.00	18.50	18.63
296	NYSE	TDY	Thu, Jan 25, 2001	20.50	20.50	18.94	19.19
295	NYSE	TDY	Wed, Jan 24, 2001	19.13	20.31	19.13	20.00
294	NYSE	TDY	Tue, Jan 23, 2001	18.63	19.00	18.44	19.00
293	NYSE	TDY	Mon, Jan 22, 2001	19.13	19.38	18.75	18.88
292	NYSE	TDY	Fri, Jan 19, 2001	18.69	19.13	17.50	18.75
291	NYSE	TDY	Thu, Jan 18, 2001	19.88	19.88	18.50	18.56
290	NYSE	TDY	Wed, Jan 17, 2001	18.63	20.13	18.63	19.88
289	NYSE	TDY	Tue, Jan 16, 2001	18.13	18.63	17.88	18.13
288	NYSE	TDY	Fri, Jan 12, 2001	18.00	18.25	17.75	18.06
287	NYSE	TDY	Thu, Jan 11, 2001	17.88	18.25	17.31	18.13
286	NYSE	TDY	Wed, Jan 10, 2001	16.88	18.13	16.19	18.00
285	NYSE	TDY	Tue, Jan 9, 2001	17.00	17.25	16.00	16.88
284	NYSE	TDY	Mon, Jan 8, 2001	18.69	18.81	15.63	17.00
283	NYSE	TDY	Fri, Jan 5, 2001	20.88	20.88	17.75	18.44
282	NYSE	TDY	Thu, Jan 4, 2001	20.50	21.75	20.31	20.75
281	NYSE	TDY	Wed, Jan 3, 2001	19.75	21.13	19.31	20.75
280	NYSE	TDY	Tue, Jan 2, 2001	23.25	23.25	19.63	19.75
279	NYSE	TDY	Fri, Dec 29, 2000	21.19	23.75	21.19	23.63
278	NYSE	TDY	Thu, Dec 28, 2000	19.19	21.75	19.19	21.13
277	NYSE	TDY	Wed, Dec 27, 2000	19.31	19.38	18.75	18.81
276	NYSE	TDY	Tue, Dec 26, 2000	19.94	20.44	18.19	19.19
275	NYSE	TDY	Fri, Dec 22, 2000	19.25	20.13	19.25	19.94
274	NYSE	TDY	Thu, Dec 21, 2000	18.00	19.50	17.00	19.25
273	NYSE	TDY	Wed, Dec 20, 2000	20.25	20.25	18.06	18.25
272	NYSE	TDY	Tue, Dec 19, 2000	23.00	23.00	20.75	20.75
271	NYSE	TDY	Mon, Dec 18, 2000	22.56	23.00	22.31	22.88
270	NYSE	TDY	Fri, Dec 15, 2000	23.63	23.63	21.44	22.94
269	NYSE	TDY	Thu, Dec 14, 2000	23.44	23.88	22.94	23.88
268	NYSE	TDY	Wed, Dec 13, 2000	23.38	23.75	23.19	23.56
267	NYSE	TDY	Tue, Dec 12, 2000	23.00	24.06	23.00	23.31
266	NYSE	TDY	Mon, Dec 11, 2000	21.75	23.63	21.75	23.25
265	NYSE	TDY	Fri, Dec 8, 2000	21.00	22.38	21.00	21.88
264	NYSE	TDY	Thu, Dec 7, 2000	20.50	21.13	20.13	20.75
263	NYSE	TDY	Wed, Dec 6, 2000	21.63	22.00	20.13	20.38
262	NYSE	TDY	Tue, Dec 5, 2000	19.50	21.88	19.50	21.88
261	NYSE	TDY	Mon, Dec 4, 2000	19.88	20.00	19.19	19.50
260	NYSE	TDY	Fri, Dec 1, 2000	19.25	20.50	18.75	19.75
259	NYSE	TDY	Thu, Nov 30, 2000	20.81	20.81	17.63	19.25
258	NYSE	TDY	Wed, Nov 29, 2000	21.38	21.50	20.81	20.81
257	NYSE	TDY	Tue, Nov 28, 2000	22.13	22.19	20.63	21.13
256	NYSE	TDY	Mon, Nov 27, 2000	24.50	24.75	22.38	22.38
255	NYSE	TDY	Fri, Nov 24, 2000	24.50	24.63	24.31	24.38
254	NYSE	TDY	Wed, Nov 22, 2000	24.69	24.69	24.00	24.25
253	NYSE	TDY	Tue, Nov 21, 2000	24.88	24.88	24.25	24.69
252	NYSE	TDY	Mon, Nov 20, 2000	25.69	25.88	24.75	25.00
251	NYSE	TDY	Fri, Nov 17, 2000	26.44	26.44	25.69	25.94
250	NYSE	TDY	Thu, Nov 16, 2000	25.88	26.38	25.88	26.19
249	NYSE	TDY	Wed, Nov 15, 2000	24.94	25.69	24.94	25.63
248	NYSE	TDY	Tue, Nov 14, 2000	24.00	25.00	24.00	25.00
247	NYSE	TDY	Mon, Nov 13, 2000	23.50	23.94	22.63	23.94
246	NYSE	TDY	Fri, Nov 10, 2000	24.25	24.50	23.13	23.75
245	NYSE	TDY	Thu, Nov 9, 2000	25.00	25.50	23.88	24.50
244	NYSE	TDY	Wed, Nov 8, 2000	26.88	27.13	25.25	25.25
243	NYSE	TDY	Tue, Nov 7, 2000	26.25	27.13	25.75	26.94
242	NYSE	TDY	Mon, Nov 6, 2000	26.50	26.63	26.00	26.00
241	NYSE	TDY	Fri, Nov 3, 2000	26.00	26.88	26.00	26.50
240	NYSE	TDY	Thu, Nov 2, 2000	25.69	26.50	25.25	25.81
239	NYSE	TDY	Wed, Nov 1, 2000	24.63	26.75	24.63	25.75
238	NYSE	TDY	Tue, Oct 31, 2000	23.13	25.38	23.13	25.06
237	NYSE	TDY	Mon, Oct 30, 2000	22.88	23.50	22.38	23.13
236	NYSE	TDY	Fri, Oct 27, 2000	23.00	23.69	22.75	23.00
235	NYSE	TDY	Thu, Oct 26, 2000	23.75	24.38	22.00	23.00
234	NYSE	TDY	Wed, Oct 25, 2000	24.50	24.88	22.75	23.50
233	NYSE	TDY	Tue, Oct 24, 2000	26.31	26.69	25.25	25.25
232	NYSE	TDY	Mon, Oct 23, 2000	28.13	28.69	26.31	26.31
231	NYSE	TDY	Fri, Oct 20, 2000	25.00	28.25	24.88	27.50
230	NYSE	TDY	Thu, Oct 19, 2000	23.06	25.00	22.75	25.00
229	NYSE	TDY	Wed, Oct 18, 2000	22.19	24.25	21.88	22.69
228	NYSE	TDY	Tue, Oct 17, 2000	23.50	23.81	21.88	22.25
227	NYSE	TDY	Mon, Oct 16, 2000	23.75	24.88	23.00	23.25
226	NYSE	TDY	Fri, Oct 13, 2000	21.13	23.75	21.13	23.63
225	NYSE	TDY	Thu, Oct 12, 2000	22.00	22.38	20.63	21.19
224	NYSE	TDY	Wed, Oct 11, 2000	22.81	22.81	19.88	21.25
223	NYSE	TDY	Tue, Oct 10, 2000	23.44	24.75	23.00	23.19
222	NYSE	TDY	Mon, Oct 9, 2000	23.44	23.44	22.63	23.44
221	NYSE	TDY	Fri, Oct 6, 2000	24.25	24.38	22.25	23.44
220	NYSE	TDY	Thu, Oct 5, 2000	25.06	25.88	24.13	24.38
219	NYSE	TDY	Wed, Oct 4, 2000	24.63	25.31	23.63	24.94
218	NYSE	TDY	Tue, Oct 3, 2000	25.44	25.75	24.00	24.50
217	NYSE	TDY	Mon, Oct 2, 2000	29.00	29.06	25.25	25.31
216	NYSE	TDY	Fri, Sep 29, 2000	28.63	29.13	28.25	29.13
215	NYSE	TDY	Thu, Sep 28, 2000	27.50	28.50	26.63	28.50
214	NYSE	TDY	Wed, Sep 27, 2000	28.13	28.75	27.50	27.75
213	NYSE	TDY	Tue, Sep 26, 2000	27.00	28.25	26.75	27.63
212	NYSE	TDY	Mon, Sep 25, 2000	25.75	27.00	25.38	26.19
211	NYSE	TDY	Fri, Sep 22, 2000	26.69	26.88	23.50	25.56
210	NYSE	TDY	Thu, Sep 21, 2000	26.00	27.50	26.00	27.19
209	NYSE	TDY	Wed, Sep 20, 2000	24.19	26.25	24.13	25.88
208	NYSE	TDY	Tue, Sep 19, 2000	26.06	26.06	23.88	24.44
207	NYSE	TDY	Mon, Sep 18, 2000	28.88	28.88	25.50	26.06
206	NYSE	TDY	Fri, Sep 15, 2000	28.75	28.94	28.13	28.88
205	NYSE	TDY	Thu, Sep 14, 2000	28.75	30.00	27.75	28.88
204	NYSE	TDY	Wed, Sep 13, 2000	29.38	30.00	28.25	28.50
203	NYSE	TDY	Tue, Sep 12, 2000	29.00	30.56	28.75	30.13
202	NYSE	TDY	Mon, Sep 11, 2000	26.38	30.00	25.94	27.75
201	NYSE	TDY	Fri, Sep 8, 2000	23.00	27.00	22.63	25.94
200	NYSE	TDY	Thu, Sep 7, 2000	21.31	23.13	21.13	23.13
199	NYSE	TDY	Wed, Sep 6, 2000	22.19	22.19	21.13	21.31
198	NYSE	TDY	Tue, Sep 5, 2000	22.19	22.25	21.25	21.94
197	NYSE	TDY	Fri, Sep 1, 2000	20.00	23.25	19.81	22.44
196	NYSE	TDY	Thu, Aug 31, 2000	20.13	20.25	19.75	20.13
195	NYSE	TDY	Wed, Aug 30, 2000	19.13	20.25	19.13	20.06
194	NYSE	TDY	Tue, Aug 29, 2000	19.00	20.13	19.00	20.00
193	NYSE	TDY	Mon, Aug 28, 2000	19.56	19.69	19.00	19.00
192	NYSE	TDY	Fri, Aug 25, 2000	20.19	20.25	19.63	19.63
191	NYSE	TDY	Thu, Aug 24, 2000	19.50	20.38	19.50	20.19
190	NYSE	TDY	Wed, Aug 23, 2000	19.75	19.75	19.50	19.50
189	NYSE	TDY	Tue, Aug 22, 2000	19.94	19.94	19.50	19.75
188	NYSE	TDY	Mon, Aug 21, 2000	20.38	20.38	19.88	19.94
187	NYSE	TDY	Fri, Aug 18, 2000	20.25	20.25	19.63	20.13
186	NYSE	TDY	Thu, Aug 17, 2000	20.50	20.94	20.31	20.44
185	NYSE	TDY	Wed, Aug 16, 2000	18.63	19.88	18.19	19.75
184	NYSE	TDY	Tue, Aug 15, 2000	19.56	19.56	18.50	19.25
183	NYSE	TDY	Mon, Aug 14, 2000	19.38	20.00	19.38	19.56
182	NYSE	TDY	Fri, Aug 11, 2000	19.00	20.25	19.00	19.50
181	NYSE	TDY	Thu, Aug 10, 2000	19.00	20.56	18.50	19.25
180	NYSE	TDY	Wed, Aug 9, 2000	16.75	19.75	16.75	19.25
179	NYSE	TDY	Tue, Aug 8, 2000	16.69	16.75	16.25	16.63
178	NYSE	TDY	Mon, Aug 7, 2000	15.25	17.00	14.88	16.75
177	NYSE	TDY	Fri, Aug 4, 2000	15.50	16.13	14.69	15.25
176	NYSE	TDY	Thu, Aug 3, 2000	19.25	19.25	17.94	18.25
175	NYSE	TDY	Wed, Aug 2, 2000	18.75	19.25	18.38	19.25
174	NYSE	TDY	Tue, Aug 1, 2000	19.94	19.94	18.25	18.81
173	NYSE	TDY	Mon, Jul 31, 2000	20.00	20.00	19.56	19.75
172	NYSE	TDY	Fri, Jul 28, 2000	20.00	20.25	19.88	20.00
171	NYSE	TDY	Thu, Jul 27, 2000	20.88	20.88	19.81	19.88
170	NYSE	TDY	Wed, Jul 26, 2000	18.88	21.56	18.69	21.56
169	NYSE	TDY	Tue, Jul 25, 2000	18.88	18.94	18.63	18.94
168	NYSE	TDY	Mon, Jul 24, 2000	19.00	19.13	18.75	18.94
167	NYSE	TDY	Fri, Jul 21, 2000	18.56	19.06	18.44	18.94
166	NYSE	TDY	Thu, Jul 20, 2000	17.63	19.25	17.63	18.94
165	NYSE	TDY	Wed, Jul 19, 2000	17.94	18.00	17.56	17.63
164	NYSE	TDY	Tue, Jul 18, 2000	17.25	18.13	17.25	17.94
163	NYSE	TDY	Mon, Jul 17, 2000	17.44	17.44	17.19	17.31
162	NYSE	TDY	Fri, Jul 14, 2000	17.75	17.75	17.25	17.38
161	NYSE	TDY	Thu, Jul 13, 2000	17.50	17.69	17.31	17.56
160	NYSE	TDY	Wed, Jul 12, 2000	17.31	17.63	17.31	17.50
159	NYSE	TDY	Tue, Jul 11, 2000	17.13	17.44	17.00	17.25
158	NYSE	TDY	Mon, Jul 10, 2000	16.94	17.50	16.94	17.13
157	NYSE	TDY	Fri, Jul 7, 2000	16.81	17.19	16.81	17.06
156	NYSE	TDY	Thu, Jul 6, 2000	16.81	17.00	16.50	16.81
155	NYSE	TDY	Wed, Jul 5, 2000	17.50	17.88	17.19	17.50
154	NYSE	TDY	Mon, Jul 3, 2000	17.13	18.69	17.00	18.69
153	NYSE	TDY	Fri, Jun 30, 2000	19.06	19.50	16.75	18.88
152	NYSE	TDY	Thu, Jun 29, 2000	17.44	19.13	17.44	19.13
151	NYSE	TDY	Wed, Jun 28, 2000	17.50	18.75	17.38	18.75
150	NYSE	TDY	Tue, Jun 27, 2000	16.31	18.38	16.19	17.63
149	NYSE	TDY	Mon, Jun 26, 2000	15.50	16.88	15.50	16.88
148	NYSE	TDY	Fri, Jun 23, 2000	16.00	16.38	15.50	15.94
147	NYSE	TDY	Thu, Jun 22, 2000	14.13	16.50	14.06	16.00
146	NYSE	TDY	Wed, Jun 21, 2000	14.00	14.00	13.63	13.88
145	NYSE	TDY	Tue, Jun 20, 2000	13.75	13.75	13.50	13.56
144	NYSE	TDY	Mon, Jun 19, 2000	13.81	13.88	13.50	13.63
143	NYSE	TDY	Fri, Jun 16, 2000	13.06	13.56	13.06	13.50
142	NYSE	TDY	Thu, Jun 15, 2000	13.31	13.50	13.06	13.19
141	NYSE	TDY	Wed, Jun 14, 2000	13.75	13.75	13.31	13.31
140	NYSE	TDY	Tue, Jun 13, 2000	13.75	13.81	13.44	13.75
139	NYSE	TDY	Mon, Jun 12, 2000	13.63	14.00	13.44	13.50
138	NYSE	TDY	Fri, Jun 9, 2000	13.81	13.94	13.44	13.50
137	NYSE	TDY	Thu, Jun 8, 2000	14.44	14.44	13.56	13.69
136	NYSE	TDY	Wed, Jun 7, 2000	13.38	15.63	13.38	14.44
135	NYSE	TDY	Tue, Jun 6, 2000	14.00	14.44	13.25	13.44
134	NYSE	TDY	Mon, Jun 5, 2000	14.63	14.63	14.06	14.31
133	NYSE	TDY	Fri, Jun 2, 2000	14.88	15.13	14.50	14.50
132	NYSE	TDY	Thu, Jun 1, 2000	14.56	15.00	14.50	14.88
131	NYSE	TDY	Wed, May 31, 2000	13.69	15.81	13.69	15.81
130	NYSE	TDY	Tue, May 30, 2000	13.00	16.00	13.00	16.00
129	NYSE	TDY	Fri, May 26, 2000	13.00	13.13	12.25	12.69
128	NYSE	TDY	Thu, May 25, 2000	11.88	13.38	11.88	12.88
127	NYSE	TDY	Wed, May 24, 2000	12.50	12.50	10.75	11.50
126	NYSE	TDY	Tue, May 23, 2000	13.25	13.63	12.94	13.06
125	NYSE	TDY	Mon, May 22, 2000	13.88	13.88	12.75	13.13
124	NYSE	TDY	Fri, May 19, 2000	14.31	14.50	13.63	13.88
123	NYSE	TDY	Thu, May 18, 2000	15.13	15.13	14.19	14.25
122	NYSE	TDY	Wed, May 17, 2000	16.00	16.13	15.00	15.19
121	NYSE	TDY	Tue, May 16, 2000	16.50	16.63	15.63	16.00
120	NYSE	TDY	Mon, May 15, 2000	17.50	17.56	16.25	16.38
119	NYSE	TDY	Fri, May 12, 2000	17.56	18.00	17.50	17.50
118	NYSE	TDY	Thu, May 11, 2000	17.88	18.00	17.50	17.69
117	NYSE	TDY	Wed, May 10, 2000	18.63	18.75	17.31	17.63
116	NYSE	TDY	Tue, May 9, 2000	18.56	19.06	18.50	18.88
115	NYSE	TDY	Mon, May 8, 2000	18.69	18.69	18.13	18.31
114	NYSE	TDY	Fri, May 5, 2000	18.38	18.81	18.25	18.69
113	NYSE	TDY	Thu, May 4, 2000	17.50	18.13	17.31	18.13
112	NYSE	TDY	Wed, May 3, 2000	17.88	18.00	17.00	18.00
111	NYSE	TDY	Tue, May 2, 2000	18.00	18.56	17.94	18.13
110	NYSE	TDY	Mon, May 1, 2000	17.44	18.19	17.38	18.06
109	NYSE	TDY	Fri, Apr 28, 2000	18.25	18.38	16.50	17.50
108	NYSE	TDY	Thu, Apr 27, 2000	19.19	19.19	17.38	18.13
107	NYSE	TDY	Wed, Apr 26, 2000	19.19	20.00	18.69	19.63
106	NYSE	TDY	Tue, Apr 25, 2000	17.94	19.81	17.94	19.19
105	NYSE	TDY	Mon, Apr 24, 2000	17.06	18.00	16.44	17.81
104	NYSE	TDY	Thu, Apr 20, 2000	17.00	17.13	16.56	17.06
103	NYSE	TDY	Wed, Apr 19, 2000	16.56	17.25	16.56	17.13
102	NYSE	TDY	Tue, Apr 18, 2000	15.13	17.25	15.13	16.56
101	NYSE	TDY	Mon, Apr 17, 2000	13.75	14.94	13.31	14.63
100	NYSE	TDY	Fri, Apr 14, 2000	16.31	16.31	13.75	13.88
99	NYSE	TDY	Thu, Apr 13, 2000	15.63	16.81	15.63	16.19
98	NYSE	TDY	Wed, Apr 12, 2000	15.81	15.94	15.25	15.56
97	NYSE	TDY	Tue, Apr 11, 2000	15.81	16.06	15.38	15.63
96	NYSE	TDY	Mon, Apr 10, 2000	16.44	16.44	15.75	15.88
95	NYSE	TDY	Fri, Apr 7, 2000	16.19	16.50	15.81	15.94
94	NYSE	TDY	Thu, Apr 6, 2000	16.25	16.63	15.13	15.81
93	NYSE	TDY	Wed, Apr 5, 2000	14.88	16.88	14.38	16.00
92	NYSE	TDY	Tue, Apr 4, 2000	15.75	15.75	13.38	14.88
91	NYSE	TDY	Mon, Apr 3, 2000	17.50	17.63	15.50	15.81
90	NYSE	TDY	Fri, Mar 31, 2000	18.25	19.13	16.50	18.50
89	NYSE	TDY	Thu, Mar 30, 2000	18.25	19.00	16.00	19.00
88	NYSE	TDY	Wed, Mar 29, 2000	24.94	24.94	18.50	18.75
87	NYSE	TDY	Tue, Mar 28, 2000	19.56	28.50	18.50	26.00
86	NYSE	TDY	Mon, Mar 27, 2000	16.50	18.56	16.19	18.38
85	NYSE	TDY	Fri, Mar 24, 2000	13.94	15.94	13.75	15.69
84	NYSE	TDY	Thu, Mar 23, 2000	13.50	13.75	13.00	13.63
83	NYSE	TDY	Wed, Mar 22, 2000	13.63	13.75	12.56	13.56
82	NYSE	TDY	Tue, Mar 21, 2000	13.44	13.88	12.75	13.63
81	NYSE	TDY	Mon, Mar 20, 2000	13.00	13.44	12.63	13.06
80	NYSE	TDY	Fri, Mar 17, 2000	11.00	12.88	11.00	12.38
79	NYSE	TDY	Thu, Mar 16, 2000	11.00	11.06	10.75	10.94
78	NYSE	TDY	Wed, Mar 15, 2000	10.94	11.00	10.63	10.63
77	NYSE	TDY	Tue, Mar 14, 2000	10.50	11.63	10.50	10.81
76	NYSE	TDY	Mon, Mar 13, 2000	9.44	10.44	8.88	10.19
75	NYSE	TDY	Fri, Mar 10, 2000	9.13	9.38	8.75	9.31
74	NYSE	TDY	Thu, Mar 9, 2000	8.94	9.00	8.63	9.00
73	NYSE	TDY	Wed, Mar 8, 2000	8.63	8.81	8.38	8.81
72	NYSE	TDY	Tue, Mar 7, 2000	9.06	9.13	8.63	8.63
71	NYSE	TDY	Mon, Mar 6, 2000	8.81	9.13	8.81	9.00
70	NYSE	TDY	Fri, Mar 3, 2000	8.63	8.94	8.56	8.88
69	NYSE	TDY	Thu, Mar 2, 2000	8.50	8.69	8.50	8.50
68	NYSE	TDY	Wed, Mar 1, 2000	8.69	8.94	8.56	8.56
67	NYSE	TDY	Tue, Feb 29, 2000	9.00	9.00	8.69	8.69
66	NYSE	TDY	Mon, Feb 28, 2000	8.94	9.44	8.75	8.88
65	NYSE	TDY	Fri, Feb 25, 2000	9.13	9.13	8.81	8.81
64	NYSE	TDY	Thu, Feb 24, 2000	9.13	9.38	8.88	8.88
63	NYSE	TDY	Wed, Feb 23, 2000	9.63	9.69	8.75	9.00
62	NYSE	TDY	Tue, Feb 22, 2000	9.38	9.75	9.31	9.50
61	NYSE	TDY	Fri, Feb 18, 2000	8.94	10.25	8.75	9.19
60	NYSE	TDY	Thu, Feb 17, 2000	8.94	9.13	8.81	9.00
59	NYSE	TDY	Wed, Feb 16, 2000	8.88	9.00	8.81	8.81
58	NYSE	TDY	Tue, Feb 15, 2000	8.63	9.00	8.63	8.94
57	NYSE	TDY	Mon, Feb 14, 2000	8.81	8.81	8.63	8.63
56	NYSE	TDY	Fri, Feb 11, 2000	8.88	8.94	8.69	8.69
55	NYSE	TDY	Thu, Feb 10, 2000	9.06	9.06	8.75	8.75
54	NYSE	TDY	Wed, Feb 9, 2000	9.00	9.13	8.94	8.94
53	NYSE	TDY	Tue, Feb 8, 2000	8.94	9.13	8.88	9.00
52	NYSE	TDY	Mon, Feb 7, 2000	9.19	9.19	8.88	8.94
51	NYSE	TDY	Fri, Feb 4, 2000	9.44	9.44	9.00	9.00
50	NYSE	TDY	Thu, Feb 3, 2000	9.19	9.19	9.00	9.19
49	NYSE	TDY	Wed, Feb 2, 2000	9.38	9.50	9.19	9.19
48	NYSE	TDY	Tue, Feb 1, 2000	9.19	9.38	9.19	9.25
47	NYSE	TDY	Mon, Jan 31, 2000	9.38	9.44	9.19	9.25
46	NYSE	TDY	Fri, Jan 28, 2000	9.81	9.94	9.25	9.25
45	NYSE	TDY	Thu, Jan 27, 2000	9.69	10.06	9.69	9.69
44	NYSE	TDY	Wed, Jan 26, 2000	9.69	9.88	9.56	9.56
43	NYSE	TDY	Tue, Jan 25, 2000	9.75	9.81	9.50	9.56
42	NYSE	TDY	Mon, Jan 24, 2000	9.94	10.00	9.63	9.63
41	NYSE	TDY	Fri, Jan 21, 2000	9.38	9.75	9.38	9.75
40	NYSE	TDY	Thu, Jan 20, 2000	9.69	9.75	9.25	9.44
39	NYSE	TDY	Wed, Jan 19, 2000	9.75	10.00	9.56	9.69
38	NYSE	TDY	Tue, Jan 18, 2000	9.56	9.88	9.44	9.63
37	NYSE	TDY	Fri, Jan 14, 2000	9.25	9.63	9.19	9.56
36	NYSE	TDY	Thu, Jan 13, 2000	9.25	9.38	9.19	9.25
35	NYSE	TDY	Wed, Jan 12, 2000	9.38	9.50	9.31	9.38
34	NYSE	TDY	Tue, Jan 11, 2000	9.50	9.56	9.13	9.38
33	NYSE	TDY	Mon, Jan 10, 2000	9.56	9.81	9.50	9.75
32	NYSE	TDY	Fri, Jan 7, 2000	9.56	9.63	9.38	9.56
31	NYSE	TDY	Thu, Jan 6, 2000	9.63	9.63	9.13	9.25
30	NYSE	TDY	Wed, Jan 5, 2000	9.06	9.69	9.06	9.50
29	NYSE	TDY	Tue, Jan 4, 2000	9.38	9.38	8.94	9.13
28	NYSE	TDY	Mon, Jan 3, 2000	9.56	9.63	9.31	9.38
27	NYSE	TDY	Fri, Dec 31, 1999	9.25	9.75	9.25	9.44
26	NYSE	TDY	Thu, Dec 30, 1999	9.69	10.13	8.88	9.25
25	NYSE	TDY	Wed, Dec 29, 1999	9.25	9.63	9.19	9.38
24	NYSE	TDY	Tue, Dec 28, 1999	8.94	9.19	8.75	9.19
23	NYSE	TDY	Mon, Dec 27, 1999	8.88	9.25	8.88	9.00
22	NYSE	TDY	Thu, Dec 23, 1999	8.75	9.19	8.75	8.88
21	NYSE	TDY	Wed, Dec 22, 1999	9.13	9.13	8.63	8.75
20	NYSE	TDY	Tue, Dec 21, 1999	8.69	8.69	8.38	8.38
19	NYSE	TDY	Mon, Dec 20, 1999	8.38	8.63	8.31	8.44
18	NYSE	TDY	Fri, Dec 17, 1999	8.31	8.50	8.31	8.38
17	NYSE	TDY	Thu, Dec 16, 1999	8.19	8.50	8.19	8.31
16	NYSE	TDY	Wed, Dec 15, 1999	7.94	8.38	7.88	8.06
15	NYSE	TDY	Tue, Dec 14, 1999	7.94	8.00	7.81	7.94
14	NYSE	TDY	Mon, Dec 13, 1999	8.06	8.13	7.94	7.94
13	NYSE	TDY	Fri, Dec 10, 1999	8.19	8.31	8.06	8.06
12	NYSE	TDY	Thu, Dec 9, 1999	9.00	9.00	8.06	8.38
11	NYSE	TDY	Wed, Dec 8, 1999	9.06	9.63	8.94	9.00
10	NYSE	TDY	Tue, Dec 7, 1999	9.19	9.25	8.88	8.94
9	NYSE	TDY	Mon, Dec 6, 1999	9.38	9.69	9.19	9.25
8	NYSE	TDY	Fri, Dec 3, 1999	9.50	9.63	9.31	9.44
7	NYSE	TDY	Thu, Dec 2, 1999	10.00	10.00	9.25	9.38
6	NYSE	TDY	Wed, Dec 1, 1999	9.00	10.50	9.00	9.63
5	NYSE	TDY	Tue, Nov 30, 1999	9.38	9.38	8.50	8.81
4	NYSE	TDY	Mon, Nov 29, 1999	10.63	10.63	9.25	9.25
3	NYSE	TDY	Fri, Nov 26, 1999	10.50	10.50	10.50	10.50
2	NYSE	TDY	Wed, Nov 24, 1999	8.44	10.69	8.44	10.50
1	NYSE	TDY	Tue, Nov 23, 1999	8.44	8.44	8.44	8.44
#	Exchange	Symbol	Date	Open	High	Low	Close

Teledyne Technologies Inc NYSE:TDY 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