Truist Financial Corp NYSE:TFC Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	TFC	Wed, Mar 6, 2024	37.17	37.17	37.17	37.17
7999	NYSE	TFC	Tue, Mar 5, 2024	35.98	37.48	35.94	37.07
7998	NYSE	TFC	Mon, Mar 4, 2024	35.37	36.52	35.37	36.17
7997	NYSE	TFC	Fri, Mar 1, 2024	34.97	35.76	34.55	35.26
7996	NYSE	TFC	Thu, Feb 29, 2024	35.23	35.44	34.78	34.98
7995	NYSE	TFC	Wed, Feb 28, 2024	34.72	35.20	34.64	34.81
7994	NYSE	TFC	Tue, Feb 27, 2024	34.71	35.20	34.65	34.88
7993	NYSE	TFC	Mon, Feb 26, 2024	35.08	35.28	34.26	34.53
7992	NYSE	TFC	Fri, Feb 23, 2024	35.73	35.78	35.20	35.24
7991	NYSE	TFC	Thu, Feb 22, 2024	36.08	36.16	35.44	35.64
7990	NYSE	TFC	Wed, Feb 21, 2024	35.23	35.85	34.80	35.77
7989	NYSE	TFC	Tue, Feb 20, 2024	35.63	36.11	35.46	35.56
7988	NYSE	TFC	Fri, Feb 16, 2024	36.07	36.46	35.76	36.10
7987	NYSE	TFC	Thu, Feb 15, 2024	35.67	36.51	35.50	36.33
7986	NYSE	TFC	Wed, Feb 14, 2024	35.32	35.57	34.87	35.41
7985	NYSE	TFC	Tue, Feb 13, 2024	35.38	35.47	34.23	34.94
7984	NYSE	TFC	Mon, Feb 12, 2024	35.78	36.48	35.69	36.01
7983	NYSE	TFC	Fri, Feb 9, 2024	35.36	36.07	34.88	35.84
7982	NYSE	TFC	Thu, Feb 8, 2024	35.20	35.67	35.14	35.51
7981	NYSE	TFC	Wed, Feb 7, 2024	36.42	36.57	35.15	35.49
7980	NYSE	TFC	Tue, Feb 6, 2024	36.29	36.49	35.87	36.25
7979	NYSE	TFC	Mon, Feb 5, 2024	36.49	36.57	35.81	36.25
7978	NYSE	TFC	Fri, Feb 2, 2024	36.27	36.89	35.96	36.79
7977	NYSE	TFC	Thu, Feb 1, 2024	37.25	37.99	35.19	36.50
7976	NYSE	TFC	Wed, Jan 31, 2024	37.41	38.05	36.91	37.06
7975	NYSE	TFC	Tue, Jan 30, 2024	38.12	38.47	38.01	38.17
7974	NYSE	TFC	Mon, Jan 29, 2024	37.67	38.21	37.61	38.09
7973	NYSE	TFC	Fri, Jan 26, 2024	37.59	38.02	37.50	37.84
7972	NYSE	TFC	Thu, Jan 25, 2024	38.00	38.02	37.18	37.51
7971	NYSE	TFC	Wed, Jan 24, 2024	37.09	37.72	36.87	37.55
7970	NYSE	TFC	Tue, Jan 23, 2024	37.08	37.30	36.63	36.82
7969	NYSE	TFC	Mon, Jan 22, 2024	37.60	37.90	36.94	37.01
7968	NYSE	TFC	Fri, Jan 19, 2024	36.20	37.51	35.85	37.47
7967	NYSE	TFC	Thu, Jan 18, 2024	36.20	37.56	35.09	35.98
7966	NYSE	TFC	Wed, Jan 17, 2024	35.74	36.23	35.44	35.78
7965	NYSE	TFC	Tue, Jan 16, 2024	36.21	36.42	35.73	36.18
7964	NYSE	TFC	Fri, Jan 12, 2024	37.44	37.63	36.46	36.74
7963	NYSE	TFC	Thu, Jan 11, 2024	37.46	37.55	36.47	37.34
7962	NYSE	TFC	Wed, Jan 10, 2024	37.61	37.86	37.19	37.73
7961	NYSE	TFC	Tue, Jan 9, 2024	37.57	37.87	37.38	37.68
7960	NYSE	TFC	Mon, Jan 8, 2024	37.48	38.01	37.25	38.00
7959	NYSE	TFC	Fri, Jan 5, 2024	36.90	37.88	36.77	37.60
7958	NYSE	TFC	Thu, Jan 4, 2024	37.06	37.37	36.78	36.97
7957	NYSE	TFC	Wed, Jan 3, 2024	37.06	37.07	36.23	36.51
7956	NYSE	TFC	Tue, Jan 2, 2024	36.63	37.69	36.51	37.51
7955	NYSE	TFC	Fri, Dec 29, 2023	37.09	37.35	36.89	36.92
7954	NYSE	TFC	Thu, Dec 28, 2023	37.12	37.43	37.12	37.29
7953	NYSE	TFC	Wed, Dec 27, 2023	36.99	37.42	36.77	37.24
7952	NYSE	TFC	Tue, Dec 26, 2023	36.71	37.22	36.58	37.11
7951	NYSE	TFC	Fri, Dec 22, 2023	36.67	36.99	36.49	36.76
7950	NYSE	TFC	Thu, Dec 21, 2023	36.13	36.53	36.11	36.49
7949	NYSE	TFC	Wed, Dec 20, 2023	36.42	36.85	35.77	35.79
7948	NYSE	TFC	Tue, Dec 19, 2023	36.41	36.86	36.17	36.72
7947	NYSE	TFC	Mon, Dec 18, 2023	36.71	37.05	36.32	36.34
7946	NYSE	TFC	Fri, Dec 15, 2023	37.44	37.83	36.51	36.70
7945	NYSE	TFC	Thu, Dec 14, 2023	36.70	37.66	36.28	37.64
7944	NYSE	TFC	Wed, Dec 13, 2023	34.13	35.58	33.87	35.49
7943	NYSE	TFC	Tue, Dec 12, 2023	34.61	34.61	34.01	34.10
7942	NYSE	TFC	Mon, Dec 11, 2023	34.22	34.62	34.11	34.43
7941	NYSE	TFC	Fri, Dec 8, 2023	34.00	34.58	33.73	34.33
7940	NYSE	TFC	Thu, Dec 7, 2023	33.53	34.34	33.36	33.96
7939	NYSE	TFC	Wed, Dec 6, 2023	33.40	34.21	33.02	33.04
7938	NYSE	TFC	Tue, Dec 5, 2023	33.12	33.30	32.78	33.15
7937	NYSE	TFC	Mon, Dec 4, 2023	33.00	33.63	32.97	33.28
7936	NYSE	TFC	Fri, Dec 1, 2023	32.02	33.41	31.96	33.27
7935	NYSE	TFC	Thu, Nov 30, 2023	32.34	32.43	31.99	32.14
7934	NYSE	TFC	Wed, Nov 29, 2023	31.91	32.71	31.80	32.13
7933	NYSE	TFC	Tue, Nov 28, 2023	31.44	31.70	31.23	31.56
7932	NYSE	TFC	Mon, Nov 27, 2023	31.55	31.73	31.33	31.44
7931	NYSE	TFC	Fri, Nov 24, 2023	31.51	31.81	31.28	31.78
7930	NYSE	TFC	Wed, Nov 22, 2023	31.93	31.96	31.33	31.49
7929	NYSE	TFC	Tue, Nov 21, 2023	31.95	31.99	31.51	31.58
7928	NYSE	TFC	Mon, Nov 20, 2023	31.74	32.18	31.55	32.04
7927	NYSE	TFC	Fri, Nov 17, 2023	31.78	32.00	31.40	31.97
7926	NYSE	TFC	Thu, Nov 16, 2023	31.77	31.94	31.13	31.45
7925	NYSE	TFC	Wed, Nov 15, 2023	31.12	32.09	31.12	31.91
7924	NYSE	TFC	Tue, Nov 14, 2023	30.32	31.36	30.31	30.98
7923	NYSE	TFC	Mon, Nov 13, 2023	29.12	29.50	28.97	29.35
7922	NYSE	TFC	Fri, Nov 10, 2023	29.30	29.42	28.93	29.39
7921	NYSE	TFC	Thu, Nov 9, 2023	29.98	30.12	28.94	29.15
7920	NYSE	TFC	Wed, Nov 8, 2023	30.49	30.55	30.21	29.88
7919	NYSE	TFC	Tue, Nov 7, 2023	30.50	30.74	30.32	30.52
7918	NYSE	TFC	Mon, Nov 6, 2023	31.30	31.35	30.55	30.74
7917	NYSE	TFC	Fri, Nov 3, 2023	30.85	31.45	30.76	31.19
7916	NYSE	TFC	Thu, Nov 2, 2023	29.02	30.09	28.84	29.97
7915	NYSE	TFC	Wed, Nov 1, 2023	28.38	28.67	28.13	28.49
7914	NYSE	TFC	Tue, Oct 31, 2023	28.22	28.42	27.88	28.36
7913	NYSE	TFC	Mon, Oct 30, 2023	27.88	28.30	27.64	28.18
7912	NYSE	TFC	Fri, Oct 27, 2023	28.35	28.47	27.38	27.62
7911	NYSE	TFC	Thu, Oct 26, 2023	27.88	28.84	27.86	28.51
7910	NYSE	TFC	Wed, Oct 25, 2023	27.67	27.99	27.01	27.96
7909	NYSE	TFC	Tue, Oct 24, 2023	27.06	27.80	27.06	27.56
7908	NYSE	TFC	Mon, Oct 23, 2023	27.02	27.68	26.95	27.03
7907	NYSE	TFC	Fri, Oct 20, 2023	28.04	28.17	26.95	27.16
7906	NYSE	TFC	Thu, Oct 19, 2023	29.15	29.75	27.88	28.06
7905	NYSE	TFC	Wed, Oct 18, 2023	29.47	29.67	28.56	28.74
7904	NYSE	TFC	Tue, Oct 17, 2023	28.56	29.89	28.51	29.82
7903	NYSE	TFC	Mon, Oct 16, 2023	28.86	29.12	28.42	29.00
7902	NYSE	TFC	Fri, Oct 13, 2023	29.25	29.40	28.39	28.41
7901	NYSE	TFC	Thu, Oct 12, 2023	29.46	29.75	28.81	28.88
7900	NYSE	TFC	Wed, Oct 11, 2023	29.34	29.92	29.27	29.61
7899	NYSE	TFC	Tue, Oct 10, 2023	29.37	29.69	28.70	29.25
7898	NYSE	TFC	Mon, Oct 9, 2023	26.94	27.51	26.91	27.43
7897	NYSE	TFC	Fri, Oct 6, 2023	26.97	27.64	26.57	27.32
7896	NYSE	TFC	Thu, Oct 5, 2023	26.76	27.42	26.68	27.28
7895	NYSE	TFC	Wed, Oct 4, 2023	27.31	27.37	26.70	27.17
7894	NYSE	TFC	Tue, Oct 3, 2023	27.39	27.42	26.84	27.19
7893	NYSE	TFC	Mon, Oct 2, 2023	28.50	28.70	27.55	27.63
7892	NYSE	TFC	Fri, Sep 29, 2023	28.39	29.00	28.34	28.61
7891	NYSE	TFC	Thu, Sep 28, 2023	27.96	28.40	27.83	28.23
7890	NYSE	TFC	Wed, Sep 27, 2023	28.45	28.45	27.70	27.97
7889	NYSE	TFC	Tue, Sep 26, 2023	28.48	28.88	28.17	28.25
7888	NYSE	TFC	Mon, Sep 25, 2023	27.89	28.88	27.88	28.84
7887	NYSE	TFC	Fri, Sep 22, 2023	28.31	28.34	27.85	28.07
7886	NYSE	TFC	Thu, Sep 21, 2023	28.73	29.05	28.15	28.16
7885	NYSE	TFC	Wed, Sep 20, 2023	28.99	29.31	28.24	28.37
7884	NYSE	TFC	Tue, Sep 19, 2023	28.71	28.85	28.10	28.60
7883	NYSE	TFC	Mon, Sep 18, 2023	28.75	28.80	28.24	28.67
7882	NYSE	TFC	Fri, Sep 15, 2023	28.65	29.12	28.44	29.00
7881	NYSE	TFC	Thu, Sep 14, 2023	29.05	29.55	28.90	29.42
7880	NYSE	TFC	Wed, Sep 13, 2023	30.23	30.33	28.45	28.62
7879	NYSE	TFC	Tue, Sep 12, 2023	30.37	30.80	29.92	30.01
7878	NYSE	TFC	Mon, Sep 11, 2023	30.29	30.67	29.97	30.11
7877	NYSE	TFC	Fri, Sep 8, 2023	29.50	29.87	29.11	29.78
7876	NYSE	TFC	Thu, Sep 7, 2023	29.48	29.77	29.15	29.27
7875	NYSE	TFC	Wed, Sep 6, 2023	30.15	30.29	29.54	29.72
7874	NYSE	TFC	Tue, Sep 5, 2023	30.84	31.25	30.43	30.44
7873	NYSE	TFC	Fri, Sep 1, 2023	30.88	31.35	30.75	30.90
7872	NYSE	TFC	Thu, Aug 31, 2023	30.39	30.66	30.22	30.55
7871	NYSE	TFC	Wed, Aug 30, 2023	30.32	30.46	29.96	30.25
7870	NYSE	TFC	Tue, Aug 29, 2023	29.49	30.49	29.35	30.33
7869	NYSE	TFC	Mon, Aug 28, 2023	29.17	29.47	28.98	29.37
7868	NYSE	TFC	Fri, Aug 25, 2023	29.10	29.37	28.53	28.81
7867	NYSE	TFC	Thu, Aug 24, 2023	28.55	28.95	28.41	28.86
7866	NYSE	TFC	Wed, Aug 23, 2023	28.14	28.54	28.00	28.48
7865	NYSE	TFC	Tue, Aug 22, 2023	28.56	28.69	27.95	28.05
7864	NYSE	TFC	Mon, Aug 21, 2023	29.00	29.04	28.15	28.61
7863	NYSE	TFC	Fri, Aug 18, 2023	28.50	28.89	28.44	28.78
7862	NYSE	TFC	Thu, Aug 17, 2023	29.33	29.37	28.83	28.97
7861	NYSE	TFC	Wed, Aug 16, 2023	29.56	29.66	28.96	29.10
7860	NYSE	TFC	Tue, Aug 15, 2023	30.02	30.22	29.51	29.60
7859	NYSE	TFC	Mon, Aug 14, 2023	31.27	31.35	30.42	30.57
7858	NYSE	TFC	Fri, Aug 11, 2023	31.22	31.89	31.13	31.73
7857	NYSE	TFC	Thu, Aug 10, 2023	31.17	31.55	30.93	31.47
7856	NYSE	TFC	Wed, Aug 9, 2023	32.15	32.15	31.37	30.95
7855	NYSE	TFC	Tue, Aug 8, 2023	31.40	32.47	30.96	32.41
7854	NYSE	TFC	Mon, Aug 7, 2023	32.24	32.65	32.05	32.60
7853	NYSE	TFC	Fri, Aug 4, 2023	32.00	32.52	32.00	32.07
7852	NYSE	TFC	Thu, Aug 3, 2023	32.26	32.38	31.65	32.28
7851	NYSE	TFC	Wed, Aug 2, 2023	32.40	32.45	31.89	32.31
7850	NYSE	TFC	Tue, Aug 1, 2023	32.75	32.96	32.36	32.80
7849	NYSE	TFC	Mon, Jul 31, 2023	33.31	33.61	32.83	33.22
7848	NYSE	TFC	Fri, Jul 28, 2023	32.61	33.22	32.57	33.01
7847	NYSE	TFC	Thu, Jul 27, 2023	33.52	33.71	31.98	31.99
7846	NYSE	TFC	Wed, Jul 26, 2023	33.27	33.62	33.12	33.36
7845	NYSE	TFC	Tue, Jul 25, 2023	33.60	33.60	32.57	32.58
7844	NYSE	TFC	Mon, Jul 24, 2023	33.10	33.78	33.08	33.50
7843	NYSE	TFC	Fri, Jul 21, 2023	33.57	33.57	32.53	33.05
7842	NYSE	TFC	Thu, Jul 20, 2023	33.92	34.49	32.71	33.06
7841	NYSE	TFC	Wed, Jul 19, 2023	34.63	35.78	34.53	35.59
7840	NYSE	TFC	Tue, Jul 18, 2023	33.10	34.55	33.04	34.51
7839	NYSE	TFC	Mon, Jul 17, 2023	32.84	33.55	32.84	33.43
7838	NYSE	TFC	Fri, Jul 14, 2023	34.22	34.22	32.84	33.10
7837	NYSE	TFC	Thu, Jul 13, 2023	33.24	33.75	32.96	33.62
7836	NYSE	TFC	Wed, Jul 12, 2023	33.32	33.81	32.83	33.02
7835	NYSE	TFC	Tue, Jul 11, 2023	32.04	32.77	31.93	32.48
7834	NYSE	TFC	Mon, Jul 10, 2023	31.58	32.28	31.48	32.19
7833	NYSE	TFC	Fri, Jul 7, 2023	30.87	32.16	30.87	31.88
7832	NYSE	TFC	Thu, Jul 6, 2023	30.67	30.90	29.90	30.82
7831	NYSE	TFC	Wed, Jul 5, 2023	30.90	31.61	30.70	30.99
7830	NYSE	TFC	Mon, Jul 3, 2023	30.52	31.58	30.44	31.39
7829	NYSE	TFC	Fri, Jun 30, 2023	30.96	30.98	30.26	30.35
7828	NYSE	TFC	Thu, Jun 29, 2023	30.78	30.99	30.42	30.64
7827	NYSE	TFC	Wed, Jun 28, 2023	30.45	30.52	30.06	30.47
7826	NYSE	TFC	Tue, Jun 27, 2023	30.02	30.70	29.70	30.49
7825	NYSE	TFC	Mon, Jun 26, 2023	30.09	30.49	29.94	30.09
7824	NYSE	TFC	Fri, Jun 23, 2023	30.09	30.41	29.85	30.00
7823	NYSE	TFC	Thu, Jun 22, 2023	31.50	31.51	30.53	30.61
7822	NYSE	TFC	Wed, Jun 21, 2023	31.40	31.77	31.05	31.50
7821	NYSE	TFC	Tue, Jun 20, 2023	31.69	31.85	30.97	31.35
7820	NYSE	TFC	Fri, Jun 16, 2023	32.19	32.36	31.34	31.90
7819	NYSE	TFC	Thu, Jun 15, 2023	31.55	32.44	31.46	32.22
7818	NYSE	TFC	Wed, Jun 14, 2023	32.78	33.09	31.46	31.72
7817	NYSE	TFC	Tue, Jun 13, 2023	31.97	32.89	31.69	32.40
7816	NYSE	TFC	Mon, Jun 12, 2023	32.36	33.09	30.60	31.95
7815	NYSE	TFC	Fri, Jun 9, 2023	33.28	33.51	32.43	32.63
7814	NYSE	TFC	Thu, Jun 8, 2023	33.52	33.61	32.52	33.15
7813	NYSE	TFC	Wed, Jun 7, 2023	33.19	33.75	32.80	33.48
7812	NYSE	TFC	Tue, Jun 6, 2023	31.54	33.64	31.44	33.05
7811	NYSE	TFC	Mon, Jun 5, 2023	32.37	32.04	31.30	32.08
7810	NYSE	TFC	Fri, Jun 2, 2023	31.29	32.51	31.18	32.08
7809	NYSE	TFC	Thu, Jun 1, 2023	31.04	31.38	30.40	30.96
7808	NYSE	TFC	Wed, May 31, 2023	30.61	30.79	29.44	30.47
7807	NYSE	TFC	Tue, May 30, 2023	31.06	31.14	30.23	31.09
7806	NYSE	TFC	Fri, May 26, 2023	30.50	30.98	30.06	30.70
7805	NYSE	TFC	Thu, May 25, 2023	30.23	30.54	29.77	30.53
7804	NYSE	TFC	Wed, May 24, 2023	30.52	30.83	29.87	30.40
7803	NYSE	TFC	Tue, May 23, 2023	30.70	31.89	30.64	30.75
7802	NYSE	TFC	Mon, May 22, 2023	29.95	30.58	29.60	30.58
7801	NYSE	TFC	Fri, May 19, 2023	30.02	30.20	28.89	29.70
7800	NYSE	TFC	Thu, May 18, 2023	28.78	29.93	28.55	29.84
7799	NYSE	TFC	Wed, May 17, 2023	27.75	28.96	27.70	28.92
7798	NYSE	TFC	Tue, May 16, 2023	27.75	28.05	27.17	27.17
7797	NYSE	TFC	Mon, May 15, 2023	27.27	27.92	27.24	27.87
7796	NYSE	TFC	Fri, May 12, 2023	27.16	27.32	26.68	27.30
7795	NYSE	TFC	Thu, May 11, 2023	27.04	27.18	26.49	26.83
7794	NYSE	TFC	Wed, May 10, 2023	29.10	29.21	27.56	27.38
7793	NYSE	TFC	Tue, May 9, 2023	28.33	28.79	27.93	28.60
7792	NYSE	TFC	Mon, May 8, 2023	29.74	29.98	28.29	28.75
7791	NYSE	TFC	Fri, May 5, 2023	27.43	29.00	27.01	28.69
7790	NYSE	TFC	Thu, May 4, 2023	27.23	27.86	25.56	26.21
7789	NYSE	TFC	Wed, May 3, 2023	29.57	29.87	27.95	28.13
7788	NYSE	TFC	Tue, May 2, 2023	31.27	31.31	28.99	29.12
7787	NYSE	TFC	Mon, May 1, 2023	32.43	32.53	31.43	31.52
7786	NYSE	TFC	Fri, Apr 28, 2023	31.08	32.67	30.91	32.58
7785	NYSE	TFC	Thu, Apr 27, 2023	30.68	31.83	30.62	31.38
7784	NYSE	TFC	Wed, Apr 26, 2023	30.39	31.43	30.25	30.60
7783	NYSE	TFC	Tue, Apr 25, 2023	31.23	31.51	30.27	30.43
7782	NYSE	TFC	Mon, Apr 24, 2023	31.50	31.87	31.15	31.82
7781	NYSE	TFC	Fri, Apr 21, 2023	33.17	33.20	31.43	31.47
7780	NYSE	TFC	Thu, Apr 20, 2023	33.79	34.46	33.30	33.48
7779	NYSE	TFC	Wed, Apr 19, 2023	34.07	35.39	33.81	34.79
7778	NYSE	TFC	Tue, Apr 18, 2023	34.02	34.19	33.49	33.85
7777	NYSE	TFC	Mon, Apr 17, 2023	33.27	34.34	32.72	34.26
7776	NYSE	TFC	Fri, Apr 14, 2023	34.28	34.62	33.10	33.25
7775	NYSE	TFC	Thu, Apr 13, 2023	33.41	34.20	32.91	33.84
7774	NYSE	TFC	Wed, Apr 12, 2023	33.84	34.11	33.00	33.21
7773	NYSE	TFC	Tue, Apr 11, 2023	33.18	33.93	33.02	33.70
7772	NYSE	TFC	Mon, Apr 10, 2023	32.50	33.73	32.44	33.17
7771	NYSE	TFC	Thu, Apr 6, 2023	32.17	33.06	32.04	32.74
7770	NYSE	TFC	Wed, Apr 5, 2023	31.59	32.12	31.34	32.02
7769	NYSE	TFC	Tue, Apr 4, 2023	33.51	33.61	31.40	31.95
7768	NYSE	TFC	Mon, Apr 3, 2023	33.99	34.37	33.04	33.13
7767	NYSE	TFC	Fri, Mar 31, 2023	34.24	34.38	33.36	34.10
7766	NYSE	TFC	Thu, Mar 30, 2023	34.99	35.22	33.26	33.85
7765	NYSE	TFC	Wed, Mar 29, 2023	33.87	34.48	33.66	34.47
7764	NYSE	TFC	Tue, Mar 28, 2023	33.05	33.76	32.93	33.42
7763	NYSE	TFC	Mon, Mar 27, 2023	34.10	35.07	33.04	33.08
7762	NYSE	TFC	Fri, Mar 24, 2023	32.04	33.23	31.82	32.89
7761	NYSE	TFC	Thu, Mar 23, 2023	32.68	33.92	32.23	32.57
7760	NYSE	TFC	Wed, Mar 22, 2023	33.71	34.25	32.34	32.49
7759	NYSE	TFC	Tue, Mar 21, 2023	32.23	33.74	31.89	33.70
7758	NYSE	TFC	Mon, Mar 20, 2023	31.04	32.43	30.80	30.91
7757	NYSE	TFC	Fri, Mar 17, 2023	32.10	32.20	30.34	30.56
7756	NYSE	TFC	Thu, Mar 16, 2023	31.88	33.54	28.70	32.94
7755	NYSE	TFC	Wed, Mar 15, 2023	31.45	32.92	30.59	32.10
7754	NYSE	TFC	Tue, Mar 14, 2023	35.40	36.19	31.37	31.88
7753	NYSE	TFC	Mon, Mar 13, 2023	33.27	35.59	30.51	32.24
7752	NYSE	TFC	Fri, Mar 10, 2023	40.45	40.76	37.86	38.84
7751	NYSE	TFC	Thu, Mar 9, 2023	43.29	43.38	41.38	41.62
7750	NYSE	TFC	Wed, Mar 8, 2023	44.15	44.36	43.54	43.77
7749	NYSE	TFC	Tue, Mar 7, 2023	45.70	45.88	43.89	44.08
7748	NYSE	TFC	Mon, Mar 6, 2023	46.37	46.64	46.01	46.14
7747	NYSE	TFC	Fri, Mar 3, 2023	45.90	46.28	45.52	46.24
7746	NYSE	TFC	Thu, Mar 2, 2023	46.21	46.41	44.96	45.50
7745	NYSE	TFC	Wed, Mar 1, 2023	46.61	47.05	46.42	46.70
7744	NYSE	TFC	Tue, Feb 28, 2023	47.24	47.33	46.87	46.95
7743	NYSE	TFC	Mon, Feb 27, 2023	47.54	47.85	46.87	47.14
7742	NYSE	TFC	Fri, Feb 24, 2023	46.31	47.11	46.04	47.08
7741	NYSE	TFC	Thu, Feb 23, 2023	47.49	47.62	46.44	46.68
7740	NYSE	TFC	Wed, Feb 22, 2023	47.17	47.32	46.67	47.08
7739	NYSE	TFC	Tue, Feb 21, 2023	48.02	48.19	46.92	47.14
7738	NYSE	TFC	Fri, Feb 17, 2023	48.00	48.53	47.76	48.49
7737	NYSE	TFC	Thu, Feb 16, 2023	48.21	48.46	47.75	47.96
7736	NYSE	TFC	Wed, Feb 15, 2023	48.38	48.96	48.20	48.90
7735	NYSE	TFC	Tue, Feb 14, 2023	48.91	49.32	48.49	48.82
7734	NYSE	TFC	Mon, Feb 13, 2023	48.38	49.19	48.01	49.10
7733	NYSE	TFC	Fri, Feb 10, 2023	47.80	48.42	47.73	48.38
7732	NYSE	TFC	Thu, Feb 9, 2023	49.07	49.10	47.80	47.93
7731	NYSE	TFC	Wed, Feb 8, 2023	49.33	49.86	49.12	48.74
7730	NYSE	TFC	Tue, Feb 7, 2023	49.25	50.28	49.02	50.03
7729	NYSE	TFC	Mon, Feb 6, 2023	49.91	49.91	49.35	49.60
7728	NYSE	TFC	Fri, Feb 3, 2023	49.79	50.52	49.67	50.09
7727	NYSE	TFC	Thu, Feb 2, 2023	50.05	50.57	49.50	50.39
7726	NYSE	TFC	Wed, Feb 1, 2023	48.95	50.07	48.77	49.63
7725	NYSE	TFC	Tue, Jan 31, 2023	48.26	49.43	48.12	49.39
7724	NYSE	TFC	Mon, Jan 30, 2023	48.40	48.92	48.38	48.45
7723	NYSE	TFC	Fri, Jan 27, 2023	48.91	49.25	48.76	48.84
7722	NYSE	TFC	Thu, Jan 26, 2023	49.09	49.48	48.42	48.86
7721	NYSE	TFC	Wed, Jan 25, 2023	47.97	48.80	47.68	48.78
7720	NYSE	TFC	Tue, Jan 24, 2023	56.15	53.34	48.10	48.34
7719	NYSE	TFC	Mon, Jan 23, 2023	48.20	49.07	47.81	48.84
7718	NYSE	TFC	Fri, Jan 20, 2023	47.82	48.05	47.17	47.92
7717	NYSE	TFC	Thu, Jan 19, 2023	46.11	48.03	45.77	47.71
7716	NYSE	TFC	Wed, Jan 18, 2023	46.72	47.03	45.61	45.74
7715	NYSE	TFC	Tue, Jan 17, 2023	47.53	47.60	46.88	47.15
7714	NYSE	TFC	Fri, Jan 13, 2023	46.71	47.74	46.16	47.57
7713	NYSE	TFC	Thu, Jan 12, 2023	46.76	47.35	46.50	47.18
7712	NYSE	TFC	Wed, Jan 11, 2023	46.33	46.57	45.96	46.37
7711	NYSE	TFC	Tue, Jan 10, 2023	45.85	46.30	45.54	46.00
7710	NYSE	TFC	Mon, Jan 9, 2023	46.24	46.34	45.78	45.80
7709	NYSE	TFC	Fri, Jan 6, 2023	44.37	46.07	44.29	45.86
7708	NYSE	TFC	Thu, Jan 5, 2023	44.14	44.82	43.76	44.44
7707	NYSE	TFC	Wed, Jan 4, 2023	44.12	45.23	43.55	44.85
7706	NYSE	TFC	Tue, Jan 3, 2023	43.42	43.98	43.01	43.63
7705	NYSE	TFC	Fri, Dec 30, 2022	42.86	43.29	42.74	43.03
7704	NYSE	TFC	Thu, Dec 29, 2022	42.69	43.28	42.60	43.20
7703	NYSE	TFC	Wed, Dec 28, 2022	42.90	43.07	42.49	42.55
7702	NYSE	TFC	Tue, Dec 27, 2022	42.65	43.07	42.34	42.84
7701	NYSE	TFC	Fri, Dec 23, 2022	42.50	42.79	42.38	42.59
7700	NYSE	TFC	Thu, Dec 22, 2022	41.40	42.51	41.14	42.48
7699	NYSE	TFC	Wed, Dec 21, 2022	41.71	41.92	41.50	41.75
7698	NYSE	TFC	Tue, Dec 20, 2022	41.02	41.72	40.93	41.12
7697	NYSE	TFC	Mon, Dec 19, 2022	41.29	41.63	40.80	41.12
7696	NYSE	TFC	Fri, Dec 16, 2022	41.14	41.40	40.55	41.30
7695	NYSE	TFC	Thu, Dec 15, 2022	41.60	41.90	41.26	41.49
7694	NYSE	TFC	Wed, Dec 14, 2022	43.15	43.39	41.95	42.22
7693	NYSE	TFC	Tue, Dec 13, 2022	44.56	45.03	42.91	43.19
7692	NYSE	TFC	Mon, Dec 12, 2022	41.94	43.61	41.53	43.46
7691	NYSE	TFC	Fri, Dec 9, 2022	41.92	42.39	41.84	42.08
7690	NYSE	TFC	Thu, Dec 8, 2022	41.97	42.22	41.58	42.06
7689	NYSE	TFC	Wed, Dec 7, 2022	41.74	42.22	41.30	41.84
7688	NYSE	TFC	Tue, Dec 6, 2022	42.53	42.62	41.38	41.89
7687	NYSE	TFC	Mon, Dec 5, 2022	44.50	44.79	42.30	42.59
7686	NYSE	TFC	Fri, Dec 2, 2022	45.61	45.87	44.87	45.06
7685	NYSE	TFC	Thu, Dec 1, 2022	47.06	47.46	45.99	46.22
7684	NYSE	TFC	Wed, Nov 30, 2022	45.73	46.85	44.05	46.81
7683	NYSE	TFC	Tue, Nov 29, 2022	45.39	45.96	45.24	45.91
7682	NYSE	TFC	Mon, Nov 28, 2022	46.43	46.65	45.23	45.32
7681	NYSE	TFC	Fri, Nov 25, 2022	46.66	47.07	46.51	46.92
7680	NYSE	TFC	Wed, Nov 23, 2022	46.28	46.73	46.22	46.43
7679	NYSE	TFC	Tue, Nov 22, 2022	46.58	46.94	46.27	46.42
7678	NYSE	TFC	Mon, Nov 21, 2022	45.72	46.28	45.58	46.13
7677	NYSE	TFC	Fri, Nov 18, 2022	45.88	46.15	45.20	45.66
7676	NYSE	TFC	Thu, Nov 17, 2022	44.84	45.22	44.56	45.12
7675	NYSE	TFC	Wed, Nov 16, 2022	46.40	46.58	45.51	45.53
7674	NYSE	TFC	Tue, Nov 15, 2022	46.85	47.47	45.46	46.33
7673	NYSE	TFC	Mon, Nov 14, 2022	46.84	47.27	46.01	46.05
7672	NYSE	TFC	Fri, Nov 11, 2022	46.31	47.46	46.11	47.26
7671	NYSE	TFC	Thu, Nov 10, 2022	44.09	46.14	44.09	46.04
7670	NYSE	TFC	Wed, Nov 9, 2022	43.75	43.96	42.55	42.69
7669	NYSE	TFC	Tue, Nov 8, 2022	44.11	44.67	43.96	43.97
7668	NYSE	TFC	Mon, Nov 7, 2022	44.09	44.21	43.53	43.98
7667	NYSE	TFC	Fri, Nov 4, 2022	43.26	43.94	43.07	43.66
7666	NYSE	TFC	Thu, Nov 3, 2022	43.37	43.58	42.14	42.66
7665	NYSE	TFC	Wed, Nov 2, 2022	44.37	45.33	43.89	43.92
7664	NYSE	TFC	Tue, Nov 1, 2022	45.19	45.26	44.45	44.82
7663	NYSE	TFC	Mon, Oct 31, 2022	44.88	45.25	44.57	44.79
7662	NYSE	TFC	Fri, Oct 28, 2022	44.50	45.06	44.31	45.05
7661	NYSE	TFC	Thu, Oct 27, 2022	44.71	44.99	44.06	44.18
7660	NYSE	TFC	Wed, Oct 26, 2022	43.91	44.63	43.91	44.21
7659	NYSE	TFC	Tue, Oct 25, 2022	42.38	43.89	42.26	43.85
7658	NYSE	TFC	Mon, Oct 24, 2022	41.71	42.88	41.53	42.66
7657	NYSE	TFC	Fri, Oct 21, 2022	40.33	41.66	40.01	41.51
7656	NYSE	TFC	Thu, Oct 20, 2022	42.30	42.77	40.28	40.42
7655	NYSE	TFC	Wed, Oct 19, 2022	42.85	43.59	42.19	42.44
7654	NYSE	TFC	Tue, Oct 18, 2022	42.76	44.69	41.90	43.37
7653	NYSE	TFC	Mon, Oct 17, 2022	44.00	44.68	43.91	44.43
7652	NYSE	TFC	Fri, Oct 14, 2022	44.32	45.19	42.88	43.00
7651	NYSE	TFC	Thu, Oct 13, 2022	41.48	44.39	41.07	44.08
7650	NYSE	TFC	Wed, Oct 12, 2022	42.27	42.77	41.87	42.07
7649	NYSE	TFC	Tue, Oct 11, 2022	42.98	43.38	42.23	42.43
7648	NYSE	TFC	Mon, Oct 10, 2022	43.77	43.97	42.98	43.31
7647	NYSE	TFC	Fri, Oct 7, 2022	44.60	44.74	43.38	43.53
7646	NYSE	TFC	Thu, Oct 6, 2022	45.46	45.66	44.69	44.88
7645	NYSE	TFC	Wed, Oct 5, 2022	45.85	46.39	45.68	45.86
7644	NYSE	TFC	Tue, Oct 4, 2022	45.20	46.60	45.18	46.56
7643	NYSE	TFC	Mon, Oct 3, 2022	44.14	45.03	43.46	44.71
7642	NYSE	TFC	Fri, Sep 30, 2022	44.18	44.66	43.48	43.54
7641	NYSE	TFC	Thu, Sep 29, 2022	43.73	44.32	43.49	43.97
7640	NYSE	TFC	Wed, Sep 28, 2022	43.56	44.54	43.21	44.25
7639	NYSE	TFC	Tue, Sep 27, 2022	43.65	43.97	42.56	43.04
7638	NYSE	TFC	Mon, Sep 26, 2022	43.88	44.44	43.27	43.42
7637	NYSE	TFC	Fri, Sep 23, 2022	44.26	44.61	43.54	44.34
7636	NYSE	TFC	Thu, Sep 22, 2022	46.22	46.33	44.71	44.80
7635	NYSE	TFC	Wed, Sep 21, 2022	47.34	47.53	45.99	46.00
7634	NYSE	TFC	Tue, Sep 20, 2022	47.61	47.79	46.95	47.29
7633	NYSE	TFC	Mon, Sep 19, 2022	47.00	48.05	46.89	47.99
7632	NYSE	TFC	Fri, Sep 16, 2022	47.74	48.23	47.19	47.62
7631	NYSE	TFC	Thu, Sep 15, 2022	47.54	48.61	47.38	48.12
7630	NYSE	TFC	Wed, Sep 14, 2022	47.34	47.79	46.64	47.35
7629	NYSE	TFC	Tue, Sep 13, 2022	48.60	48.72	47.04	47.11
7628	NYSE	TFC	Mon, Sep 12, 2022	48.97	49.81	48.86	49.54
7627	NYSE	TFC	Fri, Sep 9, 2022	48.38	48.71	48.25	48.48
7626	NYSE	TFC	Thu, Sep 8, 2022	46.91	48.09	46.62	48.05
7625	NYSE	TFC	Wed, Sep 7, 2022	45.78	47.31	45.62	47.10
7624	NYSE	TFC	Tue, Sep 6, 2022	46.75	46.75	45.48	46.02
7623	NYSE	TFC	Fri, Sep 2, 2022	47.48	47.87	46.20	46.49
7622	NYSE	TFC	Thu, Sep 1, 2022	46.94	47.03	46.20	46.87
7621	NYSE	TFC	Wed, Aug 31, 2022	47.54	47.74	46.80	46.84
7620	NYSE	TFC	Tue, Aug 30, 2022	48.26	48.53	47.26	47.39
7619	NYSE	TFC	Mon, Aug 29, 2022	47.90	48.40	47.63	47.94
7618	NYSE	TFC	Fri, Aug 26, 2022	49.77	49.98	48.17	48.19
7617	NYSE	TFC	Thu, Aug 25, 2022	49.11	49.84	48.93	49.63
7616	NYSE	TFC	Wed, Aug 24, 2022	49.10	49.45	48.85	49.11
7615	NYSE	TFC	Tue, Aug 23, 2022	49.48	49.70	49.20	49.27
7614	NYSE	TFC	Mon, Aug 22, 2022	49.85	50.20	49.15	49.35
7613	NYSE	TFC	Fri, Aug 19, 2022	51.15	51.26	50.28	50.63
7612	NYSE	TFC	Thu, Aug 18, 2022	51.30	51.50	50.96	51.45
7611	NYSE	TFC	Wed, Aug 17, 2022	51.32	51.65	51.02	51.20
7610	NYSE	TFC	Tue, Aug 16, 2022	51.30	52.22	51.19	52.01
7609	NYSE	TFC	Mon, Aug 15, 2022	51.10	51.59	50.90	51.42
7608	NYSE	TFC	Fri, Aug 12, 2022	51.29	51.77	50.90	51.75
7607	NYSE	TFC	Thu, Aug 11, 2022	51.00	51.28	50.69	51.02
7606	NYSE	TFC	Wed, Aug 10, 2022	50.59	51.37	50.42	50.38
7605	NYSE	TFC	Tue, Aug 9, 2022	49.94	50.05	49.37	49.79
7604	NYSE	TFC	Mon, Aug 8, 2022	50.33	50.50	49.70	49.75
7603	NYSE	TFC	Fri, Aug 5, 2022	49.01	50.28	49.01	50.10
7602	NYSE	TFC	Thu, Aug 4, 2022	50.27	50.47	49.12	49.27
7601	NYSE	TFC	Wed, Aug 3, 2022	50.00	50.64	49.59	50.40
7600	NYSE	TFC	Tue, Aug 2, 2022	50.17	50.42	49.46	49.62
7599	NYSE	TFC	Mon, Aug 1, 2022	49.95	50.64	49.55	50.30
7598	NYSE	TFC	Fri, Jul 29, 2022	49.62	50.61	49.61	50.47
7597	NYSE	TFC	Thu, Jul 28, 2022	49.42	49.73	48.71	49.56
7596	NYSE	TFC	Wed, Jul 27, 2022	48.68	49.93	48.49	49.55
7595	NYSE	TFC	Tue, Jul 26, 2022	48.83	49.42	48.29	48.47
7594	NYSE	TFC	Mon, Jul 25, 2022	48.72	49.53	48.22	49.11
7593	NYSE	TFC	Fri, Jul 22, 2022	48.46	48.73	47.72	48.14
7592	NYSE	TFC	Thu, Jul 21, 2022	47.83	48.43	47.39	48.35
7591	NYSE	TFC	Wed, Jul 20, 2022	47.94	48.29	47.50	48.02
7590	NYSE	TFC	Tue, Jul 19, 2022	48.73	48.73	47.10	48.31
7589	NYSE	TFC	Mon, Jul 18, 2022	48.02	48.60	46.85	47.10
7588	NYSE	TFC	Fri, Jul 15, 2022	45.90	47.57	45.60	47.41
7587	NYSE	TFC	Thu, Jul 14, 2022	45.13	45.40	44.68	45.20
7586	NYSE	TFC	Wed, Jul 13, 2022	46.63	46.78	45.66	46.11
7585	NYSE	TFC	Tue, Jul 12, 2022	46.79	48.06	46.71	47.21
7584	NYSE	TFC	Mon, Jul 11, 2022	47.23	47.78	47.06	47.40
7583	NYSE	TFC	Fri, Jul 8, 2022	48.30	48.44	47.54	47.70
7582	NYSE	TFC	Thu, Jul 7, 2022	48.12	48.46	47.88	48.01
7581	NYSE	TFC	Wed, Jul 6, 2022	48.40	48.70	47.44	47.65
7580	NYSE	TFC	Tue, Jul 5, 2022	47.25	48.64	46.75	48.64
7579	NYSE	TFC	Fri, Jul 1, 2022	47.31	48.37	46.76	48.20
7578	NYSE	TFC	Thu, Jun 30, 2022	46.49	47.82	45.87	47.43
7577	NYSE	TFC	Wed, Jun 29, 2022	48.45	48.59	47.35	47.40
7576	NYSE	TFC	Tue, Jun 28, 2022	48.90	49.69	48.18	48.37
7575	NYSE	TFC	Mon, Jun 27, 2022	49.32	49.50	48.09	48.57
7574	NYSE	TFC	Fri, Jun 24, 2022	47.07	49.28	47.07	49.22
7573	NYSE	TFC	Thu, Jun 23, 2022	46.97	47.31	46.11	46.86
7572	NYSE	TFC	Wed, Jun 22, 2022	46.59	47.38	46.40	47.23
7571	NYSE	TFC	Tue, Jun 21, 2022	47.30	47.67	46.63	47.05
7570	NYSE	TFC	Fri, Jun 17, 2022	46.02	46.88	45.72	46.29
7569	NYSE	TFC	Thu, Jun 16, 2022	45.83	46.11	45.13	45.84
7568	NYSE	TFC	Wed, Jun 15, 2022	46.78	47.28	45.99	46.58
7567	NYSE	TFC	Tue, Jun 14, 2022	46.76	47.65	45.75	46.24
7566	NYSE	TFC	Mon, Jun 13, 2022	44.97	47.27	44.75	46.64
7565	NYSE	TFC	Fri, Jun 10, 2022	46.67	47.09	45.77	45.95
7564	NYSE	TFC	Thu, Jun 9, 2022	48.90	49.01	47.68	47.71
7563	NYSE	TFC	Wed, Jun 8, 2022	49.20	49.45	48.59	49.05
7562	NYSE	TFC	Tue, Jun 7, 2022	48.99	49.89	48.74	49.76
7561	NYSE	TFC	Mon, Jun 6, 2022	49.70	50.40	49.32	49.50
7560	NYSE	TFC	Fri, Jun 3, 2022	49.37	49.82	49.02	49.09
7559	NYSE	TFC	Thu, Jun 2, 2022	48.88	49.78	48.58	49.75
7558	NYSE	TFC	Wed, Jun 1, 2022	49.90	50.01	48.32	48.92
7557	NYSE	TFC	Tue, May 31, 2022	48.50	50.08	48.33	49.74
7556	NYSE	TFC	Fri, May 27, 2022	48.44	49.14	48.34	49.13
7555	NYSE	TFC	Thu, May 26, 2022	47.99	48.79	47.95	48.41
7554	NYSE	TFC	Wed, May 25, 2022	46.64	47.93	46.64	47.62
7553	NYSE	TFC	Tue, May 24, 2022	47.18	47.37	45.75	46.81
7552	NYSE	TFC	Mon, May 23, 2022	46.70	47.77	46.39	47.27
7551	NYSE	TFC	Fri, May 20, 2022	46.37	46.72	44.85	45.68
7550	NYSE	TFC	Thu, May 19, 2022	45.91	46.62	45.74	46.12
7549	NYSE	TFC	Wed, May 18, 2022	47.39	47.54	46.22	46.36
7548	NYSE	TFC	Tue, May 17, 2022	47.10	48.02	46.87	47.89
7547	NYSE	TFC	Mon, May 16, 2022	46.35	46.63	45.52	46.12
7546	NYSE	TFC	Fri, May 13, 2022	46.88	47.00	45.87	46.31
7545	NYSE	TFC	Thu, May 12, 2022	46.27	46.74	45.51	46.47
7544	NYSE	TFC	Wed, May 11, 2022	47.58	48.84	46.78	46.37
7543	NYSE	TFC	Tue, May 10, 2022	49.00	49.25	46.86	47.46
7542	NYSE	TFC	Mon, May 9, 2022	48.78	49.19	48.15	48.57
7541	NYSE	TFC	Fri, May 6, 2022	49.47	49.53	48.17	49.06
7540	NYSE	TFC	Thu, May 5, 2022	50.04	50.19	48.55	49.45
7539	NYSE	TFC	Wed, May 4, 2022	49.56	50.78	49.16	50.76
7538	NYSE	TFC	Tue, May 3, 2022	49.48	50.20	49.26	49.61
7537	NYSE	TFC	Mon, May 2, 2022	49.20	49.28	47.98	48.94
7536	NYSE	TFC	Fri, Apr 29, 2022	50.31	50.64	48.22	48.35
7535	NYSE	TFC	Thu, Apr 28, 2022	50.14	50.58	49.51	50.25
7534	NYSE	TFC	Wed, Apr 27, 2022	50.58	51.06	50.21	50.53
7533	NYSE	TFC	Tue, Apr 26, 2022	50.13	51.25	49.91	50.53
7532	NYSE	TFC	Mon, Apr 25, 2022	50.25	50.91	48.92	50.84
7531	NYSE	TFC	Fri, Apr 22, 2022	52.29	52.36	50.79	50.89
7530	NYSE	TFC	Thu, Apr 21, 2022	53.08	53.63	51.89	52.11
7529	NYSE	TFC	Wed, Apr 20, 2022	52.20	53.49	52.11	52.57
7528	NYSE	TFC	Tue, Apr 19, 2022	52.00	52.37	50.29	52.01
7527	NYSE	TFC	Mon, Apr 18, 2022	51.98	52.94	51.90	52.66
7526	NYSE	TFC	Thu, Apr 14, 2022	52.04	52.80	51.68	52.14
7525	NYSE	TFC	Wed, Apr 13, 2022	52.17	52.64	51.66	52.00
7524	NYSE	TFC	Tue, Apr 12, 2022	53.50	54.17	52.40	52.69
7523	NYSE	TFC	Mon, Apr 11, 2022	53.41	54.69	53.11	53.64
7522	NYSE	TFC	Fri, Apr 8, 2022	53.83	54.50	53.41	53.87
7521	NYSE	TFC	Thu, Apr 7, 2022	54.88	55.07	53.18	53.88
7520	NYSE	TFC	Wed, Apr 6, 2022	54.85	55.28	54.45	54.74
7519	NYSE	TFC	Tue, Apr 5, 2022	55.05	56.00	54.82	55.36
7518	NYSE	TFC	Mon, Apr 4, 2022	54.90	55.63	54.05	55.27
7517	NYSE	TFC	Fri, Apr 1, 2022	57.00	57.50	55.04	55.33
7516	NYSE	TFC	Thu, Mar 31, 2022	58.47	59.07	56.70	56.70
7515	NYSE	TFC	Wed, Mar 30, 2022	60.56	60.65	58.37	58.74
7514	NYSE	TFC	Tue, Mar 29, 2022	60.70	61.10	60.06	60.56
7513	NYSE	TFC	Mon, Mar 28, 2022	59.23	59.59	58.07	59.56
7512	NYSE	TFC	Fri, Mar 25, 2022	58.93	60.20	58.63	60.11
7511	NYSE	TFC	Thu, Mar 24, 2022	58.47	58.80	57.89	58.79
7510	NYSE	TFC	Wed, Mar 23, 2022	59.20	59.50	57.98	58.18
7509	NYSE	TFC	Tue, Mar 22, 2022	59.55	60.28	59.14	59.71
7508	NYSE	TFC	Mon, Mar 21, 2022	59.10	59.61	58.01	58.62
7507	NYSE	TFC	Fri, Mar 18, 2022	58.83	58.86	57.01	58.56
7506	NYSE	TFC	Thu, Mar 17, 2022	58.78	58.85	57.58	58.84
7505	NYSE	TFC	Wed, Mar 16, 2022	58.85	59.97	58.68	59.71
7504	NYSE	TFC	Tue, Mar 15, 2022	58.37	58.86	57.21	58.02
7503	NYSE	TFC	Mon, Mar 14, 2022	58.05	58.96	57.50	57.89
7502	NYSE	TFC	Fri, Mar 11, 2022	58.16	58.81	57.09	57.14
7501	NYSE	TFC	Thu, Mar 10, 2022	57.71	58.31	56.95	57.65
7500	NYSE	TFC	Wed, Mar 9, 2022	58.90	59.62	58.12	58.52
7499	NYSE	TFC	Tue, Mar 8, 2022	57.40	58.70	56.26	56.85
7498	NYSE	TFC	Mon, Mar 7, 2022	58.54	58.85	56.19	56.23
7497	NYSE	TFC	Fri, Mar 4, 2022	58.85	59.22	58.34	58.96
7496	NYSE	TFC	Thu, Mar 3, 2022	60.99	61.27	59.72	60.55
7495	NYSE	TFC	Wed, Mar 2, 2022	59.06	61.24	58.85	60.69
7494	NYSE	TFC	Tue, Mar 1, 2022	61.28	61.50	57.47	58.15
7493	NYSE	TFC	Mon, Feb 28, 2022	60.49	62.53	59.95	62.22
7492	NYSE	TFC	Fri, Feb 25, 2022	60.18	63.08	60.02	62.97
7491	NYSE	TFC	Thu, Feb 24, 2022	58.55	59.44	57.17	59.21
7490	NYSE	TFC	Wed, Feb 23, 2022	62.26	62.78	60.40	60.60
7489	NYSE	TFC	Tue, Feb 22, 2022	62.88	62.89	61.56	62.18
7488	NYSE	TFC	Fri, Feb 18, 2022	62.52	63.23	62.08	62.32
7487	NYSE	TFC	Thu, Feb 17, 2022	63.86	64.17	62.42	62.55
7486	NYSE	TFC	Wed, Feb 16, 2022	64.06	65.36	64.06	64.71
7485	NYSE	TFC	Tue, Feb 15, 2022	63.66	64.87	63.57	64.80
7484	NYSE	TFC	Mon, Feb 14, 2022	63.86	64.31	62.24	63.00
7483	NYSE	TFC	Fri, Feb 11, 2022	64.15	65.20	63.12	63.58
7482	NYSE	TFC	Thu, Feb 10, 2022	64.89	65.84	64.31	64.62
7481	NYSE	TFC	Wed, Feb 9, 2022	65.69	66.05	65.33	65.02
7480	NYSE	TFC	Tue, Feb 8, 2022	65.34	66.10	65.07	65.85
7479	NYSE	TFC	Mon, Feb 7, 2022	64.38	64.73	63.55	64.21
7478	NYSE	TFC	Fri, Feb 4, 2022	63.39	64.47	63.34	63.98
7477	NYSE	TFC	Thu, Feb 3, 2022	65.00	65.00	63.14	63.31
7476	NYSE	TFC	Wed, Feb 2, 2022	63.67	64.65	63.38	64.57
7475	NYSE	TFC	Tue, Feb 1, 2022	62.76	64.16	62.30	64.02
7474	NYSE	TFC	Mon, Jan 31, 2022	61.91	63.26	61.04	62.82
7473	NYSE	TFC	Fri, Jan 28, 2022	61.73	62.64	60.90	62.58
7472	NYSE	TFC	Thu, Jan 27, 2022	63.81	64.56	61.52	61.91
7471	NYSE	TFC	Wed, Jan 26, 2022	63.69	64.18	61.88	62.87
7470	NYSE	TFC	Tue, Jan 25, 2022	61.84	63.61	60.61	63.03
7469	NYSE	TFC	Mon, Jan 24, 2022	61.05	62.40	59.38	62.30
7468	NYSE	TFC	Fri, Jan 21, 2022	63.00	63.08	61.14	61.47
7467	NYSE	TFC	Thu, Jan 20, 2022	64.28	64.95	63.03	63.12
7466	NYSE	TFC	Wed, Jan 19, 2022	67.69	67.83	64.48	64.58
7465	NYSE	TFC	Tue, Jan 18, 2022	67.25	68.95	66.77	67.17
7464	NYSE	TFC	Fri, Jan 14, 2022	65.62	67.61	65.13	67.41
7463	NYSE	TFC	Thu, Jan 13, 2022	66.59	67.48	66.42	66.77
7462	NYSE	TFC	Wed, Jan 12, 2022	65.77	66.35	65.57	66.33
7461	NYSE	TFC	Tue, Jan 11, 2022	65.52	65.75	64.69	65.66
7460	NYSE	TFC	Mon, Jan 10, 2022	65.77	65.98	64.39	65.29
7459	NYSE	TFC	Fri, Jan 7, 2022	63.72	65.19	63.41	65.00
7458	NYSE	TFC	Thu, Jan 6, 2022	62.79	63.99	62.15	63.98
7457	NYSE	TFC	Wed, Jan 5, 2022	62.48	63.11	61.62	61.67
7456	NYSE	TFC	Tue, Jan 4, 2022	61.19	62.86	61.14	62.35
7455	NYSE	TFC	Mon, Jan 3, 2022	59.33	60.47	59.30	60.40
7454	NYSE	TFC	Fri, Dec 31, 2021	58.28	58.88	58.27	58.55
7453	NYSE	TFC	Thu, Dec 30, 2021	58.97	59.34	58.44	58.50
7452	NYSE	TFC	Wed, Dec 29, 2021	59.07	59.13	58.53	58.78
7451	NYSE	TFC	Tue, Dec 28, 2021	58.37	58.92	58.19	58.70
7450	NYSE	TFC	Mon, Dec 27, 2021	58.00	58.46	57.38	58.46
7449	NYSE	TFC	Thu, Dec 23, 2021	57.84	58.39	57.60	57.77
7448	NYSE	TFC	Wed, Dec 22, 2021	56.94	57.45	56.74	57.34
7447	NYSE	TFC	Tue, Dec 21, 2021	56.42	57.35	56.30	57.12
7446	NYSE	TFC	Mon, Dec 20, 2021	56.21	56.38	54.73	55.67
7445	NYSE	TFC	Fri, Dec 17, 2021	59.03	59.11	56.76	57.11
7444	NYSE	TFC	Thu, Dec 16, 2021	59.31	60.38	59.00	59.18
7443	NYSE	TFC	Wed, Dec 15, 2021	58.92	59.26	57.80	58.57
7442	NYSE	TFC	Tue, Dec 14, 2021	58.32	59.43	58.22	58.66
7441	NYSE	TFC	Mon, Dec 13, 2021	59.06	59.30	57.78	58.00
7440	NYSE	TFC	Fri, Dec 10, 2021	60.09	60.15	58.85	59.39
7439	NYSE	TFC	Thu, Dec 9, 2021	59.36	60.00	58.89	59.62
7438	NYSE	TFC	Wed, Dec 8, 2021	60.64	60.93	59.73	59.76
7437	NYSE	TFC	Tue, Dec 7, 2021	59.99	61.02	59.75	60.58
7436	NYSE	TFC	Mon, Dec 6, 2021	59.56	60.29	58.88	59.50
7435	NYSE	TFC	Fri, Dec 3, 2021	60.37	60.53	58.13	58.48
7434	NYSE	TFC	Thu, Dec 2, 2021	58.99	60.92	58.77	60.38
7433	NYSE	TFC	Wed, Dec 1, 2021	60.89	61.42	58.30	58.35
7432	NYSE	TFC	Tue, Nov 30, 2021	59.95	60.36	59.05	59.31
7431	NYSE	TFC	Mon, Nov 29, 2021	62.08	63.09	60.17	61.06
7430	NYSE	TFC	Fri, Nov 26, 2021	60.44	60.70	58.80	60.08
7429	NYSE	TFC	Wed, Nov 24, 2021	62.74	63.48	62.48	62.89
7428	NYSE	TFC	Tue, Nov 23, 2021	62.64	62.99	62.41	62.91
7427	NYSE	TFC	Mon, Nov 22, 2021	61.56	62.82	61.24	62.12
7426	NYSE	TFC	Fri, Nov 19, 2021	61.23	61.30	59.97	60.64
7425	NYSE	TFC	Thu, Nov 18, 2021	62.38	62.64	61.46	61.87
7424	NYSE	TFC	Wed, Nov 17, 2021	63.32	63.43	62.25	62.43
7423	NYSE	TFC	Tue, Nov 16, 2021	63.44	63.86	63.04	63.55
7422	NYSE	TFC	Mon, Nov 15, 2021	62.97	63.38	62.76	63.28
7421	NYSE	TFC	Fri, Nov 12, 2021	63.37	63.47	62.31	62.70
7420	NYSE	TFC	Thu, Nov 11, 2021	63.77	64.10	63.38	63.44
7419	NYSE	TFC	Wed, Nov 10, 2021	64.52	64.90	63.84	63.89
7418	NYSE	TFC	Tue, Nov 9, 2021	64.31	65.15	64.31	64.26
7417	NYSE	TFC	Mon, Nov 8, 2021	64.45	64.96	64.41	64.77
7416	NYSE	TFC	Fri, Nov 5, 2021	64.45	64.93	63.93	64.29
7415	NYSE	TFC	Thu, Nov 4, 2021	64.72	64.96	63.19	63.76
7414	NYSE	TFC	Wed, Nov 3, 2021	64.11	65.42	63.81	65.14
7413	NYSE	TFC	Tue, Nov 2, 2021	64.18	64.83	64.04	64.30
7412	NYSE	TFC	Mon, Nov 1, 2021	64.00	64.59	63.83	64.43
7411	NYSE	TFC	Fri, Oct 29, 2021	63.97	64.19	63.44	63.47
7410	NYSE	TFC	Thu, Oct 28, 2021	63.37	64.00	63.32	63.89
7409	NYSE	TFC	Wed, Oct 27, 2021	64.08	64.49	63.00	63.01
7408	NYSE	TFC	Tue, Oct 26, 2021	64.67	64.91	64.22	64.44
7407	NYSE	TFC	Mon, Oct 25, 2021	64.77	64.92	64.40	64.57
7406	NYSE	TFC	Fri, Oct 22, 2021	63.80	64.78	63.80	64.44
7405	NYSE	TFC	Thu, Oct 21, 2021	63.88	64.31	63.23	63.58
7404	NYSE	TFC	Wed, Oct 20, 2021	62.38	63.89	62.20	63.88
7403	NYSE	TFC	Tue, Oct 19, 2021	62.05	62.70	61.85	62.57
7402	NYSE	TFC	Mon, Oct 18, 2021	61.28	62.47	61.23	61.76
7401	NYSE	TFC	Fri, Oct 15, 2021	61.23	61.97	60.41	61.34
7400	NYSE	TFC	Thu, Oct 14, 2021	60.60	60.64	59.66	60.64
7399	NYSE	TFC	Wed, Oct 13, 2021	59.98	60.20	58.46	59.92
7398	NYSE	TFC	Tue, Oct 12, 2021	60.00	60.49	59.70	60.23
7397	NYSE	TFC	Mon, Oct 11, 2021	61.26	61.40	60.21	60.23
7396	NYSE	TFC	Fri, Oct 8, 2021	60.61	61.14	60.18	60.83
7395	NYSE	TFC	Thu, Oct 7, 2021	60.65	61.04	60.26	60.52
7394	NYSE	TFC	Wed, Oct 6, 2021	59.92	60.19	58.77	60.13
7393	NYSE	TFC	Tue, Oct 5, 2021	59.69	60.76	59.69	60.28
7392	NYSE	TFC	Mon, Oct 4, 2021	60.25	61.16	59.83	60.05
7391	NYSE	TFC	Fri, Oct 1, 2021	59.10	60.66	58.59	60.22
7390	NYSE	TFC	Thu, Sep 30, 2021	59.83	60.07	58.61	58.65
7389	NYSE	TFC	Wed, Sep 29, 2021	59.44	59.70	58.97	59.42
7388	NYSE	TFC	Tue, Sep 28, 2021	60.33	60.74	58.99	59.19
7387	NYSE	TFC	Mon, Sep 27, 2021	58.80	60.53	58.68	60.15
7386	NYSE	TFC	Fri, Sep 24, 2021	57.29	58.33	57.03	58.00
7385	NYSE	TFC	Thu, Sep 23, 2021	55.38	57.34	55.37	57.09
7384	NYSE	TFC	Wed, Sep 22, 2021	54.52	55.28	54.35	54.74
7383	NYSE	TFC	Tue, Sep 21, 2021	54.00	54.24	53.42	53.67
7382	NYSE	TFC	Mon, Sep 20, 2021	53.87	54.24	52.63	53.68
7381	NYSE	TFC	Fri, Sep 17, 2021	55.15	56.08	55.11	55.33
7380	NYSE	TFC	Thu, Sep 16, 2021	55.95	56.27	55.17	55.28
7379	NYSE	TFC	Wed, Sep 15, 2021	54.65	55.86	54.65	55.58
7378	NYSE	TFC	Tue, Sep 14, 2021	56.22	56.51	54.35	54.63
7377	NYSE	TFC	Mon, Sep 13, 2021	55.63	56.35	55.50	56.23
7376	NYSE	TFC	Fri, Sep 10, 2021	56.18	56.19	55.13	55.20
7375	NYSE	TFC	Thu, Sep 9, 2021	55.59	56.57	55.36	55.73
7374	NYSE	TFC	Wed, Sep 8, 2021	55.83	56.19	55.31	55.64
7373	NYSE	TFC	Tue, Sep 7, 2021	56.55	57.16	55.96	56.02
7372	NYSE	TFC	Fri, Sep 3, 2021	56.64	56.83	56.12	56.45
7371	NYSE	TFC	Thu, Sep 2, 2021	56.24	56.93	56.12	56.60
7370	NYSE	TFC	Wed, Sep 1, 2021	57.40	57.40	55.96	56.22
7369	NYSE	TFC	Tue, Aug 31, 2021	56.97	57.33	56.43	57.06
7368	NYSE	TFC	Mon, Aug 30, 2021	58.00	58.10	56.71	56.79
7367	NYSE	TFC	Fri, Aug 27, 2021	57.15	58.10	57.03	57.97
7366	NYSE	TFC	Thu, Aug 26, 2021	57.62	57.89	56.91	56.98
7365	NYSE	TFC	Wed, Aug 25, 2021	57.00	58.07	56.70	57.56
7364	NYSE	TFC	Tue, Aug 24, 2021	56.07	56.82	56.05	56.71
7363	NYSE	TFC	Mon, Aug 23, 2021	56.00	56.37	55.91	56.08
7362	NYSE	TFC	Fri, Aug 20, 2021	54.89	55.60	54.62	55.58
7361	NYSE	TFC	Thu, Aug 19, 2021	54.75	55.58	54.46	55.04
7360	NYSE	TFC	Wed, Aug 18, 2021	55.88	56.66	55.50	55.56
7359	NYSE	TFC	Tue, Aug 17, 2021	56.50	56.92	55.48	56.19
7358	NYSE	TFC	Mon, Aug 16, 2021	57.00	57.10	56.07	57.07
7357	NYSE	TFC	Fri, Aug 13, 2021	58.64	58.86	57.28	57.38
7356	NYSE	TFC	Thu, Aug 12, 2021	58.36	58.82	57.94	58.51
7355	NYSE	TFC	Wed, Aug 11, 2021	57.95	58.94	57.31	58.38
7354	NYSE	TFC	Tue, Aug 10, 2021	56.53	57.98	56.41	57.96
7353	NYSE	TFC	Mon, Aug 9, 2021	56.41	57.20	55.84	56.72
7352	NYSE	TFC	Fri, Aug 6, 2021	56.36	57.14	56.07	56.60
7351	NYSE	TFC	Thu, Aug 5, 2021	55.17	55.60	55.00	55.55
7350	NYSE	TFC	Wed, Aug 4, 2021	54.55	55.43	54.30	54.59
7349	NYSE	TFC	Tue, Aug 3, 2021	54.50	55.49	53.25	55.31
7348	NYSE	TFC	Mon, Aug 2, 2021	54.73	55.97	54.11	54.14
7347	NYSE	TFC	Fri, Jul 30, 2021	55.09	55.85	54.32	54.43
7346	NYSE	TFC	Thu, Jul 29, 2021	55.55	55.83	54.83	55.32
7345	NYSE	TFC	Wed, Jul 28, 2021	55.56	55.62	54.24	55.08
7344	NYSE	TFC	Tue, Jul 27, 2021	54.20	55.33	53.88	54.95
7343	NYSE	TFC	Mon, Jul 26, 2021	54.61	55.18	54.51	54.90
7342	NYSE	TFC	Fri, Jul 23, 2021	54.91	55.24	54.16	54.46
7341	NYSE	TFC	Thu, Jul 22, 2021	55.02	55.14	54.07	54.33
7340	NYSE	TFC	Wed, Jul 21, 2021	54.66	55.73	54.50	55.28
7339	NYSE	TFC	Tue, Jul 20, 2021	52.10	54.93	51.93	54.07
7338	NYSE	TFC	Mon, Jul 19, 2021	53.49	53.79	51.87	52.18
7337	NYSE	TFC	Fri, Jul 16, 2021	56.20	56.24	54.22	54.39
7336	NYSE	TFC	Thu, Jul 15, 2021	54.00	56.24	53.77	55.86
7335	NYSE	TFC	Wed, Jul 14, 2021	54.73	55.46	53.78	54.43
7334	NYSE	TFC	Tue, Jul 13, 2021	55.34	55.57	54.52	54.71
7333	NYSE	TFC	Mon, Jul 12, 2021	54.35	55.73	53.99	55.60
7332	NYSE	TFC	Fri, Jul 9, 2021	54.22	55.28	53.72	55.21
7331	NYSE	TFC	Thu, Jul 8, 2021	53.03	53.57	52.25	52.98
7330	NYSE	TFC	Wed, Jul 7, 2021	53.45	54.37	53.44	53.68
7329	NYSE	TFC	Tue, Jul 6, 2021	55.59	55.76	54.33	54.42
7328	NYSE	TFC	Fri, Jul 2, 2021	56.13	56.20	55.61	56.03
7327	NYSE	TFC	Thu, Jul 1, 2021	55.83	56.33	55.57	56.30
7326	NYSE	TFC	Wed, Jun 30, 2021	55.00	55.87	55.00	55.50
7325	NYSE	TFC	Tue, Jun 29, 2021	55.76	56.29	55.02	55.30
7324	NYSE	TFC	Mon, Jun 28, 2021	55.81	55.97	54.94	55.21
7323	NYSE	TFC	Fri, Jun 25, 2021	55.65	56.32	55.37	56.13
7322	NYSE	TFC	Thu, Jun 24, 2021	54.81	55.60	54.43	55.32
7321	NYSE	TFC	Wed, Jun 23, 2021	54.59	54.96	54.34	54.63
7320	NYSE	TFC	Tue, Jun 22, 2021	54.58	54.83	53.85	54.36
7319	NYSE	TFC	Mon, Jun 21, 2021	53.35	54.55	53.21	54.50
7318	NYSE	TFC	Fri, Jun 18, 2021	53.22	53.63	52.61	52.81
7317	NYSE	TFC	Thu, Jun 17, 2021	58.22	58.22	54.28	54.33
7316	NYSE	TFC	Wed, Jun 16, 2021	56.76	58.32	56.17	57.80
7315	NYSE	TFC	Tue, Jun 15, 2021	56.98	57.54	56.37	57.21
7314	NYSE	TFC	Mon, Jun 14, 2021	57.85	58.04	56.32	56.69
7313	NYSE	TFC	Fri, Jun 11, 2021	57.95	58.38	57.75	57.99
7312	NYSE	TFC	Thu, Jun 10, 2021	59.16	59.34	57.79	57.83
7311	NYSE	TFC	Wed, Jun 9, 2021	59.35	59.36	58.41	58.45
7310	NYSE	TFC	Tue, Jun 8, 2021	59.61	60.15	59.09	59.83
7309	NYSE	TFC	Mon, Jun 7, 2021	60.38	60.51	59.66	60.06
7308	NYSE	TFC	Fri, Jun 4, 2021	60.72	60.76	59.61	60.19
7307	NYSE	TFC	Thu, Jun 3, 2021	60.90	61.61	60.47	60.80
7306	NYSE	TFC	Wed, Jun 2, 2021	61.64	61.78	60.76	60.78
7305	NYSE	TFC	Tue, Jun 1, 2021	62.20	62.59	61.44	61.50
7304	NYSE	TFC	Fri, May 28, 2021	61.83	62.03	60.83	61.78
7303	NYSE	TFC	Thu, May 27, 2021	61.54	62.34	61.13	62.14
7302	NYSE	TFC	Wed, May 26, 2021	60.65	60.98	59.87	60.62
7301	NYSE	TFC	Tue, May 25, 2021	61.38	61.98	60.00	60.06
7300	NYSE	TFC	Mon, May 24, 2021	61.23	61.57	60.70	61.21
7299	NYSE	TFC	Fri, May 21, 2021	60.66	61.42	60.42	60.88
7298	NYSE	TFC	Thu, May 20, 2021	60.33	60.65	59.38	60.26
7297	NYSE	TFC	Wed, May 19, 2021	60.59	60.74	59.52	60.38
7296	NYSE	TFC	Tue, May 18, 2021	62.05	62.69	61.15	61.19
7295	NYSE	TFC	Mon, May 17, 2021	61.49	62.15	61.24	62.02
7294	NYSE	TFC	Fri, May 14, 2021	60.99	61.81	60.57	61.64
7293	NYSE	TFC	Thu, May 13, 2021	58.75	60.97	58.69	60.57
7292	NYSE	TFC	Wed, May 12, 2021	61.12	61.43	59.45	59.16
7291	NYSE	TFC	Tue, May 11, 2021	60.60	61.61	60.08	60.49
7290	NYSE	TFC	Mon, May 10, 2021	61.57	62.10	60.88	60.89
7289	NYSE	TFC	Fri, May 7, 2021	59.92	61.66	59.73	61.57
7288	NYSE	TFC	Thu, May 6, 2021	61.00	61.10	59.91	61.05
7287	NYSE	TFC	Wed, May 5, 2021	59.98	60.89	59.50	60.60
7286	NYSE	TFC	Tue, May 4, 2021	58.78	60.13	58.27	60.00
7285	NYSE	TFC	Mon, May 3, 2021	60.01	60.22	59.02	59.19
7284	NYSE	TFC	Fri, Apr 30, 2021	59.51	60.02	59.05	59.31
7283	NYSE	TFC	Thu, Apr 29, 2021	59.65	60.21	59.46	59.93
7282	NYSE	TFC	Wed, Apr 28, 2021	58.53	59.23	58.42	58.94
7281	NYSE	TFC	Tue, Apr 27, 2021	57.83	58.42	57.63	58.30
7280	NYSE	TFC	Mon, Apr 26, 2021	58.02	58.65	57.65	57.72
7279	NYSE	TFC	Fri, Apr 23, 2021	55.77	57.95	55.66	57.62
7278	NYSE	TFC	Thu, Apr 22, 2021	56.72	56.82	55.83	55.86
7277	NYSE	TFC	Wed, Apr 21, 2021	55.36	56.80	55.16	56.77
7276	NYSE	TFC	Tue, Apr 20, 2021	56.93	57.12	55.49	55.75
7275	NYSE	TFC	Mon, Apr 19, 2021	58.16	58.16	57.28	57.40
7274	NYSE	TFC	Fri, Apr 16, 2021	57.80	58.10	57.09	57.84
7273	NYSE	TFC	Thu, Apr 15, 2021	58.96	59.11	56.52	57.22
7272	NYSE	TFC	Wed, Apr 14, 2021	58.62	60.32	58.62	59.69
7271	NYSE	TFC	Tue, Apr 13, 2021	59.67	59.78	58.49	58.98
7270	NYSE	TFC	Mon, Apr 12, 2021	60.11	60.42	59.85	60.19
7269	NYSE	TFC	Fri, Apr 9, 2021	59.71	60.27	59.51	60.02
7268	NYSE	TFC	Thu, Apr 8, 2021	58.89	59.42	58.07	59.25
7267	NYSE	TFC	Wed, Apr 7, 2021	59.36	59.67	58.84	59.43
7266	NYSE	TFC	Tue, Apr 6, 2021	58.97	59.36	58.52	59.13
7265	NYSE	TFC	Mon, Apr 5, 2021	59.71	60.13	58.77	59.15
7264	NYSE	TFC	Thu, Apr 1, 2021	58.30	59.06	58.11	59.05
7263	NYSE	TFC	Wed, Mar 31, 2021	58.61	59.02	58.13	58.32
7262	NYSE	TFC	Tue, Mar 30, 2021	57.88	59.05	57.83	58.78
7261	NYSE	TFC	Mon, Mar 29, 2021	58.44	58.54	57.01	57.31
7260	NYSE	TFC	Fri, Mar 26, 2021	58.60	59.54	58.28	59.35
7259	NYSE	TFC	Thu, Mar 25, 2021	55.95	57.67	55.28	57.49
7258	NYSE	TFC	Wed, Mar 24, 2021	56.77	57.30	55.80	55.82
7257	NYSE	TFC	Tue, Mar 23, 2021	56.91	57.44	55.96	56.08
7256	NYSE	TFC	Mon, Mar 22, 2021	57.86	58.07	57.01	57.47
7255	NYSE	TFC	Fri, Mar 19, 2021	58.25	59.25	57.07	58.54
7254	NYSE	TFC	Thu, Mar 18, 2021	59.48	60.91	59.06	59.33
7253	NYSE	TFC	Wed, Mar 17, 2021	58.91	59.37	57.92	58.58
7252	NYSE	TFC	Tue, Mar 16, 2021	57.88	58.68	57.31	58.24
7251	NYSE	TFC	Mon, Mar 15, 2021	59.86	60.00	58.65	59.48
7250	NYSE	TFC	Fri, Mar 12, 2021	60.00	60.28	59.38	59.92
7249	NYSE	TFC	Thu, Mar 11, 2021	58.29	59.13	57.87	58.91
7248	NYSE	TFC	Wed, Mar 10, 2021	58.38	59.27	58.08	58.80
7247	NYSE	TFC	Tue, Mar 9, 2021	58.82	59.27	57.53	58.25
7246	NYSE	TFC	Mon, Mar 8, 2021	59.58	60.66	58.98	59.71
7245	NYSE	TFC	Fri, Mar 5, 2021	59.02	59.22	56.83	58.72
7244	NYSE	TFC	Thu, Mar 4, 2021	58.32	58.80	56.29	57.38
7243	NYSE	TFC	Wed, Mar 3, 2021	58.50	59.62	58.35	58.49
7242	NYSE	TFC	Tue, Mar 2, 2021	58.43	59.03	58.16	58.26
7241	NYSE	TFC	Mon, Mar 1, 2021	58.26	59.28	58.06	58.81
7240	NYSE	TFC	Fri, Feb 26, 2021	58.24	58.61	56.86	56.96
7239	NYSE	TFC	Thu, Feb 25, 2021	61.00	61.26	58.43	58.63
7238	NYSE	TFC	Wed, Feb 24, 2021	59.00	60.80	58.91	60.17
7237	NYSE	TFC	Tue, Feb 23, 2021	59.80	59.89	58.05	58.73
7236	NYSE	TFC	Mon, Feb 22, 2021	57.50	59.27	57.48	59.07
7235	NYSE	TFC	Fri, Feb 19, 2021	56.25	57.76	56.05	57.58
7234	NYSE	TFC	Thu, Feb 18, 2021	55.26	55.94	55.02	55.83
7233	NYSE	TFC	Wed, Feb 17, 2021	55.06	56.01	55.06	55.65
7232	NYSE	TFC	Tue, Feb 16, 2021	54.57	56.02	54.25	55.65
7231	NYSE	TFC	Fri, Feb 12, 2021	52.60	54.11	52.49	54.01
7230	NYSE	TFC	Thu, Feb 11, 2021	53.29	53.73	52.22	52.78
7229	NYSE	TFC	Wed, Feb 10, 2021	53.67	54.45	53.40	53.26
7228	NYSE	TFC	Tue, Feb 9, 2021	52.73	53.50	52.47	53.37
7227	NYSE	TFC	Mon, Feb 8, 2021	52.90	53.07	52.48	52.97
7226	NYSE	TFC	Fri, Feb 5, 2021	53.85	54.00	52.61	52.69
7225	NYSE	TFC	Thu, Feb 4, 2021	51.83	53.60	51.73	53.37
7224	NYSE	TFC	Wed, Feb 3, 2021	49.79	51.64	49.70	51.52
7223	NYSE	TFC	Tue, Feb 2, 2021	49.06	50.60	48.84	50.21
7222	NYSE	TFC	Mon, Feb 1, 2021	48.31	48.51	47.71	48.38
7221	NYSE	TFC	Fri, Jan 29, 2021	48.88	49.61	47.69	47.98
7220	NYSE	TFC	Thu, Jan 28, 2021	49.08	49.87	48.61	49.15
7219	NYSE	TFC	Wed, Jan 27, 2021	49.21	49.52	48.26	48.39
7218	NYSE	TFC	Tue, Jan 26, 2021	51.60	51.70	50.23	50.24
7217	NYSE	TFC	Mon, Jan 25, 2021	51.00	51.27	50.01	51.05
7216	NYSE	TFC	Fri, Jan 22, 2021	50.22	51.41	50.13	51.18
7215	NYSE	TFC	Thu, Jan 21, 2021	51.30	52.47	50.72	51.07
7214	NYSE	TFC	Wed, Jan 20, 2021	51.98	52.00	51.22	51.63
7213	NYSE	TFC	Tue, Jan 19, 2021	52.30	52.40	51.62	52.15
7212	NYSE	TFC	Fri, Jan 15, 2021	52.19	52.60	51.40	51.97
7211	NYSE	TFC	Thu, Jan 14, 2021	52.42	53.49	52.31	53.14
7210	NYSE	TFC	Wed, Jan 13, 2021	51.94	52.28	51.15	52.08
7209	NYSE	TFC	Tue, Jan 12, 2021	51.43	52.48	51.01	52.25
7208	NYSE	TFC	Mon, Jan 11, 2021	50.12	50.99	49.63	50.94
7207	NYSE	TFC	Fri, Jan 8, 2021	51.44	51.44	49.87	50.65
7206	NYSE	TFC	Thu, Jan 7, 2021	50.00	51.68	49.98	51.49
7205	NYSE	TFC	Wed, Jan 6, 2021	49.20	51.08	48.65	50.00
7204	NYSE	TFC	Tue, Jan 5, 2021	47.28	47.96	46.71	47.50
7203	NYSE	TFC	Mon, Jan 4, 2021	48.25	48.36	46.71	47.18
7202	NYSE	TFC	Thu, Dec 31, 2020	47.41	48.00	46.97	47.93
7201	NYSE	TFC	Wed, Dec 30, 2020	46.96	47.52	46.83	47.37
7200	NYSE	TFC	Tue, Dec 29, 2020	47.55	47.66	46.58	46.72
7199	NYSE	TFC	Mon, Dec 28, 2020	47.32	47.84	47.02	47.53
7198	NYSE	TFC	Thu, Dec 24, 2020	47.50	47.50	46.70	46.99
7197	NYSE	TFC	Wed, Dec 23, 2020	46.60	47.57	46.31	47.29
7196	NYSE	TFC	Tue, Dec 22, 2020	46.67	46.76	45.96	46.03
7195	NYSE	TFC	Mon, Dec 21, 2020	46.09	46.62	45.44	46.32
7194	NYSE	TFC	Fri, Dec 18, 2020	46.99	47.10	45.56	45.90
7193	NYSE	TFC	Thu, Dec 17, 2020	47.11	47.29	46.30	47.10
7192	NYSE	TFC	Wed, Dec 16, 2020	46.72	47.27	46.40	47.23
7191	NYSE	TFC	Tue, Dec 15, 2020	46.27	46.94	45.72	46.72
7190	NYSE	TFC	Mon, Dec 14, 2020	47.68	47.68	45.79	45.91
7189	NYSE	TFC	Fri, Dec 11, 2020	47.14	47.31	46.69	47.01
7188	NYSE	TFC	Thu, Dec 10, 2020	47.19	48.13	47.06	47.95
7187	NYSE	TFC	Wed, Dec 9, 2020	48.19	48.32	47.58	47.88
7186	NYSE	TFC	Tue, Dec 8, 2020	47.59	48.06	47.22	47.71
7185	NYSE	TFC	Mon, Dec 7, 2020	47.67	48.14	47.14	47.86
7184	NYSE	TFC	Fri, Dec 4, 2020	47.65	48.31	47.41	48.23
7183	NYSE	TFC	Thu, Dec 3, 2020	47.65	47.78	46.96	47.41
7182	NYSE	TFC	Wed, Dec 2, 2020	47.14	47.72	46.83	47.56
7181	NYSE	TFC	Tue, Dec 1, 2020	47.85	48.26	47.30	47.52
7180	NYSE	TFC	Mon, Nov 30, 2020	48.18	48.49	46.36	46.42
7179	NYSE	TFC	Fri, Nov 27, 2020	48.61	49.03	48.17	48.50
7178	NYSE	TFC	Wed, Nov 25, 2020	48.38	48.80	47.64	48.51
7177	NYSE	TFC	Tue, Nov 24, 2020	48.10	49.15	48.00	48.97
7176	NYSE	TFC	Mon, Nov 23, 2020	47.00	47.24	46.45	46.98
7175	NYSE	TFC	Fri, Nov 20, 2020	46.73	46.89	46.07	46.21
7174	NYSE	TFC	Thu, Nov 19, 2020	46.70	47.03	46.15	46.90
7173	NYSE	TFC	Wed, Nov 18, 2020	48.33	48.88	47.44	47.45
7172	NYSE	TFC	Tue, Nov 17, 2020	47.62	48.32	47.07	48.17
7171	NYSE	TFC	Mon, Nov 16, 2020	49.00	49.15	48.07	48.57
7170	NYSE	TFC	Fri, Nov 13, 2020	46.51	47.65	46.50	47.19
7169	NYSE	TFC	Thu, Nov 12, 2020	47.27	47.63	45.63	46.33
7168	NYSE	TFC	Wed, Nov 11, 2020	49.20	49.28	47.91	48.37
7167	NYSE	TFC	Tue, Nov 10, 2020	47.44	49.32	46.98	49.04
7166	NYSE	TFC	Mon, Nov 9, 2020	47.42	49.72	47.40	48.52
7165	NYSE	TFC	Fri, Nov 6, 2020	45.20	45.20	42.81	42.99
7164	NYSE	TFC	Thu, Nov 5, 2020	42.70	45.21	42.66	44.93
7163	NYSE	TFC	Wed, Nov 4, 2020	43.26	43.89	41.98	42.68
7162	NYSE	TFC	Tue, Nov 3, 2020	44.73	45.18	44.19	44.76
7161	NYSE	TFC	Mon, Nov 2, 2020	42.76	43.77	42.09	43.48
7160	NYSE	TFC	Fri, Oct 30, 2020	41.70	42.18	41.22	42.12
7159	NYSE	TFC	Thu, Oct 29, 2020	40.79	42.12	40.05	41.85
7158	NYSE	TFC	Wed, Oct 28, 2020	40.56	41.77	40.52	41.12
7157	NYSE	TFC	Tue, Oct 27, 2020	42.78	42.92	41.71	41.73
7156	NYSE	TFC	Mon, Oct 26, 2020	43.13	43.31	42.53	43.03
7155	NYSE	TFC	Fri, Oct 23, 2020	43.89	44.40	43.17	43.94
7154	NYSE	TFC	Thu, Oct 22, 2020	41.80	43.53	41.77	43.45
7153	NYSE	TFC	Wed, Oct 21, 2020	41.72	42.19	41.55	41.90
7152	NYSE	TFC	Tue, Oct 20, 2020	42.02	43.20	41.96	42.09
7151	NYSE	TFC	Mon, Oct 19, 2020	41.82	42.33	41.38	41.57
7150	NYSE	TFC	Fri, Oct 16, 2020	42.08	42.20	40.94	41.65
7149	NYSE	TFC	Thu, Oct 15, 2020	42.97	43.00	41.00	42.11
7148	NYSE	TFC	Wed, Oct 14, 2020	42.85	43.11	42.10	42.23
7147	NYSE	TFC	Tue, Oct 13, 2020	43.11	43.34	42.38	42.60
7146	NYSE	TFC	Mon, Oct 12, 2020	43.03	43.62	42.83	43.46
7145	NYSE	TFC	Fri, Oct 9, 2020	43.36	43.46	42.50	43.21
7144	NYSE	TFC	Thu, Oct 8, 2020	42.37	43.16	42.05	43.06
7143	NYSE	TFC	Wed, Oct 7, 2020	41.43	42.68	41.43	42.03
7142	NYSE	TFC	Tue, Oct 6, 2020	41.63	42.67	40.65	40.82
7141	NYSE	TFC	Mon, Oct 5, 2020	40.42	41.40	40.41	41.24
7140	NYSE	TFC	Fri, Oct 2, 2020	38.13	40.24	37.94	39.98
7139	NYSE	TFC	Thu, Oct 1, 2020	38.18	38.86	37.86	38.75
7138	NYSE	TFC	Wed, Sep 30, 2020	37.04	38.24	37.00	38.05
7137	NYSE	TFC	Tue, Sep 29, 2020	37.30	37.30	36.24	37.01
7136	NYSE	TFC	Mon, Sep 28, 2020	36.82	37.80	36.73	37.45
7135	NYSE	TFC	Fri, Sep 25, 2020	35.01	36.23	34.86	36.17
7134	NYSE	TFC	Thu, Sep 24, 2020	35.81	36.34	35.09	35.47
7133	NYSE	TFC	Wed, Sep 23, 2020	36.58	37.15	35.43	35.43
7132	NYSE	TFC	Tue, Sep 22, 2020	37.14	37.70	35.93	36.25
7131	NYSE	TFC	Mon, Sep 21, 2020	38.00	38.32	36.78	37.34
7130	NYSE	TFC	Fri, Sep 18, 2020	38.99	39.63	38.85	39.16
7129	NYSE	TFC	Thu, Sep 17, 2020	39.53	40.04	39.01	39.26
7128	NYSE	TFC	Wed, Sep 16, 2020	39.22	40.66	38.98	40.25
7127	NYSE	TFC	Tue, Sep 15, 2020	39.66	39.74	38.94	39.41
7126	NYSE	TFC	Mon, Sep 14, 2020	38.48	39.89	38.36	39.76
7125	NYSE	TFC	Fri, Sep 11, 2020	37.32	38.24	37.05	38.23
7124	NYSE	TFC	Thu, Sep 10, 2020	38.01	38.46	37.17	37.21
7123	NYSE	TFC	Wed, Sep 9, 2020	38.20	38.36	37.44	37.83
7122	NYSE	TFC	Tue, Sep 8, 2020	38.69	38.78	37.16	37.91
7121	NYSE	TFC	Fri, Sep 4, 2020	39.75	40.10	38.58	39.16
7120	NYSE	TFC	Thu, Sep 3, 2020	39.82	41.04	38.44	38.61
7119	NYSE	TFC	Wed, Sep 2, 2020	38.87	39.72	38.62	39.41
7118	NYSE	TFC	Tue, Sep 1, 2020	38.75	39.56	38.13	39.17
7117	NYSE	TFC	Mon, Aug 31, 2020	39.52	39.58	38.71	38.81
7116	NYSE	TFC	Fri, Aug 28, 2020	39.58	39.63	39.00	39.59
7115	NYSE	TFC	Thu, Aug 27, 2020	37.92	39.46	37.82	39.21
7114	NYSE	TFC	Wed, Aug 26, 2020	38.46	38.58	37.86	37.87
7113	NYSE	TFC	Tue, Aug 25, 2020	39.33	39.53	38.33	38.82
7112	NYSE	TFC	Mon, Aug 24, 2020	37.08	38.67	36.88	38.65
7111	NYSE	TFC	Fri, Aug 21, 2020	37.15	37.53	36.76	36.91
7110	NYSE	TFC	Thu, Aug 20, 2020	37.32	37.74	36.89	37.21
7109	NYSE	TFC	Wed, Aug 19, 2020	38.15	38.77	37.79	37.95
7108	NYSE	TFC	Tue, Aug 18, 2020	38.86	38.89	37.78	37.91
7107	NYSE	TFC	Mon, Aug 17, 2020	39.14	39.39	38.52	38.74
7106	NYSE	TFC	Fri, Aug 14, 2020	38.50	39.95	38.30	39.50
7105	NYSE	TFC	Thu, Aug 13, 2020	39.69	39.88	38.54	38.82
7104	NYSE	TFC	Wed, Aug 12, 2020	41.61	41.79	40.12	40.36
7103	NYSE	TFC	Tue, Aug 11, 2020	41.20	42.04	40.45	40.70
7102	NYSE	TFC	Mon, Aug 10, 2020	39.18	40.08	39.12	39.42
7101	NYSE	TFC	Fri, Aug 7, 2020	37.23	39.11	37.00	39.06
7100	NYSE	TFC	Thu, Aug 6, 2020	37.35	37.85	37.14	37.55
7099	NYSE	TFC	Wed, Aug 5, 2020	37.50	37.93	37.38	37.66
7098	NYSE	TFC	Tue, Aug 4, 2020	37.78	37.96	36.78	37.18
7097	NYSE	TFC	Mon, Aug 3, 2020	37.40	38.04	36.86	37.77
7096	NYSE	TFC	Fri, Jul 31, 2020	37.12	37.50	36.57	37.46
7095	NYSE	TFC	Thu, Jul 30, 2020	37.11	37.35	36.19	37.24
7094	NYSE	TFC	Wed, Jul 29, 2020	36.72	38.41	36.49	38.34
7093	NYSE	TFC	Tue, Jul 28, 2020	36.37	37.19	36.34	36.87
7092	NYSE	TFC	Mon, Jul 27, 2020	37.25	37.48	36.35	36.67
7091	NYSE	TFC	Fri, Jul 24, 2020	38.16	38.33	37.41	37.74
7090	NYSE	TFC	Thu, Jul 23, 2020	36.92	38.07	36.84	37.90
7089	NYSE	TFC	Wed, Jul 22, 2020	36.42	37.22	36.24	37.17
7088	NYSE	TFC	Tue, Jul 21, 2020	35.94	37.55	35.94	37.25
7087	NYSE	TFC	Mon, Jul 20, 2020	36.16	36.26	35.59	35.72
7086	NYSE	TFC	Fri, Jul 17, 2020	37.15	37.25	36.29	36.30
7085	NYSE	TFC	Thu, Jul 16, 2020	36.95	37.94	36.08	37.22
7084	NYSE	TFC	Wed, Jul 15, 2020	36.28	37.20	35.90	36.93
7083	NYSE	TFC	Tue, Jul 14, 2020	35.49	36.02	34.64	35.18
7082	NYSE	TFC	Mon, Jul 13, 2020	35.63	36.07	34.75	35.61
7081	NYSE	TFC	Fri, Jul 10, 2020	33.61	35.26	33.61	35.20
7080	NYSE	TFC	Thu, Jul 9, 2020	35.01	35.12	33.47	33.61
7079	NYSE	TFC	Wed, Jul 8, 2020	35.13	35.85	34.63	35.32
7078	NYSE	TFC	Tue, Jul 7, 2020	36.10	36.13	35.06	35.30
7077	NYSE	TFC	Mon, Jul 6, 2020	37.47	37.93	36.37	36.69
7076	NYSE	TFC	Thu, Jul 2, 2020	37.54	38.09	36.39	36.42
7075	NYSE	TFC	Wed, Jul 1, 2020	37.82	37.89	36.33	36.41
7074	NYSE	TFC	Tue, Jun 30, 2020	36.33	37.87	36.33	37.55
7073	NYSE	TFC	Mon, Jun 29, 2020	36.70	37.38	36.18	36.74
7072	NYSE	TFC	Fri, Jun 26, 2020	37.54	37.67	35.66	35.95
7071	NYSE	TFC	Thu, Jun 25, 2020	37.43	38.85	37.22	38.55
7070	NYSE	TFC	Wed, Jun 24, 2020	39.11	39.36	37.52	37.66
7069	NYSE	TFC	Tue, Jun 23, 2020	40.20	40.87	39.82	40.04
7068	NYSE	TFC	Mon, Jun 22, 2020	38.73	39.79	38.59	39.53
7067	NYSE	TFC	Fri, Jun 19, 2020	41.45	41.45	39.19	39.34
7066	NYSE	TFC	Thu, Jun 18, 2020	39.68	41.11	39.51	40.50
7065	NYSE	TFC	Wed, Jun 17, 2020	41.40	41.48	40.20	40.28
7064	NYSE	TFC	Tue, Jun 16, 2020	41.85	41.96	39.79	41.07
7063	NYSE	TFC	Mon, Jun 15, 2020	37.50	39.89	37.40	39.83
7062	NYSE	TFC	Fri, Jun 12, 2020	40.09	40.09	37.57	39.47
7061	NYSE	TFC	Thu, Jun 11, 2020	38.30	39.27	37.45	37.48
7060	NYSE	TFC	Wed, Jun 10, 2020	44.25	44.54	41.50	41.51
7059	NYSE	TFC	Tue, Jun 9, 2020	44.61	45.41	44.07	44.68
7058	NYSE	TFC	Mon, Jun 8, 2020	45.36	46.53	45.27	46.37
7057	NYSE	TFC	Fri, Jun 5, 2020	45.20	45.80	43.41	44.31
7056	NYSE	TFC	Thu, Jun 4, 2020	39.66	41.88	39.36	41.87
7055	NYSE	TFC	Wed, Jun 3, 2020	39.00	40.23	38.51	39.97
7054	NYSE	TFC	Tue, Jun 2, 2020	38.56	38.87	37.25	37.61
7053	NYSE	TFC	Mon, Jun 1, 2020	37.07	38.44	36.84	38.06
7052	NYSE	TFC	Fri, May 29, 2020	37.43	37.74	36.29	36.78
7051	NYSE	TFC	Thu, May 28, 2020	40.22	40.30	37.76	38.15
7050	NYSE	TFC	Wed, May 27, 2020	39.36	39.74	37.83	39.50
7049	NYSE	TFC	Tue, May 26, 2020	35.19	36.94	34.80	36.19
7048	NYSE	TFC	Fri, May 22, 2020	33.49	33.82	32.76	33.29
7047	NYSE	TFC	Thu, May 21, 2020	33.32	34.16	33.28	33.47
7046	NYSE	TFC	Wed, May 20, 2020	33.08	33.96	33.05	33.77
7045	NYSE	TFC	Tue, May 19, 2020	33.48	33.78	32.32	32.34
7044	NYSE	TFC	Mon, May 18, 2020	33.05	34.43	32.90	34.15
7043	NYSE	TFC	Fri, May 15, 2020	31.53	32.13	31.19	31.35
7042	NYSE	TFC	Thu, May 14, 2020	30.69	32.35	29.87	32.06
7041	NYSE	TFC	Wed, May 13, 2020	32.71	32.91	30.62	31.18
7040	NYSE	TFC	Tue, May 12, 2020	34.59	34.97	32.98	33.06
7039	NYSE	TFC	Mon, May 11, 2020	35.64	35.64	33.99	34.42
7038	NYSE	TFC	Fri, May 8, 2020	36.28	36.60	35.56	36.24
7037	NYSE	TFC	Thu, May 7, 2020	34.75	36.57	34.75	35.24
7036	NYSE	TFC	Wed, May 6, 2020	35.53	35.70	34.29	34.31
7035	NYSE	TFC	Tue, May 5, 2020	36.07	36.79	35.19	35.25
7034	NYSE	TFC	Mon, May 4, 2020	34.88	35.65	34.26	35.56
7033	NYSE	TFC	Fri, May 1, 2020	36.19	36.38	34.97	35.44
7032	NYSE	TFC	Thu, Apr 30, 2020	37.91	38.24	36.97	37.32
7031	NYSE	TFC	Wed, Apr 29, 2020	38.66	39.78	37.84	39.20
7030	NYSE	TFC	Tue, Apr 28, 2020	38.85	39.64	37.46	37.52
7029	NYSE	TFC	Mon, Apr 27, 2020	35.60	37.74	35.24	37.47
7028	NYSE	TFC	Fri, Apr 24, 2020	34.59	35.81	34.23	35.48
7027	NYSE	TFC	Thu, Apr 23, 2020	34.06	35.18	34.06	34.29
7026	NYSE	TFC	Wed, Apr 22, 2020	34.56	35.14	33.68	34.00
7025	NYSE	TFC	Tue, Apr 21, 2020	33.91	34.57	33.09	34.03
7024	NYSE	TFC	Mon, Apr 20, 2020	33.50	35.08	32.77	34.13
7023	NYSE	TFC	Fri, Apr 17, 2020	30.90	33.50	30.84	33.40
7022	NYSE	TFC	Thu, Apr 16, 2020	31.52	31.52	29.24	29.64
7021	NYSE	TFC	Wed, Apr 15, 2020	31.69	32.12	31.15	31.31
7020	NYSE	TFC	Tue, Apr 14, 2020	34.73	35.20	32.79	33.36
7019	NYSE	TFC	Mon, Apr 13, 2020	36.06	36.14	33.69	33.94
7018	NYSE	TFC	Thu, Apr 9, 2020	33.72	36.12	33.55	36.11
7017	NYSE	TFC	Wed, Apr 8, 2020	31.04	32.94	30.88	32.70
7016	NYSE	TFC	Tue, Apr 7, 2020	31.92	32.33	30.42	30.59
7015	NYSE	TFC	Mon, Apr 6, 2020	29.15	30.39	28.46	29.77
7014	NYSE	TFC	Fri, Apr 3, 2020	28.24	28.57	26.41	27.21
7013	NYSE	TFC	Thu, Apr 2, 2020	28.29	29.61	27.63	28.48
7012	NYSE	TFC	Wed, Apr 1, 2020	28.60	29.29	28.09	28.47
7011	NYSE	TFC	Tue, Mar 31, 2020	31.81	32.43	30.21	30.84
7010	NYSE	TFC	Mon, Mar 30, 2020	33.16	33.53	31.68	32.56
7009	NYSE	TFC	Fri, Mar 27, 2020	32.49	34.76	32.26	33.27
7008	NYSE	TFC	Thu, Mar 26, 2020	30.83	34.67	30.54	34.28
7007	NYSE	TFC	Wed, Mar 25, 2020	30.04	32.00	28.85	30.67
7006	NYSE	TFC	Tue, Mar 24, 2020	26.93	30.39	26.23	30.12
7005	NYSE	TFC	Mon, Mar 23, 2020	28.00	29.13	25.51	25.69
7004	NYSE	TFC	Fri, Mar 20, 2020	30.31	30.69	28.00	30.04
7003	NYSE	TFC	Thu, Mar 19, 2020	27.61	32.00	26.52	29.97
7002	NYSE	TFC	Wed, Mar 18, 2020	27.23	29.47	26.04	28.32
7001	NYSE	TFC	Tue, Mar 17, 2020	28.28	29.74	25.94	29.27
7000	NYSE	TFC	Mon, Mar 16, 2020	28.47	30.32	24.01	27.37
6999	NYSE	TFC	Fri, Mar 13, 2020	32.78	34.14	30.64	33.83
6998	NYSE	TFC	Thu, Mar 12, 2020	30.32	33.16	28.94	30.22
6997	NYSE	TFC	Wed, Mar 11, 2020	35.08	35.49	33.31	33.66
6996	NYSE	TFC	Tue, Mar 10, 2020	36.23	36.87	33.93	36.34
6995	NYSE	TFC	Mon, Mar 9, 2020	36.46	37.95	33.89	34.51
6994	NYSE	TFC	Fri, Mar 6, 2020	41.49	42.49	39.55	40.67
6993	NYSE	TFC	Thu, Mar 5, 2020	45.42	45.51	43.02	43.61
6992	NYSE	TFC	Wed, Mar 4, 2020	47.24	47.60	45.86	47.38
6991	NYSE	TFC	Tue, Mar 3, 2020	48.39	49.40	46.44	46.89
6990	NYSE	TFC	Mon, Mar 2, 2020	48.10	48.82	45.61	48.81
6989	NYSE	TFC	Fri, Feb 28, 2020	46.05	46.91	44.92	46.14
6988	NYSE	TFC	Thu, Feb 27, 2020	49.79	50.23	47.54	47.55
6987	NYSE	TFC	Wed, Feb 26, 2020	51.71	52.21	50.65	50.70
6986	NYSE	TFC	Tue, Feb 25, 2020	53.75	53.78	51.15	51.31
6985	NYSE	TFC	Mon, Feb 24, 2020	53.65	54.34	53.27	53.77
6984	NYSE	TFC	Fri, Feb 21, 2020	54.83	55.10	54.24	54.85
6983	NYSE	TFC	Thu, Feb 20, 2020	54.39	55.44	54.23	55.31
6982	NYSE	TFC	Wed, Feb 19, 2020	54.26	54.65	54.05	54.61
6981	NYSE	TFC	Tue, Feb 18, 2020	54.63	54.80	53.54	54.01
6980	NYSE	TFC	Fri, Feb 14, 2020	54.80	54.97	54.39	54.94
6979	NYSE	TFC	Thu, Feb 13, 2020	53.96	54.91	53.79	54.82
6978	NYSE	TFC	Wed, Feb 12, 2020	55.19	55.47	54.21	53.99
6977	NYSE	TFC	Tue, Feb 11, 2020	54.37	55.12	54.37	54.81
6976	NYSE	TFC	Mon, Feb 10, 2020	53.84	54.42	53.84	54.33
6975	NYSE	TFC	Fri, Feb 7, 2020	53.67	54.40	53.33	54.27
6974	NYSE	TFC	Thu, Feb 6, 2020	54.65	54.88	53.80	54.18
6973	NYSE	TFC	Wed, Feb 5, 2020	53.82	54.68	53.78	54.43
6972	NYSE	TFC	Tue, Feb 4, 2020	53.40	53.91	53.09	53.16
6971	NYSE	TFC	Mon, Feb 3, 2020	51.98	52.94	51.97	52.50
6970	NYSE	TFC	Fri, Jan 31, 2020	51.86	51.88	51.24	51.57
6969	NYSE	TFC	Thu, Jan 30, 2020	52.85	53.10	49.37	52.13
6968	NYSE	TFC	Wed, Jan 29, 2020	55.09	55.25	53.65	53.86
6967	NYSE	TFC	Tue, Jan 28, 2020	55.01	55.39	54.74	54.96
6966	NYSE	TFC	Mon, Jan 27, 2020	54.52	54.97	54.34	54.68
6965	NYSE	TFC	Fri, Jan 24, 2020	56.30	56.35	55.02	55.48
6964	NYSE	TFC	Thu, Jan 23, 2020	55.99	56.39	55.24	56.36
6963	NYSE	TFC	Wed, Jan 22, 2020	56.50	56.50	56.13	56.34
6962	NYSE	TFC	Tue, Jan 21, 2020	56.05	56.53	55.84	56.28
6961	NYSE	TFC	Fri, Jan 17, 2020	56.30	56.38	55.85	56.29
6960	NYSE	TFC	Thu, Jan 16, 2020	55.19	55.87	55.19	55.86
6959	NYSE	TFC	Wed, Jan 15, 2020	55.91	56.12	54.90	55.13
6958	NYSE	TFC	Tue, Jan 14, 2020	56.18	56.49	55.91	56.36
6957	NYSE	TFC	Mon, Jan 13, 2020	55.80	56.23	55.69	56.22
6956	NYSE	TFC	Fri, Jan 10, 2020	56.38	56.50	55.73	55.96
6955	NYSE	TFC	Thu, Jan 9, 2020	55.91	56.22	55.71	56.18
6954	NYSE	TFC	Wed, Jan 8, 2020	55.42	55.82	55.31	55.61
6953	NYSE	TFC	Tue, Jan 7, 2020	55.67	55.67	55.09	55.49
6952	NYSE	TFC	Mon, Jan 6, 2020	55.49	55.80	55.15	55.73
6951	NYSE	TFC	Fri, Jan 3, 2020	56.15	56.30	55.66	56.20
6950	NYSE	TFC	Thu, Jan 2, 2020	56.41	56.68	55.88	56.67
6949	NYSE	TFC	Tue, Dec 31, 2019	56.44	56.59	56.07	56.32
6948	NYSE	TFC	Mon, Dec 30, 2019	56.70	56.84	56.32	56.42
6947	NYSE	TFC	Fri, Dec 27, 2019	56.77	56.81	56.34	56.48
6946	NYSE	TFC	Thu, Dec 26, 2019	56.28	56.74	56.19	56.72
6945	NYSE	TFC	Tue, Dec 24, 2019	56.30	56.35	56.04	56.16
6944	NYSE	TFC	Mon, Dec 23, 2019	56.56	56.58	56.10	56.20
6943	NYSE	TFC	Fri, Dec 20, 2019	54.29	56.60	54.29	56.30
6942	NYSE	TFC	Thu, Dec 19, 2019	56.38	56.52	55.85	56.14
6941	NYSE	TFC	Wed, Dec 18, 2019	56.80	56.92	56.24	56.32
6940	NYSE	TFC	Tue, Dec 17, 2019	56.28	56.77	56.03	56.67
6939	NYSE	TFC	Mon, Dec 16, 2019	56.53	56.75	56.11	56.22
6938	NYSE	TFC	Fri, Dec 13, 2019	56.11	56.66	55.64	56.02
6937	NYSE	TFC	Thu, Dec 12, 2019	53.97	56.19	53.84	56.08
6936	NYSE	TFC	Wed, Dec 11, 2019	55.12	55.26	53.67	53.68
6935	NYSE	TFC	Tue, Dec 10, 2019	54.38	55.26	54.27	55.12
6934	NYSE	TFC	Mon, Dec 9, 2019	54.96	54.96	54.26	54.72
6933	NYSE	TFC	Fri, Dec 6, 2019	54.13	54.68	54.02	54.24
6932	NYSE	TFC	Thu, Dec 5, 2019	53.50	53.59	53.04	53.49
6931	NYSE	TFC	Wed, Dec 4, 2019	53.25	53.51	53.07	53.31
6930	NYSE	TFC	Tue, Dec 3, 2019	53.70	53.70	52.77	53.21
6929	NYSE	TFC	Mon, Dec 2, 2019	54.99	55.06	54.32	54.41
6928	NYSE	TFC	Fri, Nov 29, 2019	54.89	55.08	54.64	54.72
6927	NYSE	TFC	Wed, Nov 27, 2019	54.68	54.98	54.55	54.92
6926	NYSE	TFC	Tue, Nov 26, 2019	55.08	55.09	54.16	54.43
6925	NYSE	TFC	Mon, Nov 25, 2019	54.83	55.26	54.70	55.20
6924	NYSE	TFC	Fri, Nov 22, 2019	54.31	55.00	54.18	54.67
6923	NYSE	TFC	Thu, Nov 21, 2019	54.67	54.71	53.92	54.18
6922	NYSE	TFC	Wed, Nov 20, 2019	54.40	54.64	53.96	54.41
6921	NYSE	TFC	Tue, Nov 19, 2019	55.15	55.20	54.50	54.69
6920	NYSE	TFC	Mon, Nov 18, 2019	54.46	55.05	54.46	55.01
6919	NYSE	TFC	Fri, Nov 15, 2019	54.90	54.95	54.41	54.61
6918	NYSE	TFC	Thu, Nov 14, 2019	54.18	54.68	54.00	54.60
6917	NYSE	TFC	Wed, Nov 13, 2019	53.93	54.64	53.58	54.37
6916	NYSE	TFC	Tue, Nov 12, 2019	54.15	54.54	54.04	54.44
6915	NYSE	TFC	Mon, Nov 11, 2019	54.44	54.64	54.13	54.29
6914	NYSE	TFC	Fri, Nov 8, 2019	54.61	55.02	54.32	54.94
6913	NYSE	TFC	Thu, Nov 7, 2019	55.10	55.53	54.58	54.73
6912	NYSE	TFC	Wed, Nov 6, 2019	55.18	55.36	54.79	54.80
6911	NYSE	TFC	Tue, Nov 5, 2019	54.87	55.66	54.83	55.36
6910	NYSE	TFC	Mon, Nov 4, 2019	54.44	54.82	54.38	54.61
6909	NYSE	TFC	Fri, Nov 1, 2019	53.61	54.12	53.40	54.10
6908	NYSE	TFC	Thu, Oct 31, 2019	53.29	53.68	52.48	53.05
6907	NYSE	TFC	Wed, Oct 30, 2019	54.09	54.10	53.54	53.68
6906	NYSE	TFC	Tue, Oct 29, 2019	53.79	54.41	53.70	54.24
6905	NYSE	TFC	Mon, Oct 28, 2019	53.88	54.20	53.71	54.00
6904	NYSE	TFC	Fri, Oct 25, 2019	52.98	53.81	52.98	53.58
6903	NYSE	TFC	Thu, Oct 24, 2019	53.62	53.64	52.79	53.05
6902	NYSE	TFC	Wed, Oct 23, 2019	53.35	53.61	53.17	53.49
6901	NYSE	TFC	Tue, Oct 22, 2019	53.59	53.97	53.02	53.47
6900	NYSE	TFC	Mon, Oct 21, 2019	53.16	53.49	52.96	53.45
6899	NYSE	TFC	Fri, Oct 18, 2019	52.42	53.02	52.34	52.67
6898	NYSE	TFC	Thu, Oct 17, 2019	52.98	52.99	51.40	52.44
6897	NYSE	TFC	Wed, Oct 16, 2019	52.90	53.29	52.68	52.99
6896	NYSE	TFC	Tue, Oct 15, 2019	52.16	52.96	51.96	52.74
6895	NYSE	TFC	Mon, Oct 14, 2019	51.73	52.16	51.62	51.98
6894	NYSE	TFC	Fri, Oct 11, 2019	52.20	52.55	51.91	52.00
6893	NYSE	TFC	Thu, Oct 10, 2019	51.17	51.73	51.01	51.33
6892	NYSE	TFC	Wed, Oct 9, 2019	51.40	51.47	50.78	50.99
6891	NYSE	TFC	Tue, Oct 8, 2019	51.26	51.43	50.76	50.98
6890	NYSE	TFC	Mon, Oct 7, 2019	51.50	52.14	51.32	51.60
6889	NYSE	TFC	Fri, Oct 4, 2019	50.89	51.68	50.71	51.66
6888	NYSE	TFC	Thu, Oct 3, 2019	50.86	51.10	50.02	50.81
6887	NYSE	TFC	Wed, Oct 2, 2019	51.96	51.96	50.86	51.07
6886	NYSE	TFC	Tue, Oct 1, 2019	53.64	53.90	52.26	52.34
6885	NYSE	TFC	Mon, Sep 30, 2019	53.77	53.82	53.24	53.37
6884	NYSE	TFC	Fri, Sep 27, 2019	53.47	53.85	53.14	53.46
6883	NYSE	TFC	Thu, Sep 26, 2019	52.67	53.11	52.51	52.92
6882	NYSE	TFC	Wed, Sep 25, 2019	52.16	52.96	52.16	52.85
6881	NYSE	TFC	Tue, Sep 24, 2019	52.58	52.63	51.61	52.04
6880	NYSE	TFC	Mon, Sep 23, 2019	52.00	52.70	51.89	52.57
6879	NYSE	TFC	Fri, Sep 20, 2019	53.02	53.20	52.32	52.42
6878	NYSE	TFC	Thu, Sep 19, 2019	53.03	53.13	52.71	52.79
6877	NYSE	TFC	Wed, Sep 18, 2019	52.40	53.48	52.18	53.11
6876	NYSE	TFC	Tue, Sep 17, 2019	52.72	52.76	52.26	52.76
6875	NYSE	TFC	Mon, Sep 16, 2019	52.52	53.13	52.30	52.92
6874	NYSE	TFC	Fri, Sep 13, 2019	53.34	53.69	52.80	53.06
6873	NYSE	TFC	Thu, Sep 12, 2019	51.80	53.05	51.28	52.79
6872	NYSE	TFC	Wed, Sep 11, 2019	51.34	52.14	50.46	52.13
6871	NYSE	TFC	Tue, Sep 10, 2019	50.64	51.27	49.69	51.24
6870	NYSE	TFC	Mon, Sep 9, 2019	49.16	50.66	48.99	50.36
6869	NYSE	TFC	Fri, Sep 6, 2019	48.65	48.96	48.41	48.72
6868	NYSE	TFC	Thu, Sep 5, 2019	48.17	48.96	48.12	48.65
6867	NYSE	TFC	Wed, Sep 4, 2019	47.15	47.48	46.93	47.31
6866	NYSE	TFC	Tue, Sep 3, 2019	47.20	47.27	46.33	46.70
6865	NYSE	TFC	Fri, Aug 30, 2019	47.80	48.15	47.47	47.65
6864	NYSE	TFC	Thu, Aug 29, 2019	47.05	47.63	46.98	47.41
6863	NYSE	TFC	Wed, Aug 28, 2019	45.42	46.75	45.38	46.61
6862	NYSE	TFC	Tue, Aug 27, 2019	46.22	46.36	45.39	45.67
6861	NYSE	TFC	Mon, Aug 26, 2019	45.67	46.04	45.27	46.02
6860	NYSE	TFC	Fri, Aug 23, 2019	46.46	46.86	45.00	45.25
6859	NYSE	TFC	Thu, Aug 22, 2019	46.53	46.86	46.12	46.68
6858	NYSE	TFC	Wed, Aug 21, 2019	46.37	46.53	45.93	46.22
6857	NYSE	TFC	Tue, Aug 20, 2019	46.55	46.63	45.92	46.05
6856	NYSE	TFC	Mon, Aug 19, 2019	47.23	47.35	46.76	46.96
6855	NYSE	TFC	Fri, Aug 16, 2019	45.86	46.72	45.67	46.55
6854	NYSE	TFC	Thu, Aug 15, 2019	45.48	45.87	45.16	45.45
6853	NYSE	TFC	Wed, Aug 14, 2019	45.71	46.35	44.98	45.24
6852	NYSE	TFC	Tue, Aug 13, 2019	46.28	47.40	45.90	46.73
6851	NYSE	TFC	Mon, Aug 12, 2019	46.85	47.08	46.55	46.21
6850	NYSE	TFC	Fri, Aug 9, 2019	47.34	47.60	46.85	47.35
6849	NYSE	TFC	Thu, Aug 8, 2019	47.60	47.71	47.10	47.49
6848	NYSE	TFC	Wed, Aug 7, 2019	46.76	47.25	45.96	47.13
6847	NYSE	TFC	Tue, Aug 6, 2019	47.76	47.82	46.55	47.77
6846	NYSE	TFC	Mon, Aug 5, 2019	48.58	48.58	46.76	47.37
6845	NYSE	TFC	Fri, Aug 2, 2019	49.52	49.74	48.59	49.35
6844	NYSE	TFC	Thu, Aug 1, 2019	51.42	51.67	49.46	49.63
6843	NYSE	TFC	Wed, Jul 31, 2019	51.36	51.89	51.17	51.53
6842	NYSE	TFC	Tue, Jul 30, 2019	50.92	51.42	50.61	51.39
6841	NYSE	TFC	Mon, Jul 29, 2019	51.59	52.03	51.11	51.20
6840	NYSE	TFC	Fri, Jul 26, 2019	51.35	51.75	51.22	51.65
6839	NYSE	TFC	Thu, Jul 25, 2019	51.41	51.77	51.00	51.25
6838	NYSE	TFC	Wed, Jul 24, 2019	50.98	51.66	50.75	51.54
6837	NYSE	TFC	Tue, Jul 23, 2019	50.58	51.21	50.49	50.98
6836	NYSE	TFC	Mon, Jul 22, 2019	50.50	50.77	50.25	50.44
6835	NYSE	TFC	Fri, Jul 19, 2019	50.99	51.17	50.46	50.65
6834	NYSE	TFC	Thu, Jul 18, 2019	49.75	51.29	49.30	51.03
6833	NYSE	TFC	Wed, Jul 17, 2019	49.49	49.75	49.30	49.64
6832	NYSE	TFC	Tue, Jul 16, 2019	50.00	50.00	49.39	49.64
6831	NYSE	TFC	Mon, Jul 15, 2019	50.49	50.49	49.77	49.97
6830	NYSE	TFC	Fri, Jul 12, 2019	50.47	50.56	50.22	50.45
6829	NYSE	TFC	Thu, Jul 11, 2019	49.79	50.41	49.58	50.31
6828	NYSE	TFC	Wed, Jul 10, 2019	50.04	50.04	49.61	49.75
6827	NYSE	TFC	Tue, Jul 9, 2019	49.25	50.21	49.04	50.05
6826	NYSE	TFC	Mon, Jul 8, 2019	49.51	49.56	49.18	49.39
6825	NYSE	TFC	Fri, Jul 5, 2019	49.40	49.96	49.38	49.94
6824	NYSE	TFC	Wed, Jul 3, 2019	49.22	49.27	48.76	49.07
6823	NYSE	TFC	Tue, Jul 2, 2019	49.39	49.64	48.67	48.79
6822	NYSE	TFC	Mon, Jul 1, 2019	49.53	49.96	49.20	49.56
6821	NYSE	TFC	Fri, Jun 28, 2019	48.70	49.29	48.52	49.13
6820	NYSE	TFC	Thu, Jun 27, 2019	48.22	48.39	47.75	48.18
6819	NYSE	TFC	Wed, Jun 26, 2019	48.48	48.77	48.06	48.08
6818	NYSE	TFC	Tue, Jun 25, 2019	48.45	48.58	47.78	48.33
6817	NYSE	TFC	Mon, Jun 24, 2019	48.57	49.13	48.23	48.49
6816	NYSE	TFC	Fri, Jun 21, 2019	48.71	49.24	48.56	48.63
6815	NYSE	TFC	Thu, Jun 20, 2019	49.35	49.38	47.98	48.71
6814	NYSE	TFC	Wed, Jun 19, 2019	49.64	50.29	49.01	49.05
6813	NYSE	TFC	Tue, Jun 18, 2019	48.74	49.61	48.63	49.37
6812	NYSE	TFC	Mon, Jun 17, 2019	50.08	50.34	48.86	48.97
6811	NYSE	TFC	Fri, Jun 14, 2019	49.75	50.18	49.33	50.06
6810	NYSE	TFC	Thu, Jun 13, 2019	49.59	50.16	49.57	49.73
6809	NYSE	TFC	Wed, Jun 12, 2019	50.19	50.50	49.50	49.59
6808	NYSE	TFC	Tue, Jun 11, 2019	49.88	50.31	49.68	50.06
6807	NYSE	TFC	Mon, Jun 10, 2019	49.28	49.90	49.03	49.58
6806	NYSE	TFC	Fri, Jun 7, 2019	49.20	49.27	48.53	48.83
6805	NYSE	TFC	Thu, Jun 6, 2019	49.16	49.36	48.83	49.25
6804	NYSE	TFC	Wed, Jun 5, 2019	48.81	49.38	48.40	49.33
6803	NYSE	TFC	Tue, Jun 4, 2019	47.79	48.88	47.62	48.83
6802	NYSE	TFC	Mon, Jun 3, 2019	46.67	47.37	46.55	47.07
6801	NYSE	TFC	Fri, May 31, 2019	46.75	47.02	46.53	46.75
6800	NYSE	TFC	Thu, May 30, 2019	47.77	48.05	46.89	47.29
6799	NYSE	TFC	Wed, May 29, 2019	47.27	47.74	46.92	47.66
6798	NYSE	TFC	Tue, May 28, 2019	48.24	48.50	47.56	47.62
6797	NYSE	TFC	Fri, May 24, 2019	48.27	48.47	48.10	48.33
6796	NYSE	TFC	Thu, May 23, 2019	48.70	48.70	47.83	48.11
6795	NYSE	TFC	Wed, May 22, 2019	48.64	49.20	48.41	48.99
6794	NYSE	TFC	Tue, May 21, 2019	48.51	48.90	48.50	48.78
6793	NYSE	TFC	Mon, May 20, 2019	47.89	48.60	47.86	48.34
6792	NYSE	TFC	Fri, May 17, 2019	47.74	48.64	47.59	47.88
6791	NYSE	TFC	Thu, May 16, 2019	47.84	48.45	47.72	48.19
6790	NYSE	TFC	Wed, May 15, 2019	47.58	47.77	46.86	47.59
6789	NYSE	TFC	Tue, May 14, 2019	48.00	48.63	47.81	48.04
6788	NYSE	TFC	Mon, May 13, 2019	48.94	49.17	48.07	47.83
6787	NYSE	TFC	Fri, May 10, 2019	49.18	50.02	48.81	49.86
6786	NYSE	TFC	Thu, May 9, 2019	48.78	49.61	48.66	49.50
6785	NYSE	TFC	Wed, May 8, 2019	49.78	49.94	49.30	49.33
6784	NYSE	TFC	Tue, May 7, 2019	50.18	50.32	49.49	49.82
6783	NYSE	TFC	Mon, May 6, 2019	50.29	51.04	50.03	50.79
6782	NYSE	TFC	Fri, May 3, 2019	50.66	51.12	50.63	50.97
6781	NYSE	TFC	Thu, May 2, 2019	50.75	51.11	50.27	50.54
6780	NYSE	TFC	Wed, May 1, 2019	51.07	51.42	50.52	50.68
6779	NYSE	TFC	Tue, Apr 30, 2019	51.19	51.43	50.77	51.20
6778	NYSE	TFC	Mon, Apr 29, 2019	50.77	51.76	50.70	51.30
6777	NYSE	TFC	Fri, Apr 26, 2019	50.27	50.79	50.12	50.73
6776	NYSE	TFC	Thu, Apr 25, 2019	49.64	50.47	49.48	50.21
6775	NYSE	TFC	Wed, Apr 24, 2019	49.30	49.99	49.12	49.84
6774	NYSE	TFC	Tue, Apr 23, 2019	49.38	49.56	48.77	49.54
6773	NYSE	TFC	Mon, Apr 22, 2019	49.17	49.57	48.86	49.24
6772	NYSE	TFC	Thu, Apr 18, 2019	49.82	49.93	48.28	49.35
6771	NYSE	TFC	Wed, Apr 17, 2019	49.69	50.08	49.16	49.84
6770	NYSE	TFC	Tue, Apr 16, 2019	48.74	49.57	48.48	49.51
6769	NYSE	TFC	Mon, Apr 15, 2019	49.26	49.33	48.48	48.59
6768	NYSE	TFC	Fri, Apr 12, 2019	49.17	49.68	48.59	49.26
6767	NYSE	TFC	Thu, Apr 11, 2019	48.33	48.78	48.20	48.44
6766	NYSE	TFC	Wed, Apr 10, 2019	48.00	48.20	47.50	48.11
6765	NYSE	TFC	Tue, Apr 9, 2019	48.19	48.39	47.70	47.90
6764	NYSE	TFC	Mon, Apr 8, 2019	48.16	48.62	48.08	48.54
6763	NYSE	TFC	Fri, Apr 5, 2019	48.40	48.71	48.03	48.37
6762	NYSE	TFC	Thu, Apr 4, 2019	48.11	48.68	47.93	48.45
6761	NYSE	TFC	Wed, Apr 3, 2019	48.90	49.37	48.19	48.41
6760	NYSE	TFC	Tue, Apr 2, 2019	47.95	48.86	47.65	48.49
6759	NYSE	TFC	Mon, Apr 1, 2019	46.88	48.09	46.85	48.02
6758	NYSE	TFC	Fri, Mar 29, 2019	46.71	46.89	46.25	46.53
6757	NYSE	TFC	Thu, Mar 28, 2019	45.57	46.35	45.43	46.31
6756	NYSE	TFC	Wed, Mar 27, 2019	45.12	45.63	44.84	45.40
6755	NYSE	TFC	Tue, Mar 26, 2019	45.36	45.85	44.75	45.33
6754	NYSE	TFC	Mon, Mar 25, 2019	45.20	45.78	44.51	44.87
6753	NYSE	TFC	Fri, Mar 22, 2019	46.59	46.79	45.02	45.09
6752	NYSE	TFC	Thu, Mar 21, 2019	47.68	47.76	47.01	47.14
6751	NYSE	TFC	Wed, Mar 20, 2019	49.34	49.49	47.99	48.02
6750	NYSE	TFC	Tue, Mar 19, 2019	50.68	50.82	49.43	49.48
6749	NYSE	TFC	Mon, Mar 18, 2019	50.00	50.69	49.98	50.48
6748	NYSE	TFC	Fri, Mar 15, 2019	50.02	50.40	49.82	49.98
6747	NYSE	TFC	Thu, Mar 14, 2019	50.08	50.29	49.83	50.13
6746	NYSE	TFC	Wed, Mar 13, 2019	49.71	50.15	49.32	50.00
6745	NYSE	TFC	Tue, Mar 12, 2019	50.07	50.20	49.45	49.58
6744	NYSE	TFC	Mon, Mar 11, 2019	49.72	50.07	49.40	49.92
6743	NYSE	TFC	Fri, Mar 8, 2019	49.16	49.60	48.98	49.60
6742	NYSE	TFC	Thu, Mar 7, 2019	50.22	50.26	49.30	49.53
6741	NYSE	TFC	Wed, Mar 6, 2019	51.51	51.58	50.38	50.60
6740	NYSE	TFC	Tue, Mar 5, 2019	51.73	51.96	50.92	51.70
6739	NYSE	TFC	Mon, Mar 4, 2019	51.97	52.45	51.30	51.83
6738	NYSE	TFC	Fri, Mar 1, 2019	51.00	51.94	50.94	51.80
6737	NYSE	TFC	Thu, Feb 28, 2019	51.18	51.27	50.81	50.97
6736	NYSE	TFC	Wed, Feb 27, 2019	50.95	51.20	50.65	51.06
6735	NYSE	TFC	Tue, Feb 26, 2019	51.06	51.47	50.58	50.87
6734	NYSE	TFC	Mon, Feb 25, 2019	51.77	51.88	51.18	51.26
6733	NYSE	TFC	Fri, Feb 22, 2019	51.92	51.92	51.30	51.49
6732	NYSE	TFC	Thu, Feb 21, 2019	51.81	52.08	51.57	51.83
6731	NYSE	TFC	Wed, Feb 20, 2019	51.05	51.80	50.88	51.78
6730	NYSE	TFC	Tue, Feb 19, 2019	50.47	51.13	50.02	51.11
6729	NYSE	TFC	Fri, Feb 15, 2019	50.26	50.85	50.15	50.70
6728	NYSE	TFC	Thu, Feb 14, 2019	49.99	50.00	49.33	49.74
6727	NYSE	TFC	Wed, Feb 13, 2019	50.80	51.04	50.30	50.46
6726	NYSE	TFC	Tue, Feb 12, 2019	50.64	51.14	50.50	50.82
6725	NYSE	TFC	Mon, Feb 11, 2019	50.45	50.67	50.19	50.17
6724	NYSE	TFC	Fri, Feb 8, 2019	50.46	50.68	49.68	50.24
6723	NYSE	TFC	Thu, Feb 7, 2019	51.01	51.50	48.91	50.46
6722	NYSE	TFC	Wed, Feb 6, 2019	48.67	49.07	48.43	48.53
6721	NYSE	TFC	Tue, Feb 5, 2019	49.03	49.10	48.45	48.79
6720	NYSE	TFC	Mon, Feb 4, 2019	48.90	49.08	48.63	49.08
6719	NYSE	TFC	Fri, Feb 1, 2019	48.89	49.11	48.66	48.87
6718	NYSE	TFC	Thu, Jan 31, 2019	48.66	48.87	47.88	48.80
6717	NYSE	TFC	Wed, Jan 30, 2019	49.40	49.41	48.88	48.98
6716	NYSE	TFC	Tue, Jan 29, 2019	49.13	49.54	49.13	49.31
6715	NYSE	TFC	Mon, Jan 28, 2019	49.02	49.46	48.81	49.27
6714	NYSE	TFC	Fri, Jan 25, 2019	49.30	49.62	48.97	49.37
6713	NYSE	TFC	Thu, Jan 24, 2019	49.17	49.46	48.74	49.25
6712	NYSE	TFC	Wed, Jan 23, 2019	49.40	49.68	49.22	49.41
6711	NYSE	TFC	Tue, Jan 22, 2019	49.05	49.61	48.90	49.14
6710	NYSE	TFC	Fri, Jan 18, 2019	48.49	49.41	48.19	49.29
6709	NYSE	TFC	Thu, Jan 17, 2019	46.75	48.45	46.55	48.28
6708	NYSE	TFC	Wed, Jan 16, 2019	46.78	47.85	46.56	47.54
6707	NYSE	TFC	Tue, Jan 15, 2019	46.02	46.39	45.54	46.34
6706	NYSE	TFC	Mon, Jan 14, 2019	45.20	46.35	45.20	46.15
6705	NYSE	TFC	Fri, Jan 11, 2019	44.83	45.76	44.78	45.61
6704	NYSE	TFC	Thu, Jan 10, 2019	45.20	46.14	45.20	45.86
6703	NYSE	TFC	Wed, Jan 9, 2019	45.84	46.29	45.62	46.15
6702	NYSE	TFC	Tue, Jan 8, 2019	45.79	45.96	45.07	45.72
6701	NYSE	TFC	Mon, Jan 7, 2019	45.13	46.04	44.86	45.61
6700	NYSE	TFC	Fri, Jan 4, 2019	44.87	45.42	44.70	45.25
6699	NYSE	TFC	Thu, Jan 3, 2019	44.22	44.79	43.96	44.09
6698	NYSE	TFC	Wed, Jan 2, 2019	42.86	44.45	42.79	44.39
6697	NYSE	TFC	Mon, Dec 31, 2018	43.01	43.45	42.64	43.32
6696	NYSE	TFC	Fri, Dec 28, 2018	43.11	43.49	42.61	42.95
6695	NYSE	TFC	Thu, Dec 27, 2018	42.31	42.98	41.48	42.98
6694	NYSE	TFC	Wed, Dec 26, 2018	41.28	42.83	40.68	42.83
6693	NYSE	TFC	Mon, Dec 24, 2018	42.07	42.42	41.25	41.27
6692	NYSE	TFC	Fri, Dec 21, 2018	42.88	43.73	42.26	42.38
6691	NYSE	TFC	Thu, Dec 20, 2018	42.78	43.55	42.71	43.19
6690	NYSE	TFC	Wed, Dec 19, 2018	44.01	44.50	42.96	43.30
6689	NYSE	TFC	Tue, Dec 18, 2018	45.24	45.47	43.89	44.16
6688	NYSE	TFC	Mon, Dec 17, 2018	45.43	45.96	44.94	45.15
6687	NYSE	TFC	Fri, Dec 14, 2018	45.69	46.40	45.59	45.66
6686	NYSE	TFC	Thu, Dec 13, 2018	46.92	47.02	45.80	46.02
6685	NYSE	TFC	Wed, Dec 12, 2018	47.10	47.37	46.66	46.82
6684	NYSE	TFC	Tue, Dec 11, 2018	47.31	47.69	46.26	46.56
6683	NYSE	TFC	Mon, Dec 10, 2018	47.60	47.66	46.25	46.95
6682	NYSE	TFC	Fri, Dec 7, 2018	48.15	48.67	47.32	47.66
6681	NYSE	TFC	Thu, Dec 6, 2018	47.56	48.18	46.91	48.14
6680	NYSE	TFC	Tue, Dec 4, 2018	50.49	50.57	48.01	48.37
6679	NYSE	TFC	Mon, Dec 3, 2018	51.62	51.77	50.54	50.73
6678	NYSE	TFC	Fri, Nov 30, 2018	50.55	51.36	50.43	51.10
6677	NYSE	TFC	Thu, Nov 29, 2018	50.59	50.95	50.20	50.60
6676	NYSE	TFC	Wed, Nov 28, 2018	51.03	51.35	50.29	50.93
6675	NYSE	TFC	Tue, Nov 27, 2018	50.86	51.25	50.50	50.95
6674	NYSE	TFC	Mon, Nov 26, 2018	50.98	51.58	50.93	51.12
6673	NYSE	TFC	Fri, Nov 23, 2018	49.97	50.79	49.78	50.37
6672	NYSE	TFC	Wed, Nov 21, 2018	51.11	51.31	50.11	50.42
6671	NYSE	TFC	Tue, Nov 20, 2018	51.23	51.66	50.71	50.94
6670	NYSE	TFC	Mon, Nov 19, 2018	51.38	52.11	51.19	51.64
6669	NYSE	TFC	Fri, Nov 16, 2018	50.95	51.71	50.85	51.41
6668	NYSE	TFC	Thu, Nov 15, 2018	50.07	51.37	49.68	51.33
6667	NYSE	TFC	Wed, Nov 14, 2018	51.36	51.77	49.70	50.52
6666	NYSE	TFC	Tue, Nov 13, 2018	50.47	51.35	50.40	51.07
6665	NYSE	TFC	Mon, Nov 12, 2018	50.78	51.11	50.46	50.54
6664	NYSE	TFC	Fri, Nov 9, 2018	50.20	50.97	50.16	50.76
6663	NYSE	TFC	Thu, Nov 8, 2018	49.54	50.33	49.54	50.13
6662	NYSE	TFC	Wed, Nov 7, 2018	50.04	50.36	49.22	49.75
6661	NYSE	TFC	Tue, Nov 6, 2018	49.62	50.09	49.39	49.97
6660	NYSE	TFC	Mon, Nov 5, 2018	49.37	49.85	49.22	49.73
6659	NYSE	TFC	Fri, Nov 2, 2018	49.59	49.89	48.76	49.17
6658	NYSE	TFC	Thu, Nov 1, 2018	49.40	49.57	48.95	49.20
6657	NYSE	TFC	Wed, Oct 31, 2018	48.66	49.73	48.60	49.16
6656	NYSE	TFC	Tue, Oct 30, 2018	48.01	48.41	47.20	48.28
6655	NYSE	TFC	Mon, Oct 29, 2018	47.25	48.16	47.15	47.77
6654	NYSE	TFC	Fri, Oct 26, 2018	46.60	47.00	46.14	46.48
6653	NYSE	TFC	Thu, Oct 25, 2018	46.54	47.48	46.34	47.01
6652	NYSE	TFC	Wed, Oct 24, 2018	47.06	47.06	45.98	46.06
6651	NYSE	TFC	Tue, Oct 23, 2018	46.27	47.40	46.11	47.10
6650	NYSE	TFC	Mon, Oct 22, 2018	48.89	49.15	47.04	47.08
6649	NYSE	TFC	Fri, Oct 19, 2018	48.17	49.27	47.78	48.92
6648	NYSE	TFC	Thu, Oct 18, 2018	48.60	49.60	48.13	48.28
6647	NYSE	TFC	Wed, Oct 17, 2018	46.96	48.16	46.62	47.71
6646	NYSE	TFC	Tue, Oct 16, 2018	47.10	47.14	46.42	47.09
6645	NYSE	TFC	Mon, Oct 15, 2018	46.91	47.27	46.63	46.79
6644	NYSE	TFC	Fri, Oct 12, 2018	48.02	48.19	45.93	46.88
6643	NYSE	TFC	Thu, Oct 11, 2018	48.55	48.88	47.30	47.44
6642	NYSE	TFC	Wed, Oct 10, 2018	49.65	50.16	48.70	48.73
6641	NYSE	TFC	Tue, Oct 9, 2018	49.58	49.67	49.22	49.43
6640	NYSE	TFC	Mon, Oct 8, 2018	48.94	50.00	48.90	49.74
6639	NYSE	TFC	Fri, Oct 5, 2018	49.58	49.86	48.90	48.99
6638	NYSE	TFC	Thu, Oct 4, 2018	48.99	50.13	48.93	49.39
6637	NYSE	TFC	Wed, Oct 3, 2018	48.52	49.25	48.30	48.96
6636	NYSE	TFC	Tue, Oct 2, 2018	48.29	48.58	47.85	48.27
6635	NYSE	TFC	Mon, Oct 1, 2018	48.92	49.01	48.18	48.35
6634	NYSE	TFC	Fri, Sep 28, 2018	48.59	48.85	48.41	48.54
6633	NYSE	TFC	Thu, Sep 27, 2018	49.75	49.75	48.86	48.90
6632	NYSE	TFC	Wed, Sep 26, 2018	50.54	50.62	49.67	49.75
6631	NYSE	TFC	Tue, Sep 25, 2018	50.90	50.91	50.26	50.31
6630	NYSE	TFC	Mon, Sep 24, 2018	51.36	51.42	50.64	50.68
6629	NYSE	TFC	Fri, Sep 21, 2018	51.63	51.71	51.28	51.44
6628	NYSE	TFC	Thu, Sep 20, 2018	51.23	51.79	51.23	51.57
6627	NYSE	TFC	Wed, Sep 19, 2018	50.18	51.17	50.02	50.97
6626	NYSE	TFC	Tue, Sep 18, 2018	50.29	50.32	49.90	50.06
6625	NYSE	TFC	Mon, Sep 17, 2018	50.41	50.48	50.10	50.24
6624	NYSE	TFC	Fri, Sep 14, 2018	50.02	50.31	49.92	50.21
6623	NYSE	TFC	Thu, Sep 13, 2018	50.85	50.88	49.93	49.96
6622	NYSE	TFC	Wed, Sep 12, 2018	51.75	51.92	50.65	50.67
6621	NYSE	TFC	Tue, Sep 11, 2018	51.65	52.16	51.65	51.87
6620	NYSE	TFC	Mon, Sep 10, 2018	52.16	52.22	51.70	51.76
6619	NYSE	TFC	Fri, Sep 7, 2018	52.47	52.50	51.71	51.98
6618	NYSE	TFC	Thu, Sep 6, 2018	52.40	52.48	52.11	52.25
6617	NYSE	TFC	Wed, Sep 5, 2018	52.15	52.58	52.14	52.32
6616	NYSE	TFC	Tue, Sep 4, 2018	51.65	52.19	51.41	52.14
6615	NYSE	TFC	Fri, Aug 31, 2018	51.39	51.70	51.19	51.66
6614	NYSE	TFC	Thu, Aug 30, 2018	51.86	52.04	51.45	51.53
6613	NYSE	TFC	Wed, Aug 29, 2018	52.22	52.22	51.67	52.00
6612	NYSE	TFC	Tue, Aug 28, 2018	52.38	52.41	51.97	52.12
6611	NYSE	TFC	Mon, Aug 27, 2018	51.92	52.49	51.75	52.25
6610	NYSE	TFC	Fri, Aug 24, 2018	52.24	52.25	51.64	51.71
6609	NYSE	TFC	Thu, Aug 23, 2018	52.63	52.70	51.87	52.01
6608	NYSE	TFC	Wed, Aug 22, 2018	52.56	52.85	52.27	52.69
6607	NYSE	TFC	Tue, Aug 21, 2018	52.39	53.08	52.13	52.71
6606	NYSE	TFC	Mon, Aug 20, 2018	52.40	52.56	52.14	52.29
6605	NYSE	TFC	Fri, Aug 17, 2018	52.07	52.57	52.03	52.43
6604	NYSE	TFC	Thu, Aug 16, 2018	51.57	52.45	51.57	52.20
6603	NYSE	TFC	Wed, Aug 15, 2018	51.48	51.73	51.10	51.33
6602	NYSE	TFC	Tue, Aug 14, 2018	50.55	52.01	50.55	51.85
6601	NYSE	TFC	Mon, Aug 13, 2018	50.73	51.01	50.45	50.51
6600	NYSE	TFC	Fri, Aug 10, 2018	50.56	50.93	50.37	50.75
6599	NYSE	TFC	Thu, Aug 9, 2018	51.49	51.59	51.07	51.20
6598	NYSE	TFC	Wed, Aug 8, 2018	51.68	52.17	51.53	51.61
6597	NYSE	TFC	Tue, Aug 7, 2018	51.57	52.10	51.57	51.71
6596	NYSE	TFC	Mon, Aug 6, 2018	51.48	51.70	50.97	51.42
6595	NYSE	TFC	Fri, Aug 3, 2018	51.23	51.63	51.23	51.60
6594	NYSE	TFC	Thu, Aug 2, 2018	50.89	51.49	50.64	51.32
6593	NYSE	TFC	Wed, Aug 1, 2018	50.99	51.52	50.96	51.11
6592	NYSE	TFC	Tue, Jul 31, 2018	51.67	51.67	50.71	50.81
6591	NYSE	TFC	Mon, Jul 30, 2018	51.38	51.87	51.33	51.44
6590	NYSE	TFC	Fri, Jul 27, 2018	51.19	51.55	50.94	51.32
6589	NYSE	TFC	Thu, Jul 26, 2018	50.82	51.52	50.82	51.06
6588	NYSE	TFC	Wed, Jul 25, 2018	50.76	51.03	50.29	50.68
6587	NYSE	TFC	Tue, Jul 24, 2018	50.87	51.51	50.68	50.85
6586	NYSE	TFC	Mon, Jul 23, 2018	49.82	50.90	49.79	50.75
6585	NYSE	TFC	Fri, Jul 20, 2018	50.50	50.77	49.71	49.94
6584	NYSE	TFC	Thu, Jul 19, 2018	50.43	51.69	49.75	50.52
6583	NYSE	TFC	Wed, Jul 18, 2018	51.84	53.05	51.10	52.98
6582	NYSE	TFC	Tue, Jul 17, 2018	51.69	52.24	51.48	52.00
6581	NYSE	TFC	Mon, Jul 16, 2018	51.11	51.75	51.11	51.64
6580	NYSE	TFC	Fri, Jul 13, 2018	51.48	51.48	50.74	50.93
6579	NYSE	TFC	Thu, Jul 12, 2018	52.25	52.31	51.19	51.55
6578	NYSE	TFC	Wed, Jul 11, 2018	52.14	52.42	51.75	51.87
6577	NYSE	TFC	Tue, Jul 10, 2018	52.73	52.91	52.10	52.32
6576	NYSE	TFC	Mon, Jul 9, 2018	51.40	52.66	51.33	52.58
6575	NYSE	TFC	Fri, Jul 6, 2018	50.68	51.46	50.37	51.21
6574	NYSE	TFC	Thu, Jul 5, 2018	50.88	51.17	50.52	50.80
6573	NYSE	TFC	Tue, Jul 3, 2018	51.28	51.49	50.39	50.48
6572	NYSE	TFC	Mon, Jul 2, 2018	50.23	51.17	50.15	51.16
6571	NYSE	TFC	Fri, Jun 29, 2018	51.15	51.49	50.44	50.44
6570	NYSE	TFC	Thu, Jun 28, 2018	50.80	51.23	50.31	50.65
6569	NYSE	TFC	Wed, Jun 27, 2018	51.26	51.86	50.69	50.69
6568	NYSE	TFC	Tue, Jun 26, 2018	51.60	51.71	51.05	51.43
6567	NYSE	TFC	Mon, Jun 25, 2018	51.51	51.87	50.97	51.71
6566	NYSE	TFC	Fri, Jun 22, 2018	52.32	52.42	51.54	51.61
6565	NYSE	TFC	Thu, Jun 21, 2018	51.79	52.47	51.41	52.06
6564	NYSE	TFC	Wed, Jun 20, 2018	52.50	52.69	51.96	51.98
6563	NYSE	TFC	Tue, Jun 19, 2018	51.92	52.27	51.73	52.23
6562	NYSE	TFC	Mon, Jun 18, 2018	51.88	52.47	51.64	52.28
6561	NYSE	TFC	Fri, Jun 15, 2018	52.24	52.49	51.72	52.32
6560	NYSE	TFC	Thu, Jun 14, 2018	53.93	54.04	52.33	52.44
6559	NYSE	TFC	Wed, Jun 13, 2018	54.18	54.70	53.75	53.79
6558	NYSE	TFC	Tue, Jun 12, 2018	54.34	54.59	53.71	54.00
6557	NYSE	TFC	Mon, Jun 11, 2018	54.68	54.96	54.17	54.20
6556	NYSE	TFC	Fri, Jun 8, 2018	54.37	54.61	54.09	54.60
6555	NYSE	TFC	Thu, Jun 7, 2018	54.59	54.86	54.02	54.42
6554	NYSE	TFC	Wed, Jun 6, 2018	53.51	54.53	53.43	54.39
6553	NYSE	TFC	Tue, Jun 5, 2018	53.32	53.48	52.94	53.32
6552	NYSE	TFC	Mon, Jun 4, 2018	53.57	53.65	53.29	53.62
6551	NYSE	TFC	Fri, Jun 1, 2018	53.32	53.62	53.02	53.20
6550	NYSE	TFC	Thu, May 31, 2018	53.05	53.18	52.36	52.50
6549	NYSE	TFC	Wed, May 30, 2018	52.98	53.32	52.32	53.09
6548	NYSE	TFC	Tue, May 29, 2018	54.38	54.63	52.10	52.47
6547	NYSE	TFC	Fri, May 25, 2018	54.62	54.98	54.43	54.81
6546	NYSE	TFC	Thu, May 24, 2018	55.15	55.25	54.23	54.96
6545	NYSE	TFC	Wed, May 23, 2018	55.32	55.65	54.98	55.27
6544	NYSE	TFC	Tue, May 22, 2018	54.96	56.03	54.85	55.53
6543	NYSE	TFC	Mon, May 21, 2018	55.12	55.27	54.48	54.83
6542	NYSE	TFC	Fri, May 18, 2018	55.48	55.48	54.86	54.91
6541	NYSE	TFC	Thu, May 17, 2018	55.17	55.53	54.77	55.43
6540	NYSE	TFC	Wed, May 16, 2018	55.30	55.47	54.92	55.31
6539	NYSE	TFC	Tue, May 15, 2018	54.98	55.90	54.81	55.49
6538	NYSE	TFC	Mon, May 14, 2018	55.22	55.44	54.90	55.00
6537	NYSE	TFC	Fri, May 11, 2018	55.04	55.42	54.92	55.06
6536	NYSE	TFC	Thu, May 10, 2018	54.61	55.24	54.31	55.04
6535	NYSE	TFC	Wed, May 9, 2018	54.44	55.22	54.13	54.55
6534	NYSE	TFC	Tue, May 8, 2018	53.73	54.92	53.63	54.22
6533	NYSE	TFC	Mon, May 7, 2018	53.18	53.94	52.98	53.73
6532	NYSE	TFC	Fri, May 4, 2018	52.10	53.43	51.89	53.11
6531	NYSE	TFC	Thu, May 3, 2018	52.48	52.90	51.78	52.45
6530	NYSE	TFC	Wed, May 2, 2018	52.84	53.78	52.74	52.86
6529	NYSE	TFC	Tue, May 1, 2018	52.68	53.29	52.26	53.07
6528	NYSE	TFC	Mon, Apr 30, 2018	53.59	53.88	52.79	52.80
6527	NYSE	TFC	Fri, Apr 27, 2018	53.26	53.73	52.99	53.41
6526	NYSE	TFC	Thu, Apr 26, 2018	53.70	53.85	53.28	53.32
6525	NYSE	TFC	Wed, Apr 25, 2018	53.89	54.14	53.27	53.79
6524	NYSE	TFC	Tue, Apr 24, 2018	53.86	54.70	53.72	54.02
6523	NYSE	TFC	Mon, Apr 23, 2018	53.18	53.73	52.93	53.53
6522	NYSE	TFC	Fri, Apr 20, 2018	52.52	53.25	52.39	52.71
6521	NYSE	TFC	Thu, Apr 19, 2018	51.25	52.47	51.12	52.36
6520	NYSE	TFC	Wed, Apr 18, 2018	51.35	51.51	50.44	50.63
6519	NYSE	TFC	Tue, Apr 17, 2018	52.45	52.56	50.80	51.09
6518	NYSE	TFC	Mon, Apr 16, 2018	52.40	52.48	51.76	52.00
6517	NYSE	TFC	Fri, Apr 13, 2018	53.46	53.50	51.71	51.95
6516	NYSE	TFC	Thu, Apr 12, 2018	52.63	53.40	52.48	53.05
6515	NYSE	TFC	Wed, Apr 11, 2018	52.10	52.56	51.92	52.20
6514	NYSE	TFC	Tue, Apr 10, 2018	52.49	52.77	51.92	52.57
6513	NYSE	TFC	Mon, Apr 9, 2018	51.51	52.77	51.40	51.64
6512	NYSE	TFC	Fri, Apr 6, 2018	52.09	52.37	50.58	51.12
6511	NYSE	TFC	Thu, Apr 5, 2018	52.96	53.13	52.34	52.89
6510	NYSE	TFC	Wed, Apr 4, 2018	51.16	52.80	51.05	52.67
6509	NYSE	TFC	Tue, Apr 3, 2018	51.14	52.07	51.00	51.94
6508	NYSE	TFC	Mon, Apr 2, 2018	51.87	52.24	50.13	50.93
6507	NYSE	TFC	Thu, Mar 29, 2018	51.83	52.36	51.35	52.04
6506	NYSE	TFC	Wed, Mar 28, 2018	51.70	51.99	50.96	51.53
6505	NYSE	TFC	Tue, Mar 27, 2018	53.35	53.40	51.19	51.58
6504	NYSE	TFC	Mon, Mar 26, 2018	51.57	52.32	50.96	52.22
6503	NYSE	TFC	Fri, Mar 23, 2018	52.49	52.71	50.57	50.68
6502	NYSE	TFC	Thu, Mar 22, 2018	53.96	54.27	52.10	52.31
6501	NYSE	TFC	Wed, Mar 21, 2018	54.76	55.38	54.21	54.72
6500	NYSE	TFC	Tue, Mar 20, 2018	55.16	55.46	54.58	54.65
6499	NYSE	TFC	Mon, Mar 19, 2018	54.99	55.18	54.23	54.96
6498	NYSE	TFC	Fri, Mar 16, 2018	54.67	55.49	54.52	55.04
6497	NYSE	TFC	Thu, Mar 15, 2018	54.99	54.99	54.17	54.61
6496	NYSE	TFC	Wed, Mar 14, 2018	55.63	55.63	54.28	54.62
6495	NYSE	TFC	Tue, Mar 13, 2018	55.90	55.96	55.21	55.38
6494	NYSE	TFC	Mon, Mar 12, 2018	56.11	56.31	55.52	55.60
6493	NYSE	TFC	Fri, Mar 9, 2018	55.51	56.08	55.13	56.03
6492	NYSE	TFC	Thu, Mar 8, 2018	55.22	55.36	54.23	55.02
6491	NYSE	TFC	Wed, Mar 7, 2018	54.67	55.17	54.22	55.02
6490	NYSE	TFC	Tue, Mar 6, 2018	55.20	55.29	54.39	55.25
6489	NYSE	TFC	Mon, Mar 5, 2018	53.73	55.08	53.35	54.92
6488	NYSE	TFC	Fri, Mar 2, 2018	53.60	54.42	52.79	54.29
6487	NYSE	TFC	Thu, Mar 1, 2018	54.32	54.78	53.44	53.89
6486	NYSE	TFC	Wed, Feb 28, 2018	55.14	55.81	54.33	54.35
6485	NYSE	TFC	Tue, Feb 27, 2018	55.45	56.19	54.95	54.95
6484	NYSE	TFC	Mon, Feb 26, 2018	55.56	55.82	55.08	55.79
6483	NYSE	TFC	Fri, Feb 23, 2018	54.55	55.37	54.47	55.36
6482	NYSE	TFC	Thu, Feb 22, 2018	55.43	55.59	54.18	54.32
6481	NYSE	TFC	Wed, Feb 21, 2018	54.68	55.85	54.57	55.09
6480	NYSE	TFC	Tue, Feb 20, 2018	54.75	55.29	54.37	54.60
6479	NYSE	TFC	Fri, Feb 16, 2018	54.58	55.26	54.55	54.96
6478	NYSE	TFC	Thu, Feb 15, 2018	55.00	55.44	54.55	54.83
6477	NYSE	TFC	Wed, Feb 14, 2018	53.24	54.83	53.15	54.74
6476	NYSE	TFC	Tue, Feb 13, 2018	52.66	53.43	52.52	53.33
6475	NYSE	TFC	Mon, Feb 12, 2018	52.71	53.65	52.40	53.00
6474	NYSE	TFC	Fri, Feb 9, 2018	51.93	52.84	50.76	52.42
6473	NYSE	TFC	Thu, Feb 8, 2018	53.55	53.57	51.04	51.07
6472	NYSE	TFC	Wed, Feb 7, 2018	53.44	54.35	53.30	53.49
6471	NYSE	TFC	Tue, Feb 6, 2018	51.72	53.83	51.09	53.71
6470	NYSE	TFC	Mon, Feb 5, 2018	54.37	55.04	52.75	52.89
6469	NYSE	TFC	Fri, Feb 2, 2018	55.57	55.99	54.94	55.11
6468	NYSE	TFC	Thu, Feb 1, 2018	55.03	55.79	55.03	55.70
6467	NYSE	TFC	Wed, Jan 31, 2018	55.03	55.64	54.93	55.19
6466	NYSE	TFC	Tue, Jan 30, 2018	54.91	55.65	54.83	55.03
6465	NYSE	TFC	Mon, Jan 29, 2018	55.35	55.85	55.29	55.39
6464	NYSE	TFC	Fri, Jan 26, 2018	54.84	55.45	54.59	55.45
6463	NYSE	TFC	Thu, Jan 25, 2018	55.28	55.29	54.46	54.69
6462	NYSE	TFC	Wed, Jan 24, 2018	55.15	55.55	54.86	55.00
6461	NYSE	TFC	Tue, Jan 23, 2018	54.62	55.30	54.50	54.87
6460	NYSE	TFC	Mon, Jan 22, 2018	54.81	55.13	54.36	54.88
6459	NYSE	TFC	Fri, Jan 19, 2018	54.40	55.14	54.29	54.80
6458	NYSE	TFC	Thu, Jan 18, 2018	54.30	55.70	53.07	54.14
6457	NYSE	TFC	Wed, Jan 17, 2018	53.36	53.48	52.71	53.28
6456	NYSE	TFC	Tue, Jan 16, 2018	53.23	53.60	52.79	53.08
6455	NYSE	TFC	Fri, Jan 12, 2018	53.46	53.91	52.91	53.14
6454	NYSE	TFC	Thu, Jan 11, 2018	53.04	53.28	52.74	53.16
6453	NYSE	TFC	Wed, Jan 10, 2018	52.18	53.36	52.14	52.71
6452	NYSE	TFC	Tue, Jan 9, 2018	51.79	52.67	51.74	52.09
6451	NYSE	TFC	Mon, Jan 8, 2018	51.35	51.56	51.11	51.50
6450	NYSE	TFC	Fri, Jan 5, 2018	51.29	51.34	50.66	51.23
6449	NYSE	TFC	Thu, Jan 4, 2018	50.72	51.64	50.72	51.07
6448	NYSE	TFC	Wed, Jan 3, 2018	49.92	50.63	49.76	50.46
6447	NYSE	TFC	Tue, Jan 2, 2018	50.00	50.10	49.65	49.92
6446	NYSE	TFC	Fri, Dec 29, 2017	50.17	50.26	49.72	49.72
6445	NYSE	TFC	Thu, Dec 28, 2017	50.02	50.14	49.76	50.12
6444	NYSE	TFC	Wed, Dec 27, 2017	50.03	50.12	49.67	49.98
6443	NYSE	TFC	Tue, Dec 26, 2017	50.31	50.58	49.84	50.04
6442	NYSE	TFC	Fri, Dec 22, 2017	50.57	50.68	50.10	50.45
6441	NYSE	TFC	Thu, Dec 21, 2017	50.04	50.60	50.03	50.39
6440	NYSE	TFC	Wed, Dec 20, 2017	50.47	50.63	49.64	49.84
6439	NYSE	TFC	Tue, Dec 19, 2017	50.33	50.40	49.90	50.03
6438	NYSE	TFC	Mon, Dec 18, 2017	49.97	50.18	49.77	50.01
6437	NYSE	TFC	Fri, Dec 15, 2017	49.29	49.94	49.02	49.53
6436	NYSE	TFC	Thu, Dec 14, 2017	49.60	49.62	48.87	48.97
6435	NYSE	TFC	Wed, Dec 13, 2017	50.11	50.30	49.40	49.42
6434	NYSE	TFC	Tue, Dec 12, 2017	50.02	50.56	49.75	50.28
6433	NYSE	TFC	Mon, Dec 11, 2017	49.81	50.03	49.60	49.75
6432	NYSE	TFC	Fri, Dec 8, 2017	49.74	49.91	49.36	49.81
6431	NYSE	TFC	Thu, Dec 7, 2017	49.27	49.73	49.02	49.58
6430	NYSE	TFC	Wed, Dec 6, 2017	49.61	49.90	49.38	49.38
6429	NYSE	TFC	Tue, Dec 5, 2017	50.44	50.53	49.65	49.80
6428	NYSE	TFC	Mon, Dec 4, 2017	50.25	51.11	50.17	50.24
6427	NYSE	TFC	Fri, Dec 1, 2017	49.55	49.83	48.21	49.60
6426	NYSE	TFC	Thu, Nov 30, 2017	49.50	50.12	49.09	49.42
6425	NYSE	TFC	Wed, Nov 29, 2017	47.91	49.71	47.91	49.12
6424	NYSE	TFC	Tue, Nov 28, 2017	46.62	47.67	46.52	47.53
6423	NYSE	TFC	Mon, Nov 27, 2017	46.40	46.60	46.30	46.49
6422	NYSE	TFC	Fri, Nov 24, 2017	46.61	46.69	46.32	46.34
6421	NYSE	TFC	Wed, Nov 22, 2017	46.65	46.79	46.43	46.49
6420	NYSE	TFC	Tue, Nov 21, 2017	47.01	47.08	46.37	46.57
6419	NYSE	TFC	Mon, Nov 20, 2017	47.01	47.09	46.77	46.98
6418	NYSE	TFC	Fri, Nov 17, 2017	46.42	47.04	46.33	46.82
6417	NYSE	TFC	Thu, Nov 16, 2017	47.01	47.33	46.72	46.77
6416	NYSE	TFC	Wed, Nov 15, 2017	46.44	47.08	46.27	46.82
6415	NYSE	TFC	Tue, Nov 14, 2017	46.33	46.85	46.17	46.84
6414	NYSE	TFC	Mon, Nov 13, 2017	45.96	46.56	45.73	46.49
6413	NYSE	TFC	Fri, Nov 10, 2017	46.82	46.97	46.10	46.13
6412	NYSE	TFC	Thu, Nov 9, 2017	47.23	47.53	46.59	46.75
6411	NYSE	TFC	Wed, Nov 8, 2017	48.13	48.13	47.64	47.42
6410	NYSE	TFC	Tue, Nov 7, 2017	49.48	49.56	48.16	48.23
6409	NYSE	TFC	Mon, Nov 6, 2017	49.36	49.55	49.17	49.48
6408	NYSE	TFC	Fri, Nov 3, 2017	49.49	49.55	48.97	49.54
6407	NYSE	TFC	Thu, Nov 2, 2017	49.45	49.74	48.90	49.59
6406	NYSE	TFC	Wed, Nov 1, 2017	49.35	49.91	49.35	49.55
6405	NYSE	TFC	Tue, Oct 31, 2017	49.08	49.52	49.01	49.24
6404	NYSE	TFC	Mon, Oct 30, 2017	48.83	49.37	48.68	49.11
6403	NYSE	TFC	Fri, Oct 27, 2017	48.35	48.93	48.28	48.74
6402	NYSE	TFC	Thu, Oct 26, 2017	48.00	48.71	47.91	48.62
6401	NYSE	TFC	Wed, Oct 25, 2017	47.80	47.85	47.35	47.78
6400	NYSE	TFC	Tue, Oct 24, 2017	47.71	47.93	47.49	47.58
6399	NYSE	TFC	Mon, Oct 23, 2017	47.43	47.59	47.23	47.41
6398	NYSE	TFC	Fri, Oct 20, 2017	47.30	47.95	47.23	47.50
6397	NYSE	TFC	Thu, Oct 19, 2017	44.62	46.97	44.62	46.74
6396	NYSE	TFC	Wed, Oct 18, 2017	46.76	46.85	46.49	46.54
6395	NYSE	TFC	Tue, Oct 17, 2017	47.19	47.19	46.49	46.52
6394	NYSE	TFC	Mon, Oct 16, 2017	46.81	47.07	46.74	47.03
6393	NYSE	TFC	Fri, Oct 13, 2017	46.77	47.18	46.36	46.70
6392	NYSE	TFC	Thu, Oct 12, 2017	47.44	47.62	46.77	46.85
6391	NYSE	TFC	Wed, Oct 11, 2017	47.53	47.59	47.22	47.35
6390	NYSE	TFC	Tue, Oct 10, 2017	47.50	47.83	47.44	47.71
6389	NYSE	TFC	Mon, Oct 9, 2017	47.80	47.80	47.34	47.48
6388	NYSE	TFC	Fri, Oct 6, 2017	47.75	48.10	47.44	47.69
6387	NYSE	TFC	Thu, Oct 5, 2017	46.74	47.73	46.46	47.62
6386	NYSE	TFC	Wed, Oct 4, 2017	46.75	46.86	46.29	46.37
6385	NYSE	TFC	Tue, Oct 3, 2017	47.07	47.24	46.70	46.88
6384	NYSE	TFC	Mon, Oct 2, 2017	46.96	47.18	46.66	47.16
6383	NYSE	TFC	Fri, Sep 29, 2017	46.32	47.19	46.24	46.94
6382	NYSE	TFC	Thu, Sep 28, 2017	46.12	46.32	45.88	46.30
6381	NYSE	TFC	Wed, Sep 27, 2017	45.91	46.45	45.62	46.08
6380	NYSE	TFC	Tue, Sep 26, 2017	45.33	45.45	45.14	45.19
6379	NYSE	TFC	Mon, Sep 25, 2017	45.14	45.50	45.03	45.33
6378	NYSE	TFC	Fri, Sep 22, 2017	45.09	45.26	44.65	45.22
6377	NYSE	TFC	Thu, Sep 21, 2017	44.91	45.39	44.80	45.24
6376	NYSE	TFC	Wed, Sep 20, 2017	44.71	45.05	44.30	44.86
6375	NYSE	TFC	Tue, Sep 19, 2017	44.24	44.81	44.18	44.65
6374	NYSE	TFC	Mon, Sep 18, 2017	44.21	44.50	44.14	44.24
6373	NYSE	TFC	Fri, Sep 15, 2017	44.04	44.29	43.88	44.14
6372	NYSE	TFC	Thu, Sep 14, 2017	44.65	44.74	43.94	44.07
6371	NYSE	TFC	Wed, Sep 13, 2017	44.60	44.93	44.60	44.71
6370	NYSE	TFC	Tue, Sep 12, 2017	44.79	45.15	43.03	44.79
6369	NYSE	TFC	Mon, Sep 11, 2017	44.49	44.82	44.27	44.68
6368	NYSE	TFC	Fri, Sep 8, 2017	43.64	44.33	43.56	43.97
6367	NYSE	TFC	Thu, Sep 7, 2017	45.04	45.05	43.58	43.66
6366	NYSE	TFC	Wed, Sep 6, 2017	45.67	45.69	44.89	45.07
6365	NYSE	TFC	Tue, Sep 5, 2017	46.05	46.16	45.28	45.38
6364	NYSE	TFC	Fri, Sep 1, 2017	46.04	46.52	46.03	46.29
6363	NYSE	TFC	Thu, Aug 31, 2017	46.59	46.59	46.06	46.09
6362	NYSE	TFC	Wed, Aug 30, 2017	46.10	46.49	45.99	46.30
6361	NYSE	TFC	Tue, Aug 29, 2017	45.68	46.20	45.50	46.07
6360	NYSE	TFC	Mon, Aug 28, 2017	46.32	46.33	46.05	46.14
6359	NYSE	TFC	Fri, Aug 25, 2017	46.33	46.43	46.15	46.15
6358	NYSE	TFC	Thu, Aug 24, 2017	46.16	46.33	46.02	46.15
6357	NYSE	TFC	Wed, Aug 23, 2017	45.82	46.38	45.73	46.15
6356	NYSE	TFC	Tue, Aug 22, 2017	46.07	46.21	45.98	46.13
6355	NYSE	TFC	Mon, Aug 21, 2017	46.14	46.14	45.88	45.88
6354	NYSE	TFC	Fri, Aug 18, 2017	45.95	46.47	45.89	46.12
6353	NYSE	TFC	Thu, Aug 17, 2017	46.73	46.86	46.13	46.16
6352	NYSE	TFC	Wed, Aug 16, 2017	47.04	47.26	46.70	46.82
6351	NYSE	TFC	Tue, Aug 15, 2017	47.29	47.48	46.94	46.99
6350	NYSE	TFC	Mon, Aug 14, 2017	46.73	47.14	46.71	46.86
6349	NYSE	TFC	Fri, Aug 11, 2017	46.88	47.03	46.16	46.31
6348	NYSE	TFC	Thu, Aug 10, 2017	47.29	47.45	46.66	46.68
6347	NYSE	TFC	Wed, Aug 9, 2017	47.66	47.83	47.45	47.69
6346	NYSE	TFC	Tue, Aug 8, 2017	48.01	48.90	48.01	47.92
6345	NYSE	TFC	Mon, Aug 7, 2017	48.31	48.40	48.11	48.16
6344	NYSE	TFC	Fri, Aug 4, 2017	48.20	48.63	48.06	48.36
6343	NYSE	TFC	Thu, Aug 3, 2017	47.81	47.99	47.64	47.84
6342	NYSE	TFC	Wed, Aug 2, 2017	47.73	47.99	47.61	47.93
6341	NYSE	TFC	Tue, Aug 1, 2017	47.58	47.85	47.34	47.85
6340	NYSE	TFC	Mon, Jul 31, 2017	46.99	47.57	46.99	47.32
6339	NYSE	TFC	Fri, Jul 28, 2017	46.81	47.09	46.66	46.88
6338	NYSE	TFC	Thu, Jul 27, 2017	46.74	47.24	46.58	46.88
6337	NYSE	TFC	Wed, Jul 26, 2017	47.21	47.37	46.67	46.75
6336	NYSE	TFC	Tue, Jul 25, 2017	47.43	47.65	47.16	47.21
6335	NYSE	TFC	Mon, Jul 24, 2017	46.25	46.71	46.25	46.59
6334	NYSE	TFC	Fri, Jul 21, 2017	46.16	47.14	46.16	46.28
6333	NYSE	TFC	Thu, Jul 20, 2017	45.26	46.53	45.02	46.26
6332	NYSE	TFC	Wed, Jul 19, 2017	44.77	44.97	44.36	44.76
6331	NYSE	TFC	Tue, Jul 18, 2017	44.61	44.84	44.41	44.61
6330	NYSE	TFC	Mon, Jul 17, 2017	44.77	45.13	44.56	44.91
6329	NYSE	TFC	Fri, Jul 14, 2017	45.03	45.16	44.59	44.81
6328	NYSE	TFC	Thu, Jul 13, 2017	45.48	45.57	45.24	45.56
6327	NYSE	TFC	Wed, Jul 12, 2017	45.24	45.56	45.10	45.43
6326	NYSE	TFC	Tue, Jul 11, 2017	45.43	45.56	45.20	45.38
6325	NYSE	TFC	Mon, Jul 10, 2017	45.35	45.57	45.17	45.35
6324	NYSE	TFC	Fri, Jul 7, 2017	45.69	45.71	45.23	45.47
6323	NYSE	TFC	Thu, Jul 6, 2017	46.14	46.23	45.52	45.53
6322	NYSE	TFC	Wed, Jul 5, 2017	46.20	46.29	45.82	46.14
6321	NYSE	TFC	Mon, Jul 3, 2017	45.72	46.28	45.66	46.12
6320	NYSE	TFC	Fri, Jun 30, 2017	45.85	45.93	45.16	45.41
6319	NYSE	TFC	Thu, Jun 29, 2017	45.82	46.50	44.99	45.61
6318	NYSE	TFC	Wed, Jun 28, 2017	44.16	44.83	44.15	44.78
6317	NYSE	TFC	Tue, Jun 27, 2017	43.73	44.25	43.54	43.82
6316	NYSE	TFC	Mon, Jun 26, 2017	43.27	43.79	43.11	43.45
6315	NYSE	TFC	Fri, Jun 23, 2017	43.55	43.75	43.00	43.17
6314	NYSE	TFC	Thu, Jun 22, 2017	43.52	43.63	43.21	43.34
6313	NYSE	TFC	Wed, Jun 21, 2017	43.96	44.01	43.54	43.65
6312	NYSE	TFC	Tue, Jun 20, 2017	44.23	44.26	43.88	43.95
6311	NYSE	TFC	Mon, Jun 19, 2017	44.52	44.81	44.26	44.37
6310	NYSE	TFC	Fri, Jun 16, 2017	44.45	44.51	44.10	44.33
6309	NYSE	TFC	Thu, Jun 15, 2017	44.29	44.74	44.23	44.41
6308	NYSE	TFC	Wed, Jun 14, 2017	43.87	44.56	43.56	44.53
6307	NYSE	TFC	Tue, Jun 13, 2017	44.39	44.57	44.15	44.29
6306	NYSE	TFC	Mon, Jun 12, 2017	44.20	44.69	43.63	44.09
6305	NYSE	TFC	Fri, Jun 9, 2017	43.66	44.21	43.62	44.11
6304	NYSE	TFC	Thu, Jun 8, 2017	42.28	43.87	42.22	43.38
6303	NYSE	TFC	Wed, Jun 7, 2017	42.06	42.40	41.97	42.26
6302	NYSE	TFC	Tue, Jun 6, 2017	41.90	42.18	41.69	41.94
6301	NYSE	TFC	Mon, Jun 5, 2017	42.16	42.63	42.08	42.25
6300	NYSE	TFC	Fri, Jun 2, 2017	42.09	42.50	41.81	42.16
6299	NYSE	TFC	Thu, Jun 1, 2017	41.88	42.44	41.46	42.42
6298	NYSE	TFC	Wed, May 31, 2017	42.11	42.15	41.17	41.65
6297	NYSE	TFC	Tue, May 30, 2017	42.26	42.39	41.73	42.07
6296	NYSE	TFC	Fri, May 26, 2017	42.58	42.71	42.43	42.56
6295	NYSE	TFC	Thu, May 25, 2017	42.65	42.93	42.46	42.63
6294	NYSE	TFC	Wed, May 24, 2017	43.21	43.21	42.39	42.55
6293	NYSE	TFC	Tue, May 23, 2017	42.43	43.25	42.32	43.03
6292	NYSE	TFC	Mon, May 22, 2017	42.41	42.65	42.09	42.40
6291	NYSE	TFC	Fri, May 19, 2017	42.24	42.61	42.13	42.25
6290	NYSE	TFC	Thu, May 18, 2017	41.98	42.43	41.87	42.13
6289	NYSE	TFC	Wed, May 17, 2017	42.82	43.19	41.75	42.01
6288	NYSE	TFC	Tue, May 16, 2017	43.47	43.79	43.30	43.73
6287	NYSE	TFC	Mon, May 15, 2017	43.12	43.45	43.07	43.37
6286	NYSE	TFC	Fri, May 12, 2017	42.74	43.02	42.43	43.01
6285	NYSE	TFC	Thu, May 11, 2017	43.14	43.29	42.64	43.03
6284	NYSE	TFC	Wed, May 10, 2017	43.02	43.43	43.00	43.37
6283	NYSE	TFC	Tue, May 9, 2017	43.83	44.02	43.29	43.17
6282	NYSE	TFC	Mon, May 8, 2017	43.72	43.89	43.55	43.74
6281	NYSE	TFC	Fri, May 5, 2017	44.17	44.27	43.52	43.73
6280	NYSE	TFC	Thu, May 4, 2017	44.54	44.70	43.97	44.06
6279	NYSE	TFC	Wed, May 3, 2017	43.27	44.20	43.18	44.15
6278	NYSE	TFC	Tue, May 2, 2017	43.59	43.72	43.22	43.47
6277	NYSE	TFC	Mon, May 1, 2017	43.45	43.82	43.22	43.58
6276	NYSE	TFC	Fri, Apr 28, 2017	43.52	43.80	43.14	43.18
6275	NYSE	TFC	Thu, Apr 27, 2017	43.88	43.90	43.30	43.58
6274	NYSE	TFC	Wed, Apr 26, 2017	43.61	44.28	43.56	43.83
6273	NYSE	TFC	Tue, Apr 25, 2017	44.07	44.22	43.65	43.65
6272	NYSE	TFC	Mon, Apr 24, 2017	44.12	44.13	43.62	43.73
6271	NYSE	TFC	Fri, Apr 21, 2017	43.46	43.62	42.92	42.93
6270	NYSE	TFC	Thu, Apr 20, 2017	43.06	43.78	42.73	43.67
6269	NYSE	TFC	Wed, Apr 19, 2017	42.93	43.17	42.43	42.63
6268	NYSE	TFC	Tue, Apr 18, 2017	42.77	43.06	42.29	42.57
6267	NYSE	TFC	Mon, Apr 17, 2017	42.70	43.22	42.51	43.15
6266	NYSE	TFC	Thu, Apr 13, 2017	42.98	43.41	42.61	42.62
6265	NYSE	TFC	Wed, Apr 12, 2017	43.39	43.66	43.00	43.23
6264	NYSE	TFC	Tue, Apr 11, 2017	43.53	43.75	43.18	43.62
6263	NYSE	TFC	Mon, Apr 10, 2017	44.05	44.32	43.64	43.79
6262	NYSE	TFC	Fri, Apr 7, 2017	43.91	44.41	43.83	44.07
6261	NYSE	TFC	Thu, Apr 6, 2017	43.89	44.38	43.62	44.31
6260	NYSE	TFC	Wed, Apr 5, 2017	45.17	45.17	43.94	43.98
6259	NYSE	TFC	Tue, Apr 4, 2017	44.43	44.71	44.36	44.54
6258	NYSE	TFC	Mon, Apr 3, 2017	44.80	44.94	44.10	44.72
6257	NYSE	TFC	Fri, Mar 31, 2017	45.05	45.18	44.69	44.70
6256	NYSE	TFC	Thu, Mar 30, 2017	44.42	45.44	44.32	45.23
6255	NYSE	TFC	Wed, Mar 29, 2017	44.80	44.93	44.32	44.47
6254	NYSE	TFC	Tue, Mar 28, 2017	44.00	45.16	43.83	44.90
6253	NYSE	TFC	Mon, Mar 27, 2017	43.26	44.20	42.73	44.17
6252	NYSE	TFC	Fri, Mar 24, 2017	44.52	44.70	44.01	44.41
6251	NYSE	TFC	Thu, Mar 23, 2017	44.02	44.72	43.85	44.32
6250	NYSE	TFC	Wed, Mar 22, 2017	43.77	44.35	43.10	44.09
6249	NYSE	TFC	Tue, Mar 21, 2017	46.54	46.60	43.87	44.00
6248	NYSE	TFC	Mon, Mar 20, 2017	46.71	46.78	46.20	46.23
6247	NYSE	TFC	Fri, Mar 17, 2017	47.36	47.48	46.69	46.83
6246	NYSE	TFC	Thu, Mar 16, 2017	47.30	47.64	47.15	47.31
6245	NYSE	TFC	Wed, Mar 15, 2017	47.81	47.97	46.90	47.02
6244	NYSE	TFC	Tue, Mar 14, 2017	47.36	47.61	47.01	47.53
6243	NYSE	TFC	Mon, Mar 13, 2017	47.70	47.93	47.57	47.68
6242	NYSE	TFC	Fri, Mar 10, 2017	48.35	48.43	47.49	47.71
6241	NYSE	TFC	Thu, Mar 9, 2017	48.15	48.61	47.99	48.08
6240	NYSE	TFC	Wed, Mar 8, 2017	48.57	48.66	47.94	48.00
6239	NYSE	TFC	Tue, Mar 7, 2017	48.08	48.36	47.90	47.93
6238	NYSE	TFC	Mon, Mar 6, 2017	48.22	48.39	47.92	48.23
6237	NYSE	TFC	Fri, Mar 3, 2017	48.53	48.81	48.48	48.64
6236	NYSE	TFC	Thu, Mar 2, 2017	49.67	49.70	48.53	48.56
6235	NYSE	TFC	Wed, Mar 1, 2017	49.15	49.88	49.10	49.70
6234	NYSE	TFC	Tue, Feb 28, 2017	47.83	48.33	47.82	48.22
6233	NYSE	TFC	Mon, Feb 27, 2017	48.04	48.37	48.01	48.18
6232	NYSE	TFC	Fri, Feb 24, 2017	48.11	48.47	47.88	48.11
6231	NYSE	TFC	Thu, Feb 23, 2017	48.20	48.53	47.73	48.53
6230	NYSE	TFC	Wed, Feb 22, 2017	47.60	48.43	47.55	48.15
6229	NYSE	TFC	Tue, Feb 21, 2017	48.14	48.32	47.76	47.99
6228	NYSE	TFC	Fri, Feb 17, 2017	47.65	47.96	47.41	47.96
6227	NYSE	TFC	Thu, Feb 16, 2017	48.13	48.25	47.61	48.00
6226	NYSE	TFC	Wed, Feb 15, 2017	48.01	48.36	47.76	48.26
6225	NYSE	TFC	Tue, Feb 14, 2017	47.05	47.93	46.93	47.87
6224	NYSE	TFC	Mon, Feb 13, 2017	46.75	47.43	46.75	46.98
6223	NYSE	TFC	Fri, Feb 10, 2017	46.65	46.75	46.39	46.63
6222	NYSE	TFC	Thu, Feb 9, 2017	45.98	46.50	45.75	46.41
6221	NYSE	TFC	Wed, Feb 8, 2017	45.65	45.89	45.50	45.79
6220	NYSE	TFC	Tue, Feb 7, 2017	46.64	46.67	46.30	46.09
6219	NYSE	TFC	Mon, Feb 6, 2017	46.23	46.73	46.14	46.43
6218	NYSE	TFC	Fri, Feb 3, 2017	46.68	46.84	46.15	46.61
6217	NYSE	TFC	Thu, Feb 2, 2017	45.61	45.95	45.41	45.81
6216	NYSE	TFC	Wed, Feb 1, 2017	46.55	46.88	45.85	45.95
6215	NYSE	TFC	Tue, Jan 31, 2017	46.25	46.62	45.98	46.19
6214	NYSE	TFC	Mon, Jan 30, 2017	46.56	46.79	45.99	46.48
6213	NYSE	TFC	Fri, Jan 27, 2017	47.00	47.25	46.85	46.97
6212	NYSE	TFC	Thu, Jan 26, 2017	47.02	47.34	46.88	47.22
6211	NYSE	TFC	Wed, Jan 25, 2017	46.57	47.02	46.36	46.98
6210	NYSE	TFC	Tue, Jan 24, 2017	45.64	46.26	45.42	45.96
6209	NYSE	TFC	Mon, Jan 23, 2017	45.32	45.75	45.15	45.40
6208	NYSE	TFC	Fri, Jan 20, 2017	45.48	45.90	45.24	45.42
6207	NYSE	TFC	Thu, Jan 19, 2017	46.06	46.12	44.81	45.29
6206	NYSE	TFC	Wed, Jan 18, 2017	45.71	46.26	45.29	46.20
6205	NYSE	TFC	Tue, Jan 17, 2017	46.14	46.14	45.42	45.56
6204	NYSE	TFC	Fri, Jan 13, 2017	46.62	47.18	46.41	46.52
6203	NYSE	TFC	Thu, Jan 12, 2017	46.60	46.75	46.13	46.34
6202	NYSE	TFC	Wed, Jan 11, 2017	46.50	46.79	46.37	46.77
6201	NYSE	TFC	Tue, Jan 10, 2017	46.77	47.14	46.51	46.66
6200	NYSE	TFC	Mon, Jan 9, 2017	46.85	47.05	46.51	46.73
6199	NYSE	TFC	Fri, Jan 6, 2017	46.95	47.14	46.66	47.04
6198	NYSE	TFC	Thu, Jan 5, 2017	47.15	47.40	46.53	46.73
6197	NYSE	TFC	Wed, Jan 4, 2017	47.08	47.42	47.00	47.34
6196	NYSE	TFC	Tue, Jan 3, 2017	47.45	47.64	46.69	46.98
6195	NYSE	TFC	Fri, Dec 30, 2016	46.95	47.13	46.72	47.02
6194	NYSE	TFC	Thu, Dec 29, 2016	47.22	47.27	46.54	46.72
6193	NYSE	TFC	Wed, Dec 28, 2016	47.73	47.76	47.11	47.20
6192	NYSE	TFC	Tue, Dec 27, 2016	47.58	47.76	47.51	47.71
6191	NYSE	TFC	Fri, Dec 23, 2016	47.39	47.56	47.19	47.54
6190	NYSE	TFC	Thu, Dec 22, 2016	47.33	47.45	47.05	47.31
6189	NYSE	TFC	Wed, Dec 21, 2016	47.80	47.85	47.20	47.40
6188	NYSE	TFC	Tue, Dec 20, 2016	47.14	47.65	47.06	47.65
6187	NYSE	TFC	Mon, Dec 19, 2016	46.64	46.88	46.41	46.86
6186	NYSE	TFC	Fri, Dec 16, 2016	47.19	47.32	46.54	46.59
6185	NYSE	TFC	Thu, Dec 15, 2016	47.01	47.37	46.62	46.96
6184	NYSE	TFC	Wed, Dec 14, 2016	46.59	47.47	46.37	46.78
6183	NYSE	TFC	Tue, Dec 13, 2016	47.08	47.29	46.71	47.06
6182	NYSE	TFC	Mon, Dec 12, 2016	46.98	47.62	46.74	46.87
6181	NYSE	TFC	Fri, Dec 9, 2016	46.86	47.25	46.35	47.25
6180	NYSE	TFC	Thu, Dec 8, 2016	46.65	47.30	46.62	46.98
6179	NYSE	TFC	Wed, Dec 7, 2016	46.00	46.54	45.71	46.49
6178	NYSE	TFC	Tue, Dec 6, 2016	45.76	46.03	45.49	46.00
6177	NYSE	TFC	Mon, Dec 5, 2016	45.66	45.84	45.40	45.53
6176	NYSE	TFC	Fri, Dec 2, 2016	45.75	45.76	45.04	45.21
6175	NYSE	TFC	Thu, Dec 1, 2016	45.34	46.15	45.12	45.84
6174	NYSE	TFC	Wed, Nov 30, 2016	44.60	45.31	44.59	45.25
6173	NYSE	TFC	Tue, Nov 29, 2016	44.14	44.33	43.99	44.15
6172	NYSE	TFC	Mon, Nov 28, 2016	44.38	44.57	43.99	44.04
6171	NYSE	TFC	Fri, Nov 25, 2016	44.61	44.72	44.51	44.65
6170	NYSE	TFC	Wed, Nov 23, 2016	44.61	44.86	44.38	44.61
6169	NYSE	TFC	Tue, Nov 22, 2016	44.70	44.88	44.19	44.50
6168	NYSE	TFC	Mon, Nov 21, 2016	44.60	44.73	44.30	44.62
6167	NYSE	TFC	Fri, Nov 18, 2016	44.00	44.55	43.81	44.49
6166	NYSE	TFC	Thu, Nov 17, 2016	42.91	44.11	42.84	44.01
6165	NYSE	TFC	Wed, Nov 16, 2016	41.60	43.16	41.60	42.82
6164	NYSE	TFC	Tue, Nov 15, 2016	42.44	42.98	41.95	42.98
6163	NYSE	TFC	Mon, Nov 14, 2016	42.00	43.20	41.96	42.85
6162	NYSE	TFC	Fri, Nov 11, 2016	41.32	42.00	41.25	41.85
6161	NYSE	TFC	Thu, Nov 10, 2016	41.15	42.12	41.08	41.42
6160	NYSE	TFC	Wed, Nov 9, 2016	39.47	40.89	39.24	40.61
6159	NYSE	TFC	Tue, Nov 8, 2016	39.02	39.09	38.70	38.88
6158	NYSE	TFC	Mon, Nov 7, 2016	39.00	39.34	38.88	39.04
6157	NYSE	TFC	Fri, Nov 4, 2016	38.57	38.71	38.23	38.25
6156	NYSE	TFC	Thu, Nov 3, 2016	38.72	38.98	38.43	38.51
6155	NYSE	TFC	Wed, Nov 2, 2016	38.82	38.91	38.43	38.62
6154	NYSE	TFC	Tue, Nov 1, 2016	39.30	39.43	38.68	39.03
6153	NYSE	TFC	Mon, Oct 31, 2016	39.31	39.50	39.19	39.20
6152	NYSE	TFC	Fri, Oct 28, 2016	39.39	39.43	38.89	39.15
6151	NYSE	TFC	Thu, Oct 27, 2016	39.29	39.63	39.18	39.33
6150	NYSE	TFC	Wed, Oct 26, 2016	38.76	39.21	38.71	39.06
6149	NYSE	TFC	Tue, Oct 25, 2016	38.84	39.12	38.74	38.88
6148	NYSE	TFC	Mon, Oct 24, 2016	39.03	39.18	38.91	38.92
6147	NYSE	TFC	Fri, Oct 21, 2016	38.61	38.93	38.49	38.80
6146	NYSE	TFC	Thu, Oct 20, 2016	38.88	39.19	38.50	38.96
6145	NYSE	TFC	Wed, Oct 19, 2016	38.32	38.97	37.61	38.77
6144	NYSE	TFC	Tue, Oct 18, 2016	37.79	37.97	37.45	37.89
6143	NYSE	TFC	Mon, Oct 17, 2016	37.95	38.03	37.40	37.43
6142	NYSE	TFC	Fri, Oct 14, 2016	38.40	38.48	37.64	37.89
6141	NYSE	TFC	Thu, Oct 13, 2016	38.33	38.34	37.55	37.87
6140	NYSE	TFC	Wed, Oct 12, 2016	38.79	39.00	38.66	38.71
6139	NYSE	TFC	Tue, Oct 11, 2016	39.06	39.42	38.66	38.75
6138	NYSE	TFC	Mon, Oct 10, 2016	39.23	39.26	39.02	39.19
6137	NYSE	TFC	Fri, Oct 7, 2016	38.94	39.05	38.49	38.89
6136	NYSE	TFC	Thu, Oct 6, 2016	38.88	39.01	38.60	38.96
6135	NYSE	TFC	Wed, Oct 5, 2016	38.50	38.99	38.38	38.84
6134	NYSE	TFC	Tue, Oct 4, 2016	37.72	38.35	37.42	38.28
6133	NYSE	TFC	Mon, Oct 3, 2016	37.58	37.84	37.44	37.61
6132	NYSE	TFC	Fri, Sep 30, 2016	37.54	37.90	37.34	37.72
6131	NYSE	TFC	Thu, Sep 29, 2016	37.51	37.99	37.13	37.28
6130	NYSE	TFC	Wed, Sep 28, 2016	37.45	37.67	37.25	37.65
6129	NYSE	TFC	Tue, Sep 27, 2016	36.93	37.44	36.80	37.40
6128	NYSE	TFC	Mon, Sep 26, 2016	37.57	37.67	36.99	37.03
6127	NYSE	TFC	Fri, Sep 23, 2016	38.03	38.41	37.87	37.87
6126	NYSE	TFC	Thu, Sep 22, 2016	38.43	38.48	38.02	38.14
6125	NYSE	TFC	Wed, Sep 21, 2016	38.20	38.45	37.92	38.27
6124	NYSE	TFC	Tue, Sep 20, 2016	38.38	38.39	37.89	37.95
6123	NYSE	TFC	Mon, Sep 19, 2016	38.09	38.38	37.92	38.08
6122	NYSE	TFC	Fri, Sep 16, 2016	37.84	37.95	37.60	37.84
6121	NYSE	TFC	Thu, Sep 15, 2016	37.27	38.18	37.15	38.11
6120	NYSE	TFC	Wed, Sep 14, 2016	37.73	37.84	37.37	37.43
6119	NYSE	TFC	Tue, Sep 13, 2016	38.24	38.39	37.49	37.77
6118	NYSE	TFC	Mon, Sep 12, 2016	38.09	38.81	37.92	38.71
6117	NYSE	TFC	Fri, Sep 9, 2016	38.16	38.47	38.08	38.20
6116	NYSE	TFC	Thu, Sep 8, 2016	37.92	38.27	37.77	38.23
6115	NYSE	TFC	Wed, Sep 7, 2016	37.77	37.93	37.61	37.86
6114	NYSE	TFC	Tue, Sep 6, 2016	38.39	38.48	37.78	37.85
6113	NYSE	TFC	Fri, Sep 2, 2016	38.17	38.55	38.17	38.49
6112	NYSE	TFC	Thu, Sep 1, 2016	38.60	38.65	37.97	38.32
6111	NYSE	TFC	Wed, Aug 31, 2016	38.42	38.51	38.05	38.50
6110	NYSE	TFC	Tue, Aug 30, 2016	38.19	38.34	38.07	38.33
6109	NYSE	TFC	Mon, Aug 29, 2016	38.11	38.29	37.87	38.09
6108	NYSE	TFC	Fri, Aug 26, 2016	38.05	38.27	37.71	37.99
6107	NYSE	TFC	Thu, Aug 25, 2016	37.80	37.95	37.68	37.91
6106	NYSE	TFC	Wed, Aug 24, 2016	37.93	38.03	37.68	37.77
6105	NYSE	TFC	Tue, Aug 23, 2016	37.98	38.04	37.85	37.86
6104	NYSE	TFC	Mon, Aug 22, 2016	37.77	37.88	37.63	37.79
6103	NYSE	TFC	Fri, Aug 19, 2016	37.64	37.84	37.47	37.80
6102	NYSE	TFC	Thu, Aug 18, 2016	37.59	37.77	37.49	37.75
6101	NYSE	TFC	Wed, Aug 17, 2016	37.48	37.78	37.40	37.67
6100	NYSE	TFC	Tue, Aug 16, 2016	37.46	37.61	37.33	37.50
6099	NYSE	TFC	Mon, Aug 15, 2016	37.19	37.62	37.17	37.53
6098	NYSE	TFC	Fri, Aug 12, 2016	36.89	37.03	36.75	37.01
6097	NYSE	TFC	Thu, Aug 11, 2016	37.26	37.40	37.08	37.19
6096	NYSE	TFC	Wed, Aug 10, 2016	37.73	37.79	37.10	37.13
6095	NYSE	TFC	Tue, Aug 9, 2016	37.97	38.15	37.90	37.70
6094	NYSE	TFC	Mon, Aug 8, 2016	38.10	38.32	37.92	38.00
6093	NYSE	TFC	Fri, Aug 5, 2016	37.39	38.06	37.34	38.06
6092	NYSE	TFC	Thu, Aug 4, 2016	37.04	37.36	36.97	36.97
6091	NYSE	TFC	Wed, Aug 3, 2016	36.48	37.15	36.45	37.14
6090	NYSE	TFC	Tue, Aug 2, 2016	36.51	36.67	36.21	36.38
6089	NYSE	TFC	Mon, Aug 1, 2016	36.96	37.07	36.61	36.67
6088	NYSE	TFC	Fri, Jul 29, 2016	36.96	37.13	36.82	36.87
6087	NYSE	TFC	Thu, Jul 28, 2016	36.87	37.19	36.60	37.11
6086	NYSE	TFC	Wed, Jul 27, 2016	37.00	37.32	36.85	36.95
6085	NYSE	TFC	Tue, Jul 26, 2016	36.74	37.00	36.69	36.99
6084	NYSE	TFC	Mon, Jul 25, 2016	36.80	36.95	36.65	36.79
6083	NYSE	TFC	Fri, Jul 22, 2016	36.53	36.88	36.19	36.88
6082	NYSE	TFC	Thu, Jul 21, 2016	36.87	36.90	36.39	36.59
6081	NYSE	TFC	Wed, Jul 20, 2016	36.84	36.87	36.42	36.44
6080	NYSE	TFC	Tue, Jul 19, 2016	36.43	36.76	36.37	36.62
6079	NYSE	TFC	Mon, Jul 18, 2016	36.68	36.93	36.60	36.68
6078	NYSE	TFC	Fri, Jul 15, 2016	36.96	36.97	36.48	36.77
6077	NYSE	TFC	Thu, Jul 14, 2016	36.63	36.78	36.34	36.67
6076	NYSE	TFC	Wed, Jul 13, 2016	35.97	36.04	35.62	35.90
6075	NYSE	TFC	Tue, Jul 12, 2016	35.76	36.09	35.69	36.02
6074	NYSE	TFC	Mon, Jul 11, 2016	35.31	35.63	35.25	35.38
6073	NYSE	TFC	Fri, Jul 8, 2016	35.33	35.59	35.15	35.22
6072	NYSE	TFC	Thu, Jul 7, 2016	34.46	35.07	34.41	34.77
6071	NYSE	TFC	Wed, Jul 6, 2016	33.91	34.50	33.72	34.46
6070	NYSE	TFC	Tue, Jul 5, 2016	34.90	34.96	34.07	34.22
6069	NYSE	TFC	Fri, Jul 1, 2016	35.47	35.61	35.11	35.27
6068	NYSE	TFC	Thu, Jun 30, 2016	34.99	35.62	34.46	35.61
6067	NYSE	TFC	Wed, Jun 29, 2016	34.25	34.71	34.05	34.68
6066	NYSE	TFC	Tue, Jun 28, 2016	33.58	34.15	33.31	34.12
6065	NYSE	TFC	Mon, Jun 27, 2016	33.98	34.01	32.85	33.05
6064	NYSE	TFC	Fri, Jun 24, 2016	35.19	35.70	34.51	34.52
6063	NYSE	TFC	Thu, Jun 23, 2016	36.37	36.95	36.37	36.95
6062	NYSE	TFC	Wed, Jun 22, 2016	36.04	36.49	35.94	35.98
6061	NYSE	TFC	Tue, Jun 21, 2016	35.87	36.06	35.54	35.99
6060	NYSE	TFC	Mon, Jun 20, 2016	36.33	36.76	35.72	35.76
6059	NYSE	TFC	Fri, Jun 17, 2016	35.56	36.00	35.33	35.75
6058	NYSE	TFC	Thu, Jun 16, 2016	35.22	35.60	34.99	35.56
6057	NYSE	TFC	Wed, Jun 15, 2016	35.45	36.13	35.32	35.57
6056	NYSE	TFC	Tue, Jun 14, 2016	35.65	35.98	35.22	35.38
6055	NYSE	TFC	Mon, Jun 13, 2016	35.77	36.35	35.68	35.77
6054	NYSE	TFC	Fri, Jun 10, 2016	35.79	35.97	35.57	35.92
6053	NYSE	TFC	Thu, Jun 9, 2016	36.35	36.37	35.90	36.18
6052	NYSE	TFC	Wed, Jun 8, 2016	36.54	36.79	36.46	36.61
6051	NYSE	TFC	Tue, Jun 7, 2016	36.79	36.89	36.60	36.62
6050	NYSE	TFC	Mon, Jun 6, 2016	36.43	37.02	36.19	36.78
6049	NYSE	TFC	Fri, Jun 3, 2016	36.24	36.52	35.61	36.37
6048	NYSE	TFC	Thu, Jun 2, 2016	36.57	36.95	36.40	36.93
6047	NYSE	TFC	Wed, Jun 1, 2016	36.00	36.73	35.72	36.67
6046	NYSE	TFC	Tue, May 31, 2016	36.59	36.63	36.17	36.37
6045	NYSE	TFC	Fri, May 27, 2016	36.19	36.36	36.01	36.35
6044	NYSE	TFC	Thu, May 26, 2016	36.31	36.34	35.86	36.13
6043	NYSE	TFC	Wed, May 25, 2016	35.82	36.55	35.80	36.37
6042	NYSE	TFC	Tue, May 24, 2016	35.24	35.71	35.14	35.54
6041	NYSE	TFC	Mon, May 23, 2016	35.05	35.26	34.71	34.98
6040	NYSE	TFC	Fri, May 20, 2016	35.12	35.42	34.99	35.08
6039	NYSE	TFC	Thu, May 19, 2016	34.65	35.15	34.57	35.01
6038	NYSE	TFC	Wed, May 18, 2016	33.60	34.93	33.58	34.82
6037	NYSE	TFC	Tue, May 17, 2016	33.39	33.98	33.24	33.62
6036	NYSE	TFC	Mon, May 16, 2016	33.35	33.67	33.12	33.53
6035	NYSE	TFC	Fri, May 13, 2016	33.67	33.97	33.01	33.12
6034	NYSE	TFC	Thu, May 12, 2016	34.07	34.27	33.56	33.73
6033	NYSE	TFC	Wed, May 11, 2016	34.01	34.29	33.79	33.93
6032	NYSE	TFC	Tue, May 10, 2016	34.06	34.48	33.92	34.38
6031	NYSE	TFC	Mon, May 9, 2016	33.72	34.05	33.51	33.73
6030	NYSE	TFC	Fri, May 6, 2016	33.73	34.06	33.66	34.02
6029	NYSE	TFC	Thu, May 5, 2016	34.10	34.26	33.88	34.00
6028	NYSE	TFC	Wed, May 4, 2016	34.50	34.67	33.80	34.11
6027	NYSE	TFC	Tue, May 3, 2016	34.95	35.15	34.63	34.83
6026	NYSE	TFC	Mon, May 2, 2016	35.40	35.58	35.08	35.41
6025	NYSE	TFC	Fri, Apr 29, 2016	35.35	35.65	35.11	35.38
6024	NYSE	TFC	Thu, Apr 28, 2016	35.79	36.11	35.47	35.60
6023	NYSE	TFC	Wed, Apr 27, 2016	36.17	36.50	35.86	36.15
6022	NYSE	TFC	Tue, Apr 26, 2016	35.59	36.22	35.47	36.16
6021	NYSE	TFC	Mon, Apr 25, 2016	35.54	35.76	35.24	35.46
6020	NYSE	TFC	Fri, Apr 22, 2016	35.36	35.90	35.26	35.83
6019	NYSE	TFC	Thu, Apr 21, 2016	35.25	35.64	34.94	35.14
6018	NYSE	TFC	Wed, Apr 20, 2016	34.87	35.23	34.68	35.21
6017	NYSE	TFC	Tue, Apr 19, 2016	34.34	34.80	34.23	34.71
6016	NYSE	TFC	Mon, Apr 18, 2016	33.99	34.40	33.82	34.25
6015	NYSE	TFC	Fri, Apr 15, 2016	34.53	34.61	34.00	34.03
6014	NYSE	TFC	Thu, Apr 14, 2016	34.13	34.84	34.00	34.50
6013	NYSE	TFC	Wed, Apr 13, 2016	33.41	34.22	33.33	34.21
6012	NYSE	TFC	Tue, Apr 12, 2016	32.70	33.15	32.56	33.05
6011	NYSE	TFC	Mon, Apr 11, 2016	32.71	33.11	32.59	32.62
6010	NYSE	TFC	Fri, Apr 8, 2016	32.73	33.09	32.40	32.49
6009	NYSE	TFC	Thu, Apr 7, 2016	32.79	32.99	32.22	32.44
6008	NYSE	TFC	Wed, Apr 6, 2016	33.14	33.37	32.98	33.13
6007	NYSE	TFC	Tue, Apr 5, 2016	33.69	33.69	33.69	33.06
6006	NYSE	TFC	Mon, Apr 4, 2016	33.47	33.83	33.34	33.69
6005	NYSE	TFC	Fri, Apr 1, 2016	33.08	33.53	32.80	33.51
6004	NYSE	TFC	Thu, Mar 31, 2016	33.52	33.68	33.19	33.27
6003	NYSE	TFC	Wed, Mar 30, 2016	33.52	33.87	33.39	33.53
6002	NYSE	TFC	Tue, Mar 29, 2016	33.49	33.49	32.94	33.32
6001	NYSE	TFC	Mon, Mar 28, 2016	33.44	33.75	33.44	33.56
6000	NYSE	TFC	Thu, Mar 24, 2016	34.14	34.14	34.14	33.69
5999	NYSE	TFC	Wed, Mar 23, 2016	34.44	34.51	34.07	34.14
5998	NYSE	TFC	Tue, Mar 22, 2016	34.34	34.58	34.20	34.40
5997	NYSE	TFC	Mon, Mar 21, 2016	34.71	34.94	34.31	34.63
5996	NYSE	TFC	Fri, Mar 18, 2016	34.38	34.84	34.30	34.67
5995	NYSE	TFC	Thu, Mar 17, 2016	33.83	34.22	33.45	34.15
5994	NYSE	TFC	Wed, Mar 16, 2016	34.07	34.45	33.83	33.96
5993	NYSE	TFC	Tue, Mar 15, 2016	34.38	34.38	34.38	34.25
5992	NYSE	TFC	Mon, Mar 14, 2016	34.41	34.55	34.13	34.38
5991	NYSE	TFC	Fri, Mar 11, 2016	34.01	34.50	33.83	34.45
5990	NYSE	TFC	Thu, Mar 10, 2016	33.76	34.21	33.21	33.66
5989	NYSE	TFC	Wed, Mar 9, 2016	33.66	33.66	33.66	33.46
5988	NYSE	TFC	Tue, Mar 8, 2016	34.25	34.25	33.48	33.66
5987	NYSE	TFC	Mon, Mar 7, 2016	34.18	34.40	34.01	34.35
5986	NYSE	TFC	Fri, Mar 4, 2016	34.27	34.27	34.27	34.49
5985	NYSE	TFC	Thu, Mar 3, 2016	33.81	33.81	33.81	34.27
5984	NYSE	TFC	Wed, Mar 2, 2016	33.53	33.91	33.35	33.81
5983	NYSE	TFC	Tue, Mar 1, 2016	32.49	33.45	32.32	33.45
5982	NYSE	TFC	Mon, Feb 29, 2016	33.21	33.29	32.15	32.16
5981	NYSE	TFC	Fri, Feb 26, 2016	32.83	33.53	32.62	33.30
5980	NYSE	TFC	Thu, Feb 25, 2016	32.10	32.50	32.02	32.49
5979	NYSE	TFC	Wed, Feb 24, 2016	31.62	32.04	31.27	32.00
5978	NYSE	TFC	Tue, Feb 23, 2016	32.77	32.98	31.88	32.10
5977	NYSE	TFC	Mon, Feb 22, 2016	32.66	32.98	32.64	32.97
5976	NYSE	TFC	Fri, Feb 19, 2016	32.05	32.41	31.93	32.38
5975	NYSE	TFC	Thu, Feb 18, 2016	32.92	33.05	32.10	32.26
5974	NYSE	TFC	Wed, Feb 17, 2016	32.84	33.12	32.77	32.92
5973	NYSE	TFC	Tue, Feb 16, 2016	32.05	32.82	31.75	32.58
5972	NYSE	TFC	Fri, Feb 12, 2016	31.06	31.60	30.75	31.58
5971	NYSE	TFC	Thu, Feb 11, 2016	30.40	30.74	29.95	30.28
5970	NYSE	TFC	Wed, Feb 10, 2016	31.67	31.95	31.24	31.27
5969	NYSE	TFC	Tue, Feb 9, 2016	30.79	31.78	30.74	31.60
5968	NYSE	TFC	Mon, Feb 8, 2016	31.57	31.61	30.90	31.33
5967	NYSE	TFC	Fri, Feb 5, 2016	32.17	32.54	31.87	32.06
5966	NYSE	TFC	Thu, Feb 4, 2016	31.70	32.25	31.68	32.16
5965	NYSE	TFC	Wed, Feb 3, 2016	31.72	31.89	30.72	31.78
5964	NYSE	TFC	Tue, Feb 2, 2016	31.80	31.84	31.40	31.58
5963	NYSE	TFC	Mon, Feb 1, 2016	32.53	32.63	32.05	32.29
5962	NYSE	TFC	Fri, Jan 29, 2016	32.16	32.69	32.01	32.66
5961	NYSE	TFC	Thu, Jan 28, 2016	31.86	32.28	31.72	31.91
5960	NYSE	TFC	Wed, Jan 27, 2016	31.43	32.37	31.31	31.65
5959	NYSE	TFC	Tue, Jan 26, 2016	31.22	31.59	30.99	31.47
5958	NYSE	TFC	Mon, Jan 25, 2016	31.80	31.88	31.08	31.11
5957	NYSE	TFC	Fri, Jan 22, 2016	32.19	32.51	31.56	31.95
5956	NYSE	TFC	Thu, Jan 21, 2016	32.67	32.76	31.71	31.78
5955	NYSE	TFC	Wed, Jan 20, 2016	32.15	33.29	31.78	32.86
5954	NYSE	TFC	Tue, Jan 19, 2016	33.70	33.70	32.58	32.92
5953	NYSE	TFC	Fri, Jan 15, 2016	32.90	33.36	32.73	33.14
5952	NYSE	TFC	Thu, Jan 14, 2016	33.84	34.25	33.40	34.02
5951	NYSE	TFC	Wed, Jan 13, 2016	35.14	35.24	33.61	33.72
5950	NYSE	TFC	Tue, Jan 12, 2016	35.10	35.18	34.37	34.90
5949	NYSE	TFC	Mon, Jan 11, 2016	34.65	34.84	34.29	34.68
5948	NYSE	TFC	Fri, Jan 8, 2016	35.42	35.44	34.29	34.36
5947	NYSE	TFC	Thu, Jan 7, 2016	35.38	35.78	34.88	35.12
5946	NYSE	TFC	Wed, Jan 6, 2016	36.06	36.59	35.86	36.15
5945	NYSE	TFC	Tue, Jan 5, 2016	36.61	36.94	36.36	36.66
5944	NYSE	TFC	Mon, Jan 4, 2016	36.92	37.03	36.28	36.65
5943	NYSE	TFC	Thu, Dec 31, 2015	37.92	38.21	37.74	37.81
5942	NYSE	TFC	Wed, Dec 30, 2015	38.47	38.53	38.11	38.17
5941	NYSE	TFC	Tue, Dec 29, 2015	38.35	38.63	38.19	38.54
5940	NYSE	TFC	Mon, Dec 28, 2015	38.05	38.15	37.60	38.09
5939	NYSE	TFC	Thu, Dec 24, 2015	38.17	38.45	38.06	38.27
5938	NYSE	TFC	Wed, Dec 23, 2015	37.84	38.28	37.66	38.24
5937	NYSE	TFC	Tue, Dec 22, 2015	37.54	37.67	36.83	37.64
5936	NYSE	TFC	Mon, Dec 21, 2015	37.64	37.72	36.84	37.28
5935	NYSE	TFC	Fri, Dec 18, 2015	37.61	37.74	37.17	37.23
5934	NYSE	TFC	Thu, Dec 17, 2015	38.53	38.61	37.82	37.83
5933	NYSE	TFC	Wed, Dec 16, 2015	38.02	38.40	37.52	38.33
5932	NYSE	TFC	Tue, Dec 15, 2015	37.37	38.04	37.37	37.68
5931	NYSE	TFC	Mon, Dec 14, 2015	36.98	37.33	36.49	36.91
5930	NYSE	TFC	Fri, Dec 11, 2015	37.03	37.27	36.57	36.81
5929	NYSE	TFC	Thu, Dec 10, 2015	37.22	38.08	37.05	37.56
5928	NYSE	TFC	Wed, Dec 9, 2015	37.72	38.04	37.01	37.24
5927	NYSE	TFC	Tue, Dec 8, 2015	38.35	38.53	37.78	37.90
5926	NYSE	TFC	Mon, Dec 7, 2015	39.26	39.28	38.37	38.70
5925	NYSE	TFC	Fri, Dec 4, 2015	38.08	39.06	37.85	38.95
5924	NYSE	TFC	Thu, Dec 3, 2015	38.63	38.77	37.76	37.88
5923	NYSE	TFC	Wed, Dec 2, 2015	39.02	39.09	38.41	38.49
5922	NYSE	TFC	Tue, Dec 1, 2015	38.93	39.05	38.57	38.97
5921	NYSE	TFC	Mon, Nov 30, 2015	38.73	38.82	38.42	38.62
5920	NYSE	TFC	Fri, Nov 27, 2015	38.52	38.69	38.30	38.66
5919	NYSE	TFC	Wed, Nov 25, 2015	38.53	38.67	38.30	38.48
5918	NYSE	TFC	Tue, Nov 24, 2015	38.50	38.64	38.20	38.49
5917	NYSE	TFC	Mon, Nov 23, 2015	38.67	39.07	38.63	38.77
5916	NYSE	TFC	Fri, Nov 20, 2015	38.70	38.80	38.38	38.65
5915	NYSE	TFC	Thu, Nov 19, 2015	38.35	38.67	38.09	38.54
5914	NYSE	TFC	Wed, Nov 18, 2015	37.88	38.39	37.64	38.35
5913	NYSE	TFC	Tue, Nov 17, 2015	38.04	38.28	37.21	37.80
5912	NYSE	TFC	Mon, Nov 16, 2015	37.28	37.93	37.21	37.92
5911	NYSE	TFC	Fri, Nov 13, 2015	37.71	37.98	37.22	37.35
5910	NYSE	TFC	Thu, Nov 12, 2015	38.01	38.24	37.79	37.79
5909	NYSE	TFC	Wed, Nov 11, 2015	38.61	38.68	38.14	38.31
5908	NYSE	TFC	Tue, Nov 10, 2015	38.25	38.60	38.05	38.33
5907	NYSE	TFC	Mon, Nov 9, 2015	39.18	39.25	38.41	38.65
5906	NYSE	TFC	Fri, Nov 6, 2015	39.18	39.47	38.80	39.04
5905	NYSE	TFC	Thu, Nov 5, 2015	37.88	38.44	37.86	38.15
5904	NYSE	TFC	Wed, Nov 4, 2015	37.86	38.12	37.65	37.82
5903	NYSE	TFC	Tue, Nov 3, 2015	37.66	37.95	37.45	37.78
5902	NYSE	TFC	Mon, Nov 2, 2015	37.34	37.93	37.20	37.80
5901	NYSE	TFC	Fri, Oct 30, 2015	37.77	37.80	36.98	37.15
5900	NYSE	TFC	Thu, Oct 29, 2015	37.87	38.22	37.65	37.76
5899	NYSE	TFC	Wed, Oct 28, 2015	36.98	38.03	36.95	38.02
5898	NYSE	TFC	Tue, Oct 27, 2015	37.03	37.30	36.76	36.91
5897	NYSE	TFC	Mon, Oct 26, 2015	37.59	37.74	37.11	37.29
5896	NYSE	TFC	Fri, Oct 23, 2015	37.26	37.69	37.06	37.66
5895	NYSE	TFC	Thu, Oct 22, 2015	36.47	37.21	36.47	36.92
5894	NYSE	TFC	Wed, Oct 21, 2015	36.88	37.03	36.27	36.28
5893	NYSE	TFC	Tue, Oct 20, 2015	36.30	36.82	36.15	36.75
5892	NYSE	TFC	Mon, Oct 19, 2015	36.24	36.66	36.17	36.25
5891	NYSE	TFC	Fri, Oct 16, 2015	37.01	37.25	36.39	36.49
5890	NYSE	TFC	Thu, Oct 15, 2015	36.21	36.90	35.95	36.86
5889	NYSE	TFC	Wed, Oct 14, 2015	36.15	36.20	35.57	35.75
5888	NYSE	TFC	Tue, Oct 13, 2015	36.49	36.60	36.16	36.22
5887	NYSE	TFC	Mon, Oct 12, 2015	36.50	36.77	36.27	36.71
5886	NYSE	TFC	Fri, Oct 9, 2015	36.74	37.05	36.33	36.54
5885	NYSE	TFC	Thu, Oct 8, 2015	36.67	36.95	36.47	36.91
5884	NYSE	TFC	Wed, Oct 7, 2015	36.66	37.11	36.49	36.81
5883	NYSE	TFC	Tue, Oct 6, 2015	36.33	36.59	36.21	36.42
5882	NYSE	TFC	Mon, Oct 5, 2015	36.02	36.67	35.91	36.57
5881	NYSE	TFC	Fri, Oct 2, 2015	34.83	35.75	34.24	35.75
5880	NYSE	TFC	Thu, Oct 1, 2015	35.69	35.72	35.17	35.63
5879	NYSE	TFC	Wed, Sep 30, 2015	35.57	35.64	35.14	35.60
5878	NYSE	TFC	Tue, Sep 29, 2015	34.93	35.22	34.74	35.17
5877	NYSE	TFC	Mon, Sep 28, 2015	35.41	35.50	34.80	34.85
5876	NYSE	TFC	Fri, Sep 25, 2015	35.65	35.93	35.46	35.68
5875	NYSE	TFC	Thu, Sep 24, 2015	34.79	35.12	34.73	35.05
5874	NYSE	TFC	Wed, Sep 23, 2015	35.24	35.43	34.86	35.23
5873	NYSE	TFC	Tue, Sep 22, 2015	35.17	35.45	34.89	35.25
5872	NYSE	TFC	Mon, Sep 21, 2015	35.60	35.85	35.45	35.74
5871	NYSE	TFC	Fri, Sep 18, 2015	35.67	35.80	35.16	35.30
5870	NYSE	TFC	Thu, Sep 17, 2015	37.07	37.33	35.98	36.16
5869	NYSE	TFC	Wed, Sep 16, 2015	36.98	37.19	36.66	37.08
5868	NYSE	TFC	Tue, Sep 15, 2015	36.64	37.20	36.48	37.08
5867	NYSE	TFC	Mon, Sep 14, 2015	36.47	36.76	36.40	36.56
5866	NYSE	TFC	Fri, Sep 11, 2015	36.51	36.56	36.20	36.44
5865	NYSE	TFC	Thu, Sep 10, 2015	36.09	37.02	36.06	36.68
5864	NYSE	TFC	Wed, Sep 9, 2015	37.21	37.34	36.20	36.27
5863	NYSE	TFC	Tue, Sep 8, 2015	36.63	36.77	36.21	36.73
5862	NYSE	TFC	Fri, Sep 4, 2015	35.99	36.09	35.58	35.87
5861	NYSE	TFC	Thu, Sep 3, 2015	36.00	36.69	35.91	36.48
5860	NYSE	TFC	Wed, Sep 2, 2015	36.07	36.19	35.44	35.88
5859	NYSE	TFC	Tue, Sep 1, 2015	36.02	36.24	35.07	35.33
5858	NYSE	TFC	Mon, Aug 31, 2015	36.41	37.03	36.22	36.92
5857	NYSE	TFC	Fri, Aug 28, 2015	37.00	37.24	36.83	37.10
5856	NYSE	TFC	Thu, Aug 27, 2015	36.96	37.35	36.65	37.23
5855	NYSE	TFC	Wed, Aug 26, 2015	35.72	36.38	35.24	36.32
5854	NYSE	TFC	Tue, Aug 25, 2015	36.68	36.68	34.77	34.78
5853	NYSE	TFC	Mon, Aug 24, 2015	35.08	36.76	34.76	35.57
5852	NYSE	TFC	Fri, Aug 21, 2015	38.23	38.41	37.57	37.60
5851	NYSE	TFC	Thu, Aug 20, 2015	39.32	39.43	38.59	38.59
5850	NYSE	TFC	Wed, Aug 19, 2015	40.05	40.06	39.46	39.58
5849	NYSE	TFC	Tue, Aug 18, 2015	39.55	40.39	39.55	40.09
5848	NYSE	TFC	Mon, Aug 17, 2015	39.93	40.43	39.84	40.19
5847	NYSE	TFC	Fri, Aug 14, 2015	39.69	40.31	39.59	40.31
5846	NYSE	TFC	Thu, Aug 13, 2015	39.40	39.78	39.29	39.69
5845	NYSE	TFC	Wed, Aug 12, 2015	39.73	39.73	38.85	39.31
5844	NYSE	TFC	Tue, Aug 11, 2015	40.53	40.74	39.98	40.21
5843	NYSE	TFC	Mon, Aug 10, 2015	40.52	41.08	40.48	40.97
5842	NYSE	TFC	Fri, Aug 7, 2015	40.66	40.99	40.06	40.28
5841	NYSE	TFC	Thu, Aug 6, 2015	40.99	41.13	40.55	40.69
5840	NYSE	TFC	Wed, Aug 5, 2015	41.07	41.39	40.69	40.87
5839	NYSE	TFC	Tue, Aug 4, 2015	40.36	40.85	40.31	40.64
5838	NYSE	TFC	Mon, Aug 3, 2015	40.31	40.48	39.99	40.32
5837	NYSE	TFC	Fri, Jul 31, 2015	40.64	40.85	40.27	40.27
5836	NYSE	TFC	Thu, Jul 30, 2015	40.50	40.72	40.39	40.61
5835	NYSE	TFC	Wed, Jul 29, 2015	40.42	40.72	40.14	40.61
5834	NYSE	TFC	Tue, Jul 28, 2015	40.71	40.76	40.15	40.40
5833	NYSE	TFC	Mon, Jul 27, 2015	40.52	40.78	40.26	40.46
5832	NYSE	TFC	Fri, Jul 24, 2015	41.40	41.47	40.74	40.79
5831	NYSE	TFC	Thu, Jul 23, 2015	41.66	41.90	41.34	41.46
5830	NYSE	TFC	Wed, Jul 22, 2015	41.31	41.79	41.20	41.60
5829	NYSE	TFC	Tue, Jul 21, 2015	41.23	41.63	41.02	41.27
5828	NYSE	TFC	Mon, Jul 20, 2015	40.83	41.39	40.75	41.18
5827	NYSE	TFC	Fri, Jul 17, 2015	41.55	41.55	40.38	40.85
5826	NYSE	TFC	Thu, Jul 16, 2015	41.60	41.79	41.33	41.55
5825	NYSE	TFC	Wed, Jul 15, 2015	41.34	41.80	41.18	41.59
5824	NYSE	TFC	Tue, Jul 14, 2015	40.90	41.27	40.72	41.22
5823	NYSE	TFC	Mon, Jul 13, 2015	41.14	41.22	40.90	41.09
5822	NYSE	TFC	Fri, Jul 10, 2015	40.89	40.96	40.47	40.70
5821	NYSE	TFC	Thu, Jul 9, 2015	40.51	40.67	40.00	40.18
5820	NYSE	TFC	Wed, Jul 8, 2015	39.98	40.23	39.72	39.81
5819	NYSE	TFC	Tue, Jul 7, 2015	40.37	40.45	39.65	40.34
5818	NYSE	TFC	Mon, Jul 6, 2015	39.93	40.40	39.82	40.36
5817	NYSE	TFC	Thu, Jul 2, 2015	40.97	40.99	40.26	40.38
5816	NYSE	TFC	Wed, Jul 1, 2015	40.75	41.21	40.72	41.04
5815	NYSE	TFC	Tue, Jun 30, 2015	40.75	41.02	40.30	40.31
5814	NYSE	TFC	Mon, Jun 29, 2015	40.71	41.13	40.17	40.25
5813	NYSE	TFC	Fri, Jun 26, 2015	41.29	41.50	41.10	41.29
5812	NYSE	TFC	Thu, Jun 25, 2015	41.42	41.47	41.00	41.02
5811	NYSE	TFC	Wed, Jun 24, 2015	41.39	41.67	41.15	41.16
5810	NYSE	TFC	Tue, Jun 23, 2015	41.40	41.70	41.22	41.56
5809	NYSE	TFC	Mon, Jun 22, 2015	41.32	41.47	41.07	41.19
5808	NYSE	TFC	Fri, Jun 19, 2015	41.16	41.37	40.92	41.02
5807	NYSE	TFC	Thu, Jun 18, 2015	41.30	41.40	40.92	41.28
5806	NYSE	TFC	Wed, Jun 17, 2015	41.55	41.62	41.09	41.16
5805	NYSE	TFC	Tue, Jun 16, 2015	41.15	41.63	41.01	41.46
5804	NYSE	TFC	Mon, Jun 15, 2015	40.75	41.55	40.71	41.25
5803	NYSE	TFC	Fri, Jun 12, 2015	40.82	41.09	40.71	41.07
5802	NYSE	TFC	Thu, Jun 11, 2015	41.18	41.27	40.79	40.90
5801	NYSE	TFC	Wed, Jun 10, 2015	40.77	41.32	40.73	41.16
5800	NYSE	TFC	Tue, Jun 9, 2015	40.34	40.74	40.19	40.60
5799	NYSE	TFC	Mon, Jun 8, 2015	40.25	40.49	40.01	40.27
5798	NYSE	TFC	Fri, Jun 5, 2015	40.11	40.47	39.97	40.20
5797	NYSE	TFC	Thu, Jun 4, 2015	39.77	40.18	39.65	39.71
5796	NYSE	TFC	Wed, Jun 3, 2015	39.67	40.15	39.59	40.00
5795	NYSE	TFC	Tue, Jun 2, 2015	39.20	39.58	39.02	39.45
5794	NYSE	TFC	Mon, Jun 1, 2015	39.56	39.70	39.00	39.17
5793	NYSE	TFC	Fri, May 29, 2015	39.89	39.89	39.29	39.47
5792	NYSE	TFC	Thu, May 28, 2015	39.76	39.96	39.53	39.89
5791	NYSE	TFC	Wed, May 27, 2015	39.66	39.98	39.58	39.91
5790	NYSE	TFC	Tue, May 26, 2015	39.54	39.64	39.22	39.59
5789	NYSE	TFC	Fri, May 22, 2015	39.53	39.63	39.40	39.41
5788	NYSE	TFC	Thu, May 21, 2015	39.44	39.73	39.43	39.56
5787	NYSE	TFC	Wed, May 20, 2015	39.79	39.79	39.43	39.59
5786	NYSE	TFC	Tue, May 19, 2015	39.42	39.93	39.32	39.78
5785	NYSE	TFC	Mon, May 18, 2015	38.76	39.30	38.75	39.23
5784	NYSE	TFC	Fri, May 15, 2015	39.24	39.27	38.53	38.72
5783	NYSE	TFC	Thu, May 14, 2015	39.30	39.34	39.00	39.17
5782	NYSE	TFC	Wed, May 13, 2015	38.75	39.17	38.61	39.09
5781	NYSE	TFC	Tue, May 12, 2015	38.87	39.30	38.58	39.12
5780	NYSE	TFC	Mon, May 11, 2015	39.01	39.28	38.89	39.01
5779	NYSE	TFC	Fri, May 8, 2015	38.75	39.13	38.61	39.06
5778	NYSE	TFC	Thu, May 7, 2015	38.61	38.81	38.39	38.57
5777	NYSE	TFC	Wed, May 6, 2015	39.00	39.17	38.31	38.66
5776	NYSE	TFC	Tue, May 5, 2015	38.92	39.43	38.89	38.97
5775	NYSE	TFC	Mon, May 4, 2015	38.49	39.12	38.41	39.09
5774	NYSE	TFC	Fri, May 1, 2015	38.43	38.59	38.17	38.46
5773	NYSE	TFC	Thu, Apr 30, 2015	38.31	38.56	38.05	38.29
5772	NYSE	TFC	Wed, Apr 29, 2015	37.88	38.54	37.77	38.31
5771	NYSE	TFC	Tue, Apr 28, 2015	37.52	37.99	37.41	37.96
5770	NYSE	TFC	Mon, Apr 27, 2015	37.83	38.02	37.44	37.60
5769	NYSE	TFC	Fri, Apr 24, 2015	37.55	38.00	37.33	37.78
5768	NYSE	TFC	Thu, Apr 23, 2015	38.47	38.58	37.83	37.86
5767	NYSE	TFC	Wed, Apr 22, 2015	38.63	38.96	38.35	38.87
5766	NYSE	TFC	Tue, Apr 21, 2015	38.97	39.12	38.59	38.66
5765	NYSE	TFC	Mon, Apr 20, 2015	38.82	39.07	38.67	38.79
5764	NYSE	TFC	Fri, Apr 17, 2015	38.92	39.10	38.36	38.52
5763	NYSE	TFC	Thu, Apr 16, 2015	39.16	39.41	38.87	39.19
5762	NYSE	TFC	Wed, Apr 15, 2015	39.05	39.49	38.91	39.29
5761	NYSE	TFC	Tue, Apr 14, 2015	39.32	39.36	38.89	39.00
5760	NYSE	TFC	Mon, Apr 13, 2015	39.07	39.50	39.02	39.42
5759	NYSE	TFC	Fri, Apr 10, 2015	39.10	39.17	38.89	39.04
5758	NYSE	TFC	Thu, Apr 9, 2015	38.97	39.18	38.70	39.10
5757	NYSE	TFC	Wed, Apr 8, 2015	39.29	39.34	38.90	38.99
5756	NYSE	TFC	Tue, Apr 7, 2015	39.18	39.41	38.95	39.12
5755	NYSE	TFC	Mon, Apr 6, 2015	38.50	39.28	38.32	39.20
5754	NYSE	TFC	Thu, Apr 2, 2015	38.59	39.04	38.46	38.96
5753	NYSE	TFC	Wed, Apr 1, 2015	38.77	38.79	38.22	38.56
5752	NYSE	TFC	Tue, Mar 31, 2015	38.80	39.06	38.69	38.99
5751	NYSE	TFC	Mon, Mar 30, 2015	38.67	39.31	38.67	39.05
5750	NYSE	TFC	Fri, Mar 27, 2015	38.86	38.91	38.32	38.49
5749	NYSE	TFC	Thu, Mar 26, 2015	38.43	38.80	38.12	38.66
5748	NYSE	TFC	Wed, Mar 25, 2015	39.11	39.11	38.34	38.48
5747	NYSE	TFC	Tue, Mar 24, 2015	39.43	39.50	39.09	39.12
5746	NYSE	TFC	Mon, Mar 23, 2015	39.81	40.17	39.51	39.51
5745	NYSE	TFC	Fri, Mar 20, 2015	39.82	40.09	39.57	39.81
5744	NYSE	TFC	Thu, Mar 19, 2015	39.51	39.64	39.16	39.56
5743	NYSE	TFC	Wed, Mar 18, 2015	39.39	39.80	39.32	39.71
5742	NYSE	TFC	Tue, Mar 17, 2015	38.95	39.46	38.86	39.45
5741	NYSE	TFC	Mon, Mar 16, 2015	39.03	39.27	38.79	39.23
5740	NYSE	TFC	Fri, Mar 13, 2015	39.00	39.13	38.44	38.91
5739	NYSE	TFC	Thu, Mar 12, 2015	38.36	39.06	37.98	38.99
5738	NYSE	TFC	Wed, Mar 11, 2015	37.68	38.20	37.62	37.97
5737	NYSE	TFC	Tue, Mar 10, 2015	38.00	38.12	37.57	37.57
5736	NYSE	TFC	Mon, Mar 9, 2015	38.46	38.68	38.30	38.57
5735	NYSE	TFC	Fri, Mar 6, 2015	38.22	39.00	38.14	38.46
5734	NYSE	TFC	Thu, Mar 5, 2015	37.75	38.01	37.54	37.97
5733	NYSE	TFC	Wed, Mar 4, 2015	37.97	38.00	37.73	37.81
5732	NYSE	TFC	Tue, Mar 3, 2015	38.21	38.39	38.00	38.17
5731	NYSE	TFC	Mon, Mar 2, 2015	38.05	38.46	37.90	38.40
5730	NYSE	TFC	Fri, Feb 27, 2015	38.30	38.46	38.02	38.05
5729	NYSE	TFC	Thu, Feb 26, 2015	38.26	38.49	38.16	38.41
5728	NYSE	TFC	Wed, Feb 25, 2015	38.16	38.48	38.02	38.34
5727	NYSE	TFC	Tue, Feb 24, 2015	37.97	38.26	37.75	38.22
5726	NYSE	TFC	Mon, Feb 23, 2015	37.97	38.00	37.76	37.97
5725	NYSE	TFC	Fri, Feb 20, 2015	37.66	38.20	37.26	38.19
5724	NYSE	TFC	Thu, Feb 19, 2015	37.65	37.98	37.38	37.80
5723	NYSE	TFC	Wed, Feb 18, 2015	38.31	38.31	37.78	37.82
5722	NYSE	TFC	Tue, Feb 17, 2015	38.24	38.53	38.00	38.44
5721	NYSE	TFC	Fri, Feb 13, 2015	38.40	38.56	38.07	38.28
5720	NYSE	TFC	Thu, Feb 12, 2015	37.62	38.34	37.49	38.32
5719	NYSE	TFC	Wed, Feb 11, 2015	37.52	37.61	37.21	37.41
5718	NYSE	TFC	Tue, Feb 10, 2015	37.94	38.01	37.55	37.81
5717	NYSE	TFC	Mon, Feb 9, 2015	37.73	37.82	37.52	37.65
5716	NYSE	TFC	Fri, Feb 6, 2015	37.55	38.33	37.46	38.03
5715	NYSE	TFC	Thu, Feb 5, 2015	36.50	37.11	36.42	37.09
5714	NYSE	TFC	Wed, Feb 4, 2015	36.42	36.67	36.30	36.37
5713	NYSE	TFC	Tue, Feb 3, 2015	36.21	36.61	36.11	36.48
5712	NYSE	TFC	Mon, Feb 2, 2015	35.49	36.03	35.24	35.96
5711	NYSE	TFC	Fri, Jan 30, 2015	35.27	35.95	35.08	35.29
5710	NYSE	TFC	Thu, Jan 29, 2015	35.50	35.74	35.22	35.67
5709	NYSE	TFC	Wed, Jan 28, 2015	36.49	36.57	35.33	35.36
5708	NYSE	TFC	Tue, Jan 27, 2015	36.54	36.69	36.23	36.29
5707	NYSE	TFC	Mon, Jan 26, 2015	36.83	37.06	36.48	36.99
5706	NYSE	TFC	Fri, Jan 23, 2015	36.94	37.10	36.58	36.82
5705	NYSE	TFC	Thu, Jan 22, 2015	36.20	37.09	35.96	36.91
5704	NYSE	TFC	Wed, Jan 21, 2015	35.67	36.04	35.47	35.64
5703	NYSE	TFC	Tue, Jan 20, 2015	36.06	36.21	35.56	35.76
5702	NYSE	TFC	Fri, Jan 16, 2015	35.31	36.12	35.31	36.02
5701	NYSE	TFC	Thu, Jan 15, 2015	35.68	35.89	35.30	35.50
5700	NYSE	TFC	Wed, Jan 14, 2015	35.85	36.05	34.95	35.66
5699	NYSE	TFC	Tue, Jan 13, 2015	36.81	37.21	36.19	36.43
5698	NYSE	TFC	Mon, Jan 12, 2015	36.89	36.93	36.30	36.49
5697	NYSE	TFC	Fri, Jan 9, 2015	37.82	37.92	36.76	36.83
5696	NYSE	TFC	Thu, Jan 8, 2015	37.52	37.91	37.45	37.81
5695	NYSE	TFC	Wed, Jan 7, 2015	37.28	37.32	36.72	37.19
5694	NYSE	TFC	Tue, Jan 6, 2015	37.49	37.67	36.51	36.70
5693	NYSE	TFC	Mon, Jan 5, 2015	38.46	38.48	37.35	37.43
5692	NYSE	TFC	Fri, Jan 2, 2015	39.02	39.20	38.26	38.65
5691	NYSE	TFC	Wed, Dec 31, 2014	39.34	39.64	38.88	38.89
5690	NYSE	TFC	Tue, Dec 30, 2014	39.22	39.55	39.00	39.34
5689	NYSE	TFC	Mon, Dec 29, 2014	39.04	39.69	39.04	39.37
5688	NYSE	TFC	Fri, Dec 26, 2014	39.18	39.34	39.11	39.21
5687	NYSE	TFC	Wed, Dec 24, 2014	39.29	39.40	38.98	39.11
5686	NYSE	TFC	Tue, Dec 23, 2014	38.77	39.38	38.72	39.24
5685	NYSE	TFC	Mon, Dec 22, 2014	38.32	38.73	38.20	38.72
5684	NYSE	TFC	Fri, Dec 19, 2014	38.47	38.61	38.07	38.33
5683	NYSE	TFC	Thu, Dec 18, 2014	38.02	38.35	37.84	38.32
5682	NYSE	TFC	Wed, Dec 17, 2014	36.80	37.58	36.71	37.52
5681	NYSE	TFC	Tue, Dec 16, 2014	36.89	37.36	36.70	36.70
5680	NYSE	TFC	Mon, Dec 15, 2014	37.66	37.79	36.83	37.08
5679	NYSE	TFC	Fri, Dec 12, 2014	37.94	38.14	37.45	37.45
5678	NYSE	TFC	Thu, Dec 11, 2014	38.16	38.54	38.11	38.18
5677	NYSE	TFC	Wed, Dec 10, 2014	38.71	38.98	38.08	38.10
5676	NYSE	TFC	Tue, Dec 9, 2014	38.39	38.97	38.24	38.93
5675	NYSE	TFC	Mon, Dec 8, 2014	38.77	38.99	38.48	38.76
5674	NYSE	TFC	Fri, Dec 5, 2014	38.11	38.94	38.11	38.78
5673	NYSE	TFC	Thu, Dec 4, 2014	37.94	37.97	37.57	37.92
5672	NYSE	TFC	Wed, Dec 3, 2014	37.39	37.99	37.29	37.96
5671	NYSE	TFC	Tue, Dec 2, 2014	37.13	37.48	37.05	37.41
5670	NYSE	TFC	Mon, Dec 1, 2014	37.43	37.51	36.78	37.05
5669	NYSE	TFC	Fri, Nov 28, 2014	38.00	38.08	37.58	37.59
5668	NYSE	TFC	Wed, Nov 26, 2014	38.05	38.12	37.72	37.90
5667	NYSE	TFC	Tue, Nov 25, 2014	38.11	38.14	37.68	38.02
5666	NYSE	TFC	Mon, Nov 24, 2014	37.65	38.09	37.55	38.07
5665	NYSE	TFC	Fri, Nov 21, 2014	38.01	38.06	37.34	37.51
5664	NYSE	TFC	Thu, Nov 20, 2014	37.29	37.76	37.25	37.73
5663	NYSE	TFC	Wed, Nov 19, 2014	37.42	37.63	37.19	37.58
5662	NYSE	TFC	Tue, Nov 18, 2014	37.33	37.62	37.30	37.44
5661	NYSE	TFC	Mon, Nov 17, 2014	37.42	37.43	37.09	37.34
5660	NYSE	TFC	Fri, Nov 14, 2014	37.58	37.71	37.35	37.43
5659	NYSE	TFC	Thu, Nov 13, 2014	37.49	37.73	37.42	37.47
5658	NYSE	TFC	Wed, Nov 12, 2014	37.11	37.82	37.10	37.67
5657	NYSE	TFC	Tue, Nov 11, 2014	38.48	38.54	38.27	38.33
5656	NYSE	TFC	Mon, Nov 10, 2014	38.05	38.51	38.03	38.44
5655	NYSE	TFC	Fri, Nov 7, 2014	38.07	38.30	37.92	38.18
5654	NYSE	TFC	Thu, Nov 6, 2014	37.95	38.30	37.65	38.26
5653	NYSE	TFC	Wed, Nov 5, 2014	37.87	37.99	37.63	37.91
5652	NYSE	TFC	Tue, Nov 4, 2014	37.94	37.96	37.61	37.92
5651	NYSE	TFC	Mon, Nov 3, 2014	37.94	38.09	37.71	37.89
5650	NYSE	TFC	Fri, Oct 31, 2014	37.85	38.08	37.67	37.88
5649	NYSE	TFC	Thu, Oct 30, 2014	37.51	37.61	37.31	37.48
5648	NYSE	TFC	Wed, Oct 29, 2014	37.25	37.67	37.05	37.58
5647	NYSE	TFC	Tue, Oct 28, 2014	36.85	37.26	36.85	37.25
5646	NYSE	TFC	Mon, Oct 27, 2014	36.84	36.92	36.50	36.76
5645	NYSE	TFC	Fri, Oct 24, 2014	36.21	36.68	36.21	36.66
5644	NYSE	TFC	Thu, Oct 23, 2014	36.23	36.54	36.20	36.24
5643	NYSE	TFC	Wed, Oct 22, 2014	36.16	36.56	36.12	36.14
5642	NYSE	TFC	Tue, Oct 21, 2014	35.68	36.15	35.55	36.07
5641	NYSE	TFC	Mon, Oct 20, 2014	35.08	35.44	35.07	35.37
5640	NYSE	TFC	Fri, Oct 17, 2014	35.77	35.97	35.07	35.20
5639	NYSE	TFC	Thu, Oct 16, 2014	35.22	35.87	34.50	35.49
5638	NYSE	TFC	Wed, Oct 15, 2014	36.81	36.83	35.50	35.96
5637	NYSE	TFC	Tue, Oct 14, 2014	37.14	37.62	37.07	37.28
5636	NYSE	TFC	Mon, Oct 13, 2014	37.18	37.51	37.04	37.05
5635	NYSE	TFC	Fri, Oct 10, 2014	37.44	37.75	37.09	37.09
5634	NYSE	TFC	Thu, Oct 9, 2014	37.99	37.99	37.16	37.26
5633	NYSE	TFC	Wed, Oct 8, 2014	37.46	37.94	37.32	37.89
5632	NYSE	TFC	Tue, Oct 7, 2014	37.50	37.70	37.26	37.37
5631	NYSE	TFC	Mon, Oct 6, 2014	37.84	37.95	37.68	37.69
5630	NYSE	TFC	Fri, Oct 3, 2014	37.66	37.89	37.56	37.61
5629	NYSE	TFC	Thu, Oct 2, 2014	37.04	37.49	36.95	37.34
5628	NYSE	TFC	Wed, Oct 1, 2014	37.14	37.43	37.03	37.13
5627	NYSE	TFC	Tue, Sep 30, 2014	37.29	37.49	37.05	37.21
5626	NYSE	TFC	Mon, Sep 29, 2014	37.15	37.41	37.12	37.31
5625	NYSE	TFC	Fri, Sep 26, 2014	37.31	37.58	37.17	37.53
5624	NYSE	TFC	Thu, Sep 25, 2014	37.66	37.74	37.14	37.19
5623	NYSE	TFC	Wed, Sep 24, 2014	37.84	37.93	37.56	37.79
5622	NYSE	TFC	Tue, Sep 23, 2014	38.24	38.35	37.84	37.84
5621	NYSE	TFC	Mon, Sep 22, 2014	38.54	38.60	38.22	38.30
5620	NYSE	TFC	Fri, Sep 19, 2014	38.84	39.10	38.61	38.62
5619	NYSE	TFC	Thu, Sep 18, 2014	38.35	38.75	38.35	38.63
5618	NYSE	TFC	Wed, Sep 17, 2014	38.21	38.57	38.00	38.25
5617	NYSE	TFC	Tue, Sep 16, 2014	37.89	38.31	37.89	38.08
5616	NYSE	TFC	Mon, Sep 15, 2014	38.14	38.20	37.96	38.05
5615	NYSE	TFC	Fri, Sep 12, 2014	38.00	38.44	37.93	38.16
5614	NYSE	TFC	Thu, Sep 11, 2014	37.74	38.00	37.68	37.95
5613	NYSE	TFC	Wed, Sep 10, 2014	37.33	37.87	37.33	37.83
5612	NYSE	TFC	Tue, Sep 9, 2014	37.42	37.42	37.12	37.27
5611	NYSE	TFC	Mon, Sep 8, 2014	37.49	37.68	37.27	37.50
5610	NYSE	TFC	Fri, Sep 5, 2014	37.55	37.59	37.27	37.58
5609	NYSE	TFC	Thu, Sep 4, 2014	37.56	37.92	37.54	37.67
5608	NYSE	TFC	Wed, Sep 3, 2014	37.61	37.74	37.41	37.53
5607	NYSE	TFC	Tue, Sep 2, 2014	37.48	37.65	37.26	37.53
5606	NYSE	TFC	Fri, Aug 29, 2014	37.25	37.39	37.15	37.33
5605	NYSE	TFC	Thu, Aug 28, 2014	37.04	37.26	36.90	37.18
5604	NYSE	TFC	Wed, Aug 27, 2014	37.55	37.65	37.14	37.18
5603	NYSE	TFC	Tue, Aug 26, 2014	37.43	37.60	37.41	37.50
5602	NYSE	TFC	Mon, Aug 25, 2014	37.29	37.51	37.19	37.40
5601	NYSE	TFC	Fri, Aug 22, 2014	37.05	37.28	36.97	37.04
5600	NYSE	TFC	Thu, Aug 21, 2014	36.89	37.28	36.83	37.12
5599	NYSE	TFC	Wed, Aug 20, 2014	36.61	36.89	36.55	36.79
5598	NYSE	TFC	Tue, Aug 19, 2014	36.75	36.98	36.67	36.74
5597	NYSE	TFC	Mon, Aug 18, 2014	36.47	36.76	36.43	36.66
5596	NYSE	TFC	Fri, Aug 15, 2014	36.43	36.55	36.02	36.17
5595	NYSE	TFC	Thu, Aug 14, 2014	36.30	36.53	36.27	36.34
5594	NYSE	TFC	Wed, Aug 13, 2014	36.18	36.43	36.18	36.33
5593	NYSE	TFC	Tue, Aug 12, 2014	36.06	36.30	35.96	36.10
5592	NYSE	TFC	Mon, Aug 11, 2014	36.30	36.36	36.09	36.20
5591	NYSE	TFC	Fri, Aug 8, 2014	36.12	36.17	35.86	36.12
5590	NYSE	TFC	Thu, Aug 7, 2014	36.42	36.50	35.89	35.96
5589	NYSE	TFC	Wed, Aug 6, 2014	36.38	36.46	36.12	36.28
5588	NYSE	TFC	Tue, Aug 5, 2014	36.59	36.90	36.38	36.45
5587	NYSE	TFC	Mon, Aug 4, 2014	36.76	36.90	36.54	36.84
5586	NYSE	TFC	Fri, Aug 1, 2014	36.89	37.19	36.53	36.70
5585	NYSE	TFC	Thu, Jul 31, 2014	37.50	37.63	37.02	37.02
5584	NYSE	TFC	Wed, Jul 30, 2014	37.61	37.80	37.40	37.64
5583	NYSE	TFC	Tue, Jul 29, 2014	37.59	37.83	37.42	37.42
5582	NYSE	TFC	Mon, Jul 28, 2014	37.88	37.95	37.46	37.60
5581	NYSE	TFC	Fri, Jul 25, 2014	37.67	37.94	37.61	37.91
5580	NYSE	TFC	Thu, Jul 24, 2014	37.70	37.90	37.59	37.82
5579	NYSE	TFC	Wed, Jul 23, 2014	37.42	37.62	37.25	37.54
5578	NYSE	TFC	Tue, Jul 22, 2014	37.34	37.55	37.11	37.49
5577	NYSE	TFC	Mon, Jul 21, 2014	37.26	37.67	36.78	37.33
5576	NYSE	TFC	Fri, Jul 18, 2014	38.56	39.00	38.42	38.90
5575	NYSE	TFC	Thu, Jul 17, 2014	39.45	39.46	38.20	38.29
5574	NYSE	TFC	Wed, Jul 16, 2014	40.19	40.19	39.55	39.62
5573	NYSE	TFC	Tue, Jul 15, 2014	39.74	40.11	39.73	40.08
5572	NYSE	TFC	Mon, Jul 14, 2014	40.00	40.15	39.56	39.57
5571	NYSE	TFC	Fri, Jul 11, 2014	39.47	39.77	39.22	39.69
5570	NYSE	TFC	Thu, Jul 10, 2014	39.32	39.71	39.14	39.60
5569	NYSE	TFC	Wed, Jul 9, 2014	39.66	39.79	39.55	39.67
5568	NYSE	TFC	Tue, Jul 8, 2014	39.83	39.90	39.54	39.59
5567	NYSE	TFC	Mon, Jul 7, 2014	40.16	40.16	39.79	39.98
5566	NYSE	TFC	Thu, Jul 3, 2014	39.84	40.21	39.78	39.98
5565	NYSE	TFC	Wed, Jul 2, 2014	39.61	39.76	39.48	39.65
5564	NYSE	TFC	Tue, Jul 1, 2014	39.49	39.97	39.41	39.74
5563	NYSE	TFC	Mon, Jun 30, 2014	39.30	39.49	39.14	39.43
5562	NYSE	TFC	Fri, Jun 27, 2014	38.92	39.32	38.91	39.29
5561	NYSE	TFC	Thu, Jun 26, 2014	39.07	39.09	38.61	39.02
5560	NYSE	TFC	Wed, Jun 25, 2014	38.87	39.15	38.55	39.12
5559	NYSE	TFC	Tue, Jun 24, 2014	39.14	39.50	39.04	39.07
5558	NYSE	TFC	Mon, Jun 23, 2014	39.07	39.33	38.98	39.26
5557	NYSE	TFC	Fri, Jun 20, 2014	39.00	39.27	38.99	39.19
5556	NYSE	TFC	Thu, Jun 19, 2014	38.10	38.84	38.10	38.83
5555	NYSE	TFC	Wed, Jun 18, 2014	38.57	38.89	38.45	38.87
5554	NYSE	TFC	Tue, Jun 17, 2014	38.15	38.70	38.15	38.52
5553	NYSE	TFC	Mon, Jun 16, 2014	38.36	38.36	38.01	38.20
5552	NYSE	TFC	Fri, Jun 13, 2014	38.59	38.81	38.28	38.39
5551	NYSE	TFC	Thu, Jun 12, 2014	38.77	38.81	38.36	38.44
5550	NYSE	TFC	Wed, Jun 11, 2014	38.84	39.00	38.65	38.93
5549	NYSE	TFC	Tue, Jun 10, 2014	39.01	39.15	38.79	39.09
5548	NYSE	TFC	Mon, Jun 9, 2014	38.68	39.15	38.62	39.10
5547	NYSE	TFC	Fri, Jun 6, 2014	38.46	38.80	38.30	38.69
5546	NYSE	TFC	Thu, Jun 5, 2014	38.21	38.42	37.96	38.38
5545	NYSE	TFC	Wed, Jun 4, 2014	38.09	38.34	38.00	38.15
5544	NYSE	TFC	Tue, Jun 3, 2014	38.02	38.29	37.94	38.16
5543	NYSE	TFC	Mon, Jun 2, 2014	38.02	38.18	37.68	38.08
5542	NYSE	TFC	Fri, May 30, 2014	37.77	38.15	37.76	37.92
5541	NYSE	TFC	Thu, May 29, 2014	38.18	38.18	37.74	37.89
5540	NYSE	TFC	Wed, May 28, 2014	38.00	38.22	37.79	38.13
5539	NYSE	TFC	Tue, May 27, 2014	37.80	38.23	37.79	37.97
5538	NYSE	TFC	Fri, May 23, 2014	37.44	37.75	37.36	37.73
5537	NYSE	TFC	Thu, May 22, 2014	37.36	37.56	37.28	37.44
5536	NYSE	TFC	Wed, May 21, 2014	37.26	37.50	37.17	37.37
5535	NYSE	TFC	Tue, May 20, 2014	37.19	37.23	36.86	37.09
5534	NYSE	TFC	Mon, May 19, 2014	36.74	37.29	36.74	37.24
5533	NYSE	TFC	Fri, May 16, 2014	36.75	36.84	36.45	36.83
5532	NYSE	TFC	Thu, May 15, 2014	36.99	36.99	36.38	36.81
5531	NYSE	TFC	Wed, May 14, 2014	37.66	37.68	37.12	37.20
5530	NYSE	TFC	Tue, May 13, 2014	38.20	38.30	37.82	37.90
5529	NYSE	TFC	Mon, May 12, 2014	37.75	38.24	37.69	38.19
5528	NYSE	TFC	Fri, May 9, 2014	37.25	37.69	37.07	37.61
5527	NYSE	TFC	Thu, May 8, 2014	37.28	37.66	37.23	37.33
5526	NYSE	TFC	Wed, May 7, 2014	37.06	37.33	36.84	37.29
5525	NYSE	TFC	Tue, May 6, 2014	37.33	37.35	36.93	36.95
5524	NYSE	TFC	Mon, May 5, 2014	37.49	37.59	37.03	37.50
5523	NYSE	TFC	Fri, May 2, 2014	37.30	37.84	37.22	37.39
5522	NYSE	TFC	Thu, May 1, 2014	37.35	37.42	37.00	37.24
5521	NYSE	TFC	Wed, Apr 30, 2014	37.22	37.60	37.11	37.33
5520	NYSE	TFC	Tue, Apr 29, 2014	37.37	37.40	37.01	37.23
5519	NYSE	TFC	Mon, Apr 28, 2014	37.50	37.55	36.79	37.16
5518	NYSE	TFC	Fri, Apr 25, 2014	37.64	37.71	37.31	37.33
5517	NYSE	TFC	Thu, Apr 24, 2014	38.17	38.17	37.73	37.81
5516	NYSE	TFC	Wed, Apr 23, 2014	38.10	38.31	37.81	38.05
5515	NYSE	TFC	Tue, Apr 22, 2014	37.72	38.26	37.41	38.11
5514	NYSE	TFC	Mon, Apr 21, 2014	37.86	37.90	37.54	37.80
5513	NYSE	TFC	Thu, Apr 17, 2014	39.22	39.22	37.60	37.93
5512	NYSE	TFC	Wed, Apr 16, 2014	39.48	39.49	38.98	39.34
5511	NYSE	TFC	Tue, Apr 15, 2014	38.90	39.31	38.57	39.15
5510	NYSE	TFC	Mon, Apr 14, 2014	39.13	39.28	38.41	38.84
5509	NYSE	TFC	Fri, Apr 11, 2014	38.52	38.90	38.18	38.65
5508	NYSE	TFC	Thu, Apr 10, 2014	39.86	39.93	38.84	38.89
5507	NYSE	TFC	Wed, Apr 9, 2014	39.82	39.88	39.43	39.84
5506	NYSE	TFC	Tue, Apr 8, 2014	39.55	39.81	39.18	39.59
5505	NYSE	TFC	Mon, Apr 7, 2014	40.05	40.08	39.29	39.59
5504	NYSE	TFC	Fri, Apr 4, 2014	40.74	40.95	40.03	40.04
5503	NYSE	TFC	Thu, Apr 3, 2014	40.32	40.87	40.28	40.59
5502	NYSE	TFC	Wed, Apr 2, 2014	40.44	40.87	40.19	40.71
5501	NYSE	TFC	Tue, Apr 1, 2014	40.32	40.50	40.16	40.44
5500	NYSE	TFC	Mon, Mar 31, 2014	40.13	40.41	39.98	40.17
5499	NYSE	TFC	Fri, Mar 28, 2014	39.79	40.31	39.69	39.83
5498	NYSE	TFC	Thu, Mar 27, 2014	40.36	40.69	39.50	39.69
5497	NYSE	TFC	Wed, Mar 26, 2014	40.80	41.04	40.53	40.53
5496	NYSE	TFC	Tue, Mar 25, 2014	40.27	40.81	40.12	40.77
5495	NYSE	TFC	Mon, Mar 24, 2014	40.20	40.53	40.01	40.18
5494	NYSE	TFC	Fri, Mar 21, 2014	40.10	40.60	39.92	40.19
5493	NYSE	TFC	Thu, Mar 20, 2014	39.08	39.95	39.06	39.78
5492	NYSE	TFC	Wed, Mar 19, 2014	38.95	39.49	38.87	39.19
5491	NYSE	TFC	Tue, Mar 18, 2014	38.86	39.10	38.76	39.06
5490	NYSE	TFC	Mon, Mar 17, 2014	38.67	38.91	38.61	38.86
5489	NYSE	TFC	Fri, Mar 14, 2014	38.49	38.83	38.42	38.47
5488	NYSE	TFC	Thu, Mar 13, 2014	38.99	39.21	38.51	38.59
5487	NYSE	TFC	Wed, Mar 12, 2014	38.77	39.02	38.76	39.02
5486	NYSE	TFC	Tue, Mar 11, 2014	39.20	39.27	38.77	38.99
5485	NYSE	TFC	Mon, Mar 10, 2014	38.96	39.23	38.80	39.23
5484	NYSE	TFC	Fri, Mar 7, 2014	38.92	39.35	38.92	39.18
5483	NYSE	TFC	Thu, Mar 6, 2014	38.52	38.98	38.52	38.77
5482	NYSE	TFC	Wed, Mar 5, 2014	38.00	38.51	37.90	38.39
5481	NYSE	TFC	Tue, Mar 4, 2014	37.82	38.03	37.65	37.94
5480	NYSE	TFC	Mon, Mar 3, 2014	37.19	37.47	37.12	37.39
5479	NYSE	TFC	Fri, Feb 28, 2014	37.54	38.21	37.50	37.80
5478	NYSE	TFC	Thu, Feb 27, 2014	37.33	37.72	37.21	37.38
5477	NYSE	TFC	Wed, Feb 26, 2014	37.62	37.89	37.55	37.81
5476	NYSE	TFC	Tue, Feb 25, 2014	37.63	37.79	37.49	37.55
5475	NYSE	TFC	Mon, Feb 24, 2014	37.03	37.86	37.02	37.70
5474	NYSE	TFC	Fri, Feb 21, 2014	37.24	37.40	37.05	37.22
5473	NYSE	TFC	Thu, Feb 20, 2014	36.88	37.29	36.57	37.18
5472	NYSE	TFC	Wed, Feb 19, 2014	37.44	37.59	36.73	36.81
5471	NYSE	TFC	Tue, Feb 18, 2014	37.56	37.70	37.40	37.56
5470	NYSE	TFC	Fri, Feb 14, 2014	37.40	37.70	37.28	37.60
5469	NYSE	TFC	Thu, Feb 13, 2014	36.89	37.47	36.89	37.43
5468	NYSE	TFC	Wed, Feb 12, 2014	37.37	37.66	37.03	37.24
5467	NYSE	TFC	Tue, Feb 11, 2014	37.50	37.73	37.35	37.62
5466	NYSE	TFC	Mon, Feb 10, 2014	37.21	37.58	37.03	37.55
5465	NYSE	TFC	Fri, Feb 7, 2014	37.28	37.44	36.92	37.29
5464	NYSE	TFC	Thu, Feb 6, 2014	36.72	37.13	36.58	37.09
5463	NYSE	TFC	Wed, Feb 5, 2014	36.63	36.83	36.42	36.65
5462	NYSE	TFC	Tue, Feb 4, 2014	36.62	36.90	36.28	36.77
5461	NYSE	TFC	Mon, Feb 3, 2014	37.45	37.48	36.35	36.41
5460	NYSE	TFC	Fri, Jan 31, 2014	37.40	37.76	37.14	37.41
5459	NYSE	TFC	Thu, Jan 30, 2014	37.72	37.96	37.43	37.87
5458	NYSE	TFC	Wed, Jan 29, 2014	37.50	37.83	37.11	37.38
5457	NYSE	TFC	Tue, Jan 28, 2014	37.36	37.92	37.35	37.88
5456	NYSE	TFC	Mon, Jan 27, 2014	38.26	38.41	37.77	37.79
5455	NYSE	TFC	Fri, Jan 24, 2014	38.48	38.64	38.20	38.26
5454	NYSE	TFC	Thu, Jan 23, 2014	38.93	38.93	38.48	38.76
5453	NYSE	TFC	Wed, Jan 22, 2014	39.25	39.31	39.05	39.26
5452	NYSE	TFC	Tue, Jan 21, 2014	38.85	39.34	38.77	39.31
5451	NYSE	TFC	Fri, Jan 17, 2014	39.04	39.12	38.66	38.78
5450	NYSE	TFC	Thu, Jan 16, 2014	38.39	38.74	38.03	38.73
5449	NYSE	TFC	Wed, Jan 15, 2014	38.53	38.95	38.52	38.78
5448	NYSE	TFC	Tue, Jan 14, 2014	38.63	38.63	38.19	38.44
5447	NYSE	TFC	Mon, Jan 13, 2014	38.57	38.77	38.34	38.54
5446	NYSE	TFC	Fri, Jan 10, 2014	38.43	38.78	38.30	38.66
5445	NYSE	TFC	Thu, Jan 9, 2014	38.25	38.56	38.19	38.40
5444	NYSE	TFC	Wed, Jan 8, 2014	37.73	38.19	37.67	38.14
5443	NYSE	TFC	Tue, Jan 7, 2014	37.72	38.07	37.72	38.03
5442	NYSE	TFC	Mon, Jan 6, 2014	37.36	37.58	37.26	37.43
5441	NYSE	TFC	Fri, Jan 3, 2014	36.87	37.08	36.75	36.93
5440	NYSE	TFC	Thu, Jan 2, 2014	37.18	37.18	36.70	36.77
5439	NYSE	TFC	Tue, Dec 31, 2013	37.18	37.42	37.13	37.32
5438	NYSE	TFC	Mon, Dec 30, 2013	37.10	37.27	36.99	37.16
5437	NYSE	TFC	Fri, Dec 27, 2013	37.16	37.33	37.04	37.10
5436	NYSE	TFC	Thu, Dec 26, 2013	37.25	37.42	37.10	37.16
5435	NYSE	TFC	Tue, Dec 24, 2013	37.17	37.38	37.09	37.24
5434	NYSE	TFC	Mon, Dec 23, 2013	36.75	37.29	36.67	37.24
5433	NYSE	TFC	Fri, Dec 20, 2013	36.74	36.83	36.48	36.68
5432	NYSE	TFC	Thu, Dec 19, 2013	36.11	36.64	35.98	36.59
5431	NYSE	TFC	Wed, Dec 18, 2013	35.50	36.26	35.41	36.25
5430	NYSE	TFC	Tue, Dec 17, 2013	35.81	35.87	35.41	35.49
5429	NYSE	TFC	Mon, Dec 16, 2013	35.42	36.04	35.28	35.87
5428	NYSE	TFC	Fri, Dec 13, 2013	35.37	35.58	35.10	35.34
5427	NYSE	TFC	Thu, Dec 12, 2013	34.75	35.55	34.63	35.36
5426	NYSE	TFC	Wed, Dec 11, 2013	34.56	34.91	34.36	34.68
5425	NYSE	TFC	Tue, Dec 10, 2013	34.71	34.86	34.52	34.56
5424	NYSE	TFC	Mon, Dec 9, 2013	34.99	35.09	34.81	34.84
5423	NYSE	TFC	Fri, Dec 6, 2013	34.90	35.05	34.72	34.95
5422	NYSE	TFC	Thu, Dec 5, 2013	34.62	34.71	34.43	34.49
5421	NYSE	TFC	Wed, Dec 4, 2013	34.66	35.00	34.52	34.80
5420	NYSE	TFC	Tue, Dec 3, 2013	34.54	34.81	34.06	34.29
5419	NYSE	TFC	Mon, Dec 2, 2013	34.82	35.06	34.64	34.70
5418	NYSE	TFC	Fri, Nov 29, 2013	35.00	35.06	34.73	34.74
5417	NYSE	TFC	Wed, Nov 27, 2013	35.00	35.04	34.80	34.90
5416	NYSE	TFC	Tue, Nov 26, 2013	34.85	35.07	34.75	35.01
5415	NYSE	TFC	Mon, Nov 25, 2013	34.85	35.11	34.80	34.87
5414	NYSE	TFC	Fri, Nov 22, 2013	34.35	34.80	34.15	34.74
5413	NYSE	TFC	Thu, Nov 21, 2013	34.11	34.47	34.09	34.39
5412	NYSE	TFC	Wed, Nov 20, 2013	33.87	34.13	33.69	34.01
5411	NYSE	TFC	Tue, Nov 19, 2013	33.97	34.03	33.70	33.86
5410	NYSE	TFC	Mon, Nov 18, 2013	33.78	34.12	33.65	33.84
5409	NYSE	TFC	Fri, Nov 15, 2013	33.71	33.91	33.57	33.78
5408	NYSE	TFC	Thu, Nov 14, 2013	33.36	33.57	33.20	33.56
5407	NYSE	TFC	Wed, Nov 13, 2013	32.94	33.30	32.85	33.26
5406	NYSE	TFC	Tue, Nov 12, 2013	33.45	33.48	33.02	33.04
5405	NYSE	TFC	Mon, Nov 11, 2013	33.56	33.61	33.30	33.49
5404	NYSE	TFC	Fri, Nov 8, 2013	32.88	33.66	32.82	33.63
5403	NYSE	TFC	Thu, Nov 7, 2013	33.59	33.66	32.87	32.88
5402	NYSE	TFC	Wed, Nov 6, 2013	33.50	33.58	33.37	33.55
5401	NYSE	TFC	Tue, Nov 5, 2013	33.74	33.78	33.59	33.66
5400	NYSE	TFC	Mon, Nov 4, 2013	34.00	34.00	33.72	33.87
5399	NYSE	TFC	Fri, Nov 1, 2013	33.95	34.26	33.88	33.89
5398	NYSE	TFC	Thu, Oct 31, 2013	34.42	34.42	33.97	33.97
5397	NYSE	TFC	Wed, Oct 30, 2013	34.53	34.66	34.38	34.43
5396	NYSE	TFC	Tue, Oct 29, 2013	34.86	34.88	34.48	34.56
5395	NYSE	TFC	Mon, Oct 28, 2013	34.78	34.91	34.60	34.78
5394	NYSE	TFC	Fri, Oct 25, 2013	34.56	34.86	34.53	34.81
5393	NYSE	TFC	Thu, Oct 24, 2013	34.85	34.90	34.51	34.63
5392	NYSE	TFC	Wed, Oct 23, 2013	34.47	34.89	34.33	34.71
5391	NYSE	TFC	Tue, Oct 22, 2013	34.10	34.82	33.94	34.69
5390	NYSE	TFC	Mon, Oct 21, 2013	33.55	34.15	33.50	34.06
5389	NYSE	TFC	Fri, Oct 18, 2013	34.10	34.10	33.40	33.60
5388	NYSE	TFC	Thu, Oct 17, 2013	33.76	34.24	33.35	34.00
5387	NYSE	TFC	Wed, Oct 16, 2013	33.82	34.36	33.68	34.22
5386	NYSE	TFC	Tue, Oct 15, 2013	33.77	33.83	33.47	33.53
5385	NYSE	TFC	Mon, Oct 14, 2013	33.57	33.87	33.53	33.82
5384	NYSE	TFC	Fri, Oct 11, 2013	33.60	33.84	33.24	33.73
5383	NYSE	TFC	Thu, Oct 10, 2013	33.16	33.69	33.16	33.69
5382	NYSE	TFC	Wed, Oct 9, 2013	32.70	32.90	32.68	32.76
5381	NYSE	TFC	Tue, Oct 8, 2013	33.13	33.25	32.65	32.66
5380	NYSE	TFC	Mon, Oct 7, 2013	33.37	33.47	33.14	33.14
5379	NYSE	TFC	Fri, Oct 4, 2013	33.40	33.71	33.33	33.67
5378	NYSE	TFC	Thu, Oct 3, 2013	33.68	33.73	33.26	33.40
5377	NYSE	TFC	Wed, Oct 2, 2013	33.87	33.90	33.58	33.82
5376	NYSE	TFC	Tue, Oct 1, 2013	33.93	34.09	33.80	34.03
5375	NYSE	TFC	Mon, Sep 30, 2013	33.71	33.94	33.50	33.75
5374	NYSE	TFC	Fri, Sep 27, 2013	33.71	34.03	33.69	33.97
5373	NYSE	TFC	Thu, Sep 26, 2013	33.99	34.13	33.70	33.94
5372	NYSE	TFC	Wed, Sep 25, 2013	33.86	34.14	33.46	33.98
5371	NYSE	TFC	Tue, Sep 24, 2013	33.96	34.09	33.71	33.87
5370	NYSE	TFC	Mon, Sep 23, 2013	34.92	35.00	34.11	34.19
5369	NYSE	TFC	Fri, Sep 20, 2013	35.12	35.20	34.93	35.05
5368	NYSE	TFC	Thu, Sep 19, 2013	35.25	35.31	34.75	35.06
5367	NYSE	TFC	Wed, Sep 18, 2013	35.08	35.58	35.04	35.20
5366	NYSE	TFC	Tue, Sep 17, 2013	34.90	35.07	34.56	35.06
5365	NYSE	TFC	Mon, Sep 16, 2013	34.36	34.57	34.17	34.48
5364	NYSE	TFC	Fri, Sep 13, 2013	33.83	34.07	33.75	34.01
5363	NYSE	TFC	Thu, Sep 12, 2013	33.87	34.05	33.82	33.87
5362	NYSE	TFC	Wed, Sep 11, 2013	33.80	34.01	33.61	33.86
5361	NYSE	TFC	Tue, Sep 10, 2013	34.00	34.17	33.73	33.81
5360	NYSE	TFC	Mon, Sep 9, 2013	33.51	33.79	33.30	33.76
5359	NYSE	TFC	Fri, Sep 6, 2013	34.01	34.07	33.33	33.52
5358	NYSE	TFC	Thu, Sep 5, 2013	33.95	34.17	33.81	33.93
5357	NYSE	TFC	Wed, Sep 4, 2013	33.83	34.12	33.76	33.93
5356	NYSE	TFC	Tue, Sep 3, 2013	34.41	34.47	33.55	33.81
5355	NYSE	TFC	Fri, Aug 30, 2013	34.36	34.36	33.87	33.96
5354	NYSE	TFC	Thu, Aug 29, 2013	34.25	34.59	34.15	34.26
5353	NYSE	TFC	Wed, Aug 28, 2013	34.48	34.67	34.24	34.32
5352	NYSE	TFC	Tue, Aug 27, 2013	35.27	35.27	34.43	34.49
5351	NYSE	TFC	Mon, Aug 26, 2013	35.76	36.09	35.58	35.60
5350	NYSE	TFC	Fri, Aug 23, 2013	36.01	36.16	35.63	35.76
5349	NYSE	TFC	Thu, Aug 22, 2013	35.43	35.98	35.34	35.91
5348	NYSE	TFC	Wed, Aug 21, 2013	35.57	35.65	35.20	35.34
5347	NYSE	TFC	Tue, Aug 20, 2013	35.43	35.85	35.43	35.64
5346	NYSE	TFC	Mon, Aug 19, 2013	35.49	35.59	35.33	35.49
5345	NYSE	TFC	Fri, Aug 16, 2013	35.27	35.76	35.19	35.53
5344	NYSE	TFC	Thu, Aug 15, 2013	35.51	35.63	35.24	35.32
5343	NYSE	TFC	Wed, Aug 14, 2013	35.81	36.00	35.58	35.70
5342	NYSE	TFC	Tue, Aug 13, 2013	35.60	36.11	35.56	35.87
5341	NYSE	TFC	Mon, Aug 12, 2013	35.41	35.75	35.24	35.57
5340	NYSE	TFC	Fri, Aug 9, 2013	35.49	35.75	35.37	35.46
5339	NYSE	TFC	Thu, Aug 8, 2013	35.67	35.84	35.31	35.48
5338	NYSE	TFC	Wed, Aug 7, 2013	35.66	35.78	35.34	35.50
5337	NYSE	TFC	Tue, Aug 6, 2013	36.30	36.35	35.88	36.08
5336	NYSE	TFC	Mon, Aug 5, 2013	36.36	36.59	36.12	36.40
5335	NYSE	TFC	Fri, Aug 2, 2013	36.23	36.46	36.06	36.42
5334	NYSE	TFC	Thu, Aug 1, 2013	35.98	36.46	35.85	36.43
5333	NYSE	TFC	Wed, Jul 31, 2013	35.69	36.16	35.64	35.69
5332	NYSE	TFC	Tue, Jul 30, 2013	35.65	35.88	35.52	35.60
5331	NYSE	TFC	Mon, Jul 29, 2013	35.70	35.74	35.30	35.47
5330	NYSE	TFC	Fri, Jul 26, 2013	35.31	35.76	35.31	35.74
5329	NYSE	TFC	Thu, Jul 25, 2013	35.57	35.74	35.33	35.63
5328	NYSE	TFC	Wed, Jul 24, 2013	35.76	35.90	35.61	35.68
5327	NYSE	TFC	Tue, Jul 23, 2013	35.43	35.81	35.15	35.73
5326	NYSE	TFC	Mon, Jul 22, 2013	35.07	35.52	35.03	35.46
5325	NYSE	TFC	Fri, Jul 19, 2013	35.13	35.18	34.69	35.10
5324	NYSE	TFC	Thu, Jul 18, 2013	34.53	35.18	34.20	35.06
5323	NYSE	TFC	Wed, Jul 17, 2013	34.91	35.01	34.69	34.83
5322	NYSE	TFC	Tue, Jul 16, 2013	35.12	35.20	34.27	34.84
5321	NYSE	TFC	Mon, Jul 15, 2013	34.80	35.20	34.75	35.14
5320	NYSE	TFC	Fri, Jul 12, 2013	34.67	34.90	34.28	34.80
5319	NYSE	TFC	Thu, Jul 11, 2013	35.18	35.19	34.41	34.58
5318	NYSE	TFC	Wed, Jul 10, 2013	35.07	35.09	34.54	34.80
5317	NYSE	TFC	Tue, Jul 9, 2013	35.15	35.23	34.74	35.05
5316	NYSE	TFC	Mon, Jul 8, 2013	35.00	35.10	34.83	34.95
5315	NYSE	TFC	Fri, Jul 5, 2013	34.49	34.89	34.45	34.88
5314	NYSE	TFC	Wed, Jul 3, 2013	33.98	34.32	33.83	34.17
5313	NYSE	TFC	Tue, Jul 2, 2013	34.07	34.56	34.04	34.16
5312	NYSE	TFC	Mon, Jul 1, 2013	34.08	34.41	33.95	34.02
5311	NYSE	TFC	Fri, Jun 28, 2013	34.00	34.03	33.58	33.88
5310	NYSE	TFC	Thu, Jun 27, 2013	33.97	34.37	33.91	34.12
5309	NYSE	TFC	Wed, Jun 26, 2013	34.09	34.20	33.70	33.88
5308	NYSE	TFC	Tue, Jun 25, 2013	33.53	33.99	33.27	33.83
5307	NYSE	TFC	Mon, Jun 24, 2013	33.35	33.63	33.07	33.22
5306	NYSE	TFC	Fri, Jun 21, 2013	33.33	33.83	33.12	33.68
5305	NYSE	TFC	Thu, Jun 20, 2013	32.80	33.46	32.71	32.98
5304	NYSE	TFC	Wed, Jun 19, 2013	33.35	33.42	32.99	32.99
5303	NYSE	TFC	Tue, Jun 18, 2013	33.13	33.45	33.06	33.38
5302	NYSE	TFC	Mon, Jun 17, 2013	33.05	33.38	32.86	33.11
5301	NYSE	TFC	Fri, Jun 14, 2013	33.35	33.39	32.67	32.78
5300	NYSE	TFC	Thu, Jun 13, 2013	32.94	33.45	32.82	33.42
5299	NYSE	TFC	Wed, Jun 12, 2013	33.47	33.57	32.87	32.96
5298	NYSE	TFC	Tue, Jun 11, 2013	33.10	33.72	33.00	33.31
5297	NYSE	TFC	Mon, Jun 10, 2013	33.43	33.70	33.36	33.43
5296	NYSE	TFC	Fri, Jun 7, 2013	32.90	33.29	32.67	33.23
5295	NYSE	TFC	Thu, Jun 6, 2013	32.38	32.69	32.10	32.68
5294	NYSE	TFC	Wed, Jun 5, 2013	32.90	33.11	32.39	32.48
5293	NYSE	TFC	Tue, Jun 4, 2013	33.14	33.37	32.71	32.96
5292	NYSE	TFC	Mon, Jun 3, 2013	33.06	33.22	32.55	33.09
5291	NYSE	TFC	Fri, May 31, 2013	33.36	33.49	32.92	32.92
5290	NYSE	TFC	Thu, May 30, 2013	33.40	33.69	33.23	33.46
5289	NYSE	TFC	Wed, May 29, 2013	32.94	33.50	32.87	33.32
5288	NYSE	TFC	Tue, May 28, 2013	33.11	33.48	32.97	33.14
5287	NYSE	TFC	Fri, May 24, 2013	32.66	32.82	32.47	32.82
5286	NYSE	TFC	Thu, May 23, 2013	32.28	33.00	32.26	32.87
5285	NYSE	TFC	Wed, May 22, 2013	32.77	33.19	32.49	32.64
5284	NYSE	TFC	Tue, May 21, 2013	32.62	32.91	32.62	32.72
5283	NYSE	TFC	Mon, May 20, 2013	32.46	32.87	32.39	32.66
5282	NYSE	TFC	Fri, May 17, 2013	32.32	32.63	32.23	32.55
5281	NYSE	TFC	Thu, May 16, 2013	32.39	32.52	32.12	32.18
5280	NYSE	TFC	Wed, May 15, 2013	32.17	32.61	32.13	32.49
5279	NYSE	TFC	Tue, May 14, 2013	31.73	32.27	31.63	32.26
5278	NYSE	TFC	Mon, May 13, 2013	31.39	31.90	31.38	31.74
5277	NYSE	TFC	Fri, May 10, 2013	31.45	31.57	31.25	31.41
5276	NYSE	TFC	Thu, May 9, 2013	31.51	31.59	31.28	31.35
5275	NYSE	TFC	Wed, May 8, 2013	31.14	31.54	31.13	31.52
5274	NYSE	TFC	Tue, May 7, 2013	31.25	31.61	31.18	31.51
5273	NYSE	TFC	Mon, May 6, 2013	30.91	31.18	30.88	31.16
5272	NYSE	TFC	Fri, May 3, 2013	30.86	31.04	30.86	30.94
5271	NYSE	TFC	Thu, May 2, 2013	30.39	30.77	30.10	30.60
5270	NYSE	TFC	Wed, May 1, 2013	30.68	30.80	30.32	30.35
5269	NYSE	TFC	Tue, Apr 30, 2013	30.78	30.85	30.61	30.77
5268	NYSE	TFC	Mon, Apr 29, 2013	30.65	30.88	30.55	30.82
5267	NYSE	TFC	Fri, Apr 26, 2013	30.68	30.80	30.37	30.57
5266	NYSE	TFC	Thu, Apr 25, 2013	30.33	30.84	30.23	30.67
5265	NYSE	TFC	Wed, Apr 24, 2013	29.94	30.31	29.77	30.23
5264	NYSE	TFC	Tue, Apr 23, 2013	29.96	30.06	29.68	29.97
5263	NYSE	TFC	Mon, Apr 22, 2013	29.74	29.83	29.51	29.77
5262	NYSE	TFC	Fri, Apr 19, 2013	29.55	29.75	29.29	29.69
5261	NYSE	TFC	Thu, Apr 18, 2013	29.85	29.98	29.18	29.27
5260	NYSE	TFC	Wed, Apr 17, 2013	30.15	30.30	29.61	30.02
5259	NYSE	TFC	Tue, Apr 16, 2013	30.33	30.49	30.13	30.41
5258	NYSE	TFC	Mon, Apr 15, 2013	30.86	30.91	30.10	30.10
5257	NYSE	TFC	Fri, Apr 12, 2013	31.01	31.20	30.77	31.01
5256	NYSE	TFC	Thu, Apr 11, 2013	31.35	31.43	31.05	31.24
5255	NYSE	TFC	Wed, Apr 10, 2013	30.99	31.37	30.91	31.35
5254	NYSE	TFC	Tue, Apr 9, 2013	30.76	31.01	30.54	30.90
5253	NYSE	TFC	Mon, Apr 8, 2013	30.10	30.40	29.90	30.38
5252	NYSE	TFC	Fri, Apr 5, 2013	30.19	30.26	29.82	30.10
5251	NYSE	TFC	Thu, Apr 4, 2013	30.18	30.65	30.10	30.61
5250	NYSE	TFC	Wed, Apr 3, 2013	30.68	30.78	30.09	30.17
5249	NYSE	TFC	Tue, Apr 2, 2013	30.92	31.01	30.52	30.66
5248	NYSE	TFC	Mon, Apr 1, 2013	31.41	31.42	30.70	30.89
5247	NYSE	TFC	Thu, Mar 28, 2013	31.25	31.42	31.06	31.39
5246	NYSE	TFC	Wed, Mar 27, 2013	30.98	31.33	30.89	31.28
5245	NYSE	TFC	Tue, Mar 26, 2013	30.95	31.27	30.83	31.21
5244	NYSE	TFC	Mon, Mar 25, 2013	30.88	30.95	30.68	30.82
5243	NYSE	TFC	Fri, Mar 22, 2013	30.69	30.90	30.67	30.80
5242	NYSE	TFC	Thu, Mar 21, 2013	30.80	30.93	30.57	30.64
5241	NYSE	TFC	Wed, Mar 20, 2013	30.94	31.02	30.80	30.97
5240	NYSE	TFC	Tue, Mar 19, 2013	30.84	30.92	30.60	30.79
5239	NYSE	TFC	Mon, Mar 18, 2013	30.66	30.88	30.56	30.75
5238	NYSE	TFC	Fri, Mar 15, 2013	30.74	31.20	30.67	30.98
5237	NYSE	TFC	Thu, Mar 14, 2013	31.58	31.75	31.36	31.73
5236	NYSE	TFC	Wed, Mar 13, 2013	31.39	31.59	31.31	31.57
5235	NYSE	TFC	Tue, Mar 12, 2013	31.72	31.81	31.16	31.37
5234	NYSE	TFC	Mon, Mar 11, 2013	31.33	31.78	31.33	31.78
5233	NYSE	TFC	Fri, Mar 8, 2013	31.56	31.71	31.07	31.40
5232	NYSE	TFC	Thu, Mar 7, 2013	30.70	31.33	30.70	31.12
5231	NYSE	TFC	Wed, Mar 6, 2013	30.53	30.67	30.22	30.67
5230	NYSE	TFC	Tue, Mar 5, 2013	31.23	31.25	30.35	30.41
5229	NYSE	TFC	Mon, Mar 4, 2013	30.58	31.13	30.57	31.13
5228	NYSE	TFC	Fri, Mar 1, 2013	30.21	30.73	30.01	30.66
5227	NYSE	TFC	Thu, Feb 28, 2013	30.33	30.68	30.25	30.36
5226	NYSE	TFC	Wed, Feb 27, 2013	30.06	30.45	29.96	30.39
5225	NYSE	TFC	Tue, Feb 26, 2013	30.09	30.25	29.89	30.08
5224	NYSE	TFC	Mon, Feb 25, 2013	30.80	30.90	29.89	29.89
5223	NYSE	TFC	Fri, Feb 22, 2013	30.19	30.60	30.10	30.58
5222	NYSE	TFC	Thu, Feb 21, 2013	29.95	30.19	29.86	30.04
5221	NYSE	TFC	Wed, Feb 20, 2013	30.30	30.41	29.98	30.00
5220	NYSE	TFC	Tue, Feb 19, 2013	30.31	30.45	30.28	30.37
5219	NYSE	TFC	Fri, Feb 15, 2013	30.42	30.48	30.18	30.27
5218	NYSE	TFC	Thu, Feb 14, 2013	30.42	30.56	30.28	30.36
5217	NYSE	TFC	Wed, Feb 13, 2013	30.63	30.66	30.40	30.52
5216	NYSE	TFC	Tue, Feb 12, 2013	30.66	30.69	30.40	30.60
5215	NYSE	TFC	Mon, Feb 11, 2013	30.67	30.80	30.56	30.63
5214	NYSE	TFC	Fri, Feb 8, 2013	30.67	30.75	30.51	30.65
5213	NYSE	TFC	Thu, Feb 7, 2013	30.87	30.87	30.47	30.67
5212	NYSE	TFC	Wed, Feb 6, 2013	30.74	30.89	30.65	30.86
5211	NYSE	TFC	Tue, Feb 5, 2013	31.12	31.12	30.65	31.02
5210	NYSE	TFC	Mon, Feb 4, 2013	30.94	30.95	30.50	30.52
5209	NYSE	TFC	Fri, Feb 1, 2013	30.54	31.36	30.52	31.12
5208	NYSE	TFC	Thu, Jan 31, 2013	30.53	30.55	30.13	30.28
5207	NYSE	TFC	Wed, Jan 30, 2013	30.84	30.88	30.50	30.56
5206	NYSE	TFC	Tue, Jan 29, 2013	30.94	31.03	30.82	30.93
5205	NYSE	TFC	Mon, Jan 28, 2013	30.94	31.01	30.63	31.00
5204	NYSE	TFC	Fri, Jan 25, 2013	31.01	31.19	30.77	30.87
5203	NYSE	TFC	Thu, Jan 24, 2013	30.79	31.08	30.76	30.91
5202	NYSE	TFC	Wed, Jan 23, 2013	30.77	30.98	30.64	30.76
5201	NYSE	TFC	Tue, Jan 22, 2013	31.02	31.12	30.80	30.85
5200	NYSE	TFC	Fri, Jan 18, 2013	31.17	31.22	30.71	31.04
5199	NYSE	TFC	Thu, Jan 17, 2013	30.60	31.09	30.31	30.89
5198	NYSE	TFC	Wed, Jan 16, 2013	30.22	30.46	30.09	30.31
5197	NYSE	TFC	Tue, Jan 15, 2013	30.11	30.37	30.03	30.32
5196	NYSE	TFC	Mon, Jan 14, 2013	30.32	30.37	29.92	30.26
5195	NYSE	TFC	Fri, Jan 11, 2013	30.54	30.54	30.03	30.31
5194	NYSE	TFC	Thu, Jan 10, 2013	30.25	30.58	30.16	30.54
5193	NYSE	TFC	Wed, Jan 9, 2013	29.93	30.24	29.87	30.04
5192	NYSE	TFC	Tue, Jan 8, 2013	30.06	30.14	29.62	29.83
5191	NYSE	TFC	Mon, Jan 7, 2013	30.06	30.23	29.73	30.04
5190	NYSE	TFC	Fri, Jan 4, 2013	29.60	30.22	29.60	30.20
5189	NYSE	TFC	Thu, Jan 3, 2013	30.04	30.23	29.77	29.92
5188	NYSE	TFC	Wed, Jan 2, 2013	29.69	30.08	29.54	30.07
5187	NYSE	TFC	Mon, Dec 31, 2012	28.76	29.12	28.71	29.11
5186	NYSE	TFC	Fri, Dec 28, 2012	28.76	29.09	28.73	28.85
5185	NYSE	TFC	Thu, Dec 27, 2012	29.20	29.27	28.62	29.06
5184	NYSE	TFC	Wed, Dec 26, 2012	29.28	29.39	29.08	29.21
5183	NYSE	TFC	Mon, Dec 24, 2012	29.41	29.44	29.09	29.24
5182	NYSE	TFC	Fri, Dec 21, 2012	29.50	29.57	29.22	29.45
5181	NYSE	TFC	Thu, Dec 20, 2012	29.51	29.73	29.36	29.64
5180	NYSE	TFC	Wed, Dec 19, 2012	29.39	29.77	29.31	29.51
5179	NYSE	TFC	Tue, Dec 18, 2012	29.25	29.67	29.00	29.64
5178	NYSE	TFC	Mon, Dec 17, 2012	28.48	29.18	28.38	29.15
5177	NYSE	TFC	Fri, Dec 14, 2012	28.53	28.57	28.25	28.29
5176	NYSE	TFC	Thu, Dec 13, 2012	28.88	28.91	28.43	28.58
5175	NYSE	TFC	Wed, Dec 12, 2012	28.60	29.10	28.53	28.84
5174	NYSE	TFC	Tue, Dec 11, 2012	28.34	28.61	28.33	28.46
5173	NYSE	TFC	Mon, Dec 10, 2012	28.32	28.58	28.13	28.36
5172	NYSE	TFC	Fri, Dec 7, 2012	28.27	28.49	28.23	28.42
5171	NYSE	TFC	Thu, Dec 6, 2012	27.83	28.24	27.76	28.23
5170	NYSE	TFC	Wed, Dec 5, 2012	27.68	28.01	27.68	27.86
5169	NYSE	TFC	Tue, Dec 4, 2012	27.88	27.97	27.52	27.69
5168	NYSE	TFC	Mon, Dec 3, 2012	28.31	28.41	27.76	27.91
5167	NYSE	TFC	Fri, Nov 30, 2012	28.27	28.42	27.97	28.17
5166	NYSE	TFC	Thu, Nov 29, 2012	28.30	28.39	28.11	28.21
5165	NYSE	TFC	Wed, Nov 28, 2012	27.98	28.27	27.84	28.22
5164	NYSE	TFC	Tue, Nov 27, 2012	28.54	28.54	28.11	28.14
5163	NYSE	TFC	Mon, Nov 26, 2012	28.61	28.70	28.37	28.70
5162	NYSE	TFC	Fri, Nov 23, 2012	28.57	28.81	28.41	28.81
5161	NYSE	TFC	Wed, Nov 21, 2012	28.52	28.52	28.15	28.38
5160	NYSE	TFC	Tue, Nov 20, 2012	28.36	28.63	28.05	28.45
5159	NYSE	TFC	Mon, Nov 19, 2012	28.38	28.56	28.23	28.38
5158	NYSE	TFC	Fri, Nov 16, 2012	27.54	28.08	27.28	28.04
5157	NYSE	TFC	Thu, Nov 15, 2012	27.08	27.70	26.86	27.55
5156	NYSE	TFC	Wed, Nov 14, 2012	27.46	27.60	27.03	27.09
5155	NYSE	TFC	Tue, Nov 13, 2012	27.46	27.79	27.19	27.45
5154	NYSE	TFC	Mon, Nov 12, 2012	28.00	28.06	27.62	27.70
5153	NYSE	TFC	Fri, Nov 9, 2012	27.52	27.95	27.50	27.55
5152	NYSE	TFC	Thu, Nov 8, 2012	27.83	28.07	27.64	27.65
5151	NYSE	TFC	Wed, Nov 7, 2012	28.85	28.93	27.63	27.78
5150	NYSE	TFC	Tue, Nov 6, 2012	28.98	29.37	28.98	29.25
5149	NYSE	TFC	Mon, Nov 5, 2012	29.30	29.38	28.73	28.94
5148	NYSE	TFC	Fri, Nov 2, 2012	29.51	29.56	29.17	29.42
5147	NYSE	TFC	Thu, Nov 1, 2012	29.00	29.34	28.82	29.31
5146	NYSE	TFC	Wed, Oct 31, 2012	29.18	29.37	28.69	28.95
5145	NYSE	TFC	Fri, Oct 26, 2012	28.92	29.08	28.62	29.01
5144	NYSE	TFC	Thu, Oct 25, 2012	29.04	29.20	28.60	28.95
5143	NYSE	TFC	Wed, Oct 24, 2012	28.92	29.11	28.77	28.81
5142	NYSE	TFC	Tue, Oct 23, 2012	29.04	29.19	28.79	28.81
5141	NYSE	TFC	Mon, Oct 22, 2012	29.80	29.92	29.20	29.37
5140	NYSE	TFC	Fri, Oct 19, 2012	30.02	30.39	29.66	29.78
5139	NYSE	TFC	Thu, Oct 18, 2012	30.84	31.00	29.81	29.98
5138	NYSE	TFC	Wed, Oct 17, 2012	31.91	32.44	31.90	32.27
5137	NYSE	TFC	Tue, Oct 16, 2012	32.49	32.58	31.70	31.81
5136	NYSE	TFC	Mon, Oct 15, 2012	32.46	32.55	32.12	32.39
5135	NYSE	TFC	Fri, Oct 12, 2012	32.93	32.93	32.24	32.34
5134	NYSE	TFC	Thu, Oct 11, 2012	33.39	33.45	33.11	33.20
5133	NYSE	TFC	Wed, Oct 10, 2012	33.27	33.45	33.01	33.18
5132	NYSE	TFC	Tue, Oct 9, 2012	33.49	33.55	33.11	33.22
5131	NYSE	TFC	Mon, Oct 8, 2012	33.51	33.57	33.33	33.48
5130	NYSE	TFC	Fri, Oct 5, 2012	33.75	33.89	33.52	33.64
5129	NYSE	TFC	Thu, Oct 4, 2012	33.29	33.60	33.19	33.58
5128	NYSE	TFC	Wed, Oct 3, 2012	32.95	33.38	32.76	33.17
5127	NYSE	TFC	Tue, Oct 2, 2012	32.90	33.09	32.77	33.00
5126	NYSE	TFC	Mon, Oct 1, 2012	33.36	33.44	32.88	32.96
5125	NYSE	TFC	Fri, Sep 28, 2012	32.93	33.32	32.83	33.16
5124	NYSE	TFC	Thu, Sep 27, 2012	32.86	33.20	32.77	33.11
5123	NYSE	TFC	Wed, Sep 26, 2012	33.17	33.29	32.72	32.72
5122	NYSE	TFC	Tue, Sep 25, 2012	33.36	33.73	33.17	33.17
5121	NYSE	TFC	Mon, Sep 24, 2012	33.15	33.50	33.10	33.31
5120	NYSE	TFC	Fri, Sep 21, 2012	33.81	33.85	33.30	33.31
5119	NYSE	TFC	Thu, Sep 20, 2012	33.43	33.55	33.11	33.49
5118	NYSE	TFC	Wed, Sep 19, 2012	33.14	33.85	33.02	33.61
5117	NYSE	TFC	Tue, Sep 18, 2012	33.57	33.63	33.38	33.46
5116	NYSE	TFC	Mon, Sep 17, 2012	33.85	33.96	33.53	33.57
5115	NYSE	TFC	Fri, Sep 14, 2012	33.82	34.37	33.60	33.99
5114	NYSE	TFC	Thu, Sep 13, 2012	32.82	33.63	32.63	33.62
5113	NYSE	TFC	Wed, Sep 12, 2012	32.31	32.86	32.31	32.86
5112	NYSE	TFC	Tue, Sep 11, 2012	32.50	32.72	32.48	32.56
5111	NYSE	TFC	Mon, Sep 10, 2012	32.79	32.94	32.57	32.58
5110	NYSE	TFC	Fri, Sep 7, 2012	32.37	32.92	32.35	32.86
5109	NYSE	TFC	Thu, Sep 6, 2012	31.98	32.43	31.94	32.29
5108	NYSE	TFC	Wed, Sep 5, 2012	31.78	31.90	31.61	31.79
5107	NYSE	TFC	Tue, Sep 4, 2012	31.51	31.79	31.34	31.72
5106	NYSE	TFC	Fri, Aug 31, 2012	31.77	31.80	31.44	31.54
5105	NYSE	TFC	Thu, Aug 30, 2012	31.50	31.70	31.40	31.60
5104	NYSE	TFC	Wed, Aug 29, 2012	31.58	31.79	31.56	31.70
5103	NYSE	TFC	Tue, Aug 28, 2012	31.10	31.60	31.04	31.52
5102	NYSE	TFC	Mon, Aug 27, 2012	31.24	31.35	31.08	31.19
5101	NYSE	TFC	Fri, Aug 24, 2012	30.91	31.23	30.90	31.11
5100	NYSE	TFC	Thu, Aug 23, 2012	31.71	31.74	30.99	31.01
5099	NYSE	TFC	Wed, Aug 22, 2012	31.61	31.88	31.59	31.74
5098	NYSE	TFC	Tue, Aug 21, 2012	31.87	32.00	31.55	31.66
5097	NYSE	TFC	Mon, Aug 20, 2012	31.87	31.98	31.67	31.85
5096	NYSE	TFC	Fri, Aug 17, 2012	31.86	32.00	31.70	31.96
5095	NYSE	TFC	Thu, Aug 16, 2012	31.89	31.99	31.73	31.78
5094	NYSE	TFC	Wed, Aug 15, 2012	31.51	31.95	31.37	31.88
5093	NYSE	TFC	Tue, Aug 14, 2012	31.70	31.86	31.47	31.55
5092	NYSE	TFC	Mon, Aug 13, 2012	31.53	31.62	31.34	31.60
5091	NYSE	TFC	Fri, Aug 10, 2012	31.58	31.61	31.36	31.56
5090	NYSE	TFC	Thu, Aug 9, 2012	31.50	31.78	31.39	31.70
5089	NYSE	TFC	Wed, Aug 8, 2012	31.54	31.64	31.34	31.59
5088	NYSE	TFC	Tue, Aug 7, 2012	31.64	31.87	31.61	31.67
5087	NYSE	TFC	Mon, Aug 6, 2012	31.79	31.91	31.51	31.52
5086	NYSE	TFC	Fri, Aug 3, 2012	31.59	31.86	31.49	31.65
5085	NYSE	TFC	Thu, Aug 2, 2012	31.09	31.39	30.78	31.08
5084	NYSE	TFC	Wed, Aug 1, 2012	31.55	31.77	31.30	31.31
5083	NYSE	TFC	Tue, Jul 31, 2012	31.62	31.75	31.37	31.37
5082	NYSE	TFC	Mon, Jul 30, 2012	32.18	32.18	31.64	31.71
5081	NYSE	TFC	Fri, Jul 27, 2012	32.17	32.67	31.97	32.40
5080	NYSE	TFC	Thu, Jul 26, 2012	32.11	32.17	31.86	32.08
5079	NYSE	TFC	Wed, Jul 25, 2012	31.79	31.90	31.56	31.65
5078	NYSE	TFC	Tue, Jul 24, 2012	31.56	31.68	31.26	31.63
5077	NYSE	TFC	Mon, Jul 23, 2012	31.19	31.57	31.08	31.49
5076	NYSE	TFC	Fri, Jul 20, 2012	31.99	31.99	31.58	31.68
5075	NYSE	TFC	Thu, Jul 19, 2012	32.00	32.73	31.67	32.00
5074	NYSE	TFC	Wed, Jul 18, 2012	31.67	31.98	31.59	31.61
5073	NYSE	TFC	Tue, Jul 17, 2012	31.62	31.94	31.21	31.88
5072	NYSE	TFC	Mon, Jul 16, 2012	31.34	31.65	31.28	31.45
5071	NYSE	TFC	Fri, Jul 13, 2012	30.84	31.51	30.80	31.50
5070	NYSE	TFC	Thu, Jul 12, 2012	30.77	30.92	30.64	30.78
5069	NYSE	TFC	Wed, Jul 11, 2012	30.73	31.08	30.59	31.00
5068	NYSE	TFC	Tue, Jul 10, 2012	30.97	31.19	30.56	30.67
5067	NYSE	TFC	Mon, Jul 9, 2012	30.84	31.05	30.61	30.84
5066	NYSE	TFC	Fri, Jul 6, 2012	30.45	31.05	30.41	30.95
5065	NYSE	TFC	Thu, Jul 5, 2012	31.03	31.16	30.90	30.90
5064	NYSE	TFC	Tue, Jul 3, 2012	30.82	31.26	30.79	31.15
5063	NYSE	TFC	Mon, Jul 2, 2012	31.26	31.29	30.77	31.11
5062	NYSE	TFC	Fri, Jun 29, 2012	30.77	30.85	30.56	30.85
5061	NYSE	TFC	Thu, Jun 28, 2012	29.61	30.22	29.53	30.20
5060	NYSE	TFC	Wed, Jun 27, 2012	29.62	29.96	29.40	29.89
5059	NYSE	TFC	Tue, Jun 26, 2012	29.66	29.84	29.36	29.44
5058	NYSE	TFC	Mon, Jun 25, 2012	29.91	29.92	29.47	29.60
5057	NYSE	TFC	Fri, Jun 22, 2012	30.25	30.48	30.10	30.39
5056	NYSE	TFC	Thu, Jun 21, 2012	30.38	30.52	29.95	29.97
5055	NYSE	TFC	Wed, Jun 20, 2012	30.34	30.40	29.68	30.28
5054	NYSE	TFC	Tue, Jun 19, 2012	30.18	30.50	30.16	30.27
5053	NYSE	TFC	Mon, Jun 18, 2012	29.78	30.22	29.62	30.05
5052	NYSE	TFC	Fri, Jun 15, 2012	29.69	29.82	29.30	29.82
5051	NYSE	TFC	Thu, Jun 14, 2012	28.88	29.50	28.87	29.38
5050	NYSE	TFC	Wed, Jun 13, 2012	28.93	29.24	28.72	28.82
5049	NYSE	TFC	Tue, Jun 12, 2012	28.49	29.01	28.19	29.01
5048	NYSE	TFC	Mon, Jun 11, 2012	29.26	29.35	28.45	28.48
5047	NYSE	TFC	Fri, Jun 8, 2012	28.51	29.01	28.26	29.01
5046	NYSE	TFC	Thu, Jun 7, 2012	28.75	29.08	28.45	28.54
5045	NYSE	TFC	Wed, Jun 6, 2012	28.13	28.39	27.86	28.39
5044	NYSE	TFC	Tue, Jun 5, 2012	27.57	28.12	27.50	27.85
5043	NYSE	TFC	Mon, Jun 4, 2012	28.42	28.49	27.40	27.64
5042	NYSE	TFC	Fri, Jun 1, 2012	29.57	29.63	28.28	28.35
5041	NYSE	TFC	Thu, May 31, 2012	30.10	30.45	29.79	30.22
5040	NYSE	TFC	Wed, May 30, 2012	30.30	30.45	30.10	30.16
5039	NYSE	TFC	Tue, May 29, 2012	30.64	30.75	30.31	30.64
5038	NYSE	TFC	Fri, May 25, 2012	30.24	30.69	30.20	30.43
5037	NYSE	TFC	Thu, May 24, 2012	30.22	30.33	29.90	30.26
5036	NYSE	TFC	Wed, May 23, 2012	29.88	30.23	29.52	30.14
5035	NYSE	TFC	Tue, May 22, 2012	30.10	30.39	29.89	30.10
5034	NYSE	TFC	Mon, May 21, 2012	29.86	30.25	29.56	30.01
5033	NYSE	TFC	Fri, May 18, 2012	30.17	30.35	29.52	29.68
5032	NYSE	TFC	Thu, May 17, 2012	30.69	30.76	30.11	30.11
5031	NYSE	TFC	Wed, May 16, 2012	30.97	31.21	30.64	30.64
5030	NYSE	TFC	Tue, May 15, 2012	31.16	31.26	30.66	30.74
5029	NYSE	TFC	Mon, May 14, 2012	31.17	31.50	31.09	31.14
5028	NYSE	TFC	Fri, May 11, 2012	31.45	31.97	31.19	31.75
5027	NYSE	TFC	Thu, May 10, 2012	31.85	31.97	31.59	31.77
5026	NYSE	TFC	Wed, May 9, 2012	31.28	31.52	31.00	31.23
5025	NYSE	TFC	Tue, May 8, 2012	31.60	31.78	31.35	31.63
5024	NYSE	TFC	Mon, May 7, 2012	31.57	32.00	31.47	31.87
5023	NYSE	TFC	Fri, May 4, 2012	31.88	32.09	31.43	31.57
5022	NYSE	TFC	Thu, May 3, 2012	32.25	32.42	31.92	32.04
5021	NYSE	TFC	Wed, May 2, 2012	32.20	32.39	31.91	32.19
5020	NYSE	TFC	Tue, May 1, 2012	32.13	32.67	32.03	32.38
5019	NYSE	TFC	Mon, Apr 30, 2012	32.60	32.74	31.87	32.04
5018	NYSE	TFC	Fri, Apr 27, 2012	32.67	32.71	32.33	32.63
5017	NYSE	TFC	Thu, Apr 26, 2012	32.44	32.64	32.30	32.49
5016	NYSE	TFC	Wed, Apr 25, 2012	32.08	32.50	32.00	32.44
5015	NYSE	TFC	Tue, Apr 24, 2012	31.64	32.00	31.64	31.95
5014	NYSE	TFC	Mon, Apr 23, 2012	31.01	31.76	31.01	31.64
5013	NYSE	TFC	Fri, Apr 20, 2012	31.26	31.72	31.21	31.58
5012	NYSE	TFC	Thu, Apr 19, 2012	31.37	31.49	30.82	31.10
5011	NYSE	TFC	Wed, Apr 18, 2012	31.07	31.49	30.90	31.28
5010	NYSE	TFC	Tue, Apr 17, 2012	30.97	31.42	30.96	31.26
5009	NYSE	TFC	Mon, Apr 16, 2012	30.75	31.00	30.48	30.83
5008	NYSE	TFC	Fri, Apr 13, 2012	31.08	31.08	30.48	30.49
5007	NYSE	TFC	Thu, Apr 12, 2012	30.58	31.21	30.56	31.18
5006	NYSE	TFC	Wed, Apr 11, 2012	30.50	30.90	30.47	30.58
5005	NYSE	TFC	Tue, Apr 10, 2012	30.52	30.73	29.93	29.96
5004	NYSE	TFC	Mon, Apr 9, 2012	30.69	30.91	30.39	30.63
5003	NYSE	TFC	Thu, Apr 5, 2012	31.12	31.40	31.06	31.30
5002	NYSE	TFC	Wed, Apr 4, 2012	31.33	31.59	31.07	31.37
5001	NYSE	TFC	Tue, Apr 3, 2012	31.37	31.69	31.25	31.69
5000	NYSE	TFC	Mon, Apr 2, 2012	31.22	31.50	31.03	31.34
4999	NYSE	TFC	Fri, Mar 30, 2012	31.76	31.83	31.15	31.39
4998	NYSE	TFC	Thu, Mar 29, 2012	31.55	31.65	31.17	31.47
4997	NYSE	TFC	Wed, Mar 28, 2012	31.13	31.94	31.01	31.88
4996	NYSE	TFC	Tue, Mar 27, 2012	31.50	31.67	31.06	31.08
4995	NYSE	TFC	Mon, Mar 26, 2012	31.34	31.42	30.98	31.42
4994	NYSE	TFC	Fri, Mar 23, 2012	30.90	31.01	30.57	30.99
4993	NYSE	TFC	Thu, Mar 22, 2012	30.78	30.94	30.54	30.83
4992	NYSE	TFC	Wed, Mar 21, 2012	31.18	31.38	30.96	31.07
4991	NYSE	TFC	Tue, Mar 20, 2012	31.14	31.59	31.05	31.37
4990	NYSE	TFC	Mon, Mar 19, 2012	31.00	31.71	30.82	31.38
4989	NYSE	TFC	Fri, Mar 16, 2012	31.33	31.41	30.97	31.06
4988	NYSE	TFC	Thu, Mar 15, 2012	30.47	31.20	30.27	31.20
4987	NYSE	TFC	Wed, Mar 14, 2012	30.48	30.68	29.99	30.42
4986	NYSE	TFC	Tue, Mar 13, 2012	29.53	30.46	29.39	30.40
4985	NYSE	TFC	Mon, Mar 12, 2012	29.40	29.40	28.92	29.31
4984	NYSE	TFC	Fri, Mar 9, 2012	29.12	29.66	29.08	29.46
4983	NYSE	TFC	Thu, Mar 8, 2012	28.98	29.31	28.83	29.10
4982	NYSE	TFC	Wed, Mar 7, 2012	28.28	28.82	28.28	28.74
4981	NYSE	TFC	Tue, Mar 6, 2012	28.62	28.71	28.24	28.31
4980	NYSE	TFC	Mon, Mar 5, 2012	29.20	29.22	28.75	28.96
4979	NYSE	TFC	Fri, Mar 2, 2012	29.24	29.44	29.08	29.31
4978	NYSE	TFC	Thu, Mar 1, 2012	29.40	29.57	29.08	29.22
4977	NYSE	TFC	Wed, Feb 29, 2012	29.53	29.61	29.11	29.25
4976	NYSE	TFC	Tue, Feb 28, 2012	29.82	29.87	29.35	29.45
4975	NYSE	TFC	Mon, Feb 27, 2012	29.24	30.10	29.09	29.76
4974	NYSE	TFC	Fri, Feb 24, 2012	29.84	29.90	29.30	29.48
4973	NYSE	TFC	Thu, Feb 23, 2012	29.46	29.90	29.35	29.81
4972	NYSE	TFC	Wed, Feb 22, 2012	30.00	30.00	29.41	29.47
4971	NYSE	TFC	Tue, Feb 21, 2012	30.37	30.40	29.89	30.09
4970	NYSE	TFC	Fri, Feb 17, 2012	30.34	30.39	30.00	30.33
4969	NYSE	TFC	Thu, Feb 16, 2012	29.36	30.31	29.28	30.19
4968	NYSE	TFC	Wed, Feb 15, 2012	29.73	29.75	29.22	29.38
4967	NYSE	TFC	Tue, Feb 14, 2012	29.48	29.60	29.18	29.60
4966	NYSE	TFC	Mon, Feb 13, 2012	29.65	29.75	29.49	29.65
4965	NYSE	TFC	Fri, Feb 10, 2012	29.10	29.52	29.00	29.33
4964	NYSE	TFC	Thu, Feb 9, 2012	29.73	29.83	29.30	29.42
4963	NYSE	TFC	Wed, Feb 8, 2012	29.49	29.79	29.37	29.65
4962	NYSE	TFC	Tue, Feb 7, 2012	28.79	29.70	28.71	29.52
4961	NYSE	TFC	Mon, Feb 6, 2012	28.93	29.00	28.65	28.82
4960	NYSE	TFC	Fri, Feb 3, 2012	28.55	29.25	28.51	29.12
4959	NYSE	TFC	Thu, Feb 2, 2012	28.13	28.16	27.79	28.02
4958	NYSE	TFC	Wed, Feb 1, 2012	27.50	28.18	27.42	27.95
4957	NYSE	TFC	Tue, Jan 31, 2012	27.45	27.67	27.09	27.19
4956	NYSE	TFC	Mon, Jan 30, 2012	26.66	27.26	26.61	27.21
4955	NYSE	TFC	Fri, Jan 27, 2012	26.94	27.22	26.83	26.95
4954	NYSE	TFC	Thu, Jan 26, 2012	27.77	27.90	26.86	27.04
4953	NYSE	TFC	Wed, Jan 25, 2012	27.52	27.84	27.39	27.70
4952	NYSE	TFC	Tue, Jan 24, 2012	27.42	27.77	27.12	27.75
4951	NYSE	TFC	Mon, Jan 23, 2012	27.43	27.81	27.29	27.74
4950	NYSE	TFC	Fri, Jan 20, 2012	27.08	27.51	26.92	27.49
4949	NYSE	TFC	Thu, Jan 19, 2012	27.62	27.66	26.58	27.12
4948	NYSE	TFC	Wed, Jan 18, 2012	27.07	27.44	26.79	27.44
4947	NYSE	TFC	Tue, Jan 17, 2012	27.47	27.63	27.13	27.24
4946	NYSE	TFC	Fri, Jan 13, 2012	26.72	27.30	26.55	27.23
4945	NYSE	TFC	Thu, Jan 12, 2012	26.89	27.08	26.59	27.05
4944	NYSE	TFC	Wed, Jan 11, 2012	26.60	26.77	26.47	26.76
4943	NYSE	TFC	Tue, Jan 10, 2012	26.75	26.89	26.55	26.73
4942	NYSE	TFC	Mon, Jan 9, 2012	25.98	26.50	25.81	26.40
4941	NYSE	TFC	Fri, Jan 6, 2012	26.13	26.19	25.70	25.79
4940	NYSE	TFC	Thu, Jan 5, 2012	25.71	26.49	25.58	26.17
4939	NYSE	TFC	Wed, Jan 4, 2012	25.53	25.98	25.26	25.92
4938	NYSE	TFC	Tue, Jan 3, 2012	25.64	26.16	25.64	25.86
4937	NYSE	TFC	Fri, Dec 30, 2011	25.24	25.32	25.08	25.17
4936	NYSE	TFC	Thu, Dec 29, 2011	25.08	25.50	25.07	25.36
4935	NYSE	TFC	Wed, Dec 28, 2011	25.40	25.46	24.92	24.98
4934	NYSE	TFC	Tue, Dec 27, 2011	25.30	25.57	25.17	25.36
4933	NYSE	TFC	Fri, Dec 23, 2011	25.48	25.50	25.20	25.48
4932	NYSE	TFC	Thu, Dec 22, 2011	24.91	25.54	24.90	25.34
4931	NYSE	TFC	Wed, Dec 21, 2011	24.56	24.76	24.36	24.75
4930	NYSE	TFC	Tue, Dec 20, 2011	23.89	24.69	23.89	24.54
4929	NYSE	TFC	Mon, Dec 19, 2011	24.00	24.20	23.45	23.56
4928	NYSE	TFC	Fri, Dec 16, 2011	23.86	24.31	23.85	24.05
4927	NYSE	TFC	Thu, Dec 15, 2011	23.50	23.86	23.39	23.66
4926	NYSE	TFC	Wed, Dec 14, 2011	22.88	23.51	22.88	23.20
4925	NYSE	TFC	Tue, Dec 13, 2011	23.65	23.79	22.91	23.13
4924	NYSE	TFC	Mon, Dec 12, 2011	23.30	23.47	23.09	23.31
4923	NYSE	TFC	Fri, Dec 9, 2011	23.30	23.87	23.20	23.79
4922	NYSE	TFC	Thu, Dec 8, 2011	23.58	23.65	22.98	23.06
4921	NYSE	TFC	Wed, Dec 7, 2011	23.40	23.97	23.19	23.88
4920	NYSE	TFC	Tue, Dec 6, 2011	23.61	23.84	23.41	23.54
4919	NYSE	TFC	Mon, Dec 5, 2011	23.81	23.98	23.48	23.70
4918	NYSE	TFC	Fri, Dec 2, 2011	23.31	23.78	23.27	23.40
4917	NYSE	TFC	Thu, Dec 1, 2011	23.00	23.17	22.62	23.06
4916	NYSE	TFC	Wed, Nov 30, 2011	22.56	23.18	22.33	23.17
4915	NYSE	TFC	Tue, Nov 29, 2011	21.87	22.01	21.58	21.67
4914	NYSE	TFC	Mon, Nov 28, 2011	22.23	22.31	21.60	21.83
4913	NYSE	TFC	Fri, Nov 25, 2011	21.05	21.49	21.03	21.17
4912	NYSE	TFC	Wed, Nov 23, 2011	21.65	21.70	21.04	21.04
4911	NYSE	TFC	Tue, Nov 22, 2011	22.00	22.24	21.73	21.90
4910	NYSE	TFC	Mon, Nov 21, 2011	22.29	22.33	21.93	22.06
4909	NYSE	TFC	Fri, Nov 18, 2011	22.90	22.90	22.51	22.68
4908	NYSE	TFC	Thu, Nov 17, 2011	22.89	23.36	22.55	22.67
4907	NYSE	TFC	Wed, Nov 16, 2011	23.06	23.64	22.92	22.95
4906	NYSE	TFC	Tue, Nov 15, 2011	22.95	23.52	22.89	23.39
4905	NYSE	TFC	Mon, Nov 14, 2011	23.46	23.48	22.89	23.13
4904	NYSE	TFC	Fri, Nov 11, 2011	23.52	23.70	23.35	23.58
4903	NYSE	TFC	Thu, Nov 10, 2011	23.23	23.33	22.91	23.06
4902	NYSE	TFC	Wed, Nov 9, 2011	23.59	23.70	22.73	22.83
4901	NYSE	TFC	Tue, Nov 8, 2011	23.76	24.27	23.59	24.19
4900	NYSE	TFC	Mon, Nov 7, 2011	23.25	23.63	23.25	23.61
4899	NYSE	TFC	Fri, Nov 4, 2011	23.58	23.67	23.19	23.37
4898	NYSE	TFC	Thu, Nov 3, 2011	23.60	23.94	22.92	23.85
4897	NYSE	TFC	Wed, Nov 2, 2011	23.06	23.43	22.86	23.34
4896	NYSE	TFC	Tue, Nov 1, 2011	22.32	23.25	22.14	22.48
4895	NYSE	TFC	Mon, Oct 31, 2011	23.51	24.04	23.31	23.34
4894	NYSE	TFC	Fri, Oct 28, 2011	23.91	24.05	23.66	23.91
4893	NYSE	TFC	Thu, Oct 27, 2011	24.25	24.30	23.55	23.98
4892	NYSE	TFC	Wed, Oct 26, 2011	23.38	23.42	22.76	23.13
4891	NYSE	TFC	Tue, Oct 25, 2011	23.40	23.40	22.81	22.87
4890	NYSE	TFC	Mon, Oct 24, 2011	23.10	23.89	22.99	23.68
4889	NYSE	TFC	Fri, Oct 21, 2011	22.82	23.18	22.67	23.05
4888	NYSE	TFC	Thu, Oct 20, 2011	22.50	22.64	21.66	22.53
4887	NYSE	TFC	Wed, Oct 19, 2011	22.91	23.23	22.10	22.30
4886	NYSE	TFC	Tue, Oct 18, 2011	21.83	23.10	21.79	22.90
4885	NYSE	TFC	Mon, Oct 17, 2011	22.19	22.32	21.66	21.66
4884	NYSE	TFC	Fri, Oct 14, 2011	22.93	22.99	22.24	22.54
4883	NYSE	TFC	Thu, Oct 13, 2011	22.64	22.75	21.96	22.53
4882	NYSE	TFC	Wed, Oct 12, 2011	22.46	23.28	22.42	22.80
4881	NYSE	TFC	Tue, Oct 11, 2011	21.77	22.74	21.54	22.40
4880	NYSE	TFC	Mon, Oct 10, 2011	21.60	22.02	21.57	22.02
4879	NYSE	TFC	Fri, Oct 7, 2011	22.02	22.03	20.78	20.93
4878	NYSE	TFC	Thu, Oct 6, 2011	20.95	21.92	20.62	21.88
4877	NYSE	TFC	Wed, Oct 5, 2011	21.03	21.13	20.39	21.00
4876	NYSE	TFC	Tue, Oct 4, 2011	20.21	21.02	19.76	21.02
4875	NYSE	TFC	Mon, Oct 3, 2011	21.26	21.71	20.56	20.58
4874	NYSE	TFC	Fri, Sep 30, 2011	21.72	21.79	21.25	21.33
4873	NYSE	TFC	Thu, Sep 29, 2011	21.78	22.13	21.38	22.08
4872	NYSE	TFC	Wed, Sep 28, 2011	22.05	22.21	21.24	21.27
4871	NYSE	TFC	Tue, Sep 27, 2011	22.66	22.89	21.83	22.00
4870	NYSE	TFC	Mon, Sep 26, 2011	21.12	22.09	20.95	22.06
4869	NYSE	TFC	Fri, Sep 23, 2011	20.48	20.97	20.48	20.86
4868	NYSE	TFC	Thu, Sep 22, 2011	20.38	20.90	20.24	20.60
4867	NYSE	TFC	Wed, Sep 21, 2011	22.23	22.35	20.98	21.00
4866	NYSE	TFC	Tue, Sep 20, 2011	22.06	22.53	21.86	22.19
4865	NYSE	TFC	Mon, Sep 19, 2011	22.22	22.22	21.70	21.88
4864	NYSE	TFC	Fri, Sep 16, 2011	22.59	22.90	22.16	22.67
4863	NYSE	TFC	Thu, Sep 15, 2011	22.31	22.50	22.11	22.50
4862	NYSE	TFC	Wed, Sep 14, 2011	21.80	22.26	21.40	22.00
4861	NYSE	TFC	Tue, Sep 13, 2011	21.42	21.98	21.33	21.62
4860	NYSE	TFC	Mon, Sep 12, 2011	20.58	21.33	20.54	21.33
4859	NYSE	TFC	Fri, Sep 9, 2011	21.29	21.63	20.81	20.90
4858	NYSE	TFC	Thu, Sep 8, 2011	22.03	22.09	21.31	21.61
4857	NYSE	TFC	Wed, Sep 7, 2011	21.27	22.25	21.20	22.24
4856	NYSE	TFC	Tue, Sep 6, 2011	20.13	20.94	20.09	20.89
4855	NYSE	TFC	Fri, Sep 2, 2011	20.92	21.36	20.82	20.91
4854	NYSE	TFC	Thu, Sep 1, 2011	22.21	22.36	21.65	21.66
4853	NYSE	TFC	Wed, Aug 31, 2011	21.91	22.39	21.85	22.29
4852	NYSE	TFC	Tue, Aug 30, 2011	21.68	21.97	21.42	21.71
4851	NYSE	TFC	Mon, Aug 29, 2011	21.05	21.75	21.00	21.74
4850	NYSE	TFC	Fri, Aug 26, 2011	20.28	20.99	19.83	20.74
4849	NYSE	TFC	Thu, Aug 25, 2011	21.28	21.70	19.96	20.34
4848	NYSE	TFC	Wed, Aug 24, 2011	19.68	20.56	19.56	20.55
4847	NYSE	TFC	Tue, Aug 23, 2011	19.20	19.82	18.92	19.82
4846	NYSE	TFC	Mon, Aug 22, 2011	19.75	19.83	19.14	19.17
4845	NYSE	TFC	Fri, Aug 19, 2011	19.60	20.02	19.25	19.27
4844	NYSE	TFC	Thu, Aug 18, 2011	20.36	20.36	19.61	19.79
4843	NYSE	TFC	Wed, Aug 17, 2011	20.92	21.27	20.77	20.98
4842	NYSE	TFC	Tue, Aug 16, 2011	21.00	21.17	20.61	20.81
4841	NYSE	TFC	Mon, Aug 15, 2011	20.86	21.22	20.84	21.19
4840	NYSE	TFC	Fri, Aug 12, 2011	21.30	21.69	20.44	20.54
4839	NYSE	TFC	Thu, Aug 11, 2011	20.16	21.32	19.90	21.06
4838	NYSE	TFC	Wed, Aug 10, 2011	21.66	21.71	19.85	19.86
4837	NYSE	TFC	Tue, Aug 9, 2011	21.92	22.25	20.71	22.23
4836	NYSE	TFC	Mon, Aug 8, 2011	22.33	22.99	20.93	21.37
4835	NYSE	TFC	Fri, Aug 5, 2011	23.99	24.14	23.03	23.31
4834	NYSE	TFC	Thu, Aug 4, 2011	24.22	24.47	23.64	23.69
4833	NYSE	TFC	Wed, Aug 3, 2011	24.39	24.63	23.94	24.60
4832	NYSE	TFC	Tue, Aug 2, 2011	25.44	25.52	24.33	24.39
4831	NYSE	TFC	Mon, Aug 1, 2011	26.02	26.11	25.37	25.61
4830	NYSE	TFC	Fri, Jul 29, 2011	25.46	25.91	25.38	25.68
4829	NYSE	TFC	Thu, Jul 28, 2011	25.76	26.05	25.69	25.77
4828	NYSE	TFC	Wed, Jul 27, 2011	26.18	26.37	25.63	25.67
4827	NYSE	TFC	Tue, Jul 26, 2011	26.28	26.36	25.99	26.32
4826	NYSE	TFC	Mon, Jul 25, 2011	25.86	26.15	25.72	26.10
4825	NYSE	TFC	Fri, Jul 22, 2011	26.27	26.27	25.69	26.18
4824	NYSE	TFC	Thu, Jul 21, 2011	25.97	26.44	25.85	26.29
4823	NYSE	TFC	Wed, Jul 20, 2011	25.38	25.69	25.19	25.63
4822	NYSE	TFC	Tue, Jul 19, 2011	25.05	25.39	24.74	25.28
4821	NYSE	TFC	Mon, Jul 18, 2011	25.15	25.21	24.59	24.98
4820	NYSE	TFC	Fri, Jul 15, 2011	25.47	25.48	25.14	25.32
4819	NYSE	TFC	Thu, Jul 14, 2011	25.84	25.86	25.06	25.32
4818	NYSE	TFC	Wed, Jul 13, 2011	25.82	26.19	25.62	25.70
4817	NYSE	TFC	Tue, Jul 12, 2011	25.50	25.99	25.47	25.64
4816	NYSE	TFC	Mon, Jul 11, 2011	25.71	25.79	25.29	25.54
4815	NYSE	TFC	Fri, Jul 8, 2011	26.29	26.52	26.09	26.09
4814	NYSE	TFC	Thu, Jul 7, 2011	27.00	27.36	26.97	26.99
4813	NYSE	TFC	Wed, Jul 6, 2011	27.00	27.00	26.54	26.76
4812	NYSE	TFC	Tue, Jul 5, 2011	27.25	27.29	26.97	27.13
4811	NYSE	TFC	Fri, Jul 1, 2011	26.78	27.36	26.76	27.34
4810	NYSE	TFC	Thu, Jun 30, 2011	26.60	26.87	26.39	26.84
4809	NYSE	TFC	Wed, Jun 29, 2011	26.01	26.59	25.75	26.54
4808	NYSE	TFC	Tue, Jun 28, 2011	25.96	25.98	25.54	25.84
4807	NYSE	TFC	Mon, Jun 27, 2011	25.33	26.00	25.33	25.89
4806	NYSE	TFC	Fri, Jun 24, 2011	25.61	25.73	25.40	25.45
4805	NYSE	TFC	Thu, Jun 23, 2011	25.37	25.69	25.33	25.57
4804	NYSE	TFC	Wed, Jun 22, 2011	26.20	26.27	25.71	25.71
4803	NYSE	TFC	Tue, Jun 21, 2011	26.39	26.46	26.01	26.22
4802	NYSE	TFC	Mon, Jun 20, 2011	26.04	26.32	25.60	26.27
4801	NYSE	TFC	Fri, Jun 17, 2011	26.51	26.53	25.71	26.19
4800	NYSE	TFC	Thu, Jun 16, 2011	25.95	26.32	25.93	26.25
4799	NYSE	TFC	Wed, Jun 15, 2011	26.14	26.15	25.68	26.03
4798	NYSE	TFC	Tue, Jun 14, 2011	26.34	26.53	26.20	26.36
4797	NYSE	TFC	Mon, Jun 13, 2011	25.96	26.21	25.62	26.11
4796	NYSE	TFC	Fri, Jun 10, 2011	25.75	25.99	25.24	25.83
4795	NYSE	TFC	Thu, Jun 9, 2011	25.74	26.10	25.60	25.86
4794	NYSE	TFC	Wed, Jun 8, 2011	25.70	25.85	25.56	25.60
4793	NYSE	TFC	Tue, Jun 7, 2011	25.93	26.18	25.80	25.80
4792	NYSE	TFC	Mon, Jun 6, 2011	25.88	26.07	25.45	25.73
4791	NYSE	TFC	Fri, Jun 3, 2011	25.83	26.44	25.68	26.12
4790	NYSE	TFC	Thu, Jun 2, 2011	25.95	26.45	25.71	26.21
4789	NYSE	TFC	Wed, Jun 1, 2011	27.38	27.42	25.91	25.95
4788	NYSE	TFC	Tue, May 31, 2011	27.50	27.56	27.15	27.54
4787	NYSE	TFC	Fri, May 27, 2011	27.04	27.46	26.99	27.30
4786	NYSE	TFC	Thu, May 26, 2011	26.55	26.93	26.53	26.89
4785	NYSE	TFC	Wed, May 25, 2011	26.02	26.76	26.02	26.67
4784	NYSE	TFC	Tue, May 24, 2011	26.10	26.24	25.87	26.21
4783	NYSE	TFC	Mon, May 23, 2011	26.24	26.58	26.08	26.10
4782	NYSE	TFC	Fri, May 20, 2011	27.10	27.26	26.49	26.56
4781	NYSE	TFC	Thu, May 19, 2011	27.15	27.31	27.05	27.31
4780	NYSE	TFC	Wed, May 18, 2011	27.05	27.12	26.92	27.07
4779	NYSE	TFC	Tue, May 17, 2011	26.59	27.11	26.54	27.09
4778	NYSE	TFC	Mon, May 16, 2011	26.53	26.85	26.41	26.67
4777	NYSE	TFC	Fri, May 13, 2011	27.19	27.20	26.56	26.63
4776	NYSE	TFC	Thu, May 12, 2011	27.04	27.24	26.81	27.20
4775	NYSE	TFC	Wed, May 11, 2011	27.10	27.22	27.04	27.14
4774	NYSE	TFC	Tue, May 10, 2011	26.97	27.21	26.91	27.19
4773	NYSE	TFC	Mon, May 9, 2011	27.00	27.05	26.84	26.97
4772	NYSE	TFC	Fri, May 6, 2011	26.90	27.04	26.84	26.98
4771	NYSE	TFC	Thu, May 5, 2011	26.54	26.87	26.27	26.66
4770	NYSE	TFC	Wed, May 4, 2011	26.86	27.00	26.62	26.71
4769	NYSE	TFC	Tue, May 3, 2011	26.61	26.94	26.46	26.91
4768	NYSE	TFC	Mon, May 2, 2011	27.10	27.10	26.44	26.59
4767	NYSE	TFC	Fri, Apr 29, 2011	26.61	26.93	26.48	26.92
4766	NYSE	TFC	Thu, Apr 28, 2011	26.10	26.71	26.00	26.65
4765	NYSE	TFC	Wed, Apr 27, 2011	26.04	26.27	25.89	26.18
4764	NYSE	TFC	Tue, Apr 26, 2011	25.77	26.05	25.67	26.04
4763	NYSE	TFC	Mon, Apr 25, 2011	26.01	26.10	25.63	25.67
4762	NYSE	TFC	Thu, Apr 21, 2011	26.00	26.10	25.30	25.98
4761	NYSE	TFC	Wed, Apr 20, 2011	27.19	27.37	26.51	26.59
4760	NYSE	TFC	Tue, Apr 19, 2011	26.68	27.10	26.67	26.94
4759	NYSE	TFC	Mon, Apr 18, 2011	26.33	26.70	26.20	26.61
4758	NYSE	TFC	Fri, Apr 15, 2011	26.54	26.72	26.46	26.53
4757	NYSE	TFC	Thu, Apr 14, 2011	26.68	26.75	26.31	26.46
4756	NYSE	TFC	Wed, Apr 13, 2011	27.47	27.47	26.77	26.85
4755	NYSE	TFC	Tue, Apr 12, 2011	27.10	27.35	27.06	27.27
4754	NYSE	TFC	Mon, Apr 11, 2011	27.23	27.40	27.19	27.29
4753	NYSE	TFC	Fri, Apr 8, 2011	27.54	27.54	27.07	27.23
4752	NYSE	TFC	Thu, Apr 7, 2011	27.40	27.58	27.25	27.40
4751	NYSE	TFC	Wed, Apr 6, 2011	27.51	27.51	27.16	27.41
4750	NYSE	TFC	Tue, Apr 5, 2011	27.48	27.64	27.38	27.45
4749	NYSE	TFC	Mon, Apr 4, 2011	27.71	27.81	27.37	27.53
4748	NYSE	TFC	Fri, Apr 1, 2011	27.58	27.81	27.46	27.62
4747	NYSE	TFC	Thu, Mar 31, 2011	27.49	27.64	27.38	27.45
4746	NYSE	TFC	Wed, Mar 30, 2011	27.73	27.93	27.59	27.70
4745	NYSE	TFC	Tue, Mar 29, 2011	27.26	27.67	27.15	27.66
4744	NYSE	TFC	Mon, Mar 28, 2011	27.38	27.51	27.22	27.29
4743	NYSE	TFC	Fri, Mar 25, 2011	26.59	27.28	26.56	27.07
4742	NYSE	TFC	Thu, Mar 24, 2011	26.64	26.67	26.24	26.67
4741	NYSE	TFC	Wed, Mar 23, 2011	26.50	26.65	26.34	26.59
4740	NYSE	TFC	Tue, Mar 22, 2011	26.70	26.96	26.58	26.63
4739	NYSE	TFC	Mon, Mar 21, 2011	27.31	27.31	26.72	26.88
4738	NYSE	TFC	Fri, Mar 18, 2011	27.24	27.75	26.94	27.01
4737	NYSE	TFC	Thu, Mar 17, 2011	27.08	27.19	26.63	26.87
4736	NYSE	TFC	Wed, Mar 16, 2011	27.07	27.11	26.54	26.74
4735	NYSE	TFC	Tue, Mar 15, 2011	26.29	27.00	26.19	26.83
4734	NYSE	TFC	Mon, Mar 14, 2011	26.89	26.99	26.54	26.83
4733	NYSE	TFC	Fri, Mar 11, 2011	26.80	27.30	26.66	27.10
4732	NYSE	TFC	Thu, Mar 10, 2011	26.63	26.84	26.50	26.54
4731	NYSE	TFC	Wed, Mar 9, 2011	26.86	27.20	26.66	26.99
4730	NYSE	TFC	Tue, Mar 8, 2011	26.37	27.15	26.37	26.98
4729	NYSE	TFC	Mon, Mar 7, 2011	26.52	26.57	26.17	26.35
4728	NYSE	TFC	Fri, Mar 4, 2011	27.05	27.07	26.19	26.37
4727	NYSE	TFC	Thu, Mar 3, 2011	27.26	27.49	26.97	27.07
4726	NYSE	TFC	Wed, Mar 2, 2011	26.98	27.41	26.90	27.06
4725	NYSE	TFC	Tue, Mar 1, 2011	27.56	27.62	26.93	27.02
4724	NYSE	TFC	Mon, Feb 28, 2011	27.84	27.84	27.47	27.60
4723	NYSE	TFC	Fri, Feb 25, 2011	27.83	28.10	27.57	27.65
4722	NYSE	TFC	Thu, Feb 24, 2011	27.52	27.79	27.40	27.69
4721	NYSE	TFC	Wed, Feb 23, 2011	27.66	27.93	27.41	27.69
4720	NYSE	TFC	Tue, Feb 22, 2011	28.03	28.20	27.58	27.73
4719	NYSE	TFC	Fri, Feb 18, 2011	28.46	28.58	28.25	28.41
4718	NYSE	TFC	Thu, Feb 17, 2011	28.70	28.72	28.29	28.40
4717	NYSE	TFC	Wed, Feb 16, 2011	28.82	28.88	28.48	28.77
4716	NYSE	TFC	Tue, Feb 15, 2011	29.00	29.14	28.67	28.74
4715	NYSE	TFC	Mon, Feb 14, 2011	29.11	29.21	28.72	29.07
4714	NYSE	TFC	Fri, Feb 11, 2011	28.29	29.30	28.15	29.12
4713	NYSE	TFC	Thu, Feb 10, 2011	28.78	29.04	28.35	28.56
4712	NYSE	TFC	Wed, Feb 9, 2011	29.01	29.60	28.75	28.97
4711	NYSE	TFC	Tue, Feb 8, 2011	28.79	29.17	28.52	29.17
4710	NYSE	TFC	Mon, Feb 7, 2011	28.55	28.86	28.44	28.72
4709	NYSE	TFC	Fri, Feb 4, 2011	28.38	28.54	28.12	28.44
4708	NYSE	TFC	Thu, Feb 3, 2011	28.21	28.44	28.12	28.38
4707	NYSE	TFC	Wed, Feb 2, 2011	28.46	28.60	28.19	28.31
4706	NYSE	TFC	Tue, Feb 1, 2011	27.87	28.54	27.66	28.50
4705	NYSE	TFC	Mon, Jan 31, 2011	27.39	27.73	27.31	27.64
4704	NYSE	TFC	Fri, Jan 28, 2011	27.68	28.00	27.25	27.26
4703	NYSE	TFC	Thu, Jan 27, 2011	27.36	27.83	27.13	27.79
4702	NYSE	TFC	Wed, Jan 26, 2011	27.96	28.00	26.89	27.36
4701	NYSE	TFC	Tue, Jan 25, 2011	27.69	27.91	27.46	27.90
4700	NYSE	TFC	Mon, Jan 24, 2011	28.33	28.44	27.58	27.79
4699	NYSE	TFC	Fri, Jan 21, 2011	28.02	28.50	27.70	28.39
4698	NYSE	TFC	Thu, Jan 20, 2011	27.29	27.40	26.93	27.08
4697	NYSE	TFC	Wed, Jan 19, 2011	27.37	27.64	27.20	27.29
4696	NYSE	TFC	Tue, Jan 18, 2011	27.65	27.82	27.24	27.49
4695	NYSE	TFC	Fri, Jan 14, 2011	26.83	27.90	26.80	27.78
4694	NYSE	TFC	Thu, Jan 13, 2011	26.83	27.07	26.78	26.87
4693	NYSE	TFC	Wed, Jan 12, 2011	26.72	27.02	26.69	26.85
4692	NYSE	TFC	Tue, Jan 11, 2011	26.54	26.87	26.38	26.53
4691	NYSE	TFC	Mon, Jan 10, 2011	26.39	26.58	25.95	26.44
4690	NYSE	TFC	Fri, Jan 7, 2011	26.73	26.94	26.08	26.33
4689	NYSE	TFC	Thu, Jan 6, 2011	27.32	27.70	26.86	26.89
4688	NYSE	TFC	Wed, Jan 5, 2011	26.60	27.59	26.59	27.47
4687	NYSE	TFC	Tue, Jan 4, 2011	27.00	27.09	26.52	26.84
4686	NYSE	TFC	Mon, Jan 3, 2011	26.64	27.15	26.55	26.87
4685	NYSE	TFC	Fri, Dec 31, 2010	26.31	26.50	26.17	26.29
4684	NYSE	TFC	Thu, Dec 30, 2010	26.35	26.56	26.26	26.40
4683	NYSE	TFC	Wed, Dec 29, 2010	26.46	26.60	26.29	26.44
4682	NYSE	TFC	Tue, Dec 28, 2010	26.56	26.86	26.44	26.44
4681	NYSE	TFC	Mon, Dec 27, 2010	26.29	26.60	26.06	26.52
4680	NYSE	TFC	Thu, Dec 23, 2010	26.50	26.76	26.25	26.34
4679	NYSE	TFC	Wed, Dec 22, 2010	26.40	27.00	26.36	26.49
4678	NYSE	TFC	Tue, Dec 21, 2010	26.05	26.44	26.00	26.18
4677	NYSE	TFC	Mon, Dec 20, 2010	26.19	26.32	25.84	25.92
4676	NYSE	TFC	Fri, Dec 17, 2010	26.22	26.59	26.09	26.16
4675	NYSE	TFC	Thu, Dec 16, 2010	26.01	26.64	26.01	26.40
4674	NYSE	TFC	Wed, Dec 15, 2010	26.27	26.72	26.15	26.16
4673	NYSE	TFC	Tue, Dec 14, 2010	26.83	27.27	26.44	26.58
4672	NYSE	TFC	Mon, Dec 13, 2010	27.27	27.27	26.48	26.88
4671	NYSE	TFC	Fri, Dec 10, 2010	27.23	27.57	26.82	27.15
4670	NYSE	TFC	Thu, Dec 9, 2010	25.81	27.28	25.80	27.10
4669	NYSE	TFC	Wed, Dec 8, 2010	24.73	25.72	24.64	25.57
4668	NYSE	TFC	Tue, Dec 7, 2010	24.76	24.96	24.43	24.70
4667	NYSE	TFC	Mon, Dec 6, 2010	24.52	24.71	24.40	24.55
4666	NYSE	TFC	Fri, Dec 3, 2010	24.48	24.80	24.12	24.71
4665	NYSE	TFC	Thu, Dec 2, 2010	23.79	24.71	23.75	24.71
4664	NYSE	TFC	Wed, Dec 1, 2010	23.54	23.77	23.44	23.75
4663	NYSE	TFC	Tue, Nov 30, 2010	23.39	23.59	23.17	23.20
4662	NYSE	TFC	Mon, Nov 29, 2010	23.19	23.73	23.19	23.70
4661	NYSE	TFC	Fri, Nov 26, 2010	23.49	23.77	23.33	23.34
4660	NYSE	TFC	Wed, Nov 24, 2010	23.71	23.85	23.50	23.73
4659	NYSE	TFC	Tue, Nov 23, 2010	23.80	24.05	23.56	23.59
4658	NYSE	TFC	Mon, Nov 22, 2010	24.27	24.45	23.88	24.18
4657	NYSE	TFC	Fri, Nov 19, 2010	24.19	24.55	24.06	24.48
4656	NYSE	TFC	Thu, Nov 18, 2010	24.66	24.77	24.32	24.41
4655	NYSE	TFC	Wed, Nov 17, 2010	24.52	24.72	24.20	24.25
4654	NYSE	TFC	Tue, Nov 16, 2010	24.98	25.15	24.15	24.45
4653	NYSE	TFC	Mon, Nov 15, 2010	24.93	25.45	24.90	25.05
4652	NYSE	TFC	Fri, Nov 12, 2010	25.08	25.27	24.64	24.82
4651	NYSE	TFC	Thu, Nov 11, 2010	25.04	25.49	24.92	25.27
4650	NYSE	TFC	Wed, Nov 10, 2010	24.90	25.36	24.61	25.36
4649	NYSE	TFC	Tue, Nov 9, 2010	25.37	25.52	24.76	24.85
4648	NYSE	TFC	Mon, Nov 8, 2010	25.35	25.87	24.95	25.27
4647	NYSE	TFC	Fri, Nov 5, 2010	24.21	25.63	24.15	25.58
4646	NYSE	TFC	Thu, Nov 4, 2010	23.30	24.23	23.18	24.20
4645	NYSE	TFC	Wed, Nov 3, 2010	22.98	23.08	22.60	23.05
4644	NYSE	TFC	Tue, Nov 2, 2010	22.92	23.11	22.67	22.91
4643	NYSE	TFC	Mon, Nov 1, 2010	23.48	23.49	22.49	22.74
4642	NYSE	TFC	Fri, Oct 29, 2010	23.19	23.54	23.05	23.41
4641	NYSE	TFC	Thu, Oct 28, 2010	22.70	23.29	22.70	23.20
4640	NYSE	TFC	Wed, Oct 27, 2010	22.52	23.03	22.46	22.54
4639	NYSE	TFC	Tue, Oct 26, 2010	22.26	22.57	22.15	22.50
4638	NYSE	TFC	Mon, Oct 25, 2010	22.75	22.76	22.26	22.32
4637	NYSE	TFC	Fri, Oct 22, 2010	22.66	22.78	22.37	22.62
4636	NYSE	TFC	Thu, Oct 21, 2010	22.84	23.11	22.51	22.62
4635	NYSE	TFC	Wed, Oct 20, 2010	22.89	23.16	22.63	22.92
4634	NYSE	TFC	Tue, Oct 19, 2010	22.98	23.35	22.75	22.92
4633	NYSE	TFC	Mon, Oct 18, 2010	22.60	23.14	22.56	23.13
4632	NYSE	TFC	Fri, Oct 15, 2010	23.01	23.02	22.24	22.64
4631	NYSE	TFC	Thu, Oct 14, 2010	23.33	23.33	22.57	22.88
4630	NYSE	TFC	Wed, Oct 13, 2010	23.91	23.91	23.34	23.38
4629	NYSE	TFC	Tue, Oct 12, 2010	23.39	23.84	23.33	23.82
4628	NYSE	TFC	Mon, Oct 11, 2010	23.62	23.71	23.46	23.50
4627	NYSE	TFC	Fri, Oct 8, 2010	24.12	24.19	23.57	23.58
4626	NYSE	TFC	Thu, Oct 7, 2010	24.42	24.49	23.91	24.07
4625	NYSE	TFC	Wed, Oct 6, 2010	24.21	24.43	24.17	24.30
4624	NYSE	TFC	Tue, Oct 5, 2010	24.15	24.61	24.14	24.29
4623	NYSE	TFC	Mon, Oct 4, 2010	24.32	24.48	23.75	24.07
4622	NYSE	TFC	Fri, Oct 1, 2010	24.21	24.57	24.07	24.37
4621	NYSE	TFC	Thu, Sep 30, 2010	24.47	24.88	24.06	24.08
4620	NYSE	TFC	Wed, Sep 29, 2010	23.92	24.51	23.86	24.25
4619	NYSE	TFC	Tue, Sep 28, 2010	24.06	24.19	23.71	24.07
4618	NYSE	TFC	Mon, Sep 27, 2010	24.49	24.59	24.04	24.06
4617	NYSE	TFC	Fri, Sep 24, 2010	23.95	24.52	23.86	24.51
4616	NYSE	TFC	Thu, Sep 23, 2010	23.41	24.26	23.28	23.63
4615	NYSE	TFC	Wed, Sep 22, 2010	23.70	23.78	23.46	23.66
4614	NYSE	TFC	Tue, Sep 21, 2010	23.64	24.18	23.61	23.75
4613	NYSE	TFC	Mon, Sep 20, 2010	23.00	23.75	22.99	23.68
4612	NYSE	TFC	Fri, Sep 17, 2010	23.35	23.54	22.94	23.03
4611	NYSE	TFC	Thu, Sep 16, 2010	23.47	23.50	23.14	23.28
4610	NYSE	TFC	Wed, Sep 15, 2010	23.27	23.64	23.05	23.60
4609	NYSE	TFC	Tue, Sep 14, 2010	24.28	24.33	23.29	23.43
4608	NYSE	TFC	Mon, Sep 13, 2010	24.09	24.41	23.98	24.37
4607	NYSE	TFC	Fri, Sep 10, 2010	23.90	23.97	23.54	23.65
4606	NYSE	TFC	Thu, Sep 9, 2010	23.65	24.03	23.61	23.93
4605	NYSE	TFC	Wed, Sep 8, 2010	22.86	23.43	22.79	23.21
4604	NYSE	TFC	Tue, Sep 7, 2010	23.34	23.41	22.68	22.69
4603	NYSE	TFC	Fri, Sep 3, 2010	23.42	23.74	23.31	23.56
4602	NYSE	TFC	Thu, Sep 2, 2010	23.05	23.13	22.75	23.12
4601	NYSE	TFC	Wed, Sep 1, 2010	22.44	23.05	22.35	23.03
4600	NYSE	TFC	Tue, Aug 31, 2010	21.85	22.23	21.72	22.12
4599	NYSE	TFC	Mon, Aug 30, 2010	22.60	22.66	21.85	21.87
4598	NYSE	TFC	Fri, Aug 27, 2010	22.42	22.75	22.15	22.72
4597	NYSE	TFC	Thu, Aug 26, 2010	22.32	22.91	22.19	22.27
4596	NYSE	TFC	Wed, Aug 25, 2010	22.19	22.35	21.74	22.26
4595	NYSE	TFC	Tue, Aug 24, 2010	22.37	22.75	22.34	22.40
4594	NYSE	TFC	Mon, Aug 23, 2010	23.21	23.37	22.61	22.62
4593	NYSE	TFC	Fri, Aug 20, 2010	23.09	23.33	22.90	23.11
4592	NYSE	TFC	Thu, Aug 19, 2010	23.74	23.98	23.25	23.28
4591	NYSE	TFC	Wed, Aug 18, 2010	23.87	24.07	23.63	23.84
4590	NYSE	TFC	Tue, Aug 17, 2010	24.04	24.04	23.53	23.85
4589	NYSE	TFC	Mon, Aug 16, 2010	23.72	23.85	23.50	23.80
4588	NYSE	TFC	Fri, Aug 13, 2010	23.80	24.20	23.77	23.83
4587	NYSE	TFC	Thu, Aug 12, 2010	24.00	24.07	23.73	23.84
4586	NYSE	TFC	Wed, Aug 11, 2010	24.88	24.96	24.21	24.23
4585	NYSE	TFC	Tue, Aug 10, 2010	25.18	25.55	24.90	25.24
4584	NYSE	TFC	Mon, Aug 9, 2010	25.38	25.48	25.06	25.35
4583	NYSE	TFC	Fri, Aug 6, 2010	24.94	25.26	24.77	25.20
4582	NYSE	TFC	Thu, Aug 5, 2010	24.91	25.35	24.81	25.25
4581	NYSE	TFC	Wed, Aug 4, 2010	24.94	25.17	24.80	25.09
4580	NYSE	TFC	Tue, Aug 3, 2010	25.15	25.34	24.73	24.81
4579	NYSE	TFC	Mon, Aug 2, 2010	25.37	25.43	24.91	25.35
4578	NYSE	TFC	Fri, Jul 30, 2010	24.88	25.01	24.53	24.83
4577	NYSE	TFC	Thu, Jul 29, 2010	25.74	25.90	24.90	25.05
4576	NYSE	TFC	Wed, Jul 28, 2010	26.10	26.20	25.45	25.56
4575	NYSE	TFC	Tue, Jul 27, 2010	26.24	26.42	25.84	26.09
4574	NYSE	TFC	Mon, Jul 26, 2010	25.68	26.06	25.28	25.99
4573	NYSE	TFC	Fri, Jul 23, 2010	25.31	25.82	24.79	25.54
4572	NYSE	TFC	Thu, Jul 22, 2010	25.20	25.80	24.39	25.34
4571	NYSE	TFC	Wed, Jul 21, 2010	27.02	27.20	25.83	25.91
4570	NYSE	TFC	Tue, Jul 20, 2010	25.68	27.25	25.63	26.55
4569	NYSE	TFC	Mon, Jul 19, 2010	26.44	26.65	25.76	26.11
4568	NYSE	TFC	Fri, Jul 16, 2010	27.37	27.47	26.30	26.38
4567	NYSE	TFC	Thu, Jul 15, 2010	27.89	27.91	27.02	27.69
4566	NYSE	TFC	Wed, Jul 14, 2010	28.29	28.43	27.61	27.92
4565	NYSE	TFC	Tue, Jul 13, 2010	28.39	28.69	28.16	28.59
4564	NYSE	TFC	Mon, Jul 12, 2010	28.01	28.29	27.72	28.12
4563	NYSE	TFC	Fri, Jul 9, 2010	27.45	28.28	27.44	28.18
4562	NYSE	TFC	Thu, Jul 8, 2010	27.55	27.80	27.08	27.54
4561	NYSE	TFC	Wed, Jul 7, 2010	26.66	27.38	26.26	27.35
4560	NYSE	TFC	Tue, Jul 6, 2010	26.56	26.97	26.15	26.53
4559	NYSE	TFC	Fri, Jul 2, 2010	26.56	26.74	25.76	26.02
4558	NYSE	TFC	Thu, Jul 1, 2010	26.36	27.03	25.66	26.43
4557	NYSE	TFC	Wed, Jun 30, 2010	27.09	27.62	26.18	26.31
4556	NYSE	TFC	Tue, Jun 29, 2010	27.97	28.35	27.16	27.28
4555	NYSE	TFC	Mon, Jun 28, 2010	28.74	28.91	28.34	28.53
4554	NYSE	TFC	Fri, Jun 25, 2010	28.27	28.95	28.21	28.76
4553	NYSE	TFC	Thu, Jun 24, 2010	28.52	28.77	27.96	28.17
4552	NYSE	TFC	Wed, Jun 23, 2010	29.07	29.46	28.63	28.82
4551	NYSE	TFC	Tue, Jun 22, 2010	29.35	29.62	29.01	29.06
4550	NYSE	TFC	Mon, Jun 21, 2010	29.82	29.98	29.27	29.43
4549	NYSE	TFC	Fri, Jun 18, 2010	29.85	29.93	29.44	29.57
4548	NYSE	TFC	Thu, Jun 17, 2010	30.36	30.42	29.46	29.72
4547	NYSE	TFC	Wed, Jun 16, 2010	30.12	30.45	30.03	30.30
4546	NYSE	TFC	Tue, Jun 15, 2010	29.92	30.38	29.58	30.35
4545	NYSE	TFC	Mon, Jun 14, 2010	30.40	30.48	29.77	29.80
4544	NYSE	TFC	Fri, Jun 11, 2010	29.86	30.24	29.56	30.21
4543	NYSE	TFC	Thu, Jun 10, 2010	29.26	30.18	29.16	30.13
4542	NYSE	TFC	Wed, Jun 9, 2010	29.24	29.44	28.63	28.71
4541	NYSE	TFC	Tue, Jun 8, 2010	29.00	29.29	28.37	28.98
4540	NYSE	TFC	Mon, Jun 7, 2010	29.33	29.59	28.82	28.84
4539	NYSE	TFC	Fri, Jun 4, 2010	29.76	29.99	29.09	29.23
4538	NYSE	TFC	Thu, Jun 3, 2010	30.75	30.98	30.23	30.46
4537	NYSE	TFC	Wed, Jun 2, 2010	30.05	30.77	29.84	30.73
4536	NYSE	TFC	Tue, Jun 1, 2010	29.93	30.56	29.71	29.77
4535	NYSE	TFC	Fri, May 28, 2010	31.04	31.20	30.07	30.24
4534	NYSE	TFC	Thu, May 27, 2010	30.73	31.12	30.31	31.08
4533	NYSE	TFC	Wed, May 26, 2010	30.93	31.01	29.93	30.12
4532	NYSE	TFC	Tue, May 25, 2010	29.42	30.53	29.05	30.52
4531	NYSE	TFC	Mon, May 24, 2010	31.20	31.27	30.02	30.10
4530	NYSE	TFC	Fri, May 21, 2010	29.88	31.38	29.60	31.36
4529	NYSE	TFC	Thu, May 20, 2010	31.53	31.76	30.42	30.42
4528	NYSE	TFC	Wed, May 19, 2010	32.28	33.02	31.74	32.29
4527	NYSE	TFC	Tue, May 18, 2010	33.62	33.81	32.22	32.54
4526	NYSE	TFC	Mon, May 17, 2010	34.10	34.38	32.98	33.73
4525	NYSE	TFC	Fri, May 14, 2010	34.88	34.94	33.33	34.05
4524	NYSE	TFC	Thu, May 13, 2010	35.54	35.72	35.17	35.17
4523	NYSE	TFC	Wed, May 12, 2010	35.04	35.72	34.76	35.61
4522	NYSE	TFC	Tue, May 11, 2010	33.51	35.16	33.51	34.82
4521	NYSE	TFC	Mon, May 10, 2010	33.04	34.38	33.01	34.02
4520	NYSE	TFC	Fri, May 7, 2010	31.98	32.92	31.46	32.24
4519	NYSE	TFC	Thu, May 6, 2010	33.02	33.46	30.64	32.22
4518	NYSE	TFC	Wed, May 5, 2010	33.11	33.81	32.82	33.20
4517	NYSE	TFC	Tue, May 4, 2010	33.81	34.05	33.26	33.54
4516	NYSE	TFC	Mon, May 3, 2010	33.57	34.28	33.53	34.17
4515	NYSE	TFC	Fri, Apr 30, 2010	33.36	33.88	33.20	33.24
4514	NYSE	TFC	Thu, Apr 29, 2010	32.96	33.79	32.89	33.52
4513	NYSE	TFC	Wed, Apr 28, 2010	32.98	33.38	32.55	32.70
4512	NYSE	TFC	Tue, Apr 27, 2010	33.18	33.55	32.51	32.56
4511	NYSE	TFC	Mon, Apr 26, 2010	34.39	34.70	33.20	33.33
4510	NYSE	TFC	Fri, Apr 23, 2010	34.21	34.55	33.59	34.28
4509	NYSE	TFC	Thu, Apr 22, 2010	33.50	34.36	33.01	34.34
4508	NYSE	TFC	Wed, Apr 21, 2010	34.54	35.40	34.51	35.11
4507	NYSE	TFC	Tue, Apr 20, 2010	34.26	34.56	33.94	34.56
4506	NYSE	TFC	Mon, Apr 19, 2010	33.46	34.22	33.18	34.01
4505	NYSE	TFC	Fri, Apr 16, 2010	34.09	34.19	32.68	33.76
4504	NYSE	TFC	Thu, Apr 15, 2010	34.31	34.62	34.05	34.18
4503	NYSE	TFC	Wed, Apr 14, 2010	33.87	34.63	33.79	34.55
4502	NYSE	TFC	Tue, Apr 13, 2010	33.91	33.91	33.08	33.51
4501	NYSE	TFC	Mon, Apr 12, 2010	33.86	34.27	33.81	34.05
4500	NYSE	TFC	Fri, Apr 9, 2010	33.81	33.96	33.51	33.85
4499	NYSE	TFC	Thu, Apr 8, 2010	33.06	33.91	33.03	33.68
4498	NYSE	TFC	Wed, Apr 7, 2010	33.61	33.75	32.93	33.22
4497	NYSE	TFC	Tue, Apr 6, 2010	32.85	33.72	32.68	33.53
4496	NYSE	TFC	Mon, Apr 5, 2010	32.60	32.92	32.41	32.92
4495	NYSE	TFC	Thu, Apr 1, 2010	32.62	32.73	32.17	32.47
4494	NYSE	TFC	Wed, Mar 31, 2010	31.88	32.68	31.84	32.39
4493	NYSE	TFC	Tue, Mar 30, 2010	32.23	32.36	31.82	31.97
4492	NYSE	TFC	Mon, Mar 29, 2010	32.40	32.57	32.01	32.20
4491	NYSE	TFC	Fri, Mar 26, 2010	32.32	32.84	31.94	32.25
4490	NYSE	TFC	Thu, Mar 25, 2010	32.37	32.93	32.26	32.29
4489	NYSE	TFC	Wed, Mar 24, 2010	31.95	32.42	31.92	32.12
4488	NYSE	TFC	Tue, Mar 23, 2010	32.00	32.14	31.54	32.10
4487	NYSE	TFC	Mon, Mar 22, 2010	31.57	32.09	31.44	32.00
4486	NYSE	TFC	Fri, Mar 19, 2010	32.02	32.31	31.60	31.85
4485	NYSE	TFC	Thu, Mar 18, 2010	32.00	32.39	31.72	31.91
4484	NYSE	TFC	Wed, Mar 17, 2010	31.65	32.18	31.59	32.16
4483	NYSE	TFC	Tue, Mar 16, 2010	30.84	31.69	30.76	31.59
4482	NYSE	TFC	Mon, Mar 15, 2010	30.61	30.87	30.51	30.78
4481	NYSE	TFC	Fri, Mar 12, 2010	30.42	30.95	30.39	30.70
4480	NYSE	TFC	Thu, Mar 11, 2010	29.52	30.46	29.52	30.42
4479	NYSE	TFC	Wed, Mar 10, 2010	28.85	29.75	28.81	29.63
4478	NYSE	TFC	Tue, Mar 9, 2010	28.54	29.01	28.30	28.82
4477	NYSE	TFC	Mon, Mar 8, 2010	28.51	28.82	28.40	28.71
4476	NYSE	TFC	Fri, Mar 5, 2010	28.03	28.64	27.97	28.53
4475	NYSE	TFC	Thu, Mar 4, 2010	27.88	28.12	27.61	27.81
4474	NYSE	TFC	Wed, Mar 3, 2010	27.72	27.98	27.35	27.38
4473	NYSE	TFC	Tue, Mar 2, 2010	27.90	28.08	27.75	27.81
4472	NYSE	TFC	Mon, Mar 1, 2010	28.55	28.59	27.59	27.80
4471	NYSE	TFC	Fri, Feb 26, 2010	28.22	28.63	27.99	28.53
4470	NYSE	TFC	Thu, Feb 25, 2010	28.15	28.27	27.85	28.23
4469	NYSE	TFC	Wed, Feb 24, 2010	27.83	28.69	27.76	28.48
4468	NYSE	TFC	Tue, Feb 23, 2010	28.07	28.34	27.62	27.75
4467	NYSE	TFC	Mon, Feb 22, 2010	27.34	28.41	27.20	28.21
4466	NYSE	TFC	Fri, Feb 19, 2010	27.11	27.45	27.10	27.31
4465	NYSE	TFC	Thu, Feb 18, 2010	27.06	27.39	27.05	27.25
4464	NYSE	TFC	Wed, Feb 17, 2010	27.35	27.47	27.05	27.22
4463	NYSE	TFC	Tue, Feb 16, 2010	27.14	27.43	26.88	27.41
4462	NYSE	TFC	Fri, Feb 12, 2010	27.00	27.22	26.61	26.92
4461	NYSE	TFC	Thu, Feb 11, 2010	27.48	27.48	27.07	27.19
4460	NYSE	TFC	Wed, Feb 10, 2010	27.18	27.74	27.09	27.37
4459	NYSE	TFC	Tue, Feb 9, 2010	27.37	27.61	26.94	27.20
4458	NYSE	TFC	Mon, Feb 8, 2010	27.50	27.80	27.11	27.13
4457	NYSE	TFC	Fri, Feb 5, 2010	27.03	27.77	26.76	27.51
4456	NYSE	TFC	Thu, Feb 4, 2010	27.59	27.84	26.82	26.93
4455	NYSE	TFC	Wed, Feb 3, 2010	28.25	28.34	27.61	27.80
4454	NYSE	TFC	Tue, Feb 2, 2010	28.25	28.50	27.94	28.42
4453	NYSE	TFC	Mon, Feb 1, 2010	28.00	28.32	27.85	28.22
4452	NYSE	TFC	Fri, Jan 29, 2010	28.36	28.50	27.80	27.87
4451	NYSE	TFC	Thu, Jan 28, 2010	28.28	28.79	28.05	28.32
4450	NYSE	TFC	Wed, Jan 27, 2010	27.08	28.45	27.00	28.28
4449	NYSE	TFC	Tue, Jan 26, 2010	27.39	27.76	26.72	26.80
4448	NYSE	TFC	Mon, Jan 25, 2010	28.39	28.67	27.34	27.57
4447	NYSE	TFC	Fri, Jan 22, 2010	28.99	29.28	27.29	28.15
4446	NYSE	TFC	Thu, Jan 21, 2010	28.50	29.85	28.50	29.08
4445	NYSE	TFC	Wed, Jan 20, 2010	27.98	28.63	27.75	28.50
4444	NYSE	TFC	Tue, Jan 19, 2010	27.59	28.19	27.50	28.17
4443	NYSE	TFC	Fri, Jan 15, 2010	28.29	28.38	27.63	27.76
4442	NYSE	TFC	Thu, Jan 14, 2010	27.75	28.64	27.75	28.52
4441	NYSE	TFC	Wed, Jan 13, 2010	27.41	28.00	27.34	27.90
4440	NYSE	TFC	Tue, Jan 12, 2010	27.14	27.80	27.14	27.43
4439	NYSE	TFC	Mon, Jan 11, 2010	27.54	27.54	27.00	27.34
4438	NYSE	TFC	Fri, Jan 8, 2010	27.52	27.80	26.98	27.34
4437	NYSE	TFC	Thu, Jan 7, 2010	26.53	27.96	26.42	27.65
4436	NYSE	TFC	Wed, Jan 6, 2010	25.95	26.91	25.95	26.58
4435	NYSE	TFC	Tue, Jan 5, 2010	25.71	26.22	25.59	26.18
4434	NYSE	TFC	Mon, Jan 4, 2010	25.69	25.87	25.40	25.81
4433	NYSE	TFC	Thu, Dec 31, 2009	25.49	25.70	25.37	25.37
4432	NYSE	TFC	Wed, Dec 30, 2009	25.42	25.57	25.22	25.56
4431	NYSE	TFC	Tue, Dec 29, 2009	25.59	25.73	25.50	25.56
4430	NYSE	TFC	Mon, Dec 28, 2009	25.85	25.85	25.40	25.55
4429	NYSE	TFC	Thu, Dec 24, 2009	25.58	25.92	25.58	25.87
4428	NYSE	TFC	Wed, Dec 23, 2009	25.80	25.99	25.50	25.62
4427	NYSE	TFC	Tue, Dec 22, 2009	25.86	25.99	25.63	25.74
4426	NYSE	TFC	Mon, Dec 21, 2009	25.67	25.99	25.62	25.88
4425	NYSE	TFC	Fri, Dec 18, 2009	25.56	25.64	25.26	25.53
4424	NYSE	TFC	Thu, Dec 17, 2009	25.52	25.83	25.35	25.37
4423	NYSE	TFC	Wed, Dec 16, 2009	26.10	26.18	25.39	25.65
4422	NYSE	TFC	Tue, Dec 15, 2009	26.52	26.52	25.79	25.83
4421	NYSE	TFC	Mon, Dec 14, 2009	25.98	26.28	25.85	26.23
4420	NYSE	TFC	Fri, Dec 11, 2009	25.87	26.18	25.66	25.88
4419	NYSE	TFC	Thu, Dec 10, 2009	25.94	25.99	25.79	25.91
4418	NYSE	TFC	Wed, Dec 9, 2009	25.82	26.02	25.60	25.84
4417	NYSE	TFC	Tue, Dec 8, 2009	25.68	26.30	25.61	25.86
4416	NYSE	TFC	Mon, Dec 7, 2009	26.51	26.70	25.82	25.86
4415	NYSE	TFC	Fri, Dec 4, 2009	26.06	26.70	26.05	26.61
4414	NYSE	TFC	Thu, Dec 3, 2009	26.39	26.42	25.48	25.57
4413	NYSE	TFC	Wed, Dec 2, 2009	25.86	26.50	25.73	26.19
4412	NYSE	TFC	Tue, Dec 1, 2009	25.57	25.77	25.13	25.60
4411	NYSE	TFC	Mon, Nov 30, 2009	24.27	24.93	24.27	24.90
4410	NYSE	TFC	Fri, Nov 27, 2009	24.35	24.84	24.26	24.26
4409	NYSE	TFC	Wed, Nov 25, 2009	25.18	25.40	24.91	24.99
4408	NYSE	TFC	Tue, Nov 24, 2009	25.03	25.18	24.65	25.08
4407	NYSE	TFC	Mon, Nov 23, 2009	25.15	25.27	24.87	25.07
4406	NYSE	TFC	Fri, Nov 20, 2009	24.58	24.75	24.43	24.60
4405	NYSE	TFC	Thu, Nov 19, 2009	24.90	25.15	24.56	24.68
4404	NYSE	TFC	Wed, Nov 18, 2009	24.88	25.58	24.70	25.09
4403	NYSE	TFC	Tue, Nov 17, 2009	24.65	25.00	24.58	24.91
4402	NYSE	TFC	Mon, Nov 16, 2009	24.91	25.25	24.64	24.83
4401	NYSE	TFC	Fri, Nov 13, 2009	24.79	25.00	24.36	24.45
4400	NYSE	TFC	Thu, Nov 12, 2009	25.07	25.32	24.77	24.80
4399	NYSE	TFC	Wed, Nov 11, 2009	25.22	25.72	25.02	25.20
4398	NYSE	TFC	Tue, Nov 10, 2009	25.06	25.32	24.63	25.08
4397	NYSE	TFC	Mon, Nov 9, 2009	24.70	25.27	24.39	25.23
4396	NYSE	TFC	Fri, Nov 6, 2009	24.24	24.75	24.12	24.47
4395	NYSE	TFC	Thu, Nov 5, 2009	24.23	24.62	23.75	24.57
4394	NYSE	TFC	Wed, Nov 4, 2009	25.14	25.27	23.96	24.02
4393	NYSE	TFC	Tue, Nov 3, 2009	24.71	25.14	24.51	24.87
4392	NYSE	TFC	Mon, Nov 2, 2009	24.96	25.35	24.24	25.06
4391	NYSE	TFC	Fri, Oct 30, 2009	25.22	25.22	23.79	23.91
4390	NYSE	TFC	Thu, Oct 29, 2009	25.22	25.50	24.60	25.45
4389	NYSE	TFC	Wed, Oct 28, 2009	25.33	25.49	24.70	24.76
4388	NYSE	TFC	Tue, Oct 27, 2009	25.47	25.77	25.21	25.39
4387	NYSE	TFC	Mon, Oct 26, 2009	26.01	26.11	25.35	25.51
4386	NYSE	TFC	Fri, Oct 23, 2009	26.31	26.33	25.88	26.07
4385	NYSE	TFC	Thu, Oct 22, 2009	25.68	26.47	25.57	26.34
4384	NYSE	TFC	Wed, Oct 21, 2009	26.44	26.89	25.55	25.56
4383	NYSE	TFC	Tue, Oct 20, 2009	27.01	27.23	26.45	26.46
4382	NYSE	TFC	Mon, Oct 19, 2009	27.38	27.45	26.74	27.03
4381	NYSE	TFC	Fri, Oct 16, 2009	28.00	28.40	27.71	28.25
4380	NYSE	TFC	Thu, Oct 15, 2009	28.22	28.66	28.03	28.61
4379	NYSE	TFC	Wed, Oct 14, 2009	28.08	28.57	27.89	28.53
4378	NYSE	TFC	Tue, Oct 13, 2009	27.66	27.83	27.36	27.77
4377	NYSE	TFC	Mon, Oct 12, 2009	27.56	27.82	27.47	27.77
4376	NYSE	TFC	Fri, Oct 9, 2009	26.68	27.31	26.56	27.30
4375	NYSE	TFC	Thu, Oct 8, 2009	26.70	26.95	26.49	26.71
4374	NYSE	TFC	Wed, Oct 7, 2009	26.44	27.03	26.22	26.92
4373	NYSE	TFC	Tue, Oct 6, 2009	27.12	27.41	26.28	26.63
4372	NYSE	TFC	Mon, Oct 5, 2009	27.17	27.37	26.68	26.93
4371	NYSE	TFC	Fri, Oct 2, 2009	25.35	27.06	25.29	26.71
4370	NYSE	TFC	Thu, Oct 1, 2009	27.09	27.36	25.46	25.53
4369	NYSE	TFC	Wed, Sep 30, 2009	27.44	27.74	27.09	27.24
4368	NYSE	TFC	Tue, Sep 29, 2009	28.08	28.13	27.38	27.43
4367	NYSE	TFC	Mon, Sep 28, 2009	27.29	28.01	27.21	27.97
4366	NYSE	TFC	Fri, Sep 25, 2009	27.62	27.90	27.06	27.17
4365	NYSE	TFC	Thu, Sep 24, 2009	28.50	28.57	27.52	27.80
4364	NYSE	TFC	Wed, Sep 23, 2009	29.02	29.18	28.25	28.34
4363	NYSE	TFC	Tue, Sep 22, 2009	28.95	29.05	28.61	29.03
4362	NYSE	TFC	Mon, Sep 21, 2009	28.94	29.19	27.18	28.60
4361	NYSE	TFC	Fri, Sep 18, 2009	29.03	29.36	28.63	29.25
4360	NYSE	TFC	Thu, Sep 17, 2009	29.45	29.73	28.46	28.90
4359	NYSE	TFC	Wed, Sep 16, 2009	28.38	29.81	28.22	29.53
4358	NYSE	TFC	Tue, Sep 15, 2009	27.33	28.39	27.13	28.24
4357	NYSE	TFC	Mon, Sep 14, 2009	26.45	27.38	26.38	27.34
4356	NYSE	TFC	Fri, Sep 11, 2009	27.05	27.22	26.59	26.77
4355	NYSE	TFC	Thu, Sep 10, 2009	26.87	27.05	26.33	26.99
4354	NYSE	TFC	Wed, Sep 9, 2009	26.58	27.00	26.21	27.00
4353	NYSE	TFC	Tue, Sep 8, 2009	26.86	26.90	26.21	26.52
4352	NYSE	TFC	Fri, Sep 4, 2009	26.53	26.59	26.20	26.51
4351	NYSE	TFC	Thu, Sep 3, 2009	26.38	26.71	26.03	26.37
4350	NYSE	TFC	Wed, Sep 2, 2009	26.58	26.92	26.07	26.12
4349	NYSE	TFC	Tue, Sep 1, 2009	27.85	28.07	26.56	26.64
4348	NYSE	TFC	Mon, Aug 31, 2009	27.90	28.23	27.74	27.94
4347	NYSE	TFC	Fri, Aug 28, 2009	28.24	28.58	28.01	28.39
4346	NYSE	TFC	Thu, Aug 27, 2009	27.50	28.10	27.48	28.01
4345	NYSE	TFC	Wed, Aug 26, 2009	27.45	27.90	27.03	27.64
4344	NYSE	TFC	Tue, Aug 25, 2009	27.57	27.93	27.32	27.49
4343	NYSE	TFC	Mon, Aug 24, 2009	28.25	28.35	27.27	27.42
4342	NYSE	TFC	Fri, Aug 21, 2009	28.00	28.28	27.69	28.03
4341	NYSE	TFC	Thu, Aug 20, 2009	27.83	28.00	27.53	27.78
4340	NYSE	TFC	Wed, Aug 19, 2009	27.20	27.80	27.01	27.47
4339	NYSE	TFC	Tue, Aug 18, 2009	27.11	28.04	26.89	27.53
4338	NYSE	TFC	Mon, Aug 17, 2009	27.04	27.30	26.31	26.43
4337	NYSE	TFC	Fri, Aug 14, 2009	25.65	28.42	25.56	28.23
4336	NYSE	TFC	Thu, Aug 13, 2009	26.13	26.19	25.52	25.80
4335	NYSE	TFC	Wed, Aug 12, 2009	25.01	25.86	24.90	25.71
4334	NYSE	TFC	Tue, Aug 11, 2009	25.71	25.71	24.71	25.18
4333	NYSE	TFC	Mon, Aug 10, 2009	25.66	26.29	25.34	25.91
4332	NYSE	TFC	Fri, Aug 7, 2009	24.93	26.35	24.58	25.82
4331	NYSE	TFC	Thu, Aug 6, 2009	24.50	24.96	23.79	24.65
4330	NYSE	TFC	Wed, Aug 5, 2009	23.75	24.23	23.27	24.17
4329	NYSE	TFC	Tue, Aug 4, 2009	22.74	23.83	22.63	23.66
4328	NYSE	TFC	Mon, Aug 3, 2009	23.22	23.45	22.37	22.91
4327	NYSE	TFC	Fri, Jul 31, 2009	22.66	23.00	22.32	22.88
4326	NYSE	TFC	Thu, Jul 30, 2009	22.22	22.85	22.10	22.63
4325	NYSE	TFC	Wed, Jul 29, 2009	21.79	22.15	21.55	22.03
4324	NYSE	TFC	Tue, Jul 28, 2009	21.50	22.05	21.36	21.96
4323	NYSE	TFC	Mon, Jul 27, 2009	21.07	21.79	20.74	21.78
4322	NYSE	TFC	Fri, Jul 24, 2009	21.23	21.31	20.86	21.02
4321	NYSE	TFC	Thu, Jul 23, 2009	20.55	21.65	20.38	21.37
4320	NYSE	TFC	Wed, Jul 22, 2009	19.91	20.76	19.83	20.40
4319	NYSE	TFC	Tue, Jul 21, 2009	20.99	21.09	19.91	20.19
4318	NYSE	TFC	Mon, Jul 20, 2009	21.00	21.06	20.50	20.98
4317	NYSE	TFC	Fri, Jul 17, 2009	22.53	22.67	20.53	20.94
4316	NYSE	TFC	Thu, Jul 16, 2009	22.30	22.59	21.83	22.33
4315	NYSE	TFC	Wed, Jul 15, 2009	21.98	22.80	21.75	22.50
4314	NYSE	TFC	Tue, Jul 14, 2009	21.72	21.77	21.18	21.65
4313	NYSE	TFC	Mon, Jul 13, 2009	21.03	21.87	20.89	21.86
4312	NYSE	TFC	Fri, Jul 10, 2009	21.12	21.14	20.50	20.63
4311	NYSE	TFC	Thu, Jul 9, 2009	20.74	21.18	20.51	20.86
4310	NYSE	TFC	Wed, Jul 8, 2009	20.75	21.07	19.93	20.45
4309	NYSE	TFC	Tue, Jul 7, 2009	21.05	21.46	20.79	20.84
4308	NYSE	TFC	Mon, Jul 6, 2009	20.67	21.29	20.58	21.05
4307	NYSE	TFC	Thu, Jul 2, 2009	21.53	21.75	20.67	20.68
4306	NYSE	TFC	Wed, Jul 1, 2009	22.07	22.07	21.59	21.69
4305	NYSE	TFC	Tue, Jun 30, 2009	22.39	22.58	21.69	21.98
4304	NYSE	TFC	Mon, Jun 29, 2009	22.61	22.78	22.22	22.49
4303	NYSE	TFC	Fri, Jun 26, 2009	22.26	22.75	22.04	22.67
4302	NYSE	TFC	Thu, Jun 25, 2009	21.62	22.35	21.60	22.31
4301	NYSE	TFC	Wed, Jun 24, 2009	21.84	22.06	21.62	21.82
4300	NYSE	TFC	Tue, Jun 23, 2009	21.53	22.11	21.25	21.65
4299	NYSE	TFC	Mon, Jun 22, 2009	22.24	22.53	21.50	21.50
4298	NYSE	TFC	Fri, Jun 19, 2009	22.51	22.74	22.07	22.62
4297	NYSE	TFC	Thu, Jun 18, 2009	21.56	22.35	21.51	22.31
4296	NYSE	TFC	Wed, Jun 17, 2009	22.04	22.10	21.16	21.58
4295	NYSE	TFC	Tue, Jun 16, 2009	22.64	22.80	21.89	22.23
4294	NYSE	TFC	Mon, Jun 15, 2009	22.99	23.10	22.45	22.60
4293	NYSE	TFC	Fri, Jun 12, 2009	22.50	23.19	22.45	23.14
4292	NYSE	TFC	Thu, Jun 11, 2009	22.17	23.20	22.17	22.56
4291	NYSE	TFC	Wed, Jun 10, 2009	22.70	22.96	22.00	22.21
4290	NYSE	TFC	Tue, Jun 9, 2009	22.16	22.75	21.95	22.45
4289	NYSE	TFC	Mon, Jun 8, 2009	21.36	22.13	21.20	21.93
4288	NYSE	TFC	Fri, Jun 5, 2009	22.53	22.62	21.18	21.41
4287	NYSE	TFC	Thu, Jun 4, 2009	21.85	22.31	21.40	22.26
4286	NYSE	TFC	Wed, Jun 3, 2009	21.64	22.16	21.27	21.65
4285	NYSE	TFC	Tue, Jun 2, 2009	22.19	22.52	21.32	21.52
4284	NYSE	TFC	Mon, Jun 1, 2009	22.62	22.71	21.67	22.23
4283	NYSE	TFC	Fri, May 29, 2009	22.05	22.50	21.51	22.42
4282	NYSE	TFC	Thu, May 28, 2009	21.49	22.00	21.07	21.99
4281	NYSE	TFC	Wed, May 27, 2009	21.99	22.51	21.18	21.19
4280	NYSE	TFC	Tue, May 26, 2009	20.33	21.80	20.25	21.78
4279	NYSE	TFC	Fri, May 22, 2009	21.23	21.23	20.26	20.31
4278	NYSE	TFC	Thu, May 21, 2009	21.25	21.44	20.41	20.98
4277	NYSE	TFC	Wed, May 20, 2009	23.11	23.21	21.36	21.72
4276	NYSE	TFC	Tue, May 19, 2009	23.03	23.50	22.50	22.50
4275	NYSE	TFC	Mon, May 18, 2009	22.16	22.81	21.68	22.62
4274	NYSE	TFC	Fri, May 15, 2009	22.15	22.33	21.11	21.63
4273	NYSE	TFC	Thu, May 14, 2009	21.94	22.53	21.27	22.30
4272	NYSE	TFC	Wed, May 13, 2009	20.32	22.18	20.23	21.50
4271	NYSE	TFC	Tue, May 12, 2009	24.63	25.15	22.21	22.50
4270	NYSE	TFC	Mon, May 11, 2009	25.00	25.66	24.31	24.34
4269	NYSE	TFC	Fri, May 8, 2009	26.34	26.70	24.22	26.33
4268	NYSE	TFC	Thu, May 7, 2009	28.67	28.67	24.76	25.34
4267	NYSE	TFC	Wed, May 6, 2009	25.91	28.48	25.71	27.70
4266	NYSE	TFC	Tue, May 5, 2009	24.94	25.65	24.59	24.61
4265	NYSE	TFC	Mon, May 4, 2009	23.39	25.84	23.07	25.67
4264	NYSE	TFC	Fri, May 1, 2009	23.67	24.00	22.56	22.79
4263	NYSE	TFC	Thu, Apr 30, 2009	24.43	24.50	23.04	23.34
4262	NYSE	TFC	Wed, Apr 29, 2009	22.66	24.22	22.54	24.10
4261	NYSE	TFC	Tue, Apr 28, 2009	21.84	23.13	21.53	22.37
4260	NYSE	TFC	Mon, Apr 27, 2009	22.60	23.26	22.29	22.44
4259	NYSE	TFC	Fri, Apr 24, 2009	22.64	24.00	21.82	23.42
4258	NYSE	TFC	Thu, Apr 23, 2009	21.69	22.24	20.70	21.99
4257	NYSE	TFC	Wed, Apr 22, 2009	21.23	24.05	21.22	21.37
4256	NYSE	TFC	Tue, Apr 21, 2009	19.40	22.15	18.65	22.12
4255	NYSE	TFC	Mon, Apr 20, 2009	21.56	22.00	19.54	19.79
4254	NYSE	TFC	Fri, Apr 17, 2009	22.00	24.75	20.50	23.42
4253	NYSE	TFC	Thu, Apr 16, 2009	21.00	21.67	19.47	21.07
4252	NYSE	TFC	Wed, Apr 15, 2009	19.19	20.78	18.65	20.55
4251	NYSE	TFC	Tue, Apr 14, 2009	20.04	21.45	19.13	19.33
4250	NYSE	TFC	Mon, Apr 13, 2009	19.61	21.18	18.72	21.00
4249	NYSE	TFC	Thu, Apr 9, 2009	17.79	20.36	17.67	20.31
4248	NYSE	TFC	Wed, Apr 8, 2009	17.22	17.29	16.27	16.70
4247	NYSE	TFC	Tue, Apr 7, 2009	16.64	17.52	16.60	16.90
4246	NYSE	TFC	Mon, Apr 6, 2009	17.51	17.67	16.88	17.36
4245	NYSE	TFC	Fri, Apr 3, 2009	17.34	18.17	17.05	18.16
4244	NYSE	TFC	Thu, Apr 2, 2009	18.13	18.39	17.18	17.42
4243	NYSE	TFC	Wed, Apr 1, 2009	16.58	17.41	16.28	17.34
4242	NYSE	TFC	Tue, Mar 31, 2009	16.52	17.08	16.18	16.92
4241	NYSE	TFC	Mon, Mar 30, 2009	16.77	17.00	16.04	16.27
4240	NYSE	TFC	Fri, Mar 27, 2009	18.40	18.83	17.70	17.77
4239	NYSE	TFC	Thu, Mar 26, 2009	19.00	19.00	17.66	18.59
4238	NYSE	TFC	Wed, Mar 25, 2009	18.44	19.20	17.22	18.76
4237	NYSE	TFC	Tue, Mar 24, 2009	18.21	19.04	17.64	18.05
4236	NYSE	TFC	Mon, Mar 23, 2009	17.94	19.20	16.65	19.06
4235	NYSE	TFC	Fri, Mar 20, 2009	18.03	18.03	17.00	17.35
4234	NYSE	TFC	Thu, Mar 19, 2009	19.30	19.50	17.33	17.54
4233	NYSE	TFC	Wed, Mar 18, 2009	17.14	19.57	16.80	19.23
4232	NYSE	TFC	Tue, Mar 17, 2009	17.00	17.64	16.71	17.53
4231	NYSE	TFC	Mon, Mar 16, 2009	17.72	18.29	16.84	16.98
4230	NYSE	TFC	Fri, Mar 13, 2009	18.50	18.50	16.40	17.28
4229	NYSE	TFC	Thu, Mar 12, 2009	16.97	18.46	16.65	18.43
4228	NYSE	TFC	Wed, Mar 11, 2009	17.12	18.00	16.61	17.06
4227	NYSE	TFC	Tue, Mar 10, 2009	15.29	16.77	14.76	16.74
4226	NYSE	TFC	Mon, Mar 9, 2009	13.32	15.07	13.21	14.30
4225	NYSE	TFC	Fri, Mar 6, 2009	13.52	14.35	12.90	13.73
4224	NYSE	TFC	Thu, Mar 5, 2009	14.80	15.02	13.12	13.32
4223	NYSE	TFC	Wed, Mar 4, 2009	15.69	16.00	14.59	15.17
4222	NYSE	TFC	Tue, Mar 3, 2009	15.85	16.25	15.00	15.32
4221	NYSE	TFC	Mon, Mar 2, 2009	15.53	16.14	15.24	15.63
4220	NYSE	TFC	Fri, Feb 27, 2009	16.34	17.04	16.00	16.13
4219	NYSE	TFC	Thu, Feb 26, 2009	17.52	19.11	16.90	17.04
4218	NYSE	TFC	Wed, Feb 25, 2009	16.61	17.50	15.51	16.72
4217	NYSE	TFC	Tue, Feb 24, 2009	14.90	17.17	14.38	16.88
4216	NYSE	TFC	Mon, Feb 23, 2009	15.56	16.24	14.56	14.80
4215	NYSE	TFC	Fri, Feb 20, 2009	13.41	15.00	13.04	14.91
4214	NYSE	TFC	Thu, Feb 19, 2009	14.98	15.07	13.90	14.06
4213	NYSE	TFC	Wed, Feb 18, 2009	14.95	15.12	14.16	14.61
4212	NYSE	TFC	Tue, Feb 17, 2009	14.71	14.89	14.25	14.26
4211	NYSE	TFC	Fri, Feb 13, 2009	16.39	16.47	14.91	15.33
4210	NYSE	TFC	Thu, Feb 12, 2009	17.06	17.35	15.56	16.56
4209	NYSE	TFC	Wed, Feb 11, 2009	17.31	18.20	17.00	17.67
4208	NYSE	TFC	Tue, Feb 10, 2009	19.56	19.58	16.69	17.09
4207	NYSE	TFC	Mon, Feb 9, 2009	19.43	20.13	18.89	19.58
4206	NYSE	TFC	Fri, Feb 6, 2009	18.04	19.28	18.00	19.01
4205	NYSE	TFC	Thu, Feb 5, 2009	18.25	18.57	16.53	17.43
4204	NYSE	TFC	Wed, Feb 4, 2009	18.42	19.55	18.38	18.73
4203	NYSE	TFC	Tue, Feb 3, 2009	19.61	19.79	17.67	18.31
4202	NYSE	TFC	Mon, Feb 2, 2009	20.01	20.15	18.85	19.32
4201	NYSE	TFC	Fri, Jan 30, 2009	20.99	21.27	19.52	19.79
4200	NYSE	TFC	Thu, Jan 29, 2009	21.70	22.47	20.62	20.68
4199	NYSE	TFC	Wed, Jan 28, 2009	22.21	23.15	21.77	22.55
4198	NYSE	TFC	Tue, Jan 27, 2009	20.16	20.65	19.75	20.55
4197	NYSE	TFC	Mon, Jan 26, 2009	20.03	21.36	19.33	19.72
4196	NYSE	TFC	Fri, Jan 23, 2009	18.67	20.41	18.50	20.04
4195	NYSE	TFC	Thu, Jan 22, 2009	21.50	22.30	17.56	19.65
4194	NYSE	TFC	Wed, Jan 21, 2009	19.24	20.20	18.70	19.70
4193	NYSE	TFC	Tue, Jan 20, 2009	20.52	20.90	18.43	18.52
4192	NYSE	TFC	Fri, Jan 16, 2009	21.52	21.97	19.50	20.83
4191	NYSE	TFC	Thu, Jan 15, 2009	21.72	21.79	20.06	20.99
4190	NYSE	TFC	Wed, Jan 14, 2009	21.66	22.00	21.23	21.78
4189	NYSE	TFC	Tue, Jan 13, 2009	22.10	23.19	21.55	22.35
4188	NYSE	TFC	Mon, Jan 12, 2009	22.99	23.14	21.81	22.17
4187	NYSE	TFC	Fri, Jan 9, 2009	23.73	23.85	22.99	23.04
4186	NYSE	TFC	Thu, Jan 8, 2009	23.16	23.96	23.03	23.50
4185	NYSE	TFC	Wed, Jan 7, 2009	24.68	25.00	23.10	23.29
4184	NYSE	TFC	Tue, Jan 6, 2009	26.44	26.70	25.00	25.68
4183	NYSE	TFC	Mon, Jan 5, 2009	26.50	26.50	25.31	25.88
4182	NYSE	TFC	Fri, Jan 2, 2009	27.39	27.72	26.46	26.73
4181	NYSE	TFC	Wed, Dec 31, 2008	26.64	27.62	26.20	27.46
4180	NYSE	TFC	Tue, Dec 30, 2008	25.94	26.61	25.82	26.60
4179	NYSE	TFC	Mon, Dec 29, 2008	26.13	26.30	25.12	25.75
4178	NYSE	TFC	Fri, Dec 26, 2008	26.54	26.90	25.50	26.03
4177	NYSE	TFC	Wed, Dec 24, 2008	25.83	26.35	25.63	25.95
4176	NYSE	TFC	Tue, Dec 23, 2008	27.14	27.48	25.69	25.69
4175	NYSE	TFC	Mon, Dec 22, 2008	27.60	28.28	26.53	26.78
4174	NYSE	TFC	Fri, Dec 19, 2008	30.60	30.60	27.34	27.40
4173	NYSE	TFC	Thu, Dec 18, 2008	29.29	30.02	28.21	28.32
4172	NYSE	TFC	Wed, Dec 17, 2008	29.15	30.88	29.10	30.24
4171	NYSE	TFC	Tue, Dec 16, 2008	27.20	30.00	27.08	29.70
4170	NYSE	TFC	Mon, Dec 15, 2008	27.11	27.67	26.02	26.49
4169	NYSE	TFC	Fri, Dec 12, 2008	26.12	27.56	26.04	27.05
4168	NYSE	TFC	Thu, Dec 11, 2008	29.26	29.60	26.60	27.21
4167	NYSE	TFC	Wed, Dec 10, 2008	29.80	30.08	28.40	29.83
4166	NYSE	TFC	Tue, Dec 9, 2008	29.60	30.81	29.14	29.60
4165	NYSE	TFC	Mon, Dec 8, 2008	29.83	30.75	28.93	30.34
4164	NYSE	TFC	Fri, Dec 5, 2008	27.00	29.49	26.26	29.17
4163	NYSE	TFC	Thu, Dec 4, 2008	26.90	29.00	26.82	27.37
4162	NYSE	TFC	Wed, Dec 3, 2008	26.05	28.00	26.02	27.60
4161	NYSE	TFC	Tue, Dec 2, 2008	26.22	27.40	24.84	27.18
4160	NYSE	TFC	Mon, Dec 1, 2008	29.57	29.57	24.81	25.03
4159	NYSE	TFC	Fri, Nov 28, 2008	28.89	31.95	28.89	29.97
4158	NYSE	TFC	Wed, Nov 26, 2008	27.58	29.75	27.26	29.63
4157	NYSE	TFC	Tue, Nov 25, 2008	28.48	28.64	26.70	28.33
4156	NYSE	TFC	Mon, Nov 24, 2008	25.49	27.41	24.70	27.41
4155	NYSE	TFC	Fri, Nov 21, 2008	23.79	24.84	21.47	24.71
4154	NYSE	TFC	Thu, Nov 20, 2008	23.12	25.38	22.36	23.06
4153	NYSE	TFC	Wed, Nov 19, 2008	26.03	26.52	23.31	23.57
4152	NYSE	TFC	Tue, Nov 18, 2008	26.84	27.56	25.66	26.55
4151	NYSE	TFC	Mon, Nov 17, 2008	27.75	28.05	25.53	26.60
4150	NYSE	TFC	Fri, Nov 14, 2008	29.35	30.00	26.76	28.05
4149	NYSE	TFC	Thu, Nov 13, 2008	28.97	30.10	26.78	29.89
4148	NYSE	TFC	Wed, Nov 12, 2008	29.41	30.13	28.26	28.58
4147	NYSE	TFC	Tue, Nov 11, 2008	30.50	31.31	29.03	29.85
4146	NYSE	TFC	Mon, Nov 10, 2008	32.43	32.59	30.08	30.81
4145	NYSE	TFC	Fri, Nov 7, 2008	32.18	32.18	29.68	31.99
4144	NYSE	TFC	Thu, Nov 6, 2008	33.55	34.70	31.14	31.40
4143	NYSE	TFC	Wed, Nov 5, 2008	35.70	36.34	33.03	33.55
4142	NYSE	TFC	Tue, Nov 4, 2008	36.49	36.60	34.94	36.15
4141	NYSE	TFC	Mon, Nov 3, 2008	35.50	36.13	35.05	35.50
4140	NYSE	TFC	Fri, Oct 31, 2008	34.00	35.90	34.00	35.85
4139	NYSE	TFC	Thu, Oct 30, 2008	35.10	35.17	33.06	34.34
4138	NYSE	TFC	Wed, Oct 29, 2008	35.73	36.24	33.50	33.96
4137	NYSE	TFC	Tue, Oct 28, 2008	33.43	36.09	31.81	35.99
4136	NYSE	TFC	Mon, Oct 27, 2008	31.21	34.24	31.15	32.20
4135	NYSE	TFC	Fri, Oct 24, 2008	28.14	32.98	27.83	32.25
4134	NYSE	TFC	Thu, Oct 23, 2008	31.81	31.93	28.53	30.21
4133	NYSE	TFC	Wed, Oct 22, 2008	31.99	32.82	30.50	31.05
4132	NYSE	TFC	Tue, Oct 21, 2008	32.90	33.92	32.57	32.72
4131	NYSE	TFC	Mon, Oct 20, 2008	34.00	34.00	32.07	33.60
4130	NYSE	TFC	Fri, Oct 17, 2008	32.57	35.65	31.42	33.53
4129	NYSE	TFC	Thu, Oct 16, 2008	31.90	33.78	30.25	33.26
4128	NYSE	TFC	Wed, Oct 15, 2008	33.63	34.73	31.90	32.16
4127	NYSE	TFC	Tue, Oct 14, 2008	34.50	36.97	33.54	34.40
4126	NYSE	TFC	Mon, Oct 13, 2008	34.00	34.00	29.62	31.65
4125	NYSE	TFC	Fri, Oct 10, 2008	27.10	32.57	26.50	30.46
4124	NYSE	TFC	Thu, Oct 9, 2008	33.50	33.50	28.00	28.25
4123	NYSE	TFC	Wed, Oct 8, 2008	33.25	37.00	31.93	33.01
4122	NYSE	TFC	Tue, Oct 7, 2008	35.76	36.31	33.00	33.89
4121	NYSE	TFC	Mon, Oct 6, 2008	35.75	37.25	33.91	35.61
4120	NYSE	TFC	Fri, Oct 3, 2008	39.69	40.00	36.17	36.17
4119	NYSE	TFC	Thu, Oct 2, 2008	39.40	39.90	36.31	37.55
4118	NYSE	TFC	Wed, Oct 1, 2008	37.50	39.83	36.41	39.34
4117	NYSE	TFC	Tue, Sep 30, 2008	35.69	39.25	34.10	37.80
4116	NYSE	TFC	Mon, Sep 29, 2008	39.01	39.95	31.00	31.00
4115	NYSE	TFC	Fri, Sep 26, 2008	37.68	40.45	36.50	40.45
4114	NYSE	TFC	Thu, Sep 25, 2008	39.18	40.00	38.65	39.25
4113	NYSE	TFC	Wed, Sep 24, 2008	39.99	39.99	38.46	38.54
4112	NYSE	TFC	Tue, Sep 23, 2008	38.65	40.52	37.84	40.20
4111	NYSE	TFC	Mon, Sep 22, 2008	38.87	40.50	37.50	39.23
4110	NYSE	TFC	Fri, Sep 19, 2008	44.01	45.31	38.00	41.14
4109	NYSE	TFC	Thu, Sep 18, 2008	36.16	42.37	33.25	39.50
4108	NYSE	TFC	Wed, Sep 17, 2008	35.15	36.00	33.15	35.44
4107	NYSE	TFC	Tue, Sep 16, 2008	31.94	36.15	31.42	36.07
4106	NYSE	TFC	Mon, Sep 15, 2008	32.15	34.77	32.15	32.45
4105	NYSE	TFC	Fri, Sep 12, 2008	32.28	34.49	31.95	34.05
4104	NYSE	TFC	Thu, Sep 11, 2008	30.55	32.97	30.15	32.85
4103	NYSE	TFC	Wed, Sep 10, 2008	32.05	32.96	30.96	31.43
4102	NYSE	TFC	Tue, Sep 9, 2008	33.49	34.95	31.97	31.99
4101	NYSE	TFC	Mon, Sep 8, 2008	34.20	34.92	32.68	34.27
4100	NYSE	TFC	Fri, Sep 5, 2008	29.80	31.89	28.91	31.82
4099	NYSE	TFC	Thu, Sep 4, 2008	31.30	31.65	29.94	30.03
4098	NYSE	TFC	Wed, Sep 3, 2008	30.73	31.24	30.05	31.17
4097	NYSE	TFC	Tue, Sep 2, 2008	31.06	31.45	30.29	30.82
4096	NYSE	TFC	Fri, Aug 29, 2008	29.21	30.30	28.77	30.00
4095	NYSE	TFC	Thu, Aug 28, 2008	28.41	29.24	27.95	29.22
4094	NYSE	TFC	Wed, Aug 27, 2008	28.13	28.52	27.02	28.05
4093	NYSE	TFC	Tue, Aug 26, 2008	27.92	28.25	27.26	28.21
4092	NYSE	TFC	Mon, Aug 25, 2008	28.78	29.20	27.81	27.81
4091	NYSE	TFC	Fri, Aug 22, 2008	29.00	29.03	27.84	28.74
4090	NYSE	TFC	Thu, Aug 21, 2008	27.58	28.50	27.10	28.22
4089	NYSE	TFC	Wed, Aug 20, 2008	27.66	28.17	26.70	28.09
4088	NYSE	TFC	Tue, Aug 19, 2008	28.50	28.51	27.12	27.44
4087	NYSE	TFC	Mon, Aug 18, 2008	30.25	30.25	28.85	29.07
4086	NYSE	TFC	Fri, Aug 15, 2008	29.70	30.47	29.32	30.09
4085	NYSE	TFC	Thu, Aug 14, 2008	28.46	29.46	28.12	29.20
4084	NYSE	TFC	Wed, Aug 13, 2008	29.86	29.89	27.90	28.51
4083	NYSE	TFC	Tue, Aug 12, 2008	31.02	31.98	29.88	30.07
4082	NYSE	TFC	Mon, Aug 11, 2008	30.19	32.15	30.10	31.72
4081	NYSE	TFC	Fri, Aug 8, 2008	29.03	30.79	29.03	30.37
4080	NYSE	TFC	Thu, Aug 7, 2008	30.47	31.27	28.65	29.41
4079	NYSE	TFC	Wed, Aug 6, 2008	30.54	31.17	29.36	31.17
4078	NYSE	TFC	Tue, Aug 5, 2008	29.32	31.08	29.25	30.94
4077	NYSE	TFC	Mon, Aug 4, 2008	28.87	29.53	28.08	29.16
4076	NYSE	TFC	Fri, Aug 1, 2008	28.57	30.00	27.96	29.04
4075	NYSE	TFC	Thu, Jul 31, 2008	28.16	28.93	27.55	28.02
4074	NYSE	TFC	Wed, Jul 30, 2008	28.12	29.33	27.55	28.96
4073	NYSE	TFC	Tue, Jul 29, 2008	26.27	27.97	25.70	27.85
4072	NYSE	TFC	Mon, Jul 28, 2008	27.76	27.80	25.76	25.99
4071	NYSE	TFC	Fri, Jul 25, 2008	27.40	27.97	26.37	26.94
4070	NYSE	TFC	Thu, Jul 24, 2008	29.15	29.47	27.18	27.31
4069	NYSE	TFC	Wed, Jul 23, 2008	28.60	30.57	27.45	28.90
4068	NYSE	TFC	Tue, Jul 22, 2008	25.91	28.95	23.90	28.52
4067	NYSE	TFC	Mon, Jul 21, 2008	27.64	27.66	25.79	25.91
4066	NYSE	TFC	Fri, Jul 18, 2008	27.49	27.95	25.54	26.42
4065	NYSE	TFC	Thu, Jul 17, 2008	25.58	28.01	24.69	27.63
4064	NYSE	TFC	Wed, Jul 16, 2008	20.55	24.50	19.88	24.50
4063	NYSE	TFC	Tue, Jul 15, 2008	20.17	21.28	18.71	19.82
4062	NYSE	TFC	Mon, Jul 14, 2008	23.45	23.45	20.51	20.88
4061	NYSE	TFC	Fri, Jul 11, 2008	22.05	22.74	21.06	22.12
4060	NYSE	TFC	Thu, Jul 10, 2008	21.98	23.08	21.50	22.53
4059	NYSE	TFC	Wed, Jul 9, 2008	23.51	23.99	21.75	21.99
4058	NYSE	TFC	Tue, Jul 8, 2008	21.73	24.21	21.60	23.93
4057	NYSE	TFC	Mon, Jul 7, 2008	23.19	23.28	21.23	21.68
4056	NYSE	TFC	Thu, Jul 3, 2008	23.84	24.22	22.76	22.95
4055	NYSE	TFC	Wed, Jul 2, 2008	24.11	25.49	23.61	23.66
4054	NYSE	TFC	Tue, Jul 1, 2008	22.17	24.24	22.17	23.97
4053	NYSE	TFC	Mon, Jun 30, 2008	23.73	24.16	22.69	22.77
4052	NYSE	TFC	Fri, Jun 27, 2008	24.05	24.56	23.50	23.72
4051	NYSE	TFC	Thu, Jun 26, 2008	24.79	24.79	24.02	24.21
4050	NYSE	TFC	Wed, Jun 25, 2008	25.09	26.82	24.79	25.13
4049	NYSE	TFC	Tue, Jun 24, 2008	23.99	24.99	23.32	24.70
4048	NYSE	TFC	Mon, Jun 23, 2008	24.89	25.23	23.88	24.04
4047	NYSE	TFC	Fri, Jun 20, 2008	23.25	26.00	23.25	24.70
4046	NYSE	TFC	Thu, Jun 19, 2008	24.36	25.12	21.40	24.35
4045	NYSE	TFC	Wed, Jun 18, 2008	25.81	25.99	22.58	24.33
4044	NYSE	TFC	Tue, Jun 17, 2008	27.78	28.05	26.20	26.28
4043	NYSE	TFC	Mon, Jun 16, 2008	26.37	27.66	26.01	27.34
4042	NYSE	TFC	Fri, Jun 13, 2008	27.14	27.33	25.27	26.50
4041	NYSE	TFC	Thu, Jun 12, 2008	26.52	27.96	26.47	26.90
4040	NYSE	TFC	Wed, Jun 11, 2008	27.55	27.59	25.89	26.34
4039	NYSE	TFC	Tue, Jun 10, 2008	26.91	28.02	26.82	27.47
4038	NYSE	TFC	Mon, Jun 9, 2008	28.33	28.43	26.73	27.06
4037	NYSE	TFC	Fri, Jun 6, 2008	29.28	29.28	27.96	28.06
4036	NYSE	TFC	Thu, Jun 5, 2008	29.09	29.78	28.98	29.60
4035	NYSE	TFC	Wed, Jun 4, 2008	29.96	30.10	28.70	28.98
4034	NYSE	TFC	Tue, Jun 3, 2008	30.87	31.17	29.77	29.97
4033	NYSE	TFC	Mon, Jun 2, 2008	31.41	31.47	30.42	30.73
4032	NYSE	TFC	Fri, May 30, 2008	32.22	32.23	31.31	31.47
4031	NYSE	TFC	Thu, May 29, 2008	31.35	32.39	31.11	32.08
4030	NYSE	TFC	Wed, May 28, 2008	32.48	32.48	30.79	31.42
4029	NYSE	TFC	Tue, May 27, 2008	32.53	32.73	31.55	32.12
4028	NYSE	TFC	Fri, May 23, 2008	33.25	33.28	32.62	32.73
4027	NYSE	TFC	Thu, May 22, 2008	32.93	33.75	32.70	33.44
4026	NYSE	TFC	Wed, May 21, 2008	33.78	33.94	32.62	32.83
4025	NYSE	TFC	Tue, May 20, 2008	34.18	34.29	33.50	33.66
4024	NYSE	TFC	Mon, May 19, 2008	34.40	35.35	34.23	34.46
4023	NYSE	TFC	Fri, May 16, 2008	35.95	35.95	33.95	34.28
4022	NYSE	TFC	Thu, May 15, 2008	35.47	35.82	35.05	35.82
4021	NYSE	TFC	Wed, May 14, 2008	34.98	35.70	34.88	35.38
4020	NYSE	TFC	Tue, May 13, 2008	35.25	35.75	34.58	34.88
4019	NYSE	TFC	Mon, May 12, 2008	34.22	35.42	34.09	35.30
4018	NYSE	TFC	Fri, May 9, 2008	34.32	34.84	33.98	34.06
4017	NYSE	TFC	Thu, May 8, 2008	35.60	35.60	34.13	34.50
4016	NYSE	TFC	Wed, May 7, 2008	36.49	36.55	35.06	35.15
4015	NYSE	TFC	Tue, May 6, 2008	35.66	36.50	35.02	36.27
4014	NYSE	TFC	Mon, May 5, 2008	36.60	36.60	35.80	36.34
4013	NYSE	TFC	Fri, May 2, 2008	36.94	37.85	36.23	36.49
4012	NYSE	TFC	Thu, May 1, 2008	34.56	36.82	34.13	36.79
4011	NYSE	TFC	Wed, Apr 30, 2008	34.67	35.19	34.10	34.29
4010	NYSE	TFC	Tue, Apr 29, 2008	35.50	35.75	34.74	34.79
4009	NYSE	TFC	Mon, Apr 28, 2008	35.08	35.94	35.00	35.65
4008	NYSE	TFC	Fri, Apr 25, 2008	34.79	35.51	34.31	35.28
4007	NYSE	TFC	Thu, Apr 24, 2008	33.26	34.86	33.26	34.67
4006	NYSE	TFC	Wed, Apr 23, 2008	33.31	33.91	33.10	33.27
4005	NYSE	TFC	Tue, Apr 22, 2008	33.41	33.77	32.89	33.34
4004	NYSE	TFC	Mon, Apr 21, 2008	34.39	34.52	33.33	33.50
4003	NYSE	TFC	Fri, Apr 18, 2008	34.52	35.48	34.15	34.53
4002	NYSE	TFC	Thu, Apr 17, 2008	32.82	34.13	31.86	33.56
4001	NYSE	TFC	Wed, Apr 16, 2008	31.72	32.83	31.72	32.60
4000	NYSE	TFC	Tue, Apr 15, 2008	31.15	31.59	30.65	31.33
3999	NYSE	TFC	Mon, Apr 14, 2008	31.79	31.93	30.35	30.45
3998	NYSE	TFC	Fri, Apr 11, 2008	32.18	33.19	31.90	31.93
3997	NYSE	TFC	Thu, Apr 10, 2008	33.13	33.13	31.71	32.50
3996	NYSE	TFC	Wed, Apr 9, 2008	33.72	33.94	33.33	33.44
3995	NYSE	TFC	Tue, Apr 8, 2008	34.10	34.24	33.35	33.63
3994	NYSE	TFC	Mon, Apr 7, 2008	34.23	34.97	34.11	34.28
3993	NYSE	TFC	Fri, Apr 4, 2008	34.25	34.47	33.80	34.04
3992	NYSE	TFC	Thu, Apr 3, 2008	34.03	34.48	33.38	34.24
3991	NYSE	TFC	Wed, Apr 2, 2008	34.48	35.00	33.97	34.17
3990	NYSE	TFC	Tue, Apr 1, 2008	33.30	34.26	32.74	34.18
3989	NYSE	TFC	Mon, Mar 31, 2008	32.42	32.84	31.82	32.06
3988	NYSE	TFC	Fri, Mar 28, 2008	32.88	33.38	32.34	32.46
3987	NYSE	TFC	Thu, Mar 27, 2008	33.68	33.98	32.50	32.66
3986	NYSE	TFC	Wed, Mar 26, 2008	34.83	34.86	33.32	33.53
3985	NYSE	TFC	Tue, Mar 25, 2008	35.44	35.44	34.42	35.08
3984	NYSE	TFC	Mon, Mar 24, 2008	35.14	36.50	34.93	35.27
3983	NYSE	TFC	Thu, Mar 20, 2008	33.39	35.22	33.22	35.07
3982	NYSE	TFC	Wed, Mar 19, 2008	33.72	34.08	32.91	33.22
3981	NYSE	TFC	Tue, Mar 18, 2008	32.61	33.44	31.73	33.13
3980	NYSE	TFC	Mon, Mar 17, 2008	30.44	32.50	30.09	31.94
3979	NYSE	TFC	Fri, Mar 14, 2008	32.11	32.75	30.70	31.33
3978	NYSE	TFC	Thu, Mar 13, 2008	31.61	32.18	30.59	31.94
3977	NYSE	TFC	Wed, Mar 12, 2008	32.74	34.11	32.00	32.00
3976	NYSE	TFC	Tue, Mar 11, 2008	30.98	32.86	30.98	32.86
3975	NYSE	TFC	Mon, Mar 10, 2008	30.06	30.91	29.68	30.10
3974	NYSE	TFC	Fri, Mar 7, 2008	29.76	31.15	29.50	30.09
3973	NYSE	TFC	Thu, Mar 6, 2008	31.06	31.10	29.75	29.82
3972	NYSE	TFC	Wed, Mar 5, 2008	31.09	31.99	30.74	31.15
3971	NYSE	TFC	Tue, Mar 4, 2008	30.38	30.91	29.62	30.71
3970	NYSE	TFC	Mon, Mar 3, 2008	31.04	31.26	30.20	30.60
3969	NYSE	TFC	Fri, Feb 29, 2008	32.52	32.61	31.02	31.13
3968	NYSE	TFC	Thu, Feb 28, 2008	33.71	33.71	32.66	32.74
3967	NYSE	TFC	Wed, Feb 27, 2008	34.01	34.74	33.73	33.89
3966	NYSE	TFC	Tue, Feb 26, 2008	34.06	34.73	33.90	34.29
3965	NYSE	TFC	Mon, Feb 25, 2008	34.01	34.32	33.14	34.16
3964	NYSE	TFC	Fri, Feb 22, 2008	32.96	34.05	32.50	33.99
3963	NYSE	TFC	Thu, Feb 21, 2008	33.85	34.09	32.83	32.89
3962	NYSE	TFC	Wed, Feb 20, 2008	32.51	33.99	32.43	33.67
3961	NYSE	TFC	Tue, Feb 19, 2008	33.55	33.89	32.42	32.83
3960	NYSE	TFC	Fri, Feb 15, 2008	33.15	33.56	32.70	33.25
3959	NYSE	TFC	Thu, Feb 14, 2008	33.70	34.12	33.12	33.35
3958	NYSE	TFC	Wed, Feb 13, 2008	34.29	34.42	33.03	33.76
3957	NYSE	TFC	Tue, Feb 12, 2008	33.22	34.28	33.19	33.89
3956	NYSE	TFC	Mon, Feb 11, 2008	33.32	33.40	32.32	33.08
3955	NYSE	TFC	Fri, Feb 8, 2008	34.68	34.68	32.79	33.40
3954	NYSE	TFC	Thu, Feb 7, 2008	33.62	34.96	33.60	34.62
3953	NYSE	TFC	Wed, Feb 6, 2008	34.40	34.82	33.60	33.87
3952	NYSE	TFC	Tue, Feb 5, 2008	34.74	35.02	34.00	34.10
3951	NYSE	TFC	Mon, Feb 4, 2008	36.79	36.95	35.01	35.25
3950	NYSE	TFC	Fri, Feb 1, 2008	36.36	36.96	35.80	36.80
3949	NYSE	TFC	Thu, Jan 31, 2008	34.74	36.71	34.00	36.24
3948	NYSE	TFC	Wed, Jan 30, 2008	35.33	36.72	35.10	35.12
3947	NYSE	TFC	Tue, Jan 29, 2008	35.30	35.70	34.57	35.55
3946	NYSE	TFC	Mon, Jan 28, 2008	33.99	35.18	33.54	35.01
3945	NYSE	TFC	Fri, Jan 25, 2008	35.20	35.48	33.79	34.01
3944	NYSE	TFC	Thu, Jan 24, 2008	34.26	36.15	33.88	34.93
3943	NYSE	TFC	Wed, Jan 23, 2008	29.56	35.12	29.14	34.14
3942	NYSE	TFC	Tue, Jan 22, 2008	27.90	31.76	27.86	30.47
3941	NYSE	TFC	Fri, Jan 18, 2008	29.42	30.38	28.85	29.42
3940	NYSE	TFC	Thu, Jan 17, 2008	28.95	29.88	28.43	28.71
3939	NYSE	TFC	Wed, Jan 16, 2008	27.49	28.82	27.11	28.19
3938	NYSE	TFC	Tue, Jan 15, 2008	28.08	28.08	27.00	27.32
3937	NYSE	TFC	Mon, Jan 14, 2008	28.54	28.54	27.80	28.38
3936	NYSE	TFC	Fri, Jan 11, 2008	27.41	28.38	26.59	28.16
3935	NYSE	TFC	Thu, Jan 10, 2008	27.10	28.05	26.86	27.61
3934	NYSE	TFC	Wed, Jan 9, 2008	26.87	27.25	25.92	27.25
3933	NYSE	TFC	Tue, Jan 8, 2008	27.97	28.28	26.75	26.88
3932	NYSE	TFC	Mon, Jan 7, 2008	27.96	28.20	27.23	27.77
3931	NYSE	TFC	Fri, Jan 4, 2008	28.86	28.86	27.07	27.36
3930	NYSE	TFC	Thu, Jan 3, 2008	29.74	29.85	29.05	29.12
3929	NYSE	TFC	Wed, Jan 2, 2008	30.89	30.89	29.46	29.55
3928	NYSE	TFC	Mon, Dec 31, 2007	31.00	31.11	30.42	30.67
3927	NYSE	TFC	Fri, Dec 28, 2007	31.09	31.45	30.66	31.08
3926	NYSE	TFC	Thu, Dec 27, 2007	31.87	31.94	31.15	31.15
3925	NYSE	TFC	Wed, Dec 26, 2007	32.29	32.29	31.85	32.04
3924	NYSE	TFC	Mon, Dec 24, 2007	31.76	32.72	31.76	32.30
3923	NYSE	TFC	Fri, Dec 21, 2007	31.37	32.06	30.45	31.94
3922	NYSE	TFC	Thu, Dec 20, 2007	31.53	31.73	30.36	30.94
3921	NYSE	TFC	Wed, Dec 19, 2007	32.08	32.55	31.56	31.78
3920	NYSE	TFC	Tue, Dec 18, 2007	32.72	32.72	31.61	32.13
3919	NYSE	TFC	Mon, Dec 17, 2007	32.50	33.06	32.25	32.54
3918	NYSE	TFC	Fri, Dec 14, 2007	33.20	33.67	32.61	32.67
3917	NYSE	TFC	Thu, Dec 13, 2007	33.45	33.70	32.52	33.59
3916	NYSE	TFC	Wed, Dec 12, 2007	34.95	35.30	32.87	33.55
3915	NYSE	TFC	Tue, Dec 11, 2007	36.79	36.79	33.83	33.93
3914	NYSE	TFC	Mon, Dec 10, 2007	36.10	37.01	36.01	36.92
3913	NYSE	TFC	Fri, Dec 7, 2007	36.47	36.50	35.82	36.01
3912	NYSE	TFC	Thu, Dec 6, 2007	36.14	36.40	35.75	36.33
3911	NYSE	TFC	Wed, Dec 5, 2007	35.90	36.38	35.56	36.15
3910	NYSE	TFC	Tue, Dec 4, 2007	35.64	35.92	35.18	35.50
3909	NYSE	TFC	Mon, Dec 3, 2007	36.00	36.31	35.35	35.93
3908	NYSE	TFC	Fri, Nov 30, 2007	36.52	37.00	35.76	36.08
3907	NYSE	TFC	Thu, Nov 29, 2007	35.83	36.09	34.99	35.46
3906	NYSE	TFC	Wed, Nov 28, 2007	33.77	36.21	33.77	36.02
3905	NYSE	TFC	Tue, Nov 27, 2007	33.50	34.00	33.02	33.58
3904	NYSE	TFC	Mon, Nov 26, 2007	34.07	34.17	32.48	32.55
3903	NYSE	TFC	Fri, Nov 23, 2007	33.08	34.19	33.07	34.00
3902	NYSE	TFC	Wed, Nov 21, 2007	32.86	33.59	32.10	32.80
3901	NYSE	TFC	Tue, Nov 20, 2007	32.85	33.92	32.15	33.07
3900	NYSE	TFC	Mon, Nov 19, 2007	33.45	33.52	32.14	33.12
3899	NYSE	TFC	Fri, Nov 16, 2007	34.56	34.65	33.32	33.71
3898	NYSE	TFC	Thu, Nov 15, 2007	35.38	35.40	34.00	34.26
3897	NYSE	TFC	Wed, Nov 14, 2007	35.89	36.57	35.23	35.45
3896	NYSE	TFC	Tue, Nov 13, 2007	34.62	35.80	34.55	35.74
3895	NYSE	TFC	Mon, Nov 12, 2007	34.00	35.42	34.00	34.40
3894	NYSE	TFC	Fri, Nov 9, 2007	33.19	34.91	32.76	34.19
3893	NYSE	TFC	Thu, Nov 8, 2007	32.80	33.72	32.39	33.52
3892	NYSE	TFC	Wed, Nov 7, 2007	34.00	34.11	32.70	32.77
3891	NYSE	TFC	Tue, Nov 6, 2007	34.03	34.60	33.48	34.58
3890	NYSE	TFC	Mon, Nov 5, 2007	34.21	34.52	33.55	34.06
3889	NYSE	TFC	Fri, Nov 2, 2007	35.43	35.45	34.07	34.42
3888	NYSE	TFC	Thu, Nov 1, 2007	35.97	36.58	35.01	35.10
3887	NYSE	TFC	Wed, Oct 31, 2007	36.62	37.16	36.19	36.97
3886	NYSE	TFC	Tue, Oct 30, 2007	36.84	37.19	36.33	36.35
3885	NYSE	TFC	Mon, Oct 29, 2007	37.52	37.73	36.84	37.01
3884	NYSE	TFC	Fri, Oct 26, 2007	37.29	37.58	36.33	37.25
3883	NYSE	TFC	Thu, Oct 25, 2007	36.25	36.87	35.57	36.22
3882	NYSE	TFC	Wed, Oct 24, 2007	36.48	36.59	35.19	36.06
3881	NYSE	TFC	Tue, Oct 23, 2007	36.31	36.77	36.07	36.77
3880	NYSE	TFC	Mon, Oct 22, 2007	35.78	36.54	35.72	36.05
3879	NYSE	TFC	Fri, Oct 19, 2007	37.27	37.46	35.96	36.01
3878	NYSE	TFC	Thu, Oct 18, 2007	37.54	37.76	36.75	37.15
3877	NYSE	TFC	Wed, Oct 17, 2007	39.08	39.18	36.05	38.56
3876	NYSE	TFC	Tue, Oct 16, 2007	39.63	39.67	38.55	38.64
3875	NYSE	TFC	Mon, Oct 15, 2007	40.68	40.72	39.52	39.90
3874	NYSE	TFC	Fri, Oct 12, 2007	41.01	41.05	40.35	40.46
3873	NYSE	TFC	Thu, Oct 11, 2007	41.69	41.77	40.84	40.96
3872	NYSE	TFC	Wed, Oct 10, 2007	41.47	41.80	41.07	41.35
3871	NYSE	TFC	Tue, Oct 9, 2007	42.20	42.24	41.64	42.05
3870	NYSE	TFC	Mon, Oct 8, 2007	42.15	42.28	41.85	42.04
3869	NYSE	TFC	Fri, Oct 5, 2007	42.05	42.61	41.74	42.13
3868	NYSE	TFC	Thu, Oct 4, 2007	41.75	42.00	41.71	42.00
3867	NYSE	TFC	Wed, Oct 3, 2007	41.53	42.00	41.40	41.58
3866	NYSE	TFC	Tue, Oct 2, 2007	41.54	41.92	41.23	41.66
3865	NYSE	TFC	Mon, Oct 1, 2007	41.12	41.71	40.58	41.49
3864	NYSE	TFC	Fri, Sep 28, 2007	40.76	41.02	40.35	40.39
3863	NYSE	TFC	Thu, Sep 27, 2007	40.85	41.13	40.59	40.99
3862	NYSE	TFC	Wed, Sep 26, 2007	40.93	41.22	40.52	40.79
3861	NYSE	TFC	Tue, Sep 25, 2007	40.46	40.98	40.30	40.68
3860	NYSE	TFC	Mon, Sep 24, 2007	41.50	41.70	40.66	40.68
3859	NYSE	TFC	Fri, Sep 21, 2007	42.45	42.45	41.52	41.57
3858	NYSE	TFC	Thu, Sep 20, 2007	42.75	42.75	41.77	41.95
3857	NYSE	TFC	Wed, Sep 19, 2007	42.49	43.00	42.35	42.76
3856	NYSE	TFC	Tue, Sep 18, 2007	40.82	42.50	40.45	42.50
3855	NYSE	TFC	Mon, Sep 17, 2007	40.56	40.79	40.32	40.64
3854	NYSE	TFC	Fri, Sep 14, 2007	40.18	40.82	40.12	40.69
3853	NYSE	TFC	Thu, Sep 13, 2007	40.00	40.51	39.81	40.47
3852	NYSE	TFC	Wed, Sep 12, 2007	39.66	39.95	39.40	39.64
3851	NYSE	TFC	Tue, Sep 11, 2007	39.26	40.10	39.26	39.92
3850	NYSE	TFC	Mon, Sep 10, 2007	39.24	39.70	38.60	39.18
3849	NYSE	TFC	Fri, Sep 7, 2007	39.13	39.53	38.78	38.94
3848	NYSE	TFC	Thu, Sep 6, 2007	39.16	39.82	38.97	39.75
3847	NYSE	TFC	Wed, Sep 5, 2007	39.45	39.54	39.00	39.24
3846	NYSE	TFC	Tue, Sep 4, 2007	39.35	40.06	39.33	39.78
3845	NYSE	TFC	Fri, Aug 31, 2007	39.87	39.99	39.24	39.73
3844	NYSE	TFC	Thu, Aug 30, 2007	39.35	39.78	39.14	39.33
3843	NYSE	TFC	Wed, Aug 29, 2007	39.13	39.75	38.70	39.67
3842	NYSE	TFC	Tue, Aug 28, 2007	39.95	39.99	38.94	38.94
3841	NYSE	TFC	Mon, Aug 27, 2007	40.80	40.80	40.25	40.26
3840	NYSE	TFC	Fri, Aug 24, 2007	40.05	40.93	39.76	40.88
3839	NYSE	TFC	Thu, Aug 23, 2007	40.67	40.75	39.88	40.17
3838	NYSE	TFC	Wed, Aug 22, 2007	40.65	40.88	39.75	40.62
3837	NYSE	TFC	Tue, Aug 21, 2007	39.62	40.70	39.61	40.38
3836	NYSE	TFC	Mon, Aug 20, 2007	40.43	40.80	39.28	39.90
3835	NYSE	TFC	Fri, Aug 17, 2007	41.32	41.73	39.36	40.85
3834	NYSE	TFC	Thu, Aug 16, 2007	37.16	39.69	37.00	39.49
3833	NYSE	TFC	Wed, Aug 15, 2007	37.14	38.51	37.03	37.36
3832	NYSE	TFC	Tue, Aug 14, 2007	38.03	38.20	37.14	37.35
3831	NYSE	TFC	Mon, Aug 13, 2007	39.51	39.63	38.11	38.18
3830	NYSE	TFC	Fri, Aug 10, 2007	39.65	39.91	38.80	39.31
3829	NYSE	TFC	Thu, Aug 9, 2007	40.33	40.86	39.38	40.08
3828	NYSE	TFC	Wed, Aug 8, 2007	40.00	41.50	40.00	41.33
3827	NYSE	TFC	Tue, Aug 7, 2007	38.92	40.32	38.90	39.81
3826	NYSE	TFC	Mon, Aug 6, 2007	37.27	39.47	36.96	39.39
3825	NYSE	TFC	Fri, Aug 3, 2007	39.00	39.00	36.95	37.01
3824	NYSE	TFC	Thu, Aug 2, 2007	38.53	39.06	38.13	38.51
3823	NYSE	TFC	Wed, Aug 1, 2007	37.46	38.81	37.19	38.52
3822	NYSE	TFC	Tue, Jul 31, 2007	38.40	38.73	37.40	37.42
3821	NYSE	TFC	Mon, Jul 30, 2007	37.50	38.12	37.25	38.03
3820	NYSE	TFC	Fri, Jul 27, 2007	38.05	38.53	37.61	37.61
3819	NYSE	TFC	Thu, Jul 26, 2007	38.46	38.51	37.46	38.05
3818	NYSE	TFC	Wed, Jul 25, 2007	38.50	39.07	38.12	38.81
3817	NYSE	TFC	Tue, Jul 24, 2007	38.54	39.14	37.99	38.09
3816	NYSE	TFC	Mon, Jul 23, 2007	40.03	40.03	39.25	39.30
3815	NYSE	TFC	Fri, Jul 20, 2007	40.86	41.37	39.11	39.20
3814	NYSE	TFC	Thu, Jul 19, 2007	40.75	40.85	39.65	40.13
3813	NYSE	TFC	Wed, Jul 18, 2007	41.01	41.10	40.21	40.61
3812	NYSE	TFC	Tue, Jul 17, 2007	41.26	41.44	41.05	41.14
3811	NYSE	TFC	Mon, Jul 16, 2007	40.98	41.26	40.92	41.15
3810	NYSE	TFC	Fri, Jul 13, 2007	41.00	41.38	40.78	41.17
3809	NYSE	TFC	Thu, Jul 12, 2007	40.24	41.19	40.04	41.17
3808	NYSE	TFC	Wed, Jul 11, 2007	39.60	40.17	39.60	40.04
3807	NYSE	TFC	Tue, Jul 10, 2007	40.57	40.86	40.16	40.20
3806	NYSE	TFC	Mon, Jul 9, 2007	41.16	41.25	40.80	40.90
3805	NYSE	TFC	Fri, Jul 6, 2007	41.22	41.33	40.98	41.17
3804	NYSE	TFC	Thu, Jul 5, 2007	41.58	41.76	41.17	41.22
3803	NYSE	TFC	Tue, Jul 3, 2007	41.49	41.80	41.45	41.80
3802	NYSE	TFC	Mon, Jul 2, 2007	40.57	41.45	40.57	41.42
3801	NYSE	TFC	Fri, Jun 29, 2007	41.15	41.39	40.45	40.68
3800	NYSE	TFC	Thu, Jun 28, 2007	41.22	41.43	40.95	41.12
3799	NYSE	TFC	Wed, Jun 27, 2007	40.80	41.47	40.80	41.41
3798	NYSE	TFC	Tue, Jun 26, 2007	41.27	41.44	40.98	40.98
3797	NYSE	TFC	Mon, Jun 25, 2007	41.35	41.66	40.91	41.02
3796	NYSE	TFC	Fri, Jun 22, 2007	41.53	41.69	41.06	41.15
3795	NYSE	TFC	Thu, Jun 21, 2007	41.80	42.05	41.37	41.85
3794	NYSE	TFC	Wed, Jun 20, 2007	42.25	42.33	41.79	41.79
3793	NYSE	TFC	Tue, Jun 19, 2007	41.70	42.15	41.66	42.11
3792	NYSE	TFC	Mon, Jun 18, 2007	41.79	42.02	41.72	41.76
3791	NYSE	TFC	Fri, Jun 15, 2007	41.90	42.25	41.74	41.74
3790	NYSE	TFC	Thu, Jun 14, 2007	41.82	41.93	41.58	41.69
3789	NYSE	TFC	Wed, Jun 13, 2007	41.16	41.88	41.15	41.82
3788	NYSE	TFC	Tue, Jun 12, 2007	41.64	41.84	41.15	41.15
3787	NYSE	TFC	Mon, Jun 11, 2007	41.50	41.87	41.41	41.72
3786	NYSE	TFC	Fri, Jun 8, 2007	41.00	41.56	40.99	41.54
3785	NYSE	TFC	Thu, Jun 7, 2007	41.60	41.75	41.01	41.04
3784	NYSE	TFC	Wed, Jun 6, 2007	42.12	42.15	41.62	41.73
3783	NYSE	TFC	Tue, Jun 5, 2007	42.28	42.33	42.05	42.28
3782	NYSE	TFC	Mon, Jun 4, 2007	42.26	42.35	42.04	42.35
3781	NYSE	TFC	Fri, Jun 1, 2007	42.00	42.46	41.94	42.38
3780	NYSE	TFC	Thu, May 31, 2007	42.02	42.25	41.90	42.11
3779	NYSE	TFC	Wed, May 30, 2007	41.95	42.13	41.82	42.12
3778	NYSE	TFC	Tue, May 29, 2007	42.23	42.38	41.94	42.05
3777	NYSE	TFC	Fri, May 25, 2007	42.19	42.29	41.90	42.10
3776	NYSE	TFC	Thu, May 24, 2007	42.58	42.72	42.06	42.13
3775	NYSE	TFC	Wed, May 23, 2007	42.57	42.74	42.35	42.41
3774	NYSE	TFC	Tue, May 22, 2007	42.73	42.86	42.49	42.57
3773	NYSE	TFC	Mon, May 21, 2007	42.80	43.00	42.47	42.90
3772	NYSE	TFC	Fri, May 18, 2007	42.86	42.90	42.61	42.86
3771	NYSE	TFC	Thu, May 17, 2007	42.67	42.73	42.42	42.65
3770	NYSE	TFC	Wed, May 16, 2007	42.33	42.70	42.31	42.70
3769	NYSE	TFC	Tue, May 15, 2007	42.21	42.62	42.14	42.27
3768	NYSE	TFC	Mon, May 14, 2007	42.36	42.58	41.93	42.13
3767	NYSE	TFC	Fri, May 11, 2007	42.23	42.50	42.03	42.36
3766	NYSE	TFC	Thu, May 10, 2007	42.62	42.75	42.14	42.14
3765	NYSE	TFC	Wed, May 9, 2007	42.40	43.00	42.40	42.85
3764	NYSE	TFC	Tue, May 8, 2007	42.63	42.72	42.38	42.60
3763	NYSE	TFC	Mon, May 7, 2007	42.60	43.02	42.52	42.74
3762	NYSE	TFC	Fri, May 4, 2007	42.50	42.62	42.29	42.45
3761	NYSE	TFC	Thu, May 3, 2007	42.21	42.47	42.13	42.43
3760	NYSE	TFC	Wed, May 2, 2007	42.01	42.41	41.99	42.17
3759	NYSE	TFC	Tue, May 1, 2007	41.98	42.14	41.70	42.03
3758	NYSE	TFC	Mon, Apr 30, 2007	42.20	42.24	41.62	41.62
3757	NYSE	TFC	Fri, Apr 27, 2007	41.73	42.14	41.61	42.08
3756	NYSE	TFC	Thu, Apr 26, 2007	42.00	42.17	41.74	41.88
3755	NYSE	TFC	Wed, Apr 25, 2007	41.77	41.99	41.44	41.99
3754	NYSE	TFC	Tue, Apr 24, 2007	41.77	41.85	41.28	41.52
3753	NYSE	TFC	Mon, Apr 23, 2007	42.01	42.15	41.71	41.77
3752	NYSE	TFC	Fri, Apr 20, 2007	42.12	42.20	41.70	42.01
3751	NYSE	TFC	Thu, Apr 19, 2007	41.01	41.96	40.90	41.86
3750	NYSE	TFC	Wed, Apr 18, 2007	40.48	41.20	40.48	41.05
3749	NYSE	TFC	Tue, Apr 17, 2007	40.65	40.80	40.48	40.56
3748	NYSE	TFC	Mon, Apr 16, 2007	40.15	41.00	40.06	40.73
3747	NYSE	TFC	Fri, Apr 13, 2007	39.86	40.03	39.35	39.91
3746	NYSE	TFC	Thu, Apr 12, 2007	39.67	39.75	39.13	39.60
3745	NYSE	TFC	Wed, Apr 11, 2007	40.50	40.55	39.79	39.79
3744	NYSE	TFC	Tue, Apr 10, 2007	40.48	40.76	40.41	40.73
3743	NYSE	TFC	Mon, Apr 9, 2007	40.80	40.80	40.32	40.41
3742	NYSE	TFC	Thu, Apr 5, 2007	40.59	40.90	40.45	40.80
3741	NYSE	TFC	Wed, Apr 4, 2007	40.99	41.00	40.66	40.75
3740	NYSE	TFC	Tue, Apr 3, 2007	40.43	41.03	40.00	40.96
3739	NYSE	TFC	Mon, Apr 2, 2007	40.64	40.75	39.96	40.27
3738	NYSE	TFC	Fri, Mar 30, 2007	41.36	41.52	40.77	41.02
3737	NYSE	TFC	Thu, Mar 29, 2007	41.20	41.40	40.88	41.36
3736	NYSE	TFC	Wed, Mar 28, 2007	41.39	41.39	40.77	40.83
3735	NYSE	TFC	Tue, Mar 27, 2007	41.63	41.68	41.39	41.48
3734	NYSE	TFC	Mon, Mar 26, 2007	41.98	42.05	41.26	41.81
3733	NYSE	TFC	Fri, Mar 23, 2007	41.90	42.28	41.80	41.98
3732	NYSE	TFC	Thu, Mar 22, 2007	42.34	42.43	41.83	41.95
3731	NYSE	TFC	Wed, Mar 21, 2007	41.31	42.38	41.09	42.35
3730	NYSE	TFC	Tue, Mar 20, 2007	41.09	41.37	40.97	41.34
3729	NYSE	TFC	Mon, Mar 19, 2007	40.85	41.15	40.72	41.04
3728	NYSE	TFC	Fri, Mar 16, 2007	40.83	40.98	40.43	40.55
3727	NYSE	TFC	Thu, Mar 15, 2007	40.46	40.92	40.34	40.68
3726	NYSE	TFC	Wed, Mar 14, 2007	40.43	40.59	39.54	40.43
3725	NYSE	TFC	Tue, Mar 13, 2007	41.15	41.19	40.19	40.28
3724	NYSE	TFC	Mon, Mar 12, 2007	41.44	41.50	41.19	41.38
3723	NYSE	TFC	Fri, Mar 9, 2007	41.84	41.84	41.39	41.51
3722	NYSE	TFC	Thu, Mar 8, 2007	41.57	41.77	41.32	41.57
3721	NYSE	TFC	Wed, Mar 7, 2007	41.56	41.65	41.24	41.27
3720	NYSE	TFC	Tue, Mar 6, 2007	41.15	41.69	41.00	41.65
3719	NYSE	TFC	Mon, Mar 5, 2007	41.49	41.55	40.81	40.85
3718	NYSE	TFC	Fri, Mar 2, 2007	41.85	42.27	41.59	41.59
3717	NYSE	TFC	Thu, Mar 1, 2007	41.00	42.35	41.00	42.08
3716	NYSE	TFC	Wed, Feb 28, 2007	42.40	42.89	42.10	42.45
3715	NYSE	TFC	Tue, Feb 27, 2007	43.47	43.62	42.32	42.40
3714	NYSE	TFC	Mon, Feb 26, 2007	43.79	43.94	43.35	43.62
3713	NYSE	TFC	Fri, Feb 23, 2007	44.09	44.09	43.47	43.76
3712	NYSE	TFC	Thu, Feb 22, 2007	44.05	44.19	43.76	43.95
3711	NYSE	TFC	Wed, Feb 21, 2007	43.86	44.08	43.84	44.01
3710	NYSE	TFC	Tue, Feb 20, 2007	43.86	44.17	43.63	44.15
3709	NYSE	TFC	Fri, Feb 16, 2007	43.75	44.08	43.70	43.84
3708	NYSE	TFC	Thu, Feb 15, 2007	43.85	43.99	43.69	43.75
3707	NYSE	TFC	Wed, Feb 14, 2007	43.62	43.98	43.43	43.80
3706	NYSE	TFC	Tue, Feb 13, 2007	43.19	43.60	42.94	43.60
3705	NYSE	TFC	Mon, Feb 12, 2007	42.91	43.21	42.82	43.10
3704	NYSE	TFC	Fri, Feb 9, 2007	42.96	43.11	42.70	42.81
3703	NYSE	TFC	Thu, Feb 8, 2007	42.78	42.98	42.60	42.85
3702	NYSE	TFC	Wed, Feb 7, 2007	42.76	42.98	42.75	42.88
3701	NYSE	TFC	Tue, Feb 6, 2007	42.72	43.00	42.68	42.83
3700	NYSE	TFC	Mon, Feb 5, 2007	42.48	42.78	42.39	42.64
3699	NYSE	TFC	Fri, Feb 2, 2007	42.75	42.85	42.47	42.51
3698	NYSE	TFC	Thu, Feb 1, 2007	42.72	42.81	42.37	42.63
3697	NYSE	TFC	Wed, Jan 31, 2007	42.24	42.33	41.97	42.26
3696	NYSE	TFC	Tue, Jan 30, 2007	42.12	42.21	41.94	42.16
3695	NYSE	TFC	Mon, Jan 29, 2007	42.25	42.34	41.97	42.05
3694	NYSE	TFC	Fri, Jan 26, 2007	42.13	42.33	41.92	42.19
3693	NYSE	TFC	Thu, Jan 25, 2007	43.11	43.11	42.18	42.21
3692	NYSE	TFC	Wed, Jan 24, 2007	42.77	43.00	42.71	43.00
3691	NYSE	TFC	Tue, Jan 23, 2007	42.82	42.90	42.55	42.78
3690	NYSE	TFC	Mon, Jan 22, 2007	42.64	42.91	42.51	42.75
3689	NYSE	TFC	Fri, Jan 19, 2007	43.38	43.40	42.62	42.77
3688	NYSE	TFC	Thu, Jan 18, 2007	43.00	43.59	42.75	43.18
3687	NYSE	TFC	Wed, Jan 17, 2007	42.94	42.98	42.51	42.74
3686	NYSE	TFC	Tue, Jan 16, 2007	42.64	42.85	42.50	42.82
3685	NYSE	TFC	Fri, Jan 12, 2007	42.95	42.95	42.50	42.62
3684	NYSE	TFC	Thu, Jan 11, 2007	42.78	43.09	42.61	42.98
3683	NYSE	TFC	Wed, Jan 10, 2007	42.51	42.70	42.40	42.63
3682	NYSE	TFC	Tue, Jan 9, 2007	42.90	43.16	42.58	42.83
3681	NYSE	TFC	Mon, Jan 8, 2007	43.00	43.06	42.49	42.91
3680	NYSE	TFC	Fri, Jan 5, 2007	43.66	43.66	42.99	43.08
3679	NYSE	TFC	Thu, Jan 4, 2007	43.86	43.97	43.30	43.66
3678	NYSE	TFC	Wed, Jan 3, 2007	43.68	44.30	43.63	44.00
3677	NYSE	TFC	Fri, Dec 29, 2006	44.19	44.27	43.81	43.93
3676	NYSE	TFC	Thu, Dec 28, 2006	44.49	44.68	44.25	44.27
3675	NYSE	TFC	Wed, Dec 27, 2006	44.26	44.74	44.26	44.63
3674	NYSE	TFC	Tue, Dec 26, 2006	43.95	44.31	43.90	44.26
3673	NYSE	TFC	Fri, Dec 22, 2006	44.12	44.25	43.95	43.98
3672	NYSE	TFC	Thu, Dec 21, 2006	44.23	44.36	44.08	44.18
3671	NYSE	TFC	Wed, Dec 20, 2006	44.30	44.38	44.13	44.27
3670	NYSE	TFC	Tue, Dec 19, 2006	44.15	44.32	44.02	44.32
3669	NYSE	TFC	Mon, Dec 18, 2006	44.21	44.35	43.99	44.18
3668	NYSE	TFC	Fri, Dec 15, 2006	44.23	44.50	44.08	44.16
3667	NYSE	TFC	Thu, Dec 14, 2006	43.83	44.19	43.79	44.16
3666	NYSE	TFC	Wed, Dec 13, 2006	43.70	43.96	43.49	43.90
3665	NYSE	TFC	Tue, Dec 12, 2006	43.75	44.21	43.73	44.09
3664	NYSE	TFC	Mon, Dec 11, 2006	43.80	44.10	43.74	43.87
3663	NYSE	TFC	Fri, Dec 8, 2006	43.60	43.99	43.51	43.87
3662	NYSE	TFC	Thu, Dec 7, 2006	43.74	44.00	43.61	43.63
3661	NYSE	TFC	Wed, Dec 6, 2006	43.64	43.75	43.53	43.73
3660	NYSE	TFC	Tue, Dec 5, 2006	43.55	43.72	43.43	43.60
3659	NYSE	TFC	Mon, Dec 4, 2006	43.40	43.74	43.25	43.63
3658	NYSE	TFC	Fri, Dec 1, 2006	43.08	43.21	42.74	43.18
3657	NYSE	TFC	Thu, Nov 30, 2006	42.91	43.02	42.48	43.01
3656	NYSE	TFC	Wed, Nov 29, 2006	42.78	43.05	42.66	43.04
3655	NYSE	TFC	Tue, Nov 28, 2006	42.65	42.95	42.51	42.61
3654	NYSE	TFC	Mon, Nov 27, 2006	43.05	43.11	42.63	42.63
3653	NYSE	TFC	Fri, Nov 24, 2006	43.14	43.42	43.10	43.17
3652	NYSE	TFC	Wed, Nov 22, 2006	43.39	43.62	43.26	43.39
3651	NYSE	TFC	Tue, Nov 21, 2006	43.65	43.67	43.37	43.39
3650	NYSE	TFC	Mon, Nov 20, 2006	43.68	43.83	43.57	43.72
3649	NYSE	TFC	Fri, Nov 17, 2006	43.75	43.91	43.62	43.77
3648	NYSE	TFC	Thu, Nov 16, 2006	43.74	43.96	43.69	43.92
3647	NYSE	TFC	Wed, Nov 15, 2006	43.30	43.76	43.27	43.57
3646	NYSE	TFC	Tue, Nov 14, 2006	43.31	43.49	42.82	43.42
3645	NYSE	TFC	Mon, Nov 13, 2006	43.04	43.30	42.99	43.21
3644	NYSE	TFC	Fri, Nov 10, 2006	43.20	43.23	42.86	43.06
3643	NYSE	TFC	Thu, Nov 9, 2006	43.17	43.23	42.94	43.06
3642	NYSE	TFC	Wed, Nov 8, 2006	42.91	43.32	42.85	43.17
3641	NYSE	TFC	Tue, Nov 7, 2006	42.98	43.27	42.90	42.98
3640	NYSE	TFC	Mon, Nov 6, 2006	43.00	43.26	42.92	43.00
3639	NYSE	TFC	Fri, Nov 3, 2006	43.04	43.27	42.50	42.79
3638	NYSE	TFC	Thu, Nov 2, 2006	43.35	43.38	42.77	42.99
3637	NYSE	TFC	Wed, Nov 1, 2006	43.89	43.97	43.37	43.38
3636	NYSE	TFC	Tue, Oct 31, 2006	43.50	43.78	43.39	43.52
3635	NYSE	TFC	Mon, Oct 30, 2006	43.04	43.44	43.00	43.39
3634	NYSE	TFC	Fri, Oct 27, 2006	43.18	43.26	42.95	43.03
3633	NYSE	TFC	Thu, Oct 26, 2006	42.90	43.24	42.69	43.23
3632	NYSE	TFC	Wed, Oct 25, 2006	43.08	43.13	42.75	42.93
3631	NYSE	TFC	Tue, Oct 24, 2006	42.84	43.14	42.65	43.08
3630	NYSE	TFC	Mon, Oct 23, 2006	43.01	43.13	42.87	42.99
3629	NYSE	TFC	Fri, Oct 20, 2006	43.66	43.66	42.95	43.26
3628	NYSE	TFC	Thu, Oct 19, 2006	43.70	43.72	43.14	43.46
3627	NYSE	TFC	Wed, Oct 18, 2006	43.98	44.13	43.79	44.00
3626	NYSE	TFC	Tue, Oct 17, 2006	43.72	43.95	43.63	43.88
3625	NYSE	TFC	Mon, Oct 16, 2006	43.90	43.99	43.76	43.87
3624	NYSE	TFC	Fri, Oct 13, 2006	44.02	44.16	43.74	44.03
3623	NYSE	TFC	Thu, Oct 12, 2006	44.20	44.24	43.96	44.09
3622	NYSE	TFC	Wed, Oct 11, 2006	43.80	44.19	43.80	44.12
3621	NYSE	TFC	Tue, Oct 10, 2006	44.05	44.39	44.05	44.23
3620	NYSE	TFC	Mon, Oct 9, 2006	43.78	44.14	43.75	44.12
3619	NYSE	TFC	Fri, Oct 6, 2006	43.93	43.99	43.72	43.84
3618	NYSE	TFC	Thu, Oct 5, 2006	43.81	44.13	43.71	44.02
3617	NYSE	TFC	Wed, Oct 4, 2006	43.70	44.23	43.70	44.10
3616	NYSE	TFC	Tue, Oct 3, 2006	43.72	44.07	43.72	43.86
3615	NYSE	TFC	Mon, Oct 2, 2006	43.91	43.99	43.61	43.74
3614	NYSE	TFC	Fri, Sep 29, 2006	43.87	44.22	43.73	43.78
3613	NYSE	TFC	Thu, Sep 28, 2006	44.10	44.24	43.96	44.09
3612	NYSE	TFC	Wed, Sep 27, 2006	44.25	44.39	44.02	44.11
3611	NYSE	TFC	Tue, Sep 26, 2006	44.16	44.47	44.06	44.21
3610	NYSE	TFC	Mon, Sep 25, 2006	44.20	44.54	43.84	44.33
3609	NYSE	TFC	Fri, Sep 22, 2006	43.89	43.99	43.73	43.89
3608	NYSE	TFC	Thu, Sep 21, 2006	43.84	44.08	43.65	43.87
3607	NYSE	TFC	Wed, Sep 20, 2006	43.55	44.06	43.49	43.94
3606	NYSE	TFC	Tue, Sep 19, 2006	43.22	43.52	43.22	43.48
3605	NYSE	TFC	Mon, Sep 18, 2006	43.50	43.58	43.20	43.32
3604	NYSE	TFC	Fri, Sep 15, 2006	43.50	43.69	43.42	43.51
3603	NYSE	TFC	Thu, Sep 14, 2006	43.11	43.48	43.05	43.42
3602	NYSE	TFC	Wed, Sep 13, 2006	42.93	43.30	42.87	43.26
3601	NYSE	TFC	Tue, Sep 12, 2006	42.71	43.16	42.54	43.13
3600	NYSE	TFC	Mon, Sep 11, 2006	42.46	42.75	42.46	42.69
3599	NYSE	TFC	Fri, Sep 8, 2006	42.48	42.82	42.33	42.66
3598	NYSE	TFC	Thu, Sep 7, 2006	42.65	42.87	42.40	42.48
3597	NYSE	TFC	Wed, Sep 6, 2006	42.70	42.99	42.60	42.90
3596	NYSE	TFC	Tue, Sep 5, 2006	43.00	43.04	42.84	42.89
3595	NYSE	TFC	Fri, Sep 1, 2006	42.90	43.07	42.63	42.91
3594	NYSE	TFC	Thu, Aug 31, 2006	42.92	42.92	42.48	42.80
3593	NYSE	TFC	Wed, Aug 30, 2006	42.82	43.12	42.63	42.96
3592	NYSE	TFC	Tue, Aug 29, 2006	42.91	43.00	42.68	42.78
3591	NYSE	TFC	Mon, Aug 28, 2006	42.65	43.17	42.62	42.96
3590	NYSE	TFC	Fri, Aug 25, 2006	42.62	42.84	42.49	42.72
3589	NYSE	TFC	Thu, Aug 24, 2006	42.74	43.01	42.54	42.87
3588	NYSE	TFC	Wed, Aug 23, 2006	42.98	43.01	42.71	42.79
3587	NYSE	TFC	Tue, Aug 22, 2006	42.97	43.14	42.85	42.93
3586	NYSE	TFC	Mon, Aug 21, 2006	42.86	43.00	42.76	42.96
3585	NYSE	TFC	Fri, Aug 18, 2006	43.00	43.09	42.80	43.01
3584	NYSE	TFC	Thu, Aug 17, 2006	42.78	42.97	42.70	42.92
3583	NYSE	TFC	Wed, Aug 16, 2006	42.96	42.96	42.60	42.80
3582	NYSE	TFC	Tue, Aug 15, 2006	42.66	42.98	42.57	42.95
3581	NYSE	TFC	Mon, Aug 14, 2006	42.65	42.79	42.17	42.25
3580	NYSE	TFC	Fri, Aug 11, 2006	42.42	42.55	42.12	42.40
3579	NYSE	TFC	Thu, Aug 10, 2006	42.04	42.74	42.03	42.65
3578	NYSE	TFC	Wed, Aug 9, 2006	42.91	42.99	42.20	42.26
3577	NYSE	TFC	Tue, Aug 8, 2006	42.93	43.00	42.52	42.66
3576	NYSE	TFC	Mon, Aug 7, 2006	42.50	42.79	42.46	42.77
3575	NYSE	TFC	Fri, Aug 4, 2006	42.58	42.92	42.46	42.67
3574	NYSE	TFC	Thu, Aug 3, 2006	41.89	42.68	41.83	42.44
3573	NYSE	TFC	Wed, Aug 2, 2006	42.30	42.43	41.98	42.01
3572	NYSE	TFC	Tue, Aug 1, 2006	42.13	42.48	41.44	42.29
3571	NYSE	TFC	Mon, Jul 31, 2006	42.41	42.41	41.89	41.99
3570	NYSE	TFC	Fri, Jul 28, 2006	41.77	42.60	41.72	42.46
3569	NYSE	TFC	Thu, Jul 27, 2006	42.20	42.35	41.46	41.58
3568	NYSE	TFC	Wed, Jul 26, 2006	42.14	42.33	41.98	42.11
3567	NYSE	TFC	Tue, Jul 25, 2006	42.03	42.44	41.91	42.28
3566	NYSE	TFC	Mon, Jul 24, 2006	41.97	42.28	41.94	42.20
3565	NYSE	TFC	Fri, Jul 21, 2006	40.96	42.07	40.96	41.97
3564	NYSE	TFC	Thu, Jul 20, 2006	41.45	42.15	41.26	41.74
3563	NYSE	TFC	Wed, Jul 19, 2006	41.01	41.96	40.92	41.92
3562	NYSE	TFC	Tue, Jul 18, 2006	40.72	40.97	40.65	40.91
3561	NYSE	TFC	Mon, Jul 17, 2006	40.29	40.81	40.18	40.69
3560	NYSE	TFC	Fri, Jul 14, 2006	40.20	40.45	39.92	40.36
3559	NYSE	TFC	Thu, Jul 13, 2006	40.25	40.38	39.87	39.89
3558	NYSE	TFC	Wed, Jul 12, 2006	40.97	41.05	40.34	40.40
3557	NYSE	TFC	Tue, Jul 11, 2006	41.01	41.30	40.72	41.25
3556	NYSE	TFC	Mon, Jul 10, 2006	41.42	41.45	40.93	41.06
3555	NYSE	TFC	Fri, Jul 7, 2006	41.28	41.64	41.01	41.10
3554	NYSE	TFC	Thu, Jul 6, 2006	41.33	41.55	41.12	41.28
3553	NYSE	TFC	Wed, Jul 5, 2006	41.58	41.85	41.27	41.33
3552	NYSE	TFC	Mon, Jul 3, 2006	41.60	41.87	41.39	41.82
3551	NYSE	TFC	Fri, Jun 30, 2006	41.98	42.00	41.51	41.59
3550	NYSE	TFC	Thu, Jun 29, 2006	41.31	41.96	41.11	41.96
3549	NYSE	TFC	Wed, Jun 28, 2006	40.86	41.32	40.84	41.06
3548	NYSE	TFC	Tue, Jun 27, 2006	41.32	41.39	40.67	40.68
3547	NYSE	TFC	Mon, Jun 26, 2006	41.15	41.31	40.95	41.31
3546	NYSE	TFC	Fri, Jun 23, 2006	41.30	41.49	40.85	41.06
3545	NYSE	TFC	Thu, Jun 22, 2006	41.88	41.94	41.38	41.64
3544	NYSE	TFC	Wed, Jun 21, 2006	41.86	42.30	41.72	41.88
3543	NYSE	TFC	Tue, Jun 20, 2006	41.92	42.13	41.63	41.86
3542	NYSE	TFC	Mon, Jun 19, 2006	42.40	42.48	41.86	41.92
3541	NYSE	TFC	Fri, Jun 16, 2006	42.67	42.78	42.10	42.18
3540	NYSE	TFC	Thu, Jun 15, 2006	42.30	42.80	42.08	42.78
3539	NYSE	TFC	Wed, Jun 14, 2006	42.20	42.39	41.51	41.99
3538	NYSE	TFC	Tue, Jun 13, 2006	42.56	42.87	42.05	42.23
3537	NYSE	TFC	Mon, Jun 12, 2006	42.66	42.94	42.50	42.50
3536	NYSE	TFC	Fri, Jun 9, 2006	42.71	43.00	42.56	42.76
3535	NYSE	TFC	Thu, Jun 8, 2006	42.21	42.88	41.96	42.81
3534	NYSE	TFC	Wed, Jun 7, 2006	42.05	42.75	41.90	42.42
3533	NYSE	TFC	Tue, Jun 6, 2006	42.00	42.09	41.46	42.01
3532	NYSE	TFC	Mon, Jun 5, 2006	42.10	42.37	41.76	41.76
3531	NYSE	TFC	Fri, Jun 2, 2006	42.55	42.73	42.07	42.31
3530	NYSE	TFC	Thu, Jun 1, 2006	41.70	42.34	41.29	42.30
3529	NYSE	TFC	Wed, May 31, 2006	41.45	41.81	41.19	41.57
3528	NYSE	TFC	Tue, May 30, 2006	41.75	41.89	41.32	41.32
3527	NYSE	TFC	Fri, May 26, 2006	42.15	42.31	41.97	42.07
3526	NYSE	TFC	Thu, May 25, 2006	42.00	42.17	41.59	42.05
3525	NYSE	TFC	Wed, May 24, 2006	41.68	42.20	41.50	41.85
3524	NYSE	TFC	Tue, May 23, 2006	42.26	42.34	41.75	41.75
3523	NYSE	TFC	Mon, May 22, 2006	41.85	42.37	41.77	42.20
3522	NYSE	TFC	Fri, May 19, 2006	42.20	42.37	41.77	42.02
3521	NYSE	TFC	Thu, May 18, 2006	41.88	42.29	41.68	41.76
3520	NYSE	TFC	Wed, May 17, 2006	42.10	42.38	41.69	41.88
3519	NYSE	TFC	Tue, May 16, 2006	42.58	42.67	42.30	42.50
3518	NYSE	TFC	Mon, May 15, 2006	42.33	42.63	42.21	42.57
3517	NYSE	TFC	Fri, May 12, 2006	42.50	42.76	42.20	42.22
3516	NYSE	TFC	Thu, May 11, 2006	42.83	42.90	42.31	42.60
3515	NYSE	TFC	Wed, May 10, 2006	42.90	43.13	42.59	42.82
3514	NYSE	TFC	Tue, May 9, 2006	43.12	43.46	42.93	43.15
3513	NYSE	TFC	Mon, May 8, 2006	43.28	43.42	43.08	43.12
3512	NYSE	TFC	Fri, May 5, 2006	42.89	43.30	42.86	43.15
3511	NYSE	TFC	Thu, May 4, 2006	42.91	42.95	42.73	42.88
3510	NYSE	TFC	Wed, May 3, 2006	42.62	42.79	42.35	42.75
3509	NYSE	TFC	Tue, May 2, 2006	42.77	42.99	42.45	42.69
3508	NYSE	TFC	Mon, May 1, 2006	43.00	43.18	42.55	42.65
3507	NYSE	TFC	Fri, Apr 28, 2006	42.45	42.97	42.30	42.94
3506	NYSE	TFC	Thu, Apr 27, 2006	41.74	42.67	41.54	42.45
3505	NYSE	TFC	Wed, Apr 26, 2006	41.81	42.07	41.80	41.98
3504	NYSE	TFC	Tue, Apr 25, 2006	41.71	42.09	41.49	41.71
3503	NYSE	TFC	Mon, Apr 24, 2006	41.69	42.03	41.56	41.88
3502	NYSE	TFC	Fri, Apr 21, 2006	41.98	42.02	41.59	41.93
3501	NYSE	TFC	Thu, Apr 20, 2006	41.23	42.14	40.94	41.69
3500	NYSE	TFC	Wed, Apr 19, 2006	40.29	40.40	39.80	40.10
3499	NYSE	TFC	Tue, Apr 18, 2006	39.22	40.49	39.18	40.42
3498	NYSE	TFC	Mon, Apr 17, 2006	39.40	39.75	39.22	39.28
3497	NYSE	TFC	Thu, Apr 13, 2006	39.14	39.65	39.09	39.59
3496	NYSE	TFC	Wed, Apr 12, 2006	39.58	39.82	39.13	39.25
3495	NYSE	TFC	Tue, Apr 11, 2006	39.91	40.02	39.55	39.61
3494	NYSE	TFC	Mon, Apr 10, 2006	40.00	40.47	39.94	40.19
3493	NYSE	TFC	Fri, Apr 7, 2006	39.75	39.95	39.40	39.61
3492	NYSE	TFC	Thu, Apr 6, 2006	39.67	39.85	39.40	39.62
3491	NYSE	TFC	Wed, Apr 5, 2006	39.89	40.03	39.70	39.89
3490	NYSE	TFC	Tue, Apr 4, 2006	39.53	39.94	39.49	39.79
3489	NYSE	TFC	Mon, Apr 3, 2006	39.30	39.80	39.13	39.49
3488	NYSE	TFC	Fri, Mar 31, 2006	39.12	39.53	39.12	39.20
3487	NYSE	TFC	Thu, Mar 30, 2006	39.56	39.75	39.15	39.20
3486	NYSE	TFC	Wed, Mar 29, 2006	39.39	39.68	39.10	39.58
3485	NYSE	TFC	Tue, Mar 28, 2006	39.63	40.00	39.30	39.39
3484	NYSE	TFC	Mon, Mar 27, 2006	39.58	39.93	39.55	39.88
3483	NYSE	TFC	Fri, Mar 24, 2006	39.74	39.85	39.53	39.70
3482	NYSE	TFC	Thu, Mar 23, 2006	40.14	40.17	39.74	39.82
3481	NYSE	TFC	Wed, Mar 22, 2006	40.00	40.32	39.87	40.19
3480	NYSE	TFC	Tue, Mar 21, 2006	40.50	40.50	40.08	40.10
3479	NYSE	TFC	Mon, Mar 20, 2006	40.65	40.79	40.42	40.60
3478	NYSE	TFC	Fri, Mar 17, 2006	40.72	40.80	40.44	40.57
3477	NYSE	TFC	Thu, Mar 16, 2006	40.60	40.71	40.33	40.34
3476	NYSE	TFC	Wed, Mar 15, 2006	40.33	40.60	40.11	40.55
3475	NYSE	TFC	Tue, Mar 14, 2006	39.55	40.47	39.55	40.38
3474	NYSE	TFC	Mon, Mar 13, 2006	39.60	39.93	39.56	39.71
3473	NYSE	TFC	Fri, Mar 10, 2006	39.30	39.59	39.30	39.49
3472	NYSE	TFC	Thu, Mar 9, 2006	39.61	39.75	39.25	39.26
3471	NYSE	TFC	Wed, Mar 8, 2006	39.28	39.67	39.14	39.62
3470	NYSE	TFC	Tue, Mar 7, 2006	38.90	39.37	38.79	39.34
3469	NYSE	TFC	Mon, Mar 6, 2006	39.20	39.20	38.80	38.93
3468	NYSE	TFC	Fri, Mar 3, 2006	39.25	39.46	39.10	39.10
3467	NYSE	TFC	Thu, Mar 2, 2006	39.46	39.71	39.29	39.45
3466	NYSE	TFC	Wed, Mar 1, 2006	39.52	39.80	39.41	39.70
3465	NYSE	TFC	Tue, Feb 28, 2006	39.76	40.02	39.48	39.53
3464	NYSE	TFC	Mon, Feb 27, 2006	39.99	40.39	39.96	40.04
3463	NYSE	TFC	Fri, Feb 24, 2006	40.01	40.23	39.75	39.94
3462	NYSE	TFC	Thu, Feb 23, 2006	40.32	40.39	39.82	39.94
3461	NYSE	TFC	Wed, Feb 22, 2006	39.86	40.58	39.80	40.48
3460	NYSE	TFC	Tue, Feb 21, 2006	39.90	39.99	39.42	39.62
3459	NYSE	TFC	Fri, Feb 17, 2006	40.09	40.09	39.61	39.73
3458	NYSE	TFC	Thu, Feb 16, 2006	39.36	40.09	39.25	40.08
3457	NYSE	TFC	Wed, Feb 15, 2006	39.42	39.76	39.17	39.41
3456	NYSE	TFC	Tue, Feb 14, 2006	39.02	39.82	38.91	39.59
3455	NYSE	TFC	Mon, Feb 13, 2006	39.09	39.23	38.76	38.91
3454	NYSE	TFC	Fri, Feb 10, 2006	38.98	39.32	38.85	39.29
3453	NYSE	TFC	Thu, Feb 9, 2006	38.88	39.34	38.82	39.02
3452	NYSE	TFC	Wed, Feb 8, 2006	38.38	38.89	38.25	38.88
3451	NYSE	TFC	Tue, Feb 7, 2006	38.54	38.76	38.30	38.43
3450	NYSE	TFC	Mon, Feb 6, 2006	38.60	38.70	38.52	38.58
3449	NYSE	TFC	Fri, Feb 3, 2006	39.00	39.00	38.51	38.63
3448	NYSE	TFC	Thu, Feb 2, 2006	39.14	39.14	38.24	38.37
3447	NYSE	TFC	Wed, Feb 1, 2006	39.20	39.26	38.75	39.03
3446	NYSE	TFC	Tue, Jan 31, 2006	39.57	39.57	38.90	39.04
3445	NYSE	TFC	Mon, Jan 30, 2006	39.99	40.09	39.52	39.58
3444	NYSE	TFC	Fri, Jan 27, 2006	40.19	40.69	40.01	40.04
3443	NYSE	TFC	Thu, Jan 26, 2006	39.65	40.22	39.59	40.03
3442	NYSE	TFC	Wed, Jan 25, 2006	39.38	39.54	39.19	39.30
3441	NYSE	TFC	Tue, Jan 24, 2006	39.59	39.82	39.24	39.39
3440	NYSE	TFC	Mon, Jan 23, 2006	39.64	39.97	39.50	39.59
3439	NYSE	TFC	Fri, Jan 20, 2006	41.08	41.08	39.38	39.63
3438	NYSE	TFC	Thu, Jan 19, 2006	41.25	41.41	40.61	41.08
3437	NYSE	TFC	Wed, Jan 18, 2006	41.65	42.16	41.46	41.75
3436	NYSE	TFC	Tue, Jan 17, 2006	41.62	41.77	41.35	41.67
3435	NYSE	TFC	Fri, Jan 13, 2006	41.75	41.97	41.58	41.87
3434	NYSE	TFC	Thu, Jan 12, 2006	41.80	41.83	41.33	41.36
3433	NYSE	TFC	Wed, Jan 11, 2006	42.20	42.20	41.70	41.94
3432	NYSE	TFC	Tue, Jan 10, 2006	42.38	42.70	42.19	42.58
3431	NYSE	TFC	Mon, Jan 9, 2006	42.51	42.66	42.34	42.63
3430	NYSE	TFC	Fri, Jan 6, 2006	42.79	42.85	42.26	42.53
3429	NYSE	TFC	Thu, Jan 5, 2006	42.52	42.70	42.42	42.64
3428	NYSE	TFC	Wed, Jan 4, 2006	42.20	42.79	42.20	42.64
3427	NYSE	TFC	Tue, Jan 3, 2006	42.13	42.49	41.58	42.31
3426	NYSE	TFC	Fri, Dec 30, 2005	42.05	42.09	41.67	41.91
3425	NYSE	TFC	Thu, Dec 29, 2005	42.50	42.67	42.22	42.24
3424	NYSE	TFC	Wed, Dec 28, 2005	42.62	42.62	42.41	42.55
3423	NYSE	TFC	Tue, Dec 27, 2005	42.90	43.20	42.54	42.58
3422	NYSE	TFC	Fri, Dec 23, 2005	42.93	43.03	42.72	42.90
3421	NYSE	TFC	Thu, Dec 22, 2005	42.80	42.86	42.43	42.80
3420	NYSE	TFC	Wed, Dec 21, 2005	42.78	43.15	42.62	42.71
3419	NYSE	TFC	Tue, Dec 20, 2005	42.75	42.96	42.65	42.72
3418	NYSE	TFC	Mon, Dec 19, 2005	43.20	43.23	42.64	42.83
3417	NYSE	TFC	Fri, Dec 16, 2005	43.25	43.45	43.18	43.38
3416	NYSE	TFC	Thu, Dec 15, 2005	43.15	43.20	42.88	43.05
3415	NYSE	TFC	Wed, Dec 14, 2005	43.08	43.45	42.89	43.17
3414	NYSE	TFC	Tue, Dec 13, 2005	42.29	43.42	42.25	43.08
3413	NYSE	TFC	Mon, Dec 12, 2005	42.48	42.59	42.16	42.37
3412	NYSE	TFC	Fri, Dec 9, 2005	41.93	42.67	41.70	42.41
3411	NYSE	TFC	Thu, Dec 8, 2005	42.06	42.19	41.63	41.78
3410	NYSE	TFC	Wed, Dec 7, 2005	42.37	42.37	41.64	42.06
3409	NYSE	TFC	Tue, Dec 6, 2005	42.75	42.86	42.32	42.37
3408	NYSE	TFC	Mon, Dec 5, 2005	42.42	42.66	42.20	42.53
3407	NYSE	TFC	Fri, Dec 2, 2005	42.75	43.02	42.54	42.75
3406	NYSE	TFC	Thu, Dec 1, 2005	42.73	43.13	42.70	42.85
3405	NYSE	TFC	Wed, Nov 30, 2005	43.19	43.27	42.45	42.55
3404	NYSE	TFC	Tue, Nov 29, 2005	43.47	43.56	43.08	43.20
3403	NYSE	TFC	Mon, Nov 28, 2005	43.49	43.86	43.18	43.23
3402	NYSE	TFC	Fri, Nov 25, 2005	43.57	43.72	43.43	43.68
3401	NYSE	TFC	Wed, Nov 23, 2005	43.39	43.92	43.18	43.52
3400	NYSE	TFC	Tue, Nov 22, 2005	43.32	43.90	43.12	43.77
3399	NYSE	TFC	Mon, Nov 21, 2005	43.20	43.58	43.10	43.46
3398	NYSE	TFC	Fri, Nov 18, 2005	43.50	43.50	42.79	43.20
3397	NYSE	TFC	Thu, Nov 17, 2005	42.49	43.09	42.27	42.98
3396	NYSE	TFC	Wed, Nov 16, 2005	42.81	42.86	42.28	42.46
3395	NYSE	TFC	Tue, Nov 15, 2005	43.00	43.22	42.55	42.76
3394	NYSE	TFC	Mon, Nov 14, 2005	43.00	43.38	42.96	43.25
3393	NYSE	TFC	Fri, Nov 11, 2005	43.43	43.50	43.29	43.49
3392	NYSE	TFC	Thu, Nov 10, 2005	43.00	43.48	42.72	43.38
3391	NYSE	TFC	Wed, Nov 9, 2005	42.87	43.09	42.81	42.87
3390	NYSE	TFC	Tue, Nov 8, 2005	42.88	42.93	42.59	42.84
3389	NYSE	TFC	Mon, Nov 7, 2005	42.71	43.04	42.68	42.93
3388	NYSE	TFC	Fri, Nov 4, 2005	42.69	42.75	42.40	42.70
3387	NYSE	TFC	Thu, Nov 3, 2005	42.85	42.90	42.32	42.49
3386	NYSE	TFC	Wed, Nov 2, 2005	43.37	43.37	42.45	42.70
3385	NYSE	TFC	Tue, Nov 1, 2005	42.73	42.82	42.13	42.59
3384	NYSE	TFC	Mon, Oct 31, 2005	42.41	42.74	42.04	42.34
3383	NYSE	TFC	Fri, Oct 28, 2005	41.75	42.47	41.71	42.41
3382	NYSE	TFC	Thu, Oct 27, 2005	41.61	41.94	41.53	41.61
3381	NYSE	TFC	Wed, Oct 26, 2005	41.40	42.00	41.27	41.57
3380	NYSE	TFC	Tue, Oct 25, 2005	41.12	41.45	40.99	41.43
3379	NYSE	TFC	Mon, Oct 24, 2005	41.00	41.49	40.85	41.37
3378	NYSE	TFC	Fri, Oct 21, 2005	41.16	41.30	40.71	40.80
3377	NYSE	TFC	Thu, Oct 20, 2005	40.76	41.33	40.69	40.77
3376	NYSE	TFC	Wed, Oct 19, 2005	39.27	40.77	39.22	40.76
3375	NYSE	TFC	Tue, Oct 18, 2005	39.45	39.69	39.19	39.22
3374	NYSE	TFC	Mon, Oct 17, 2005	39.65	39.94	38.91	39.31
3373	NYSE	TFC	Fri, Oct 14, 2005	39.00	39.50	38.96	39.33
3372	NYSE	TFC	Thu, Oct 13, 2005	37.83	38.15	37.52	38.12
3371	NYSE	TFC	Wed, Oct 12, 2005	37.52	38.05	37.39	37.81
3370	NYSE	TFC	Tue, Oct 11, 2005	38.10	38.22	37.62	37.90
3369	NYSE	TFC	Mon, Oct 10, 2005	38.83	38.83	38.04	38.13
3368	NYSE	TFC	Fri, Oct 7, 2005	38.51	38.68	38.22	38.59
3367	NYSE	TFC	Thu, Oct 6, 2005	38.30	38.50	37.90	38.31
3366	NYSE	TFC	Wed, Oct 5, 2005	38.41	38.58	38.05	38.17
3365	NYSE	TFC	Tue, Oct 4, 2005	39.28	39.71	38.40	38.41
3364	NYSE	TFC	Mon, Oct 3, 2005	39.00	39.37	38.86	39.19
3363	NYSE	TFC	Fri, Sep 30, 2005	39.60	39.63	38.95	39.05
3362	NYSE	TFC	Thu, Sep 29, 2005	38.82	39.84	38.62	39.72
3361	NYSE	TFC	Wed, Sep 28, 2005	39.30	39.31	38.56	38.83
3360	NYSE	TFC	Tue, Sep 27, 2005	39.28	39.31	38.95	39.14
3359	NYSE	TFC	Mon, Sep 26, 2005	39.61	39.79	39.03	39.15
3358	NYSE	TFC	Fri, Sep 23, 2005	39.36	39.85	39.03	39.61
3357	NYSE	TFC	Thu, Sep 22, 2005	39.00	39.50	38.68	39.50
3356	NYSE	TFC	Wed, Sep 21, 2005	39.73	39.79	39.19	39.19
3355	NYSE	TFC	Tue, Sep 20, 2005	40.40	40.78	39.90	40.03
3354	NYSE	TFC	Mon, Sep 19, 2005	40.86	40.86	40.08	40.23
3353	NYSE	TFC	Fri, Sep 16, 2005	40.50	41.03	40.33	41.01
3352	NYSE	TFC	Thu, Sep 15, 2005	40.29	40.38	40.06	40.19
3351	NYSE	TFC	Wed, Sep 14, 2005	40.58	40.72	40.20	40.26
3350	NYSE	TFC	Tue, Sep 13, 2005	40.73	40.76	40.39	40.45
3349	NYSE	TFC	Mon, Sep 12, 2005	40.60	40.96	40.48	40.66
3348	NYSE	TFC	Fri, Sep 9, 2005	40.50	40.79	40.35	40.58
3347	NYSE	TFC	Thu, Sep 8, 2005	40.75	40.90	40.25	40.33
3346	NYSE	TFC	Wed, Sep 7, 2005	40.75	40.99	40.70	40.82
3345	NYSE	TFC	Tue, Sep 6, 2005	40.82	41.32	40.76	41.08
3344	NYSE	TFC	Fri, Sep 2, 2005	40.75	40.92	40.51	40.51
3343	NYSE	TFC	Thu, Sep 1, 2005	40.50	40.89	40.31	40.75
3342	NYSE	TFC	Wed, Aug 31, 2005	40.08	40.59	39.81	40.57
3341	NYSE	TFC	Tue, Aug 30, 2005	40.22	40.22	39.52	39.98
3340	NYSE	TFC	Mon, Aug 29, 2005	39.65	40.28	39.64	40.21
3339	NYSE	TFC	Fri, Aug 26, 2005	40.50	40.52	39.84	39.84
3338	NYSE	TFC	Thu, Aug 25, 2005	40.54	40.78	40.40	40.60
3337	NYSE	TFC	Wed, Aug 24, 2005	40.80	41.01	40.52	40.52
3336	NYSE	TFC	Tue, Aug 23, 2005	41.38	41.38	40.80	40.83
3335	NYSE	TFC	Mon, Aug 22, 2005	41.15	41.44	41.02	41.31
3334	NYSE	TFC	Fri, Aug 19, 2005	40.88	41.11	40.78	41.00
3333	NYSE	TFC	Thu, Aug 18, 2005	40.66	40.87	40.45	40.59
3332	NYSE	TFC	Wed, Aug 17, 2005	40.84	40.99	40.72	40.74
3331	NYSE	TFC	Tue, Aug 16, 2005	41.45	41.56	40.84	40.88
3330	NYSE	TFC	Mon, Aug 15, 2005	41.02	41.57	40.98	41.50
3329	NYSE	TFC	Fri, Aug 12, 2005	41.10	41.32	40.84	41.18
3328	NYSE	TFC	Thu, Aug 11, 2005	41.12	41.34	40.90	41.25
3327	NYSE	TFC	Wed, Aug 10, 2005	41.38	41.60	41.00	41.06
3326	NYSE	TFC	Tue, Aug 9, 2005	41.03	41.93	40.21	41.23
3325	NYSE	TFC	Mon, Aug 8, 2005	41.15	41.22	41.01	41.03
3324	NYSE	TFC	Fri, Aug 5, 2005	41.40	41.49	41.00	41.05
3323	NYSE	TFC	Thu, Aug 4, 2005	41.92	41.98	41.41	41.49
3322	NYSE	TFC	Wed, Aug 3, 2005	42.00	42.21	41.90	42.14
3321	NYSE	TFC	Tue, Aug 2, 2005	42.36	42.40	41.96	42.22
3320	NYSE	TFC	Mon, Aug 1, 2005	41.81	42.28	41.81	42.25
3319	NYSE	TFC	Fri, Jul 29, 2005	42.60	42.60	41.74	41.82
3318	NYSE	TFC	Thu, Jul 28, 2005	42.40	42.45	42.14	42.41
3317	NYSE	TFC	Wed, Jul 27, 2005	42.64	42.64	42.20	42.30
3316	NYSE	TFC	Tue, Jul 26, 2005	42.39	42.55	42.17	42.47
3315	NYSE	TFC	Mon, Jul 25, 2005	42.55	42.59	42.19	42.29
3314	NYSE	TFC	Fri, Jul 22, 2005	42.51	42.56	42.19	42.54
3313	NYSE	TFC	Thu, Jul 21, 2005	42.96	42.99	42.31	42.43
3312	NYSE	TFC	Wed, Jul 20, 2005	42.25	43.00	42.24	42.91
3311	NYSE	TFC	Tue, Jul 19, 2005	42.32	42.69	42.31	42.50
3310	NYSE	TFC	Mon, Jul 18, 2005	42.56	42.65	42.22	42.25
3309	NYSE	TFC	Fri, Jul 15, 2005	42.55	42.70	42.38	42.60
3308	NYSE	TFC	Thu, Jul 14, 2005	42.51	42.53	42.19	42.47
3307	NYSE	TFC	Wed, Jul 13, 2005	42.90	42.90	41.88	41.95
3306	NYSE	TFC	Tue, Jul 12, 2005	41.06	41.75	40.92	41.59
3305	NYSE	TFC	Mon, Jul 11, 2005	40.92	41.04	40.71	41.04
3304	NYSE	TFC	Fri, Jul 8, 2005	39.88	40.77	39.88	40.72
3303	NYSE	TFC	Thu, Jul 7, 2005	39.50	39.97	39.42	39.95
3302	NYSE	TFC	Wed, Jul 6, 2005	40.37	40.55	40.00	40.05
3301	NYSE	TFC	Tue, Jul 5, 2005	40.01	40.63	40.00	40.53
3300	NYSE	TFC	Fri, Jul 1, 2005	40.26	40.47	40.01	40.15
3299	NYSE	TFC	Thu, Jun 30, 2005	40.37	40.68	39.92	39.97
3298	NYSE	TFC	Wed, Jun 29, 2005	40.50	40.85	40.43	40.59
3297	NYSE	TFC	Tue, Jun 28, 2005	39.80	40.40	39.80	40.40
3296	NYSE	TFC	Mon, Jun 27, 2005	39.92	39.97	39.69	39.70
3295	NYSE	TFC	Fri, Jun 24, 2005	39.76	40.03	39.75	39.90
3294	NYSE	TFC	Thu, Jun 23, 2005	40.17	40.28	39.75	39.82
3293	NYSE	TFC	Wed, Jun 22, 2005	40.27	40.46	40.06	40.21
3292	NYSE	TFC	Tue, Jun 21, 2005	40.24	40.24	39.93	40.02
3291	NYSE	TFC	Mon, Jun 20, 2005	40.00	40.34	39.85	40.22
3290	NYSE	TFC	Fri, Jun 17, 2005	40.29	40.49	40.00	40.39
3289	NYSE	TFC	Thu, Jun 16, 2005	39.62	39.87	39.51	39.80
3288	NYSE	TFC	Wed, Jun 15, 2005	39.78	39.88	39.57	39.78
3287	NYSE	TFC	Tue, Jun 14, 2005	39.35	39.74	39.34	39.58
3286	NYSE	TFC	Mon, Jun 13, 2005	39.49	39.81	39.31	39.50
3285	NYSE	TFC	Fri, Jun 10, 2005	39.75	39.80	39.42	39.66
3284	NYSE	TFC	Thu, Jun 9, 2005	39.65	39.91	39.50	39.59
3283	NYSE	TFC	Wed, Jun 8, 2005	39.79	39.94	39.61	39.65
3282	NYSE	TFC	Tue, Jun 7, 2005	39.96	40.21	39.63	39.63
3281	NYSE	TFC	Mon, Jun 6, 2005	39.82	39.91	39.52	39.80
3280	NYSE	TFC	Fri, Jun 3, 2005	40.13	40.31	39.69	39.79
3279	NYSE	TFC	Thu, Jun 2, 2005	40.33	40.41	40.01	40.25
3278	NYSE	TFC	Wed, Jun 1, 2005	39.94	40.87	39.86	40.71
3277	NYSE	TFC	Tue, May 31, 2005	40.09	40.17	39.92	39.94
3276	NYSE	TFC	Fri, May 27, 2005	40.16	40.29	40.03	40.17
3275	NYSE	TFC	Thu, May 26, 2005	40.13	40.32	39.99	40.21
3274	NYSE	TFC	Wed, May 25, 2005	40.05	40.15	39.75	40.01
3273	NYSE	TFC	Tue, May 24, 2005	40.23	40.23	39.92	40.11
3272	NYSE	TFC	Mon, May 23, 2005	40.52	40.54	40.23	40.27
3271	NYSE	TFC	Fri, May 20, 2005	40.91	40.91	40.21	40.52
3270	NYSE	TFC	Thu, May 19, 2005	40.79	40.94	40.56	40.83
3269	NYSE	TFC	Wed, May 18, 2005	40.44	40.95	40.35	40.89
3268	NYSE	TFC	Tue, May 17, 2005	39.75	40.29	39.61	40.21
3267	NYSE	TFC	Mon, May 16, 2005	39.21	39.98	39.21	39.96
3266	NYSE	TFC	Fri, May 13, 2005	39.35	39.58	38.92	39.13
3265	NYSE	TFC	Thu, May 12, 2005	39.86	40.05	39.32	39.35
3264	NYSE	TFC	Wed, May 11, 2005	39.54	39.92	39.33	39.76
3263	NYSE	TFC	Tue, May 10, 2005	39.51	39.79	38.93	39.43
3262	NYSE	TFC	Mon, May 9, 2005	39.63	40.06	39.63	39.85
3261	NYSE	TFC	Fri, May 6, 2005	40.35	40.37	39.62	39.73
3260	NYSE	TFC	Thu, May 5, 2005	40.65	40.90	39.98	40.25
3259	NYSE	TFC	Wed, May 4, 2005	40.05	40.82	39.63	40.72
3258	NYSE	TFC	Tue, May 3, 2005	39.66	40.03	39.51	39.70
3257	NYSE	TFC	Mon, May 2, 2005	39.49	39.59	39.09	39.59
3256	NYSE	TFC	Fri, Apr 29, 2005	38.92	39.21	38.43	39.21
3255	NYSE	TFC	Thu, Apr 28, 2005	39.00	39.02	38.57	38.60
3254	NYSE	TFC	Wed, Apr 27, 2005	38.14	39.24	38.06	39.06
3253	NYSE	TFC	Tue, Apr 26, 2005	38.56	38.73	38.25	38.25
3252	NYSE	TFC	Mon, Apr 25, 2005	38.30	38.66	38.19	38.62
3251	NYSE	TFC	Fri, Apr 22, 2005	37.86	38.35	37.86	38.18
3250	NYSE	TFC	Thu, Apr 21, 2005	37.75	38.19	37.32	38.08
3249	NYSE	TFC	Wed, Apr 20, 2005	37.88	38.15	37.42	37.43
3248	NYSE	TFC	Tue, Apr 19, 2005	38.33	38.40	38.04	38.06
3247	NYSE	TFC	Mon, Apr 18, 2005	37.12	38.13	37.07	38.08
3246	NYSE	TFC	Fri, Apr 15, 2005	37.20	37.55	37.04	37.08
3245	NYSE	TFC	Thu, Apr 14, 2005	37.92	37.92	37.05	37.37
3244	NYSE	TFC	Wed, Apr 13, 2005	38.80	38.81	37.08	37.92
3243	NYSE	TFC	Tue, Apr 12, 2005	38.90	39.69	38.61	39.56
3242	NYSE	TFC	Mon, Apr 11, 2005	38.96	39.15	38.88	38.98
3241	NYSE	TFC	Fri, Apr 8, 2005	39.17	39.17	38.78	38.97
3240	NYSE	TFC	Thu, Apr 7, 2005	39.45	39.56	39.07	39.17
3239	NYSE	TFC	Wed, Apr 6, 2005	39.30	39.75	39.23	39.45
3238	NYSE	TFC	Tue, Apr 5, 2005	39.10	39.42	38.93	39.03
3237	NYSE	TFC	Mon, Apr 4, 2005	38.65	39.23	38.43	39.14
3236	NYSE	TFC	Fri, Apr 1, 2005	39.33	39.65	38.46	38.73
3235	NYSE	TFC	Thu, Mar 31, 2005	39.18	39.58	39.00	39.08
3234	NYSE	TFC	Wed, Mar 30, 2005	38.66	39.18	38.65	39.18
3233	NYSE	TFC	Tue, Mar 29, 2005	38.67	39.04	38.53	38.66
3232	NYSE	TFC	Mon, Mar 28, 2005	39.12	39.30	38.74	38.75
3231	NYSE	TFC	Thu, Mar 24, 2005	38.70	39.80	38.65	38.65
3230	NYSE	TFC	Wed, Mar 23, 2005	37.75	38.82	37.68	38.59
3229	NYSE	TFC	Tue, Mar 22, 2005	38.21	38.69	37.75	37.76
3228	NYSE	TFC	Mon, Mar 21, 2005	38.75	38.75	37.93	38.21
3227	NYSE	TFC	Fri, Mar 18, 2005	39.24	39.29	38.71	38.76
3226	NYSE	TFC	Thu, Mar 17, 2005	38.98	39.43	38.75	39.20
3225	NYSE	TFC	Wed, Mar 16, 2005	39.30	39.31	38.92	38.99
3224	NYSE	TFC	Tue, Mar 15, 2005	40.03	40.03	39.43	39.43
3223	NYSE	TFC	Mon, Mar 14, 2005	39.55	39.94	39.44	39.83
3222	NYSE	TFC	Fri, Mar 11, 2005	39.99	40.16	39.34	39.45
3221	NYSE	TFC	Thu, Mar 10, 2005	39.82	40.10	39.75	40.06
3220	NYSE	TFC	Wed, Mar 9, 2005	40.55	40.55	39.73	39.73
3219	NYSE	TFC	Tue, Mar 8, 2005	40.42	40.82	40.02	40.70
3218	NYSE	TFC	Mon, Mar 7, 2005	40.19	40.53	40.13	40.42
3217	NYSE	TFC	Fri, Mar 4, 2005	39.64	40.18	39.56	40.02
3216	NYSE	TFC	Thu, Mar 3, 2005	39.52	39.64	39.17	39.39
3215	NYSE	TFC	Wed, Mar 2, 2005	39.50	39.67	39.21	39.47
3214	NYSE	TFC	Tue, Mar 1, 2005	39.22	39.71	39.18	39.52
3213	NYSE	TFC	Mon, Feb 28, 2005	39.45	39.53	39.07	39.15
3212	NYSE	TFC	Fri, Feb 25, 2005	39.17	39.74	39.05	39.42
3211	NYSE	TFC	Thu, Feb 24, 2005	39.04	39.18	38.88	39.14
3210	NYSE	TFC	Wed, Feb 23, 2005	38.87	39.06	38.66	38.89
3209	NYSE	TFC	Tue, Feb 22, 2005	39.10	39.30	38.64	38.64
3208	NYSE	TFC	Fri, Feb 18, 2005	39.75	39.75	39.33	39.35
3207	NYSE	TFC	Thu, Feb 17, 2005	40.13	40.15	39.74	39.74
3206	NYSE	TFC	Wed, Feb 16, 2005	40.10	40.24	39.90	40.15
3205	NYSE	TFC	Tue, Feb 15, 2005	40.49	40.50	40.19	40.19
3204	NYSE	TFC	Mon, Feb 14, 2005	40.37	40.47	40.25	40.38
3203	NYSE	TFC	Fri, Feb 11, 2005	40.00	40.41	39.82	40.24
3202	NYSE	TFC	Thu, Feb 10, 2005	40.00	40.11	39.89	39.96
3201	NYSE	TFC	Wed, Feb 9, 2005	40.26	40.36	39.80	39.81
3200	NYSE	TFC	Tue, Feb 8, 2005	40.38	40.48	40.26	40.26
3199	NYSE	TFC	Mon, Feb 7, 2005	40.16	40.49	40.09	40.30
3198	NYSE	TFC	Fri, Feb 4, 2005	39.86	40.07	39.62	40.06
3197	NYSE	TFC	Thu, Feb 3, 2005	39.94	39.99	39.68	39.76
3196	NYSE	TFC	Wed, Feb 2, 2005	40.15	40.15	39.79	39.91
3195	NYSE	TFC	Tue, Feb 1, 2005	39.86	40.15	39.43	40.02
3194	NYSE	TFC	Mon, Jan 31, 2005	39.45	39.49	39.19	39.47
3193	NYSE	TFC	Fri, Jan 28, 2005	38.93	39.04	38.84	38.97
3192	NYSE	TFC	Thu, Jan 27, 2005	39.05	39.17	38.90	38.99
3191	NYSE	TFC	Wed, Jan 26, 2005	39.00	39.17	38.83	39.00
3190	NYSE	TFC	Tue, Jan 25, 2005	38.90	39.08	38.80	38.86
3189	NYSE	TFC	Mon, Jan 24, 2005	38.85	39.12	38.80	38.87
3188	NYSE	TFC	Fri, Jan 21, 2005	39.22	39.28	38.73	38.85
3187	NYSE	TFC	Thu, Jan 20, 2005	39.37	39.38	39.12	39.22
3186	NYSE	TFC	Wed, Jan 19, 2005	39.88	39.91	39.37	39.41
3185	NYSE	TFC	Tue, Jan 18, 2005	39.41	39.94	39.02	39.92
3184	NYSE	TFC	Fri, Jan 14, 2005	39.35	39.96	39.10	39.73
3183	NYSE	TFC	Thu, Jan 13, 2005	40.65	40.65	40.08	40.17
3182	NYSE	TFC	Wed, Jan 12, 2005	40.91	40.91	40.51	40.65
3181	NYSE	TFC	Tue, Jan 11, 2005	41.66	41.67	41.12	41.26
3180	NYSE	TFC	Mon, Jan 10, 2005	41.32	41.74	41.17	41.62
3179	NYSE	TFC	Fri, Jan 7, 2005	41.94	42.08	41.49	41.52
3178	NYSE	TFC	Thu, Jan 6, 2005	41.96	42.24	41.88	42.00
3177	NYSE	TFC	Wed, Jan 5, 2005	41.66	42.10	41.50	42.05
3176	NYSE	TFC	Tue, Jan 4, 2005	41.87	42.09	41.56	41.80
3175	NYSE	TFC	Mon, Jan 3, 2005	42.00	42.09	41.68	41.73
3174	NYSE	TFC	Fri, Dec 31, 2004	42.16	42.19	41.93	42.05
3173	NYSE	TFC	Thu, Dec 30, 2004	42.19	42.35	42.14	42.15
3172	NYSE	TFC	Wed, Dec 29, 2004	42.37	42.40	42.10	42.24
3171	NYSE	TFC	Tue, Dec 28, 2004	42.29	42.47	42.19	42.33
3170	NYSE	TFC	Mon, Dec 27, 2004	42.42	42.52	42.02	42.30
3169	NYSE	TFC	Thu, Dec 23, 2004	42.47	42.54	42.37	42.41
3168	NYSE	TFC	Wed, Dec 22, 2004	42.40	42.68	42.27	42.44
3167	NYSE	TFC	Tue, Dec 21, 2004	42.18	42.51	42.12	42.48
3166	NYSE	TFC	Mon, Dec 20, 2004	41.93	42.30	41.80	42.13
3165	NYSE	TFC	Fri, Dec 17, 2004	41.60	41.93	41.60	41.83
3164	NYSE	TFC	Thu, Dec 16, 2004	42.44	42.44	41.94	42.10
3163	NYSE	TFC	Wed, Dec 15, 2004	42.54	42.55	42.25	42.32
3162	NYSE	TFC	Tue, Dec 14, 2004	42.46	42.68	42.37	42.68
3161	NYSE	TFC	Mon, Dec 13, 2004	41.97	42.46	41.91	42.45
3160	NYSE	TFC	Fri, Dec 10, 2004	42.62	42.62	41.19	41.97
3159	NYSE	TFC	Thu, Dec 9, 2004	42.05	42.09	41.73	41.87
3158	NYSE	TFC	Wed, Dec 8, 2004	42.12	42.17	41.92	42.05
3157	NYSE	TFC	Tue, Dec 7, 2004	42.38	42.46	42.02	42.02
3156	NYSE	TFC	Mon, Dec 6, 2004	42.40	42.53	42.29	42.46
3155	NYSE	TFC	Fri, Dec 3, 2004	42.86	42.86	42.33	42.54
3154	NYSE	TFC	Thu, Dec 2, 2004	43.02	43.20	42.86	43.05
3153	NYSE	TFC	Wed, Dec 1, 2004	42.65	43.25	42.65	43.25
3152	NYSE	TFC	Tue, Nov 30, 2004	42.50	42.63	42.33	42.45
3151	NYSE	TFC	Mon, Nov 29, 2004	42.67	42.86	42.35	42.66
3150	NYSE	TFC	Fri, Nov 26, 2004	42.75	42.85	42.60	42.66
3149	NYSE	TFC	Wed, Nov 24, 2004	42.85	42.92	42.67	42.70
3148	NYSE	TFC	Tue, Nov 23, 2004	42.56	42.74	42.36	42.67
3147	NYSE	TFC	Mon, Nov 22, 2004	42.20	42.58	42.20	42.52
3146	NYSE	TFC	Fri, Nov 19, 2004	42.87	42.93	42.22	42.26
3145	NYSE	TFC	Thu, Nov 18, 2004	42.45	42.90	42.43	42.83
3144	NYSE	TFC	Wed, Nov 17, 2004	42.79	43.18	42.47	42.61
3143	NYSE	TFC	Tue, Nov 16, 2004	43.09	43.10	42.57	42.61
3142	NYSE	TFC	Mon, Nov 15, 2004	42.78	43.12	42.71	43.08
3141	NYSE	TFC	Fri, Nov 12, 2004	42.55	43.00	42.50	43.00
3140	NYSE	TFC	Thu, Nov 11, 2004	42.45	42.77	42.41	42.64
3139	NYSE	TFC	Wed, Nov 10, 2004	42.43	42.67	42.33	42.35
3138	NYSE	TFC	Tue, Nov 9, 2004	42.47	42.57	42.29	42.35
3137	NYSE	TFC	Mon, Nov 8, 2004	42.70	42.78	42.46	42.57
3136	NYSE	TFC	Fri, Nov 5, 2004	42.57	42.64	42.35	42.52
3135	NYSE	TFC	Thu, Nov 4, 2004	42.01	42.57	41.93	42.57
3134	NYSE	TFC	Wed, Nov 3, 2004	41.72	42.12	41.72	41.96
3133	NYSE	TFC	Tue, Nov 2, 2004	41.50	41.91	41.27	41.72
3132	NYSE	TFC	Mon, Nov 1, 2004	41.55	41.57	41.20	41.57
3131	NYSE	TFC	Fri, Oct 29, 2004	40.99	41.12	40.93	41.11
3130	NYSE	TFC	Thu, Oct 28, 2004	40.73	41.00	40.68	40.97
3129	NYSE	TFC	Wed, Oct 27, 2004	40.42	40.77	40.14	40.77
3128	NYSE	TFC	Tue, Oct 26, 2004	40.00	40.37	39.96	40.37
3127	NYSE	TFC	Mon, Oct 25, 2004	39.30	39.96	39.10	39.92
3126	NYSE	TFC	Fri, Oct 22, 2004	39.80	39.90	39.37	39.51
3125	NYSE	TFC	Thu, Oct 21, 2004	39.45	39.92	39.34	39.71
3124	NYSE	TFC	Wed, Oct 20, 2004	39.77	39.77	39.31	39.53
3123	NYSE	TFC	Tue, Oct 19, 2004	40.10	40.35	39.73	39.77
3122	NYSE	TFC	Mon, Oct 18, 2004	39.64	40.22	39.42	40.17
3121	NYSE	TFC	Fri, Oct 15, 2004	39.15	39.78	39.08	39.53
3120	NYSE	TFC	Thu, Oct 14, 2004	39.68	40.26	38.67	39.08
3119	NYSE	TFC	Wed, Oct 13, 2004	40.19	40.25	39.48	39.49
3118	NYSE	TFC	Tue, Oct 12, 2004	40.50	40.50	40.02	40.36
3117	NYSE	TFC	Mon, Oct 11, 2004	40.21	40.50	40.07	40.50
3116	NYSE	TFC	Fri, Oct 8, 2004	40.22	40.46	39.99	40.21
3115	NYSE	TFC	Thu, Oct 7, 2004	40.48	40.49	40.31	40.31
3114	NYSE	TFC	Wed, Oct 6, 2004	40.44	40.47	40.27	40.47
3113	NYSE	TFC	Tue, Oct 5, 2004	40.06	40.49	40.06	40.36
3112	NYSE	TFC	Mon, Oct 4, 2004	40.20	40.25	39.88	40.14
3111	NYSE	TFC	Fri, Oct 1, 2004	39.69	40.18	39.55	40.18
3110	NYSE	TFC	Thu, Sep 30, 2004	39.15	40.00	39.02	39.69
3109	NYSE	TFC	Wed, Sep 29, 2004	39.22	39.22	38.79	39.05
3108	NYSE	TFC	Tue, Sep 28, 2004	38.96	39.35	38.91	39.30
3107	NYSE	TFC	Mon, Sep 27, 2004	39.11	39.12	38.68	38.96
3106	NYSE	TFC	Fri, Sep 24, 2004	38.98	39.18	38.78	39.18
3105	NYSE	TFC	Thu, Sep 23, 2004	39.35	39.40	38.95	39.07
3104	NYSE	TFC	Wed, Sep 22, 2004	39.89	39.89	39.35	39.44
3103	NYSE	TFC	Tue, Sep 21, 2004	39.92	40.16	39.75	40.08
3102	NYSE	TFC	Mon, Sep 20, 2004	40.04	40.05	39.75	39.90
3101	NYSE	TFC	Fri, Sep 17, 2004	40.11	40.38	40.11	40.25
3100	NYSE	TFC	Thu, Sep 16, 2004	39.95	40.11	39.88	40.08
3099	NYSE	TFC	Wed, Sep 15, 2004	40.20	40.24	39.95	40.00
3098	NYSE	TFC	Tue, Sep 14, 2004	40.28	40.46	40.24	40.39
3097	NYSE	TFC	Mon, Sep 13, 2004	40.04	40.25	39.97	40.25
3096	NYSE	TFC	Fri, Sep 10, 2004	40.01	40.27	39.96	40.21
3095	NYSE	TFC	Thu, Sep 9, 2004	39.97	40.10	39.87	40.01
3094	NYSE	TFC	Wed, Sep 8, 2004	40.20	40.26	39.87	39.95
3093	NYSE	TFC	Tue, Sep 7, 2004	39.96	40.32	39.93	40.32
3092	NYSE	TFC	Fri, Sep 3, 2004	40.00	40.01	39.81	39.86
3091	NYSE	TFC	Thu, Sep 2, 2004	39.93	40.00	39.85	40.00
3090	NYSE	TFC	Wed, Sep 1, 2004	39.99	40.00	39.74	39.95
3089	NYSE	TFC	Tue, Aug 31, 2004	39.94	39.99	39.72	39.99
3088	NYSE	TFC	Mon, Aug 30, 2004	39.70	39.98	39.70	39.81
3087	NYSE	TFC	Fri, Aug 27, 2004	39.70	39.71	39.52	39.63
3086	NYSE	TFC	Thu, Aug 26, 2004	39.63	39.88	39.55	39.72
3085	NYSE	TFC	Wed, Aug 25, 2004	39.38	39.75	39.27	39.73
3084	NYSE	TFC	Tue, Aug 24, 2004	39.22	39.36	39.03	39.29
3083	NYSE	TFC	Mon, Aug 23, 2004	39.35	39.51	39.02	39.22
3082	NYSE	TFC	Fri, Aug 20, 2004	39.16	39.49	39.00	39.43
3081	NYSE	TFC	Thu, Aug 19, 2004	39.00	39.14	38.83	39.11
3080	NYSE	TFC	Wed, Aug 18, 2004	38.97	39.25	38.91	39.14
3079	NYSE	TFC	Tue, Aug 17, 2004	38.91	39.09	38.78	38.97
3078	NYSE	TFC	Mon, Aug 16, 2004	38.46	39.07	38.42	38.99
3077	NYSE	TFC	Fri, Aug 13, 2004	38.37	38.61	38.26	38.57
3076	NYSE	TFC	Thu, Aug 12, 2004	38.24	38.57	38.16	38.44
3075	NYSE	TFC	Wed, Aug 11, 2004	38.10	38.67	37.91	38.62
3074	NYSE	TFC	Tue, Aug 10, 2004	38.00	38.48	37.73	38.35
3073	NYSE	TFC	Mon, Aug 9, 2004	37.80	37.96	37.73	37.78
3072	NYSE	TFC	Fri, Aug 6, 2004	37.85	38.26	37.44	37.47
3071	NYSE	TFC	Thu, Aug 5, 2004	38.66	38.70	38.00	38.00
3070	NYSE	TFC	Wed, Aug 4, 2004	38.69	38.82	38.30	38.72
3069	NYSE	TFC	Tue, Aug 3, 2004	39.54	39.54	38.69	38.70
3068	NYSE	TFC	Mon, Aug 2, 2004	38.77	39.50	38.34	39.35
3067	NYSE	TFC	Fri, Jul 30, 2004	38.83	38.98	38.50	38.73
3066	NYSE	TFC	Thu, Jul 29, 2004	38.69	38.76	38.42	38.72
3065	NYSE	TFC	Wed, Jul 28, 2004	38.89	38.94	38.36	38.66
3064	NYSE	TFC	Tue, Jul 27, 2004	38.48	39.04	38.44	38.89
3063	NYSE	TFC	Mon, Jul 26, 2004	38.32	38.60	38.20	38.60
3062	NYSE	TFC	Fri, Jul 23, 2004	38.06	38.46	38.06	38.37
3061	NYSE	TFC	Thu, Jul 22, 2004	38.08	38.37	37.77	38.30
3060	NYSE	TFC	Wed, Jul 21, 2004	38.16	38.70	38.15	38.22
3059	NYSE	TFC	Tue, Jul 20, 2004	37.83	38.16	37.67	38.16
3058	NYSE	TFC	Mon, Jul 19, 2004	37.59	38.01	37.43	37.87
3057	NYSE	TFC	Fri, Jul 16, 2004	37.55	37.65	37.26	37.44
3056	NYSE	TFC	Thu, Jul 15, 2004	37.17	37.44	37.07	37.18
3055	NYSE	TFC	Wed, Jul 14, 2004	36.91	37.18	36.62	36.99
3054	NYSE	TFC	Tue, Jul 13, 2004	37.97	38.15	37.02	37.26
3053	NYSE	TFC	Mon, Jul 12, 2004	36.61	37.38	36.60	37.38
3052	NYSE	TFC	Fri, Jul 9, 2004	36.80	36.80	36.61	36.68
3051	NYSE	TFC	Thu, Jul 8, 2004	36.56	36.94	36.49	36.60
3050	NYSE	TFC	Wed, Jul 7, 2004	36.55	36.81	36.46	36.56
3049	NYSE	TFC	Tue, Jul 6, 2004	36.95	37.10	36.63	36.63
3048	NYSE	TFC	Fri, Jul 2, 2004	36.74	37.15	36.68	37.00
3047	NYSE	TFC	Thu, Jul 1, 2004	36.96	37.10	36.38	36.62
3046	NYSE	TFC	Wed, Jun 30, 2004	36.92	37.08	36.73	36.97
3045	NYSE	TFC	Tue, Jun 29, 2004	37.00	37.09	36.83	36.91
3044	NYSE	TFC	Mon, Jun 28, 2004	36.97	37.44	36.94	37.04
3043	NYSE	TFC	Fri, Jun 25, 2004	37.22	37.39	36.87	36.87
3042	NYSE	TFC	Thu, Jun 24, 2004	37.45	37.65	37.22	37.26
3041	NYSE	TFC	Wed, Jun 23, 2004	37.22	37.55	37.07	37.45
3040	NYSE	TFC	Tue, Jun 22, 2004	37.27	37.54	37.01	37.34
3039	NYSE	TFC	Mon, Jun 21, 2004	37.50	37.65	37.14	37.27
3038	NYSE	TFC	Fri, Jun 18, 2004	37.19	37.59	37.00	37.14
3037	NYSE	TFC	Thu, Jun 17, 2004	36.53	37.06	36.47	36.99
3036	NYSE	TFC	Wed, Jun 16, 2004	36.54	36.66	36.32	36.55
3035	NYSE	TFC	Tue, Jun 15, 2004	36.82	37.00	36.49	36.54
3034	NYSE	TFC	Mon, Jun 14, 2004	36.96	36.96	36.47	36.54
3033	NYSE	TFC	Thu, Jun 10, 2004	37.05	37.14	36.84	36.99
3032	NYSE	TFC	Wed, Jun 9, 2004	37.53	37.56	36.93	37.05
3031	NYSE	TFC	Tue, Jun 8, 2004	37.27	37.53	37.10	37.53
3030	NYSE	TFC	Mon, Jun 7, 2004	37.22	37.44	37.02	37.37
3029	NYSE	TFC	Fri, Jun 4, 2004	37.24	37.46	37.01	37.14
3028	NYSE	TFC	Thu, Jun 3, 2004	37.28	37.28	36.71	37.09
3027	NYSE	TFC	Wed, Jun 2, 2004	37.17	37.40	36.80	37.28
3026	NYSE	TFC	Tue, Jun 1, 2004	37.40	37.41	36.66	37.16
3025	NYSE	TFC	Fri, May 28, 2004	36.96	37.91	36.95	37.68
3024	NYSE	TFC	Thu, May 27, 2004	37.00	37.13	36.41	36.85
3023	NYSE	TFC	Wed, May 26, 2004	36.00	37.77	36.00	37.77
3022	NYSE	TFC	Tue, May 25, 2004	35.34	36.06	35.11	36.00
3021	NYSE	TFC	Mon, May 24, 2004	35.20	35.37	34.84	35.34
3020	NYSE	TFC	Fri, May 21, 2004	35.00	35.33	34.84	35.13
3019	NYSE	TFC	Thu, May 20, 2004	34.50	34.99	34.46	34.94
3018	NYSE	TFC	Wed, May 19, 2004	34.55	35.09	34.46	34.47
3017	NYSE	TFC	Tue, May 18, 2004	34.25	34.69	34.25	34.55
3016	NYSE	TFC	Mon, May 17, 2004	34.20	34.40	33.95	34.25
3015	NYSE	TFC	Fri, May 14, 2004	34.38	34.76	34.11	34.57
3014	NYSE	TFC	Thu, May 13, 2004	34.11	34.81	34.00	34.53
3013	NYSE	TFC	Wed, May 12, 2004	33.80	34.25	33.45	34.16
3012	NYSE	TFC	Tue, May 11, 2004	33.47	33.88	33.47	33.73
3011	NYSE	TFC	Mon, May 10, 2004	33.55	33.98	33.31	33.54
3010	NYSE	TFC	Fri, May 7, 2004	34.50	34.69	33.99	34.00
3009	NYSE	TFC	Thu, May 6, 2004	34.90	35.03	34.41	34.67
3008	NYSE	TFC	Wed, May 5, 2004	35.08	35.28	35.07	35.10
3007	NYSE	TFC	Tue, May 4, 2004	35.07	35.16	34.73	34.95
3006	NYSE	TFC	Mon, May 3, 2004	34.89	35.00	34.36	34.96
3005	NYSE	TFC	Fri, Apr 30, 2004	34.61	34.81	34.43	34.49
3004	NYSE	TFC	Thu, Apr 29, 2004	34.50	35.09	34.18	34.35
3003	NYSE	TFC	Wed, Apr 28, 2004	35.00	35.01	34.52	34.55
3002	NYSE	TFC	Tue, Apr 27, 2004	34.85	35.48	34.71	34.92
3001	NYSE	TFC	Mon, Apr 26, 2004	34.80	35.00	34.59	34.70
3000	NYSE	TFC	Fri, Apr 23, 2004	34.30	34.74	34.19	34.72
2999	NYSE	TFC	Thu, Apr 22, 2004	33.02	34.50	33.02	34.44
2998	NYSE	TFC	Wed, Apr 21, 2004	33.34	33.65	33.28	33.51
2997	NYSE	TFC	Tue, Apr 20, 2004	33.81	34.15	33.32	33.33
2996	NYSE	TFC	Mon, Apr 19, 2004	34.05	34.15	33.71	33.76
2995	NYSE	TFC	Fri, Apr 16, 2004	34.36	34.47	33.98	34.14
2994	NYSE	TFC	Thu, Apr 15, 2004	33.83	34.06	33.30	33.95
2993	NYSE	TFC	Wed, Apr 14, 2004	34.15	34.68	33.50	33.81
2992	NYSE	TFC	Tue, Apr 13, 2004	34.93	35.30	34.51	34.53
2991	NYSE	TFC	Mon, Apr 12, 2004	35.17	35.20	34.85	34.90
2990	NYSE	TFC	Thu, Apr 8, 2004	35.03	35.17	34.93	35.07
2989	NYSE	TFC	Wed, Apr 7, 2004	35.25	35.32	34.86	35.04
2988	NYSE	TFC	Tue, Apr 6, 2004	35.15	35.46	35.09	35.40
2987	NYSE	TFC	Mon, Apr 5, 2004	35.15	35.20	34.78	35.20
2986	NYSE	TFC	Fri, Apr 2, 2004	35.77	35.77	35.00	35.21
2985	NYSE	TFC	Thu, Apr 1, 2004	35.28	35.59	35.21	35.57
2984	NYSE	TFC	Wed, Mar 31, 2004	35.27	35.47	35.05	35.30
2983	NYSE	TFC	Tue, Mar 30, 2004	35.17	35.39	35.09	35.33
2982	NYSE	TFC	Mon, Mar 29, 2004	34.95	35.23	34.91	35.07
2981	NYSE	TFC	Fri, Mar 26, 2004	35.01	35.21	34.86	34.89
2980	NYSE	TFC	Thu, Mar 25, 2004	34.75	35.23	34.60	35.17
2979	NYSE	TFC	Wed, Mar 24, 2004	34.73	34.97	34.60	34.65
2978	NYSE	TFC	Tue, Mar 23, 2004	34.83	34.98	34.71	34.73
2977	NYSE	TFC	Mon, Mar 22, 2004	35.32	35.32	34.48	34.79
2976	NYSE	TFC	Fri, Mar 19, 2004	36.32	36.32	35.22	35.32
2975	NYSE	TFC	Thu, Mar 18, 2004	36.35	36.64	36.20	36.39
2974	NYSE	TFC	Wed, Mar 17, 2004	36.45	36.72	36.38	36.63
2973	NYSE	TFC	Tue, Mar 16, 2004	36.39	36.69	36.22	36.41
2972	NYSE	TFC	Mon, Mar 15, 2004	36.32	37.47	35.83	36.20
2971	NYSE	TFC	Fri, Mar 12, 2004	36.40	36.91	36.39	36.81
2970	NYSE	TFC	Thu, Mar 11, 2004	36.85	37.28	36.35	36.36
2969	NYSE	TFC	Wed, Mar 10, 2004	37.24	37.39	36.83	36.85
2968	NYSE	TFC	Tue, Mar 9, 2004	37.55	37.65	37.23	37.37
2967	NYSE	TFC	Mon, Mar 8, 2004	37.61	37.78	37.53	37.60
2966	NYSE	TFC	Fri, Mar 5, 2004	37.34	37.66	37.20	37.61
2965	NYSE	TFC	Thu, Mar 4, 2004	37.15	37.48	37.15	37.41
2964	NYSE	TFC	Wed, Mar 3, 2004	37.00	37.44	36.90	37.24
2963	NYSE	TFC	Tue, Mar 2, 2004	37.01	37.24	36.95	36.99
2962	NYSE	TFC	Mon, Mar 1, 2004	37.16	37.30	37.00	37.14
2961	NYSE	TFC	Fri, Feb 27, 2004	36.28	37.17	36.28	37.15
2960	NYSE	TFC	Thu, Feb 26, 2004	36.86	36.89	36.62	36.82
2959	NYSE	TFC	Wed, Feb 25, 2004	36.66	36.98	36.61	36.84
2958	NYSE	TFC	Tue, Feb 24, 2004	36.82	36.90	36.50	36.68
2957	NYSE	TFC	Mon, Feb 23, 2004	36.94	36.94	36.57	36.78
2956	NYSE	TFC	Fri, Feb 20, 2004	37.30	37.30	36.82	36.98
2955	NYSE	TFC	Thu, Feb 19, 2004	37.40	37.82	37.17	37.34
2954	NYSE	TFC	Wed, Feb 18, 2004	37.48	37.61	37.36	37.40
2953	NYSE	TFC	Tue, Feb 17, 2004	37.62	37.75	37.55	37.58
2952	NYSE	TFC	Fri, Feb 13, 2004	37.44	37.75	37.30	37.37
2951	NYSE	TFC	Thu, Feb 12, 2004	37.52	37.52	37.37	37.44
2950	NYSE	TFC	Wed, Feb 11, 2004	37.22	37.72	36.98	37.50
2949	NYSE	TFC	Tue, Feb 10, 2004	37.00	37.45	36.92	37.41
2948	NYSE	TFC	Mon, Feb 9, 2004	37.00	37.24	36.85	37.00
2947	NYSE	TFC	Fri, Feb 6, 2004	37.05	37.28	36.92	37.12
2946	NYSE	TFC	Thu, Feb 5, 2004	36.90	37.20	36.80	36.85
2945	NYSE	TFC	Wed, Feb 4, 2004	37.03	37.08	36.60	36.90
2944	NYSE	TFC	Tue, Feb 3, 2004	37.71	37.71	37.14	37.22
2943	NYSE	TFC	Mon, Feb 2, 2004	37.51	37.76	37.13	37.56
2942	NYSE	TFC	Fri, Jan 30, 2004	37.07	37.20	36.71	37.10
2941	NYSE	TFC	Thu, Jan 29, 2004	37.04	37.17	36.75	37.07
2940	NYSE	TFC	Wed, Jan 28, 2004	37.58	37.84	36.93	37.16
2939	NYSE	TFC	Tue, Jan 27, 2004	37.30	37.75	37.24	37.51
2938	NYSE	TFC	Mon, Jan 26, 2004	36.00	37.41	36.00	37.29
2937	NYSE	TFC	Fri, Jan 23, 2004	36.36	36.77	36.01	36.18
2936	NYSE	TFC	Thu, Jan 22, 2004	35.84	36.50	35.84	36.35
2935	NYSE	TFC	Wed, Jan 21, 2004	36.12	36.55	35.90	36.49
2934	NYSE	TFC	Tue, Jan 20, 2004	36.50	36.50	36.06	36.14
2933	NYSE	TFC	Fri, Jan 16, 2004	36.50	36.67	36.39	36.58
2932	NYSE	TFC	Thu, Jan 15, 2004	37.08	37.50	36.45	36.69
2931	NYSE	TFC	Wed, Jan 14, 2004	36.50	36.58	36.19	36.44
2930	NYSE	TFC	Tue, Jan 13, 2004	37.25	37.26	36.30	36.63
2929	NYSE	TFC	Mon, Jan 12, 2004	37.85	37.96	37.62	37.79
2928	NYSE	TFC	Fri, Jan 9, 2004	37.68	38.02	37.61	37.78
2927	NYSE	TFC	Thu, Jan 8, 2004	38.04	38.04	37.51	37.80
2926	NYSE	TFC	Wed, Jan 7, 2004	37.95	37.96	37.56	37.89
2925	NYSE	TFC	Tue, Jan 6, 2004	38.11	38.29	37.94	38.09
2924	NYSE	TFC	Mon, Jan 5, 2004	38.45	38.59	38.04	38.30
2923	NYSE	TFC	Fri, Jan 2, 2004	38.70	38.80	38.19	38.30
2922	NYSE	TFC	Wed, Dec 31, 2003	38.65	38.72	38.37	38.64
2921	NYSE	TFC	Tue, Dec 30, 2003	38.20	38.57	38.20	38.56
2920	NYSE	TFC	Mon, Dec 29, 2003	38.02	38.43	38.02	38.40
2919	NYSE	TFC	Fri, Dec 26, 2003	38.02	38.25	37.98	38.12
2918	NYSE	TFC	Wed, Dec 24, 2003	37.95	38.20	37.91	38.08
2917	NYSE	TFC	Tue, Dec 23, 2003	37.94	38.18	37.91	38.11
2916	NYSE	TFC	Mon, Dec 22, 2003	37.73	37.88	37.61	37.88
2915	NYSE	TFC	Fri, Dec 19, 2003	37.79	37.86	37.68	37.74
2914	NYSE	TFC	Thu, Dec 18, 2003	37.50	37.67	37.32	37.65
2913	NYSE	TFC	Wed, Dec 17, 2003	37.40	37.47	37.10	37.40
2912	NYSE	TFC	Tue, Dec 16, 2003	37.25	37.53	37.20	37.40
2911	NYSE	TFC	Mon, Dec 15, 2003	37.96	37.96	37.29	37.29
2910	NYSE	TFC	Fri, Dec 12, 2003	38.31	38.36	37.93	38.17
2909	NYSE	TFC	Thu, Dec 11, 2003	37.99	38.39	37.98	38.34
2908	NYSE	TFC	Wed, Dec 10, 2003	38.40	38.42	37.75	38.01
2907	NYSE	TFC	Tue, Dec 9, 2003	38.64	38.68	38.21	38.38
2906	NYSE	TFC	Mon, Dec 8, 2003	38.33	38.72	38.17	38.62
2905	NYSE	TFC	Fri, Dec 5, 2003	38.56	38.57	38.18	38.33
2904	NYSE	TFC	Thu, Dec 4, 2003	38.90	38.94	38.39	38.60
2903	NYSE	TFC	Wed, Dec 3, 2003	39.13	39.25	38.92	39.00
2902	NYSE	TFC	Tue, Dec 2, 2003	39.20	39.25	38.92	39.09
2901	NYSE	TFC	Mon, Dec 1, 2003	39.38	39.69	39.24	39.66
2900	NYSE	TFC	Fri, Nov 28, 2003	39.25	39.54	39.25	39.36
2899	NYSE	TFC	Wed, Nov 26, 2003	39.40	39.57	39.35	39.52
2898	NYSE	TFC	Tue, Nov 25, 2003	39.23	39.53	39.20	39.40
2897	NYSE	TFC	Mon, Nov 24, 2003	39.26	39.49	39.18	39.43
2896	NYSE	TFC	Fri, Nov 21, 2003	39.00	39.20	38.97	39.16
2895	NYSE	TFC	Thu, Nov 20, 2003	38.93	39.26	38.88	38.88
2894	NYSE	TFC	Wed, Nov 19, 2003	38.74	39.16	38.60	39.09
2893	NYSE	TFC	Tue, Nov 18, 2003	39.07	39.26	38.80	38.81
2892	NYSE	TFC	Mon, Nov 17, 2003	39.00	39.14	38.85	39.07
2891	NYSE	TFC	Fri, Nov 14, 2003	39.22	39.39	38.84	39.15
2890	NYSE	TFC	Thu, Nov 13, 2003	39.22	39.27	38.96	39.18
2889	NYSE	TFC	Wed, Nov 12, 2003	38.92	39.27	38.80	39.22
2888	NYSE	TFC	Tue, Nov 11, 2003	38.84	39.02	38.70	38.92
2887	NYSE	TFC	Mon, Nov 10, 2003	39.06	39.10	38.75	38.84
2886	NYSE	TFC	Fri, Nov 7, 2003	39.11	39.31	39.01	39.06
2885	NYSE	TFC	Thu, Nov 6, 2003	39.06	39.16	38.67	39.11
2884	NYSE	TFC	Wed, Nov 5, 2003	39.24	39.24	38.90	39.06
2883	NYSE	TFC	Tue, Nov 4, 2003	39.25	39.25	39.11	39.24
2882	NYSE	TFC	Mon, Nov 3, 2003	38.67	39.46	38.67	39.25
2881	NYSE	TFC	Fri, Oct 31, 2003	38.42	38.79	38.42	38.67
2880	NYSE	TFC	Thu, Oct 30, 2003	38.24	38.54	38.23	38.42
2879	NYSE	TFC	Wed, Oct 29, 2003	38.14	38.33	38.06	38.24
2878	NYSE	TFC	Tue, Oct 28, 2003	37.73	38.15	37.73	38.14
2877	NYSE	TFC	Mon, Oct 27, 2003	37.33	37.94	37.33	37.73
2876	NYSE	TFC	Fri, Oct 24, 2003	37.00	37.33	36.22	37.33
2875	NYSE	TFC	Thu, Oct 23, 2003	37.01	37.20	36.88	37.20
2874	NYSE	TFC	Wed, Oct 22, 2003	37.16	37.16	36.85	37.00
2873	NYSE	TFC	Tue, Oct 21, 2003	36.96	37.27	36.83	37.16
2872	NYSE	TFC	Mon, Oct 20, 2003	36.78	37.01	36.65	36.96
2871	NYSE	TFC	Fri, Oct 17, 2003	36.87	37.00	36.56	36.78
2870	NYSE	TFC	Thu, Oct 16, 2003	36.86	36.89	36.50	36.77
2869	NYSE	TFC	Wed, Oct 15, 2003	37.26	37.31	36.75	36.86
2868	NYSE	TFC	Tue, Oct 14, 2003	37.25	37.58	37.03	37.58
2867	NYSE	TFC	Mon, Oct 13, 2003	37.23	37.53	37.20	37.53
2866	NYSE	TFC	Fri, Oct 10, 2003	37.07	37.24	36.91	37.06
2865	NYSE	TFC	Thu, Oct 9, 2003	37.11	37.35	36.88	37.07
2864	NYSE	TFC	Wed, Oct 8, 2003	37.11	37.11	36.69	36.87
2863	NYSE	TFC	Tue, Oct 7, 2003	36.75	37.18	36.60	37.11
2862	NYSE	TFC	Mon, Oct 6, 2003	36.52	37.00	36.52	36.93
2861	NYSE	TFC	Fri, Oct 3, 2003	36.56	37.07	36.50	36.52
2860	NYSE	TFC	Thu, Oct 2, 2003	36.83	36.83	36.18	36.56
2859	NYSE	TFC	Wed, Oct 1, 2003	36.03	36.83	35.98	36.83
2858	NYSE	TFC	Tue, Sep 30, 2003	36.10	36.19	35.75	35.91
2857	NYSE	TFC	Mon, Sep 29, 2003	35.96	36.39	35.84	36.28
2856	NYSE	TFC	Fri, Sep 26, 2003	35.80	36.11	35.77	35.80
2855	NYSE	TFC	Thu, Sep 25, 2003	36.30	36.62	36.02	36.02
2854	NYSE	TFC	Wed, Sep 24, 2003	36.96	36.98	36.32	36.32
2853	NYSE	TFC	Tue, Sep 23, 2003	37.12	37.22	36.77	36.92
2852	NYSE	TFC	Mon, Sep 22, 2003	37.29	37.29	36.90	37.05
2851	NYSE	TFC	Fri, Sep 19, 2003	37.14	37.60	36.95	37.35
2850	NYSE	TFC	Thu, Sep 18, 2003	36.60	37.27	36.59	37.16
2849	NYSE	TFC	Wed, Sep 17, 2003	37.00	37.03	36.78	36.90
2848	NYSE	TFC	Tue, Sep 16, 2003	36.80	37.05	36.80	37.00
2847	NYSE	TFC	Mon, Sep 15, 2003	37.18	37.18	36.75	36.81
2846	NYSE	TFC	Fri, Sep 12, 2003	36.80	36.94	36.64	36.89
2845	NYSE	TFC	Thu, Sep 11, 2003	37.05	37.17	36.92	36.92
2844	NYSE	TFC	Wed, Sep 10, 2003	37.78	37.78	36.82	36.88
2843	NYSE	TFC	Tue, Sep 9, 2003	38.00	38.04	37.68	37.77
2842	NYSE	TFC	Mon, Sep 8, 2003	37.90	38.19	37.90	38.15
2841	NYSE	TFC	Fri, Sep 5, 2003	37.47	37.87	37.46	37.85
2840	NYSE	TFC	Thu, Sep 4, 2003	36.98	37.60	36.96	37.46
2839	NYSE	TFC	Wed, Sep 3, 2003	37.25	37.42	37.00	37.12
2838	NYSE	TFC	Tue, Sep 2, 2003	36.63	37.29	36.54	37.28
2837	NYSE	TFC	Fri, Aug 29, 2003	36.15	36.54	36.10	36.52
2836	NYSE	TFC	Thu, Aug 28, 2003	35.99	36.21	35.72	36.20
2835	NYSE	TFC	Wed, Aug 27, 2003	35.64	35.76	35.49	35.67
2834	NYSE	TFC	Tue, Aug 26, 2003	35.19	35.73	34.84	35.68
2833	NYSE	TFC	Mon, Aug 25, 2003	35.14	35.49	34.91	35.36
2832	NYSE	TFC	Fri, Aug 22, 2003	36.10	36.18	35.07	35.14
2831	NYSE	TFC	Thu, Aug 21, 2003	36.02	36.24	35.84	35.89
2830	NYSE	TFC	Wed, Aug 20, 2003	35.85	36.17	35.70	35.98
2829	NYSE	TFC	Tue, Aug 19, 2003	36.20	36.25	35.70	35.99
2828	NYSE	TFC	Mon, Aug 18, 2003	36.00	36.28	35.93	36.20
2827	NYSE	TFC	Fri, Aug 15, 2003	35.92	36.00	35.75	36.00
2826	NYSE	TFC	Thu, Aug 14, 2003	35.36	35.95	35.30	35.92
2825	NYSE	TFC	Wed, Aug 13, 2003	35.50	35.57	35.10	35.26
2824	NYSE	TFC	Tue, Aug 12, 2003	35.24	35.50	35.19	35.50
2823	NYSE	TFC	Mon, Aug 11, 2003	35.33	35.50	35.01	35.17
2822	NYSE	TFC	Fri, Aug 8, 2003	35.05	35.30	35.00	35.25
2821	NYSE	TFC	Thu, Aug 7, 2003	34.83	35.18	34.52	35.05
2820	NYSE	TFC	Wed, Aug 6, 2003	34.28	35.09	34.25	34.67
2819	NYSE	TFC	Tue, Aug 5, 2003	34.91	34.91	34.32	34.33
2818	NYSE	TFC	Mon, Aug 4, 2003	34.74	34.99	34.21	34.91
2817	NYSE	TFC	Fri, Aug 1, 2003	35.10	35.10	34.56	34.74
2816	NYSE	TFC	Thu, Jul 31, 2003	35.08	35.54	34.90	34.90
2815	NYSE	TFC	Wed, Jul 30, 2003	34.90	35.10	34.80	34.88
2814	NYSE	TFC	Tue, Jul 29, 2003	35.15	35.24	34.74	34.76
2813	NYSE	TFC	Mon, Jul 28, 2003	35.13	35.18	34.70	35.02
2812	NYSE	TFC	Fri, Jul 25, 2003	34.50	35.21	34.48	35.13
2811	NYSE	TFC	Thu, Jul 24, 2003	34.59	35.01	34.41	34.43
2810	NYSE	TFC	Wed, Jul 23, 2003	34.69	34.70	34.36	34.53
2809	NYSE	TFC	Tue, Jul 22, 2003	34.22	34.84	34.20	34.69
2808	NYSE	TFC	Mon, Jul 21, 2003	34.38	34.49	34.02	34.22
2807	NYSE	TFC	Fri, Jul 18, 2003	34.00	34.40	33.97	34.40
2806	NYSE	TFC	Thu, Jul 17, 2003	34.15	34.20	33.72	33.77
2805	NYSE	TFC	Wed, Jul 16, 2003	34.81	34.81	34.21	34.32
2804	NYSE	TFC	Tue, Jul 15, 2003	35.26	35.40	34.71	34.86
2803	NYSE	TFC	Mon, Jul 14, 2003	35.26	35.57	34.94	35.16
2802	NYSE	TFC	Fri, Jul 11, 2003	34.75	35.04	34.62	34.94
2801	NYSE	TFC	Thu, Jul 10, 2003	34.70	34.75	34.50	34.75
2800	NYSE	TFC	Wed, Jul 9, 2003	34.81	34.98	34.63	34.70
2799	NYSE	TFC	Tue, Jul 8, 2003	35.00	35.24	34.96	35.12
2798	NYSE	TFC	Mon, Jul 7, 2003	35.20	35.40	35.11	35.17
2797	NYSE	TFC	Thu, Jul 3, 2003	34.90	35.16	34.86	34.98
2796	NYSE	TFC	Wed, Jul 2, 2003	34.91	35.14	34.69	35.09
2795	NYSE	TFC	Tue, Jul 1, 2003	34.30	35.16	34.01	35.01
2794	NYSE	TFC	Mon, Jun 30, 2003	34.55	34.75	34.29	34.30
2793	NYSE	TFC	Fri, Jun 27, 2003	34.46	34.54	34.09	34.17
2792	NYSE	TFC	Thu, Jun 26, 2003	33.98	34.58	33.98	34.45
2791	NYSE	TFC	Wed, Jun 25, 2003	34.41	34.75	34.16	34.16
2790	NYSE	TFC	Tue, Jun 24, 2003	34.50	34.76	34.36	34.40
2789	NYSE	TFC	Mon, Jun 23, 2003	34.94	34.97	34.35	34.49
2788	NYSE	TFC	Fri, Jun 20, 2003	34.98	35.20	34.91	34.93
2787	NYSE	TFC	Thu, Jun 19, 2003	35.40	35.40	34.84	34.89
2786	NYSE	TFC	Wed, Jun 18, 2003	35.47	35.56	35.21	35.50
2785	NYSE	TFC	Tue, Jun 17, 2003	35.90	35.93	35.46	35.63
2784	NYSE	TFC	Mon, Jun 16, 2003	35.45	35.90	35.34	35.90
2783	NYSE	TFC	Fri, Jun 13, 2003	35.61	35.75	34.93	35.29
2782	NYSE	TFC	Thu, Jun 12, 2003	35.52	35.66	35.28	35.56
2781	NYSE	TFC	Wed, Jun 11, 2003	35.03	35.37	34.82	35.37
2780	NYSE	TFC	Tue, Jun 10, 2003	34.68	34.98	34.57	34.94
2779	NYSE	TFC	Mon, Jun 9, 2003	35.10	35.10	34.50	34.67
2778	NYSE	TFC	Fri, Jun 6, 2003	35.60	35.88	35.03	35.09
2777	NYSE	TFC	Thu, Jun 5, 2003	35.39	35.60	35.14	35.45
2776	NYSE	TFC	Wed, Jun 4, 2003	34.71	35.45	34.71	35.39
2775	NYSE	TFC	Tue, Jun 3, 2003	34.41	34.75	34.30	34.70
2774	NYSE	TFC	Mon, Jun 2, 2003	34.35	34.75	34.22	34.41
2773	NYSE	TFC	Fri, May 30, 2003	33.60	34.43	33.58	34.19
2772	NYSE	TFC	Thu, May 29, 2003	33.41	33.74	33.06	33.25
2771	NYSE	TFC	Wed, May 28, 2003	33.18	33.67	33.16	33.32
2770	NYSE	TFC	Tue, May 27, 2003	32.61	33.18	32.52	33.18
2769	NYSE	TFC	Fri, May 23, 2003	32.59	32.70	32.44	32.64
2768	NYSE	TFC	Thu, May 22, 2003	32.60	32.74	32.43	32.55
2767	NYSE	TFC	Wed, May 21, 2003	32.40	32.71	32.29	32.60
2766	NYSE	TFC	Tue, May 20, 2003	32.38	32.70	32.21	32.39
2765	NYSE	TFC	Mon, May 19, 2003	32.89	32.89	32.26	32.34
2764	NYSE	TFC	Fri, May 16, 2003	33.06	33.15	32.75	32.98
2763	NYSE	TFC	Thu, May 15, 2003	33.21	33.40	32.95	33.06
2762	NYSE	TFC	Wed, May 14, 2003	33.45	33.46	33.01	33.13
2761	NYSE	TFC	Tue, May 13, 2003	33.45	33.47	33.06	33.35
2760	NYSE	TFC	Mon, May 12, 2003	33.09	33.46	32.85	33.45
2759	NYSE	TFC	Fri, May 9, 2003	32.81	33.17	32.69	33.09
2758	NYSE	TFC	Thu, May 8, 2003	33.00	33.08	32.55	32.56
2757	NYSE	TFC	Wed, May 7, 2003	33.18	33.28	32.85	33.08
2756	NYSE	TFC	Tue, May 6, 2003	33.23	33.47	33.11	33.33
2755	NYSE	TFC	Mon, May 5, 2003	33.65	33.70	33.05	33.23
2754	NYSE	TFC	Fri, May 2, 2003	32.98	33.59	32.77	33.59
2753	NYSE	TFC	Thu, May 1, 2003	32.76	33.10	32.37	32.85
2752	NYSE	TFC	Wed, Apr 30, 2003	32.78	32.88	32.41	32.60
2751	NYSE	TFC	Tue, Apr 29, 2003	32.87	33.01	32.60	32.78
2750	NYSE	TFC	Mon, Apr 28, 2003	32.45	32.98	32.43	32.79
2749	NYSE	TFC	Fri, Apr 25, 2003	32.54	32.75	32.26	32.30
2748	NYSE	TFC	Thu, Apr 24, 2003	32.62	32.72	32.29	32.54
2747	NYSE	TFC	Wed, Apr 23, 2003	32.73	32.73	32.46	32.67
2746	NYSE	TFC	Tue, Apr 22, 2003	31.92	32.79	31.85	32.79
2745	NYSE	TFC	Mon, Apr 21, 2003	32.05	32.31	31.95	32.04
2744	NYSE	TFC	Thu, Apr 17, 2003	32.01	32.23	31.80	32.20
2743	NYSE	TFC	Wed, Apr 16, 2003	32.70	32.80	31.86	32.01
2742	NYSE	TFC	Tue, Apr 15, 2003	32.33	32.68	32.16	32.55
2741	NYSE	TFC	Mon, Apr 14, 2003	31.95	32.37	31.70	32.34
2740	NYSE	TFC	Fri, Apr 11, 2003	32.50	32.67	32.12	32.15
2739	NYSE	TFC	Thu, Apr 10, 2003	31.75	32.49	31.74	32.20
2738	NYSE	TFC	Wed, Apr 9, 2003	32.23	32.67	31.72	31.75
2737	NYSE	TFC	Tue, Apr 8, 2003	32.72	32.84	32.30	32.58
2736	NYSE	TFC	Mon, Apr 7, 2003	33.13	33.55	32.47	32.50
2735	NYSE	TFC	Fri, Apr 4, 2003	32.35	32.68	32.17	32.67
2734	NYSE	TFC	Thu, Apr 3, 2003	32.64	32.64	32.05	32.11
2733	NYSE	TFC	Wed, Apr 2, 2003	32.41	32.75	32.32	32.54
2732	NYSE	TFC	Tue, Apr 1, 2003	31.47	32.07	31.42	32.01
2731	NYSE	TFC	Mon, Mar 31, 2003	31.13	31.86	31.13	31.43
2730	NYSE	TFC	Fri, Mar 28, 2003	31.91	32.17	31.86	32.09
2729	NYSE	TFC	Thu, Mar 27, 2003	32.19	32.28	31.82	32.11
2728	NYSE	TFC	Wed, Mar 26, 2003	32.55	32.89	32.00	32.19
2727	NYSE	TFC	Tue, Mar 25, 2003	32.31	32.79	32.11	32.58
2726	NYSE	TFC	Mon, Mar 24, 2003	33.05	33.05	32.20	32.22
2725	NYSE	TFC	Fri, Mar 21, 2003	32.80	33.34	32.55	33.34
2724	NYSE	TFC	Thu, Mar 20, 2003	32.88	32.88	32.19	32.70
2723	NYSE	TFC	Wed, Mar 19, 2003	32.91	33.02	32.56	32.88
2722	NYSE	TFC	Tue, Mar 18, 2003	32.99	33.16	32.64	32.91
2721	NYSE	TFC	Mon, Mar 17, 2003	32.01	32.92	31.94	32.92
2720	NYSE	TFC	Fri, Mar 14, 2003	32.33	32.34	31.79	32.09
2719	NYSE	TFC	Thu, Mar 13, 2003	31.70	32.20	31.38	32.16
2718	NYSE	TFC	Wed, Mar 12, 2003	31.34	31.39	30.66	31.15
2717	NYSE	TFC	Tue, Mar 11, 2003	31.84	31.97	31.30	31.34
2716	NYSE	TFC	Mon, Mar 10, 2003	32.60	32.67	31.80	31.86
2715	NYSE	TFC	Fri, Mar 7, 2003	32.46	32.89	32.10	32.85
2714	NYSE	TFC	Thu, Mar 6, 2003	32.45	32.63	32.27	32.46
2713	NYSE	TFC	Wed, Mar 5, 2003	32.01	32.59	32.00	32.59
2712	NYSE	TFC	Tue, Mar 4, 2003	32.34	32.53	32.03	32.05
2711	NYSE	TFC	Mon, Mar 3, 2003	33.19	33.35	32.46	32.52
2710	NYSE	TFC	Fri, Feb 28, 2003	32.98	33.24	32.66	32.83
2709	NYSE	TFC	Thu, Feb 27, 2003	32.50	33.08	32.39	32.88
2708	NYSE	TFC	Wed, Feb 26, 2003	32.66	32.66	32.15	32.30
2707	NYSE	TFC	Tue, Feb 25, 2003	32.16	32.71	31.75	32.66
2706	NYSE	TFC	Mon, Feb 24, 2003	32.77	32.77	32.08	32.15
2705	NYSE	TFC	Fri, Feb 21, 2003	32.68	33.08	32.41	32.86
2704	NYSE	TFC	Thu, Feb 20, 2003	32.82	32.84	32.51	32.55
2703	NYSE	TFC	Wed, Feb 19, 2003	32.90	32.90	32.41	32.71
2702	NYSE	TFC	Tue, Feb 18, 2003	32.68	32.90	32.60	32.90
2701	NYSE	TFC	Fri, Feb 14, 2003	31.98	32.57	31.72	32.57
2700	NYSE	TFC	Thu, Feb 13, 2003	31.80	31.97	31.43	31.78
2699	NYSE	TFC	Wed, Feb 12, 2003	31.99	32.39	31.74	31.76
2698	NYSE	TFC	Tue, Feb 11, 2003	32.57	32.72	31.87	31.98
2697	NYSE	TFC	Mon, Feb 10, 2003	32.29	32.57	31.97	32.57
2696	NYSE	TFC	Fri, Feb 7, 2003	32.70	32.75	32.20	32.24
2695	NYSE	TFC	Thu, Feb 6, 2003	32.64	32.78	32.37	32.53
2694	NYSE	TFC	Wed, Feb 5, 2003	33.18	33.42	32.62	32.63
2693	NYSE	TFC	Tue, Feb 4, 2003	33.60	33.60	33.00	33.05
2692	NYSE	TFC	Mon, Feb 3, 2003	33.74	33.81	33.28	33.78
2691	NYSE	TFC	Fri, Jan 31, 2003	32.90	33.56	32.82	33.56
2690	NYSE	TFC	Thu, Jan 30, 2003	33.22	33.54	32.86	32.89
2689	NYSE	TFC	Wed, Jan 29, 2003	33.41	33.57	32.85	33.34
2688	NYSE	TFC	Tue, Jan 28, 2003	33.50	33.67	33.01	33.42
2687	NYSE	TFC	Mon, Jan 27, 2003	33.18	33.64	32.92	33.30
2686	NYSE	TFC	Fri, Jan 24, 2003	34.16	34.18	33.13	33.18
2685	NYSE	TFC	Thu, Jan 23, 2003	33.95	34.22	33.75	34.13
2684	NYSE	TFC	Wed, Jan 22, 2003	34.45	34.45	33.59	33.70
2683	NYSE	TFC	Tue, Jan 21, 2003	37.37	37.37	34.34	34.44
2682	NYSE	TFC	Fri, Jan 17, 2003	37.24	37.39	36.99	37.37
2681	NYSE	TFC	Thu, Jan 16, 2003	37.27	37.56	37.11	37.26
2680	NYSE	TFC	Wed, Jan 15, 2003	38.00	38.00	37.23	37.26
2679	NYSE	TFC	Tue, Jan 14, 2003	37.82	38.42	37.82	38.30
2678	NYSE	TFC	Mon, Jan 13, 2003	38.35	38.41	37.90	38.05
2677	NYSE	TFC	Fri, Jan 10, 2003	38.10	38.50	38.10	38.25
2676	NYSE	TFC	Thu, Jan 9, 2003	38.29	38.60	38.13	38.56
2675	NYSE	TFC	Wed, Jan 8, 2003	38.37	38.37	37.99	38.05
2674	NYSE	TFC	Tue, Jan 7, 2003	38.64	38.72	38.20	38.36
2673	NYSE	TFC	Mon, Jan 6, 2003	37.83	38.80	37.83	38.63
2672	NYSE	TFC	Fri, Jan 3, 2003	37.99	37.99	37.66	37.90
2671	NYSE	TFC	Thu, Jan 2, 2003	37.24	37.99	36.97	37.99
2670	NYSE	TFC	Tue, Dec 31, 2002	37.08	37.20	36.60	36.99
2669	NYSE	TFC	Mon, Dec 30, 2002	36.86	37.23	36.76	37.08
2668	NYSE	TFC	Fri, Dec 27, 2002	37.41	37.51	36.80	36.86
2667	NYSE	TFC	Thu, Dec 26, 2002	37.60	37.94	37.35	37.42
2666	NYSE	TFC	Tue, Dec 24, 2002	37.60	37.60	37.20	37.45
2665	NYSE	TFC	Mon, Dec 23, 2002	37.78	37.83	37.46	37.60
2664	NYSE	TFC	Fri, Dec 20, 2002	37.28	37.79	37.28	37.78
2663	NYSE	TFC	Thu, Dec 19, 2002	37.23	37.85	37.18	37.33
2662	NYSE	TFC	Wed, Dec 18, 2002	37.69	37.76	37.40	37.52
2661	NYSE	TFC	Tue, Dec 17, 2002	38.13	38.29	37.90	37.90
2660	NYSE	TFC	Mon, Dec 16, 2002	37.85	38.38	37.85	38.13
2659	NYSE	TFC	Fri, Dec 13, 2002	37.66	38.39	37.66	37.85
2658	NYSE	TFC	Thu, Dec 12, 2002	38.18	38.30	37.81	37.89
2657	NYSE	TFC	Wed, Dec 11, 2002	37.73	38.34	37.72	38.23
2656	NYSE	TFC	Tue, Dec 10, 2002	37.28	38.00	37.28	37.95
2655	NYSE	TFC	Mon, Dec 9, 2002	37.30	37.71	37.28	37.30
2654	NYSE	TFC	Fri, Dec 6, 2002	36.90	37.87	36.81	37.60
2653	NYSE	TFC	Thu, Dec 5, 2002	37.80	37.80	37.14	37.15
2652	NYSE	TFC	Wed, Dec 4, 2002	37.68	37.87	37.33	37.55
2651	NYSE	TFC	Tue, Dec 3, 2002	37.80	37.88	37.54	37.67
2650	NYSE	TFC	Mon, Dec 2, 2002	38.25	38.31	37.60	37.91
2649	NYSE	TFC	Fri, Nov 29, 2002	38.19	38.19	37.75	37.99
2648	NYSE	TFC	Wed, Nov 27, 2002	37.46	38.26	37.46	38.21
2647	NYSE	TFC	Tue, Nov 26, 2002	37.72	37.75	37.12	37.41
2646	NYSE	TFC	Mon, Nov 25, 2002	37.76	38.22	37.37	37.97
2645	NYSE	TFC	Fri, Nov 22, 2002	37.87	38.17	37.57	37.76
2644	NYSE	TFC	Thu, Nov 21, 2002	37.53	38.04	37.49	37.86
2643	NYSE	TFC	Wed, Nov 20, 2002	36.09	37.83	36.07	37.45
2642	NYSE	TFC	Tue, Nov 19, 2002	36.05	36.36	35.80	36.16
2641	NYSE	TFC	Mon, Nov 18, 2002	36.66	36.72	35.92	35.99
2640	NYSE	TFC	Fri, Nov 15, 2002	36.37	36.74	35.97	36.66
2639	NYSE	TFC	Thu, Nov 14, 2002	35.95	36.37	35.87	36.37
2638	NYSE	TFC	Wed, Nov 13, 2002	35.29	35.85	35.00	35.47
2637	NYSE	TFC	Tue, Nov 12, 2002	34.96	35.77	34.83	35.28
2636	NYSE	TFC	Mon, Nov 11, 2002	35.24	35.29	34.90	34.95
2635	NYSE	TFC	Fri, Nov 8, 2002	35.70	36.09	35.04	35.24
2634	NYSE	TFC	Thu, Nov 7, 2002	36.29	36.56	35.65	35.70
2633	NYSE	TFC	Wed, Nov 6, 2002	37.50	37.51	36.50	36.87
2632	NYSE	TFC	Tue, Nov 5, 2002	37.35	37.55	36.65	37.50
2631	NYSE	TFC	Mon, Nov 4, 2002	37.57	37.75	37.25	37.34
2630	NYSE	TFC	Fri, Nov 1, 2002	36.40	37.43	36.11	37.19
2629	NYSE	TFC	Thu, Oct 31, 2002	36.74	36.95	36.06	36.25
2628	NYSE	TFC	Wed, Oct 30, 2002	36.36	36.97	36.35	36.70
2627	NYSE	TFC	Tue, Oct 29, 2002	36.48	36.55	35.90	36.35
2626	NYSE	TFC	Mon, Oct 28, 2002	36.58	36.75	36.34	36.46
2625	NYSE	TFC	Fri, Oct 25, 2002	35.84	36.55	35.67	36.43
2624	NYSE	TFC	Thu, Oct 24, 2002	36.40	36.61	35.79	35.86
2623	NYSE	TFC	Wed, Oct 23, 2002	35.90	36.25	35.56	36.19
2622	NYSE	TFC	Tue, Oct 22, 2002	35.65	35.98	35.62	35.90
2621	NYSE	TFC	Mon, Oct 21, 2002	35.60	36.14	35.04	36.06
2620	NYSE	TFC	Fri, Oct 18, 2002	35.70	36.04	35.12	35.81
2619	NYSE	TFC	Thu, Oct 17, 2002	35.70	36.00	35.39	35.70
2618	NYSE	TFC	Wed, Oct 16, 2002	35.00	35.43	34.68	34.96
2617	NYSE	TFC	Tue, Oct 15, 2002	35.30	35.72	35.22	35.60
2616	NYSE	TFC	Mon, Oct 14, 2002	34.01	34.76	34.00	34.42
2615	NYSE	TFC	Fri, Oct 11, 2002	34.70	35.19	33.60	34.18
2614	NYSE	TFC	Thu, Oct 10, 2002	31.69	33.42	31.35	33.04
2613	NYSE	TFC	Wed, Oct 9, 2002	32.20	32.45	31.49	31.52
2612	NYSE	TFC	Tue, Oct 8, 2002	31.60	33.49	31.59	32.99
2611	NYSE	TFC	Mon, Oct 7, 2002	32.69	33.00	31.03	31.26
2610	NYSE	TFC	Fri, Oct 4, 2002	33.50	33.63	32.16	32.69
2609	NYSE	TFC	Thu, Oct 3, 2002	34.70	34.71	33.11	33.19
2608	NYSE	TFC	Wed, Oct 2, 2002	35.94	35.99	34.50	34.70
2607	NYSE	TFC	Tue, Oct 1, 2002	35.29	36.23	34.98	36.19
2606	NYSE	TFC	Mon, Sep 30, 2002	34.80	35.52	34.29	35.04
2605	NYSE	TFC	Fri, Sep 27, 2002	36.18	36.42	35.19	35.22
2604	NYSE	TFC	Thu, Sep 26, 2002	35.30	36.18	35.15	36.18
2603	NYSE	TFC	Wed, Sep 25, 2002	34.53	35.46	34.34	35.15
2602	NYSE	TFC	Tue, Sep 24, 2002	34.66	35.27	34.26	34.32
2601	NYSE	TFC	Mon, Sep 23, 2002	35.01	35.29	34.64	35.15
2600	NYSE	TFC	Fri, Sep 20, 2002	35.16	35.63	35.10	35.38
2599	NYSE	TFC	Thu, Sep 19, 2002	35.85	35.99	35.15	35.15
2598	NYSE	TFC	Wed, Sep 18, 2002	36.26	36.39	35.85	36.08
2597	NYSE	TFC	Tue, Sep 17, 2002	37.50	37.53	36.37	36.51
2596	NYSE	TFC	Mon, Sep 16, 2002	37.37	37.37	36.70	37.16
2595	NYSE	TFC	Fri, Sep 13, 2002	37.10	37.49	36.58	37.37
2594	NYSE	TFC	Thu, Sep 12, 2002	37.89	37.89	37.07	37.10
2593	NYSE	TFC	Wed, Sep 11, 2002	38.20	38.24	37.88	37.88
2592	NYSE	TFC	Tue, Sep 10, 2002	38.10	38.11	37.71	38.02
2591	NYSE	TFC	Mon, Sep 9, 2002	37.90	38.48	37.59	38.30
2590	NYSE	TFC	Fri, Sep 6, 2002	38.00	38.25	37.80	38.04
2589	NYSE	TFC	Thu, Sep 5, 2002	37.22	37.99	37.15	37.76
2588	NYSE	TFC	Wed, Sep 4, 2002	37.18	37.94	36.90	37.81
2587	NYSE	TFC	Tue, Sep 3, 2002	37.40	37.54	36.61	36.99
2586	NYSE	TFC	Fri, Aug 30, 2002	37.50	38.31	37.16	38.05
2585	NYSE	TFC	Thu, Aug 29, 2002	37.27	38.09	36.91	37.83
2584	NYSE	TFC	Wed, Aug 28, 2002	38.04	38.05	37.08	37.37
2583	NYSE	TFC	Tue, Aug 27, 2002	38.19	38.36	37.82	38.06
2582	NYSE	TFC	Mon, Aug 26, 2002	37.74	38.19	37.36	38.13
2581	NYSE	TFC	Fri, Aug 23, 2002	38.00	38.00	37.26	37.49
2580	NYSE	TFC	Thu, Aug 22, 2002	37.77	38.18	37.64	38.08
2579	NYSE	TFC	Wed, Aug 21, 2002	37.80	38.12	37.32	37.93
2578	NYSE	TFC	Tue, Aug 20, 2002	37.72	38.07	37.55	37.62
2577	NYSE	TFC	Mon, Aug 19, 2002	37.90	38.25	37.77	38.25
2576	NYSE	TFC	Fri, Aug 16, 2002	37.63	37.99	37.56	37.77
2575	NYSE	TFC	Thu, Aug 15, 2002	37.99	38.10	37.66	38.06
2574	NYSE	TFC	Wed, Aug 14, 2002	36.96	37.94	36.37	37.94
2573	NYSE	TFC	Tue, Aug 13, 2002	37.20	37.84	36.82	36.96
2572	NYSE	TFC	Mon, Aug 12, 2002	36.75	37.65	36.70	37.40
2571	NYSE	TFC	Fri, Aug 9, 2002	37.17	37.75	36.83	37.56
2570	NYSE	TFC	Thu, Aug 8, 2002	36.30	37.67	36.00	37.60
2569	NYSE	TFC	Wed, Aug 7, 2002	36.12	36.46	35.60	36.46
2568	NYSE	TFC	Tue, Aug 6, 2002	35.06	36.49	35.03	35.87
2567	NYSE	TFC	Mon, Aug 5, 2002	36.27	36.27	34.68	34.79
2566	NYSE	TFC	Fri, Aug 2, 2002	36.80	36.99	35.85	36.27
2565	NYSE	TFC	Thu, Aug 1, 2002	37.12	37.20	36.33	36.80
2564	NYSE	TFC	Wed, Jul 31, 2002	36.30	37.02	35.78	37.02
2563	NYSE	TFC	Tue, Jul 30, 2002	36.48	36.48	35.41	36.20
2562	NYSE	TFC	Mon, Jul 29, 2002	35.37	36.73	35.30	36.73
2561	NYSE	TFC	Fri, Jul 26, 2002	34.25	35.10	34.01	35.10
2560	NYSE	TFC	Thu, Jul 25, 2002	33.39	34.44	33.11	34.32
2559	NYSE	TFC	Wed, Jul 24, 2002	31.65	34.03	31.46	33.75
2558	NYSE	TFC	Tue, Jul 23, 2002	32.50	32.87	31.52	32.18
2557	NYSE	TFC	Mon, Jul 22, 2002	33.01	33.37	32.17	32.69
2556	NYSE	TFC	Fri, Jul 19, 2002	33.88	33.88	33.20	33.26
2555	NYSE	TFC	Thu, Jul 18, 2002	35.67	35.72	33.88	33.88
2554	NYSE	TFC	Wed, Jul 17, 2002	35.84	36.31	35.30	35.67
2553	NYSE	TFC	Tue, Jul 16, 2002	36.30	36.53	35.42	35.59
2552	NYSE	TFC	Mon, Jul 15, 2002	36.05	36.36	35.05	36.30
2551	NYSE	TFC	Fri, Jul 12, 2002	37.01	37.14	36.26	36.39
2550	NYSE	TFC	Thu, Jul 11, 2002	36.30	37.29	36.06	37.23
2549	NYSE	TFC	Wed, Jul 10, 2002	37.43	37.82	36.53	36.53
2548	NYSE	TFC	Tue, Jul 9, 2002	38.39	38.63	37.62	37.68
2547	NYSE	TFC	Mon, Jul 8, 2002	38.36	38.68	38.19	38.40
2546	NYSE	TFC	Fri, Jul 5, 2002	37.55	38.40	37.37	38.40
2545	NYSE	TFC	Wed, Jul 3, 2002	37.70	37.93	37.00	37.48
2544	NYSE	TFC	Tue, Jul 2, 2002	38.15	38.41	37.75	37.75
2543	NYSE	TFC	Mon, Jul 1, 2002	38.40	38.64	38.19	38.30
2542	NYSE	TFC	Fri, Jun 28, 2002	37.68	38.63	37.68	38.60
2541	NYSE	TFC	Thu, Jun 27, 2002	37.30	37.94	37.10	37.94
2540	NYSE	TFC	Wed, Jun 26, 2002	36.75	37.31	36.36	37.05
2539	NYSE	TFC	Tue, Jun 25, 2002	37.65	38.25	37.34	37.37
2538	NYSE	TFC	Mon, Jun 24, 2002	37.60	37.75	36.88	37.51
2537	NYSE	TFC	Fri, Jun 21, 2002	37.20	38.08	37.20	37.46
2536	NYSE	TFC	Thu, Jun 20, 2002	37.90	38.21	37.69	37.90
2535	NYSE	TFC	Wed, Jun 19, 2002	38.14	38.34	37.69	37.69
2534	NYSE	TFC	Tue, Jun 18, 2002	37.94	38.37	37.82	38.24
2533	NYSE	TFC	Mon, Jun 17, 2002	37.19	38.19	37.16	38.05
2532	NYSE	TFC	Fri, Jun 14, 2002	36.50	37.20	36.36	37.00
2531	NYSE	TFC	Thu, Jun 13, 2002	37.00	37.22	36.66	36.67
2530	NYSE	TFC	Wed, Jun 12, 2002	36.88	37.30	36.75	37.14
2529	NYSE	TFC	Tue, Jun 11, 2002	37.36	37.54	36.79	36.79
2528	NYSE	TFC	Mon, Jun 10, 2002	36.90	37.29	36.75	37.15
2527	NYSE	TFC	Fri, Jun 7, 2002	36.60	36.96	36.32	36.84
2526	NYSE	TFC	Thu, Jun 6, 2002	37.28	37.28	36.56	36.60
2525	NYSE	TFC	Wed, Jun 5, 2002	36.91	37.37	36.91	37.21
2524	NYSE	TFC	Tue, Jun 4, 2002	37.15	37.36	36.75	36.91
2523	NYSE	TFC	Mon, Jun 3, 2002	37.59	37.79	37.15	37.15
2522	NYSE	TFC	Fri, May 31, 2002	37.40	37.77	37.21	37.58
2521	NYSE	TFC	Thu, May 30, 2002	37.14	37.39	36.99	37.38
2520	NYSE	TFC	Wed, May 29, 2002	37.34	37.49	37.14	37.14
2519	NYSE	TFC	Tue, May 28, 2002	37.63	37.66	37.15	37.27
2518	NYSE	TFC	Fri, May 24, 2002	38.08	38.08	37.63	37.63
2517	NYSE	TFC	Thu, May 23, 2002	37.85	37.97	37.63	37.93
2516	NYSE	TFC	Wed, May 22, 2002	37.86	37.95	37.44	37.73
2515	NYSE	TFC	Tue, May 21, 2002	38.00	38.10	37.78	37.80
2514	NYSE	TFC	Mon, May 20, 2002	38.64	38.64	37.86	37.90
2513	NYSE	TFC	Fri, May 17, 2002	38.55	38.64	38.33	38.64
2512	NYSE	TFC	Thu, May 16, 2002	38.56	38.57	38.40	38.54
2511	NYSE	TFC	Wed, May 15, 2002	38.50	38.85	38.20	38.49
2510	NYSE	TFC	Tue, May 14, 2002	38.37	38.70	38.20	38.61
2509	NYSE	TFC	Mon, May 13, 2002	37.75	38.26	37.65	38.19
2508	NYSE	TFC	Fri, May 10, 2002	38.30	38.32	37.68	37.70
2507	NYSE	TFC	Thu, May 9, 2002	38.70	38.78	38.20	38.21
2506	NYSE	TFC	Wed, May 8, 2002	38.70	38.85	38.51	38.72
2505	NYSE	TFC	Tue, May 7, 2002	38.67	39.05	38.52	38.54
2504	NYSE	TFC	Mon, May 6, 2002	39.23	39.47	38.63	38.63
2503	NYSE	TFC	Fri, May 3, 2002	39.00	39.30	38.80	39.23
2502	NYSE	TFC	Thu, May 2, 2002	38.80	39.20	38.35	39.05
2501	NYSE	TFC	Wed, May 1, 2002	38.20	38.80	37.93	38.61
2500	NYSE	TFC	Tue, Apr 30, 2002	37.58	38.35	37.37	38.08
2499	NYSE	TFC	Mon, Apr 29, 2002	37.51	37.90	37.42	37.50
2498	NYSE	TFC	Fri, Apr 26, 2002	38.10	38.18	37.67	37.67
2497	NYSE	TFC	Thu, Apr 25, 2002	37.89	38.09	37.74	38.02
2496	NYSE	TFC	Wed, Apr 24, 2002	38.05	38.32	37.88	38.11
2495	NYSE	TFC	Tue, Apr 23, 2002	37.80	38.15	37.67	37.95
2494	NYSE	TFC	Mon, Apr 22, 2002	37.95	38.09	37.70	37.85
2493	NYSE	TFC	Fri, Apr 19, 2002	37.74	38.08	37.57	37.95
2492	NYSE	TFC	Thu, Apr 18, 2002	37.80	38.09	37.42	37.66
2491	NYSE	TFC	Wed, Apr 17, 2002	37.64	37.95	37.33	37.86
2490	NYSE	TFC	Tue, Apr 16, 2002	36.99	37.89	36.98	37.74
2489	NYSE	TFC	Mon, Apr 15, 2002	37.20	37.37	36.77	36.94
2488	NYSE	TFC	Fri, Apr 12, 2002	37.18	37.18	36.74	37.14
2487	NYSE	TFC	Thu, Apr 11, 2002	37.96	37.99	37.30	37.33
2486	NYSE	TFC	Wed, Apr 10, 2002	37.63	38.00	37.63	37.96
2485	NYSE	TFC	Tue, Apr 9, 2002	37.79	38.03	37.69	37.88
2484	NYSE	TFC	Mon, Apr 8, 2002	37.51	37.86	37.36	37.75
2483	NYSE	TFC	Fri, Apr 5, 2002	37.65	38.01	37.55	37.61
2482	NYSE	TFC	Thu, Apr 4, 2002	37.75	37.79	37.31	37.55
2481	NYSE	TFC	Wed, Apr 3, 2002	38.05	38.05	37.36	37.49
2480	NYSE	TFC	Tue, Apr 2, 2002	37.89	38.15	37.79	37.99
2479	NYSE	TFC	Mon, Apr 1, 2002	37.90	38.01	37.55	37.95
2478	NYSE	TFC	Thu, Mar 28, 2002	38.38	38.66	38.02	38.11
2477	NYSE	TFC	Wed, Mar 27, 2002	38.08	38.66	38.04	38.50
2476	NYSE	TFC	Tue, Mar 26, 2002	37.67	38.20	37.57	38.07
2475	NYSE	TFC	Mon, Mar 25, 2002	38.45	38.46	37.80	37.80
2474	NYSE	TFC	Fri, Mar 22, 2002	38.30	38.60	38.00	38.44
2473	NYSE	TFC	Thu, Mar 21, 2002	38.45	38.63	38.01	38.34
2472	NYSE	TFC	Wed, Mar 20, 2002	38.99	39.02	38.66	38.68
2471	NYSE	TFC	Tue, Mar 19, 2002	39.11	39.25	38.94	39.09
2470	NYSE	TFC	Mon, Mar 18, 2002	39.10	39.19	38.76	39.11
2469	NYSE	TFC	Fri, Mar 15, 2002	38.70	39.40	38.50	39.01
2468	NYSE	TFC	Thu, Mar 14, 2002	38.32	38.57	38.31	38.47
2467	NYSE	TFC	Wed, Mar 13, 2002	38.40	38.53	38.10	38.20
2466	NYSE	TFC	Tue, Mar 12, 2002	38.00	38.60	38.00	38.50
2465	NYSE	TFC	Mon, Mar 11, 2002	37.95	38.64	37.81	38.54
2464	NYSE	TFC	Fri, Mar 8, 2002	38.39	38.42	37.88	38.09
2463	NYSE	TFC	Thu, Mar 7, 2002	38.10	38.50	37.82	38.02
2462	NYSE	TFC	Wed, Mar 6, 2002	37.77	38.30	37.66	38.23
2461	NYSE	TFC	Tue, Mar 5, 2002	38.00	38.30	37.76	37.81
2460	NYSE	TFC	Mon, Mar 4, 2002	37.49	38.00	37.44	37.99
2459	NYSE	TFC	Fri, Mar 1, 2002	36.97	37.40	36.91	37.37
2458	NYSE	TFC	Thu, Feb 28, 2002	36.86	37.30	36.81	37.01
2457	NYSE	TFC	Wed, Feb 27, 2002	36.81	37.40	36.42	36.86
2456	NYSE	TFC	Tue, Feb 26, 2002	36.40	37.01	36.37	36.84
2455	NYSE	TFC	Mon, Feb 25, 2002	36.15	36.65	36.06	36.56
2454	NYSE	TFC	Fri, Feb 22, 2002	35.44	36.07	35.39	35.98
2453	NYSE	TFC	Thu, Feb 21, 2002	35.95	36.16	35.61	35.64
2452	NYSE	TFC	Wed, Feb 20, 2002	35.52	36.00	35.20	35.82
2451	NYSE	TFC	Tue, Feb 19, 2002	35.95	36.05	35.40	35.51
2450	NYSE	TFC	Fri, Feb 15, 2002	36.50	36.56	36.11	36.25
2449	NYSE	TFC	Thu, Feb 14, 2002	36.10	36.67	36.01	36.48
2448	NYSE	TFC	Wed, Feb 13, 2002	35.86	36.38	35.76	36.34
2447	NYSE	TFC	Tue, Feb 12, 2002	35.76	36.07	35.68	35.85
2446	NYSE	TFC	Mon, Feb 11, 2002	35.20	35.77	35.16	35.76
2445	NYSE	TFC	Fri, Feb 8, 2002	35.25	35.25	34.77	35.20
2444	NYSE	TFC	Thu, Feb 7, 2002	34.58	35.40	34.51	34.59
2443	NYSE	TFC	Wed, Feb 6, 2002	34.60	34.80	34.06	34.50
2442	NYSE	TFC	Tue, Feb 5, 2002	35.00	35.13	34.36	34.65
2441	NYSE	TFC	Mon, Feb 4, 2002	35.74	35.74	34.44	34.52
2440	NYSE	TFC	Fri, Feb 1, 2002	35.20	35.59	35.15	35.54
2439	NYSE	TFC	Thu, Jan 31, 2002	35.00	35.24	34.75	35.24
2438	NYSE	TFC	Wed, Jan 30, 2002	34.47	35.15	34.12	34.83
2437	NYSE	TFC	Tue, Jan 29, 2002	35.65	35.78	34.22	34.47
2436	NYSE	TFC	Mon, Jan 28, 2002	35.55	35.55	35.30	35.45
2435	NYSE	TFC	Fri, Jan 25, 2002	35.45	35.50	35.20	35.49
2434	NYSE	TFC	Thu, Jan 24, 2002	35.20	35.46	35.18	35.45
2433	NYSE	TFC	Wed, Jan 23, 2002	34.90	35.24	34.88	35.19
2432	NYSE	TFC	Tue, Jan 22, 2002	35.00	35.11	34.85	34.89
2431	NYSE	TFC	Fri, Jan 18, 2002	35.05	35.12	34.85	34.93
2430	NYSE	TFC	Thu, Jan 17, 2002	34.91	35.06	34.70	35.06
2429	NYSE	TFC	Wed, Jan 16, 2002	34.87	35.20	34.28	34.81
2428	NYSE	TFC	Tue, Jan 15, 2002	34.64	35.19	34.55	35.12
2427	NYSE	TFC	Mon, Jan 14, 2002	34.98	35.05	34.53	34.53
2426	NYSE	TFC	Fri, Jan 11, 2002	35.34	35.48	34.89	34.90
2425	NYSE	TFC	Thu, Jan 10, 2002	35.50	35.81	35.36	35.39
2424	NYSE	TFC	Wed, Jan 9, 2002	35.73	36.00	35.38	35.40
2423	NYSE	TFC	Tue, Jan 8, 2002	35.85	36.10	35.61	35.74
2422	NYSE	TFC	Mon, Jan 7, 2002	36.17	36.60	36.17	36.42
2421	NYSE	TFC	Fri, Jan 4, 2002	36.17	36.54	36.01	36.23
2420	NYSE	TFC	Thu, Jan 3, 2002	35.70	36.15	35.58	36.08
2419	NYSE	TFC	Wed, Jan 2, 2002	35.87	35.95	35.24	35.82
2418	NYSE	TFC	Mon, Dec 31, 2001	36.12	36.27	36.04	36.11
2417	NYSE	TFC	Fri, Dec 28, 2001	36.03	36.25	35.95	36.17
2416	NYSE	TFC	Thu, Dec 27, 2001	36.22	36.35	35.99	36.12
2415	NYSE	TFC	Wed, Dec 26, 2001	36.15	36.39	36.15	36.27
2414	NYSE	TFC	Mon, Dec 24, 2001	36.26	36.40	36.19	36.20
2413	NYSE	TFC	Fri, Dec 21, 2001	36.48	36.70	36.03	36.25
2412	NYSE	TFC	Thu, Dec 20, 2001	35.86	36.65	35.76	36.47
2411	NYSE	TFC	Wed, Dec 19, 2001	35.40	36.13	35.40	36.10
2410	NYSE	TFC	Tue, Dec 18, 2001	35.22	35.62	35.18	35.52
2409	NYSE	TFC	Mon, Dec 17, 2001	34.89	35.38	34.81	35.22
2408	NYSE	TFC	Fri, Dec 14, 2001	34.46	34.89	34.29	34.89
2407	NYSE	TFC	Thu, Dec 13, 2001	34.50	34.75	34.39	34.61
2406	NYSE	TFC	Wed, Dec 12, 2001	34.66	35.01	34.59	34.91
2405	NYSE	TFC	Tue, Dec 11, 2001	35.05	35.22	34.66	34.84
2404	NYSE	TFC	Mon, Dec 10, 2001	35.00	35.06	34.76	34.80
2403	NYSE	TFC	Fri, Dec 7, 2001	34.90	35.22	34.74	35.12
2402	NYSE	TFC	Thu, Dec 6, 2001	34.84	35.15	34.78	34.99
2401	NYSE	TFC	Wed, Dec 5, 2001	34.50	34.95	34.20	34.77
2400	NYSE	TFC	Tue, Dec 4, 2001	34.00	34.58	33.86	34.38
2399	NYSE	TFC	Mon, Dec 3, 2001	34.16	34.16	33.52	33.85
2398	NYSE	TFC	Fri, Nov 30, 2001	34.20	34.40	34.15	34.15
2397	NYSE	TFC	Thu, Nov 29, 2001	34.26	34.54	34.00	34.49
2396	NYSE	TFC	Wed, Nov 28, 2001	34.54	34.54	34.00	34.06
2395	NYSE	TFC	Tue, Nov 27, 2001	34.64	34.80	34.27	34.53
2394	NYSE	TFC	Mon, Nov 26, 2001	34.68	34.79	34.42	34.64
2393	NYSE	TFC	Fri, Nov 23, 2001	34.19	34.75	34.19	34.70
2392	NYSE	TFC	Wed, Nov 21, 2001	34.34	34.67	34.20	34.29
2391	NYSE	TFC	Tue, Nov 20, 2001	34.56	34.70	34.30	34.54
2390	NYSE	TFC	Mon, Nov 19, 2001	34.28	34.94	34.28	34.56
2389	NYSE	TFC	Fri, Nov 16, 2001	34.48	34.48	34.15	34.28
2388	NYSE	TFC	Thu, Nov 15, 2001	34.47	34.89	34.08	34.23
2387	NYSE	TFC	Wed, Nov 14, 2001	34.35	34.58	34.18	34.29
2386	NYSE	TFC	Tue, Nov 13, 2001	34.16	34.33	34.00	34.28
2385	NYSE	TFC	Mon, Nov 12, 2001	33.97	33.97	32.98	33.79
2384	NYSE	TFC	Fri, Nov 9, 2001	34.04	34.04	33.56	33.97
2383	NYSE	TFC	Thu, Nov 8, 2001	34.07	34.50	33.89	33.94
2382	NYSE	TFC	Wed, Nov 7, 2001	33.80	34.50	33.80	34.01
2381	NYSE	TFC	Tue, Nov 6, 2001	33.50	34.00	33.33	33.95
2380	NYSE	TFC	Mon, Nov 5, 2001	32.90	33.65	32.90	33.54
2379	NYSE	TFC	Fri, Nov 2, 2001	32.75	33.12	32.22	32.80
2378	NYSE	TFC	Thu, Nov 1, 2001	32.38	32.87	31.97	32.75
2377	NYSE	TFC	Wed, Oct 31, 2001	32.78	32.78	32.01	32.10
2376	NYSE	TFC	Tue, Oct 30, 2001	32.53	32.54	32.16	32.47
2375	NYSE	TFC	Mon, Oct 29, 2001	33.14	33.17	32.42	32.78
2374	NYSE	TFC	Fri, Oct 26, 2001	33.15	33.66	32.78	33.48
2373	NYSE	TFC	Thu, Oct 25, 2001	32.90	33.34	32.15	33.25
2372	NYSE	TFC	Wed, Oct 24, 2001	32.50	33.08	32.44	32.90
2371	NYSE	TFC	Tue, Oct 23, 2001	32.48	32.78	32.25	32.45
2370	NYSE	TFC	Mon, Oct 22, 2001	32.00	32.64	32.00	32.53
2369	NYSE	TFC	Fri, Oct 19, 2001	32.18	32.28	31.80	32.19
2368	NYSE	TFC	Thu, Oct 18, 2001	32.32	32.54	32.07	32.18
2367	NYSE	TFC	Wed, Oct 17, 2001	33.36	33.58	32.40	32.54
2366	NYSE	TFC	Tue, Oct 16, 2001	32.95	33.68	32.87	33.13
2365	NYSE	TFC	Mon, Oct 15, 2001	32.75	32.95	32.29	32.92
2364	NYSE	TFC	Fri, Oct 12, 2001	33.00	33.11	32.53	33.03
2363	NYSE	TFC	Thu, Oct 11, 2001	33.21	34.05	33.17	33.45
2362	NYSE	TFC	Wed, Oct 10, 2001	32.93	33.24	32.54	33.20
2361	NYSE	TFC	Tue, Oct 9, 2001	33.30	33.49	32.90	33.19
2360	NYSE	TFC	Mon, Oct 8, 2001	34.40	34.40	32.79	33.06
2359	NYSE	TFC	Fri, Oct 5, 2001	35.59	35.77	34.18	34.71
2358	NYSE	TFC	Thu, Oct 4, 2001	36.84	36.85	35.61	35.84
2357	NYSE	TFC	Wed, Oct 3, 2001	36.60	36.99	36.54	36.92
2356	NYSE	TFC	Tue, Oct 2, 2001	36.50	36.96	36.18	36.96
2355	NYSE	TFC	Mon, Oct 1, 2001	36.09	36.85	36.01	36.50
2354	NYSE	TFC	Fri, Sep 28, 2001	36.05	36.77	35.91	36.45
2353	NYSE	TFC	Thu, Sep 27, 2001	35.41	36.22	35.25	36.17
2352	NYSE	TFC	Wed, Sep 26, 2001	35.36	35.50	34.56	35.06
2351	NYSE	TFC	Tue, Sep 25, 2001	34.76	34.84	34.25	34.82
2350	NYSE	TFC	Mon, Sep 24, 2001	34.15	34.80	34.15	34.66
2349	NYSE	TFC	Fri, Sep 21, 2001	32.65	34.25	32.60	33.57
2348	NYSE	TFC	Thu, Sep 20, 2001	34.95	34.99	33.96	34.05
2347	NYSE	TFC	Wed, Sep 19, 2001	34.65	35.34	34.51	34.88
2346	NYSE	TFC	Tue, Sep 18, 2001	33.80	34.90	33.55	34.64
2345	NYSE	TFC	Mon, Sep 17, 2001	34.50	34.50	32.90	34.05
2344	NYSE	TFC	Mon, Sep 10, 2001	35.10	35.62	34.95	35.53
2343	NYSE	TFC	Fri, Sep 7, 2001	36.21	36.37	35.50	35.56
2342	NYSE	TFC	Thu, Sep 6, 2001	36.38	36.57	36.20	36.21
2341	NYSE	TFC	Wed, Sep 5, 2001	36.61	36.85	36.25	36.58
2340	NYSE	TFC	Tue, Sep 4, 2001	36.79	37.30	36.30	36.86
2339	NYSE	TFC	Fri, Aug 31, 2001	36.42	36.99	36.42	36.78
2338	NYSE	TFC	Thu, Aug 30, 2001	36.50	36.99	36.47	36.68
2337	NYSE	TFC	Wed, Aug 29, 2001	37.08	37.61	36.67	36.72
2336	NYSE	TFC	Tue, Aug 28, 2001	37.01	37.64	37.01	37.07
2335	NYSE	TFC	Mon, Aug 27, 2001	37.90	38.00	37.25	37.31
2334	NYSE	TFC	Fri, Aug 24, 2001	38.00	38.00	37.61	37.82
2333	NYSE	TFC	Thu, Aug 23, 2001	38.47	38.48	37.85	37.99
2332	NYSE	TFC	Wed, Aug 22, 2001	38.50	38.64	38.00	38.48
2331	NYSE	TFC	Tue, Aug 21, 2001	38.44	38.84	38.27	38.28
2330	NYSE	TFC	Mon, Aug 20, 2001	38.20	38.35	38.14	38.30
2329	NYSE	TFC	Fri, Aug 17, 2001	38.33	38.35	37.85	38.20
2328	NYSE	TFC	Thu, Aug 16, 2001	37.88	38.35	37.75	38.33
2327	NYSE	TFC	Wed, Aug 15, 2001	38.10	38.33	37.55	37.98
2326	NYSE	TFC	Tue, Aug 14, 2001	38.02	38.18	37.80	38.00
2325	NYSE	TFC	Mon, Aug 13, 2001	38.10	38.24	37.87	38.02
2324	NYSE	TFC	Fri, Aug 10, 2001	37.55	38.14	37.53	38.00
2323	NYSE	TFC	Thu, Aug 9, 2001	37.48	38.43	37.39	37.74
2322	NYSE	TFC	Wed, Aug 8, 2001	37.30	37.72	37.20	37.41
2321	NYSE	TFC	Tue, Aug 7, 2001	37.50	37.64	37.36	37.55
2320	NYSE	TFC	Mon, Aug 6, 2001	37.57	37.77	37.47	37.47
2319	NYSE	TFC	Fri, Aug 3, 2001	37.30	37.74	37.04	37.56
2318	NYSE	TFC	Thu, Aug 2, 2001	37.39	37.44	37.17	37.27
2317	NYSE	TFC	Wed, Aug 1, 2001	37.20	37.22	36.95	37.15
2316	NYSE	TFC	Tue, Jul 31, 2001	36.76	37.10	36.70	36.91
2315	NYSE	TFC	Mon, Jul 30, 2001	36.88	36.89	36.41	36.66
2314	NYSE	TFC	Fri, Jul 27, 2001	36.79	36.90	36.60	36.75
2313	NYSE	TFC	Thu, Jul 26, 2001	35.98	36.80	35.98	36.73
2312	NYSE	TFC	Wed, Jul 25, 2001	36.05	36.39	35.78	36.39
2311	NYSE	TFC	Tue, Jul 24, 2001	36.13	36.49	36.05	36.10
2310	NYSE	TFC	Mon, Jul 23, 2001	36.50	36.80	36.26	36.33
2309	NYSE	TFC	Fri, Jul 20, 2001	36.50	36.82	36.40	36.55
2308	NYSE	TFC	Thu, Jul 19, 2001	36.75	36.85	36.30	36.75
2307	NYSE	TFC	Wed, Jul 18, 2001	36.25	36.73	36.25	36.73
2306	NYSE	TFC	Tue, Jul 17, 2001	35.84	36.40	35.55	36.39
2305	NYSE	TFC	Mon, Jul 16, 2001	36.25	36.36	35.69	35.84
2304	NYSE	TFC	Fri, Jul 13, 2001	35.66	36.11	35.53	36.02
2303	NYSE	TFC	Thu, Jul 12, 2001	35.42	35.70	34.83	35.65
2302	NYSE	TFC	Wed, Jul 11, 2001	35.38	35.70	35.17	35.30
2301	NYSE	TFC	Tue, Jul 10, 2001	36.20	36.20	35.61	35.63
2300	NYSE	TFC	Mon, Jul 9, 2001	35.85	36.50	35.60	36.42
2299	NYSE	TFC	Fri, Jul 6, 2001	36.33	36.45	36.02	36.11
2298	NYSE	TFC	Thu, Jul 5, 2001	36.70	36.82	36.35	36.53
2297	NYSE	TFC	Tue, Jul 3, 2001	36.90	36.90	36.40	36.80
2296	NYSE	TFC	Mon, Jul 2, 2001	36.55	36.88	36.31	36.77
2295	NYSE	TFC	Fri, Jun 29, 2001	36.60	36.70	36.05	36.70
2294	NYSE	TFC	Thu, Jun 28, 2001	36.45	36.83	36.41	36.61
2293	NYSE	TFC	Wed, Jun 27, 2001	36.00	36.65	36.00	36.32
2292	NYSE	TFC	Tue, Jun 26, 2001	35.70	36.40	35.67	36.19
2291	NYSE	TFC	Mon, Jun 25, 2001	36.53	36.57	36.02	36.11
2290	NYSE	TFC	Fri, Jun 22, 2001	36.98	37.02	36.15	36.35
2289	NYSE	TFC	Thu, Jun 21, 2001	35.99	37.00	35.40	36.90
2288	NYSE	TFC	Wed, Jun 20, 2001	35.75	36.15	35.67	35.99
2287	NYSE	TFC	Tue, Jun 19, 2001	35.65	35.75	35.36	35.55
2286	NYSE	TFC	Mon, Jun 18, 2001	35.06	35.41	34.74	35.41
2285	NYSE	TFC	Fri, Jun 15, 2001	35.21	35.38	34.90	35.06
2284	NYSE	TFC	Thu, Jun 14, 2001	35.65	35.65	35.11	35.22
2283	NYSE	TFC	Wed, Jun 13, 2001	35.41	35.70	35.30	35.43
2282	NYSE	TFC	Tue, Jun 12, 2001	35.05	35.46	35.02	35.41
2281	NYSE	TFC	Mon, Jun 11, 2001	35.61	35.95	35.40	35.51
2280	NYSE	TFC	Fri, Jun 8, 2001	36.10	36.10	35.51	35.56
2279	NYSE	TFC	Thu, Jun 7, 2001	36.26	36.27	35.80	36.10
2278	NYSE	TFC	Wed, Jun 6, 2001	36.15	36.42	35.91	36.26
2277	NYSE	TFC	Tue, Jun 5, 2001	36.35	36.46	36.15	36.40
2276	NYSE	TFC	Mon, Jun 4, 2001	36.01	36.40	36.00	36.33
2275	NYSE	TFC	Fri, Jun 1, 2001	35.98	36.15	35.86	36.01
2274	NYSE	TFC	Thu, May 31, 2001	35.75	36.35	35.75	36.15
2273	NYSE	TFC	Wed, May 30, 2001	35.96	36.29	35.79	35.89
2272	NYSE	TFC	Tue, May 29, 2001	35.30	36.17	35.29	35.96
2271	NYSE	TFC	Fri, May 25, 2001	36.35	36.40	35.82	36.11
2270	NYSE	TFC	Thu, May 24, 2001	36.65	36.82	35.80	36.33
2269	NYSE	TFC	Wed, May 23, 2001	37.00	37.00	36.30	36.64
2268	NYSE	TFC	Tue, May 22, 2001	36.28	37.01	36.25	37.01
2267	NYSE	TFC	Mon, May 21, 2001	36.57	36.57	36.19	36.45
2266	NYSE	TFC	Fri, May 18, 2001	36.85	37.00	36.30	36.59
2265	NYSE	TFC	Thu, May 17, 2001	36.75	37.08	36.70	36.83
2264	NYSE	TFC	Wed, May 16, 2001	36.15	37.00	36.00	37.00
2263	NYSE	TFC	Tue, May 15, 2001	35.95	36.39	35.83	36.22
2262	NYSE	TFC	Mon, May 14, 2001	35.92	36.21	35.70	35.85
2261	NYSE	TFC	Fri, May 11, 2001	36.01	36.30	35.70	35.92
2260	NYSE	TFC	Thu, May 10, 2001	36.45	36.50	35.80	36.01
2259	NYSE	TFC	Wed, May 9, 2001	36.15	36.23	35.99	36.20
2258	NYSE	TFC	Tue, May 8, 2001	36.40	36.46	36.01	36.20
2257	NYSE	TFC	Mon, May 7, 2001	36.68	36.74	36.31	36.60
2256	NYSE	TFC	Fri, May 4, 2001	36.25	36.68	35.96	36.68
2255	NYSE	TFC	Thu, May 3, 2001	35.75	36.44	35.53	36.41
2254	NYSE	TFC	Wed, May 2, 2001	35.88	36.05	35.13	36.00
2253	NYSE	TFC	Tue, May 1, 2001	35.42	35.68	35.01	35.68
2252	NYSE	TFC	Mon, Apr 30, 2001	36.10	36.25	35.15	35.42
2251	NYSE	TFC	Fri, Apr 27, 2001	35.75	36.09	35.50	36.09
2250	NYSE	TFC	Thu, Apr 26, 2001	35.80	35.99	35.49	35.54
2249	NYSE	TFC	Wed, Apr 25, 2001	35.41	35.85	35.41	35.83
2248	NYSE	TFC	Tue, Apr 24, 2001	35.65	35.90	35.55	35.66
2247	NYSE	TFC	Mon, Apr 23, 2001	35.80	35.85	35.48	35.53
2246	NYSE	TFC	Fri, Apr 20, 2001	35.50	35.72	35.39	35.69
2245	NYSE	TFC	Thu, Apr 19, 2001	35.78	35.85	35.50	35.64
2244	NYSE	TFC	Wed, Apr 18, 2001	34.70	35.84	34.31	35.62
2243	NYSE	TFC	Tue, Apr 17, 2001	34.37	34.79	34.04	34.79
2242	NYSE	TFC	Mon, Apr 16, 2001	34.80	34.94	34.03	34.38
2241	NYSE	TFC	Thu, Apr 12, 2001	34.67	34.90	34.45	34.57
2240	NYSE	TFC	Wed, Apr 11, 2001	34.95	35.37	34.56	34.63
2239	NYSE	TFC	Tue, Apr 10, 2001	34.92	35.49	34.92	34.97
2238	NYSE	TFC	Mon, Apr 9, 2001	35.49	35.49	34.70	34.90
2237	NYSE	TFC	Fri, Apr 6, 2001	35.00	35.45	34.50	34.85
2236	NYSE	TFC	Thu, Apr 5, 2001	34.35	35.25	34.35	35.22
2235	NYSE	TFC	Wed, Apr 4, 2001	34.80	34.81	33.73	34.25
2234	NYSE	TFC	Tue, Apr 3, 2001	35.18	35.45	34.90	34.99
2233	NYSE	TFC	Mon, Apr 2, 2001	35.17	36.00	35.08	35.38
2232	NYSE	TFC	Fri, Mar 30, 2001	34.75	35.17	34.75	35.17
2231	NYSE	TFC	Thu, Mar 29, 2001	34.55	35.03	34.40	34.72
2230	NYSE	TFC	Wed, Mar 28, 2001	34.07	34.65	34.05	34.55
2229	NYSE	TFC	Tue, Mar 27, 2001	33.81	34.60	33.52	34.51
2228	NYSE	TFC	Mon, Mar 26, 2001	33.16	33.81	33.16	33.81
2227	NYSE	TFC	Fri, Mar 23, 2001	31.50	33.26	31.50	33.24
2226	NYSE	TFC	Thu, Mar 22, 2001	33.00	33.00	30.24	31.42
2225	NYSE	TFC	Wed, Mar 21, 2001	34.35	34.35	33.05	33.12
2224	NYSE	TFC	Tue, Mar 20, 2001	35.06	35.09	34.34	34.38
2223	NYSE	TFC	Mon, Mar 19, 2001	34.65	35.21	34.12	35.17
2222	NYSE	TFC	Fri, Mar 16, 2001	34.80	35.43	34.74	34.90
2221	NYSE	TFC	Thu, Mar 15, 2001	34.35	35.37	34.34	35.37
2220	NYSE	TFC	Wed, Mar 14, 2001	33.98	34.47	33.51	34.06
2219	NYSE	TFC	Tue, Mar 13, 2001	33.86	35.01	33.80	35.00
2218	NYSE	TFC	Mon, Mar 12, 2001	35.18	35.20	34.13	34.24
2217	NYSE	TFC	Fri, Mar 9, 2001	36.24	36.30	35.57	35.68
2216	NYSE	TFC	Thu, Mar 8, 2001	36.56	36.70	36.31	36.66
2215	NYSE	TFC	Wed, Mar 7, 2001	36.14	36.56	36.00	36.56
2214	NYSE	TFC	Tue, Mar 6, 2001	36.25	36.47	36.10	36.15
2213	NYSE	TFC	Mon, Mar 5, 2001	36.70	36.85	36.10	36.24
2212	NYSE	TFC	Fri, Mar 2, 2001	36.36	36.92	36.36	36.71
2211	NYSE	TFC	Thu, Mar 1, 2001	35.88	36.40	35.65	36.36
2210	NYSE	TFC	Wed, Feb 28, 2001	36.60	36.60	35.70	36.13
2209	NYSE	TFC	Tue, Feb 27, 2001	36.44	36.69	36.06	36.59
2208	NYSE	TFC	Mon, Feb 26, 2001	35.80	36.23	35.40	36.13
2207	NYSE	TFC	Fri, Feb 23, 2001	35.24	35.90	35.10	35.81
2206	NYSE	TFC	Thu, Feb 22, 2001	36.51	36.51	34.98	35.65
2205	NYSE	TFC	Wed, Feb 21, 2001	36.62	36.70	36.50	36.57
2204	NYSE	TFC	Tue, Feb 20, 2001	37.14	37.15	36.56	36.62
2203	NYSE	TFC	Fri, Feb 16, 2001	36.76	37.29	36.70	37.18
2202	NYSE	TFC	Thu, Feb 15, 2001	37.00	37.04	36.50	36.76
2201	NYSE	TFC	Wed, Feb 14, 2001	36.96	37.25	36.80	37.03
2200	NYSE	TFC	Tue, Feb 13, 2001	37.01	37.28	36.89	36.96
2199	NYSE	TFC	Mon, Feb 12, 2001	37.03	37.34	37.00	37.13
2198	NYSE	TFC	Fri, Feb 9, 2001	36.60	37.01	36.56	36.86
2197	NYSE	TFC	Thu, Feb 8, 2001	36.55	36.80	36.55	36.61
2196	NYSE	TFC	Wed, Feb 7, 2001	36.36	36.81	36.36	36.53
2195	NYSE	TFC	Tue, Feb 6, 2001	36.86	36.86	36.36	36.44
2194	NYSE	TFC	Mon, Feb 5, 2001	36.60	36.90	36.60	36.86
2193	NYSE	TFC	Fri, Feb 2, 2001	36.61	37.20	36.55	36.80
2192	NYSE	TFC	Thu, Feb 1, 2001	36.63	36.70	36.30	36.52
2191	NYSE	TFC	Wed, Jan 31, 2001	36.96	36.96	36.46	36.63
2190	NYSE	TFC	Tue, Jan 30, 2001	36.50	36.98	36.26	36.96
2189	NYSE	TFC	Mon, Jan 29, 2001	36.74	37.50	36.45	36.87
2188	NYSE	TFC	Fri, Jan 26, 2001	36.25	36.69	35.81	36.69
2187	NYSE	TFC	Thu, Jan 25, 2001	36.00	36.25	35.81	36.25
2186	NYSE	TFC	Wed, Jan 24, 2001	35.50	36.25	35.38	36.00
2185	NYSE	TFC	Tue, Jan 23, 2001	36.94	37.44	36.88	37.31
2184	NYSE	TFC	Mon, Jan 22, 2001	36.56	37.06	36.38	36.69
2183	NYSE	TFC	Fri, Jan 19, 2001	37.00	37.00	36.00	36.56
2182	NYSE	TFC	Thu, Jan 18, 2001	37.19	37.25	36.63	37.00
2181	NYSE	TFC	Wed, Jan 17, 2001	36.75	37.31	36.56	37.13
2180	NYSE	TFC	Tue, Jan 16, 2001	36.13	36.69	35.69	36.63
2179	NYSE	TFC	Fri, Jan 12, 2001	36.94	37.00	35.19	36.13
2178	NYSE	TFC	Thu, Jan 11, 2001	36.69	37.00	36.56	36.94
2177	NYSE	TFC	Wed, Jan 10, 2001	35.44	37.06	35.25	36.94
2176	NYSE	TFC	Tue, Jan 9, 2001	36.81	37.00	35.50	35.63
2175	NYSE	TFC	Mon, Jan 8, 2001	36.94	37.00	36.31	36.75
2174	NYSE	TFC	Fri, Jan 5, 2001	37.94	38.00	36.94	37.13
2173	NYSE	TFC	Thu, Jan 4, 2001	37.19	38.13	37.13	37.88
2172	NYSE	TFC	Wed, Jan 3, 2001	36.19	37.44	35.56	37.44
2171	NYSE	TFC	Tue, Jan 2, 2001	36.00	36.38	36.00	36.13
2170	NYSE	TFC	Fri, Dec 29, 2000	38.00	38.13	37.19	37.31
2169	NYSE	TFC	Thu, Dec 28, 2000	38.00	38.25	37.88	38.00
2168	NYSE	TFC	Wed, Dec 27, 2000	38.00	38.25	37.75	38.25
2167	NYSE	TFC	Tue, Dec 26, 2000	37.63	38.00	37.50	38.00
2166	NYSE	TFC	Fri, Dec 22, 2000	37.00	38.00	36.94	37.75
2165	NYSE	TFC	Thu, Dec 21, 2000	36.06	36.94	35.94	36.94
2164	NYSE	TFC	Wed, Dec 20, 2000	35.75	36.25	35.44	36.13
2163	NYSE	TFC	Tue, Dec 19, 2000	35.25	35.94	35.06	35.63
2162	NYSE	TFC	Mon, Dec 18, 2000	33.75	35.63	33.75	35.06
2161	NYSE	TFC	Fri, Dec 15, 2000	33.50	33.88	33.44	33.75
2160	NYSE	TFC	Thu, Dec 14, 2000	33.50	33.56	32.94	33.56
2159	NYSE	TFC	Wed, Dec 13, 2000	34.44	34.69	34.06	34.31
2158	NYSE	TFC	Tue, Dec 12, 2000	34.38	34.63	34.25	34.50
2157	NYSE	TFC	Mon, Dec 11, 2000	34.69	35.13	34.50	35.06
2156	NYSE	TFC	Fri, Dec 8, 2000	34.13	34.94	34.06	34.81
2155	NYSE	TFC	Thu, Dec 7, 2000	32.63	34.06	32.44	34.00
2154	NYSE	TFC	Wed, Dec 6, 2000	33.50	34.25	32.31	32.88
2153	NYSE	TFC	Tue, Dec 5, 2000	32.00	33.94	32.00	33.50
2152	NYSE	TFC	Mon, Dec 4, 2000	33.44	33.44	32.81	33.13
2151	NYSE	TFC	Fri, Dec 1, 2000	33.38	34.00	33.38	33.69
2150	NYSE	TFC	Thu, Nov 30, 2000	32.50	33.63	32.19	33.38
2149	NYSE	TFC	Wed, Nov 29, 2000	32.06	33.06	32.06	33.00
2148	NYSE	TFC	Tue, Nov 28, 2000	31.31	32.19	31.31	32.06
2147	NYSE	TFC	Mon, Nov 27, 2000	30.75	31.50	30.75	31.31
2146	NYSE	TFC	Fri, Nov 24, 2000	30.50	30.88	30.50	30.69
2145	NYSE	TFC	Wed, Nov 22, 2000	30.94	30.94	30.13	30.38
2144	NYSE	TFC	Tue, Nov 21, 2000	30.38	30.94	30.06	30.94
2143	NYSE	TFC	Mon, Nov 20, 2000	30.88	30.88	29.88	30.31
2142	NYSE	TFC	Fri, Nov 17, 2000	31.06	31.56	30.44	30.81
2141	NYSE	TFC	Thu, Nov 16, 2000	31.25	31.38	30.88	31.19
2140	NYSE	TFC	Wed, Nov 15, 2000	31.38	31.44	30.56	31.25
2139	NYSE	TFC	Tue, Nov 14, 2000	31.38	32.13	31.31	31.63
2138	NYSE	TFC	Mon, Nov 13, 2000	31.94	32.06	31.19	31.56
2137	NYSE	TFC	Fri, Nov 10, 2000	32.94	33.00	32.13	32.38
2136	NYSE	TFC	Thu, Nov 9, 2000	31.63	33.00	31.63	33.00
2135	NYSE	TFC	Wed, Nov 8, 2000	32.56	32.56	31.69	32.44
2134	NYSE	TFC	Tue, Nov 7, 2000	32.50	32.75	32.19	32.56
2133	NYSE	TFC	Mon, Nov 6, 2000	32.63	32.84	32.44	32.63
2132	NYSE	TFC	Fri, Nov 3, 2000	32.25	33.00	32.25	32.75
2131	NYSE	TFC	Thu, Nov 2, 2000	31.81	32.69	31.81	32.44
2130	NYSE	TFC	Wed, Nov 1, 2000	31.88	31.88	31.19	31.50
2129	NYSE	TFC	Tue, Oct 31, 2000	31.50	31.88	31.00	31.88
2128	NYSE	TFC	Mon, Oct 30, 2000	30.63	31.44	30.63	31.44
2127	NYSE	TFC	Fri, Oct 27, 2000	29.88	30.94	29.81	30.56
2126	NYSE	TFC	Thu, Oct 26, 2000	30.00	30.31	29.56	29.88
2125	NYSE	TFC	Wed, Oct 25, 2000	29.44	30.13	29.25	29.94
2124	NYSE	TFC	Tue, Oct 24, 2000	28.75	29.44	28.75	29.44
2123	NYSE	TFC	Mon, Oct 23, 2000	28.94	28.94	28.69	28.75
2122	NYSE	TFC	Fri, Oct 20, 2000	28.56	29.00	28.56	28.88
2121	NYSE	TFC	Thu, Oct 19, 2000	28.00	28.81	27.81	28.69
2120	NYSE	TFC	Wed, Oct 18, 2000	27.94	28.19	27.06	28.00
2119	NYSE	TFC	Tue, Oct 17, 2000	28.75	29.00	27.81	27.94
2118	NYSE	TFC	Mon, Oct 16, 2000	28.38	28.69	28.06	28.63
2117	NYSE	TFC	Fri, Oct 13, 2000	27.13	28.44	27.13	28.38
2116	NYSE	TFC	Thu, Oct 12, 2000	27.88	27.94	26.56	27.38
2115	NYSE	TFC	Wed, Oct 11, 2000	28.06	28.06	26.56	27.81
2114	NYSE	TFC	Tue, Oct 10, 2000	29.13	29.19	28.06	28.31
2113	NYSE	TFC	Mon, Oct 9, 2000	29.44	29.56	29.00	29.06
2112	NYSE	TFC	Fri, Oct 6, 2000	30.19	30.44	28.81	29.38
2111	NYSE	TFC	Thu, Oct 5, 2000	30.50	30.94	30.38	30.44
2110	NYSE	TFC	Wed, Oct 4, 2000	30.81	31.19	30.13	30.50
2109	NYSE	TFC	Tue, Oct 3, 2000	30.31	31.25	30.31	31.00
2108	NYSE	TFC	Mon, Oct 2, 2000	29.94	30.50	29.25	30.50
2107	NYSE	TFC	Fri, Sep 29, 2000	30.44	30.44	29.81	30.13
2106	NYSE	TFC	Thu, Sep 28, 2000	29.94	30.44	29.88	30.44
2105	NYSE	TFC	Wed, Sep 27, 2000	29.63	29.94	29.19	29.88
2104	NYSE	TFC	Tue, Sep 26, 2000	29.00	29.75	28.94	29.63
2103	NYSE	TFC	Mon, Sep 25, 2000	28.94	29.50	28.88	29.44
2102	NYSE	TFC	Fri, Sep 22, 2000	28.88	29.13	28.38	29.06
2101	NYSE	TFC	Thu, Sep 21, 2000	28.94	29.06	28.50	28.88
2100	NYSE	TFC	Wed, Sep 20, 2000	29.13	29.13	28.69	29.13
2099	NYSE	TFC	Tue, Sep 19, 2000	29.06	29.44	28.88	29.25
2098	NYSE	TFC	Mon, Sep 18, 2000	29.75	29.75	29.06	29.06
2097	NYSE	TFC	Fri, Sep 15, 2000	30.00	30.19	29.69	29.81
2096	NYSE	TFC	Thu, Sep 14, 2000	29.94	30.19	29.75	29.94
2095	NYSE	TFC	Wed, Sep 13, 2000	29.31	29.94	29.31	29.94
2094	NYSE	TFC	Tue, Sep 12, 2000	29.25	29.38	29.13	29.25
2093	NYSE	TFC	Mon, Sep 11, 2000	28.63	29.31	28.56	29.19
2092	NYSE	TFC	Fri, Sep 8, 2000	27.81	28.81	27.75	28.69
2091	NYSE	TFC	Thu, Sep 7, 2000	27.50	27.81	27.38	27.75
2090	NYSE	TFC	Wed, Sep 6, 2000	27.13	27.56	27.13	27.44
2089	NYSE	TFC	Tue, Sep 5, 2000	26.94	27.25	26.56	26.88
2088	NYSE	TFC	Fri, Sep 1, 2000	26.88	27.25	26.25	26.69
2087	NYSE	TFC	Thu, Aug 31, 2000	26.44	27.44	26.38	27.08
2086	NYSE	TFC	Wed, Aug 30, 2000	26.06	26.88	26.06	26.69
2085	NYSE	TFC	Tue, Aug 29, 2000	26.56	26.56	26.25	26.31
2084	NYSE	TFC	Mon, Aug 28, 2000	26.31	26.88	26.31	26.69
2083	NYSE	TFC	Fri, Aug 25, 2000	26.31	26.56	26.19	26.44
2082	NYSE	TFC	Thu, Aug 24, 2000	26.19	26.38	26.13	26.19
2081	NYSE	TFC	Wed, Aug 23, 2000	26.63	26.69	26.25	26.38
2080	NYSE	TFC	Tue, Aug 22, 2000	26.31	26.88	26.25	26.81
2079	NYSE	TFC	Mon, Aug 21, 2000	26.25	26.44	26.06	26.25
2078	NYSE	TFC	Fri, Aug 18, 2000	26.56	26.56	26.25	26.38
2077	NYSE	TFC	Thu, Aug 17, 2000	26.81	26.94	26.44	26.81
2076	NYSE	TFC	Wed, Aug 16, 2000	26.81	27.13	26.44	26.56
2075	NYSE	TFC	Tue, Aug 15, 2000	26.94	27.13	26.69	26.94
2074	NYSE	TFC	Mon, Aug 14, 2000	27.38	27.38	26.75	27.31
2073	NYSE	TFC	Fri, Aug 11, 2000	27.44	27.50	27.13	27.44
2072	NYSE	TFC	Thu, Aug 10, 2000	27.00	27.44	26.88	27.13
2071	NYSE	TFC	Wed, Aug 9, 2000	26.88	26.94	25.94	26.94
2070	NYSE	TFC	Tue, Aug 8, 2000	26.94	27.00	26.44	26.94
2069	NYSE	TFC	Mon, Aug 7, 2000	27.13	27.13	26.44	27.00
2068	NYSE	TFC	Fri, Aug 4, 2000	26.44	27.31	26.44	27.13
2067	NYSE	TFC	Thu, Aug 3, 2000	25.56	26.50	25.44	26.50
2066	NYSE	TFC	Wed, Aug 2, 2000	25.00	25.63	24.81	25.56
2065	NYSE	TFC	Tue, Aug 1, 2000	25.00	25.06	24.63	25.00
2064	NYSE	TFC	Mon, Jul 31, 2000	23.81	24.94	23.81	24.94
2063	NYSE	TFC	Fri, Jul 28, 2000	24.50	24.63	23.88	24.06
2062	NYSE	TFC	Thu, Jul 27, 2000	24.88	25.25	24.19	24.88
2061	NYSE	TFC	Wed, Jul 26, 2000	25.00	25.44	24.75	25.00
2060	NYSE	TFC	Tue, Jul 25, 2000	25.88	26.06	25.44	25.63
2059	NYSE	TFC	Mon, Jul 24, 2000	25.13	25.75	25.00	25.69
2058	NYSE	TFC	Fri, Jul 21, 2000	25.50	26.19	25.31	25.38
2057	NYSE	TFC	Thu, Jul 20, 2000	25.25	26.38	25.25	26.13
2056	NYSE	TFC	Wed, Jul 19, 2000	25.56	25.81	25.25	25.38
2055	NYSE	TFC	Tue, Jul 18, 2000	25.94	25.94	25.19	25.50
2054	NYSE	TFC	Mon, Jul 17, 2000	26.81	26.88	25.75	26.00
2053	NYSE	TFC	Fri, Jul 14, 2000	26.25	27.00	26.25	26.75
2052	NYSE	TFC	Thu, Jul 13, 2000	26.56	26.63	26.00	26.31
2051	NYSE	TFC	Wed, Jul 12, 2000	27.50	27.75	26.75	26.88
2050	NYSE	TFC	Tue, Jul 11, 2000	27.13	27.63	27.06	27.63
2049	NYSE	TFC	Mon, Jul 10, 2000	26.75	27.19	26.63	26.88
2048	NYSE	TFC	Fri, Jul 7, 2000	25.94	26.94	25.88	26.75
2047	NYSE	TFC	Thu, Jul 6, 2000	25.63	26.63	25.63	25.94
2046	NYSE	TFC	Wed, Jul 5, 2000	25.31	26.19	25.13	25.63
2045	NYSE	TFC	Mon, Jul 3, 2000	24.00	25.44	24.00	25.38
2044	NYSE	TFC	Fri, Jun 30, 2000	24.88	24.88	23.88	23.88
2043	NYSE	TFC	Thu, Jun 29, 2000	25.56	25.69	24.88	25.00
2042	NYSE	TFC	Wed, Jun 28, 2000	26.00	26.44	25.81	25.83
2041	NYSE	TFC	Tue, Jun 27, 2000	26.13	26.25	25.88	26.00
2040	NYSE	TFC	Mon, Jun 26, 2000	25.69	26.13	25.56	26.00
2039	NYSE	TFC	Fri, Jun 23, 2000	26.00	26.31	25.81	25.94
2038	NYSE	TFC	Thu, Jun 22, 2000	25.44	26.00	25.25	26.00
2037	NYSE	TFC	Wed, Jun 21, 2000	26.00	26.06	25.25	25.56
2036	NYSE	TFC	Tue, Jun 20, 2000	25.88	26.25	25.81	26.13
2035	NYSE	TFC	Mon, Jun 19, 2000	25.25	26.44	25.25	26.00
2034	NYSE	TFC	Fri, Jun 16, 2000	27.13	27.13	25.19	25.53
2033	NYSE	TFC	Thu, Jun 15, 2000	28.31	28.50	26.56	26.88
2032	NYSE	TFC	Wed, Jun 14, 2000	28.56	28.94	28.56	28.88
2031	NYSE	TFC	Tue, Jun 13, 2000	28.44	28.75	28.25	28.69
2030	NYSE	TFC	Mon, Jun 12, 2000	28.06	28.88	28.06	28.53
2029	NYSE	TFC	Fri, Jun 9, 2000	29.31	29.31	28.25	28.31
2028	NYSE	TFC	Thu, Jun 8, 2000	29.56	29.69	28.50	29.00
2027	NYSE	TFC	Wed, Jun 7, 2000	29.38	30.00	29.31	29.63
2026	NYSE	TFC	Tue, Jun 6, 2000	29.69	29.88	28.88	29.44
2025	NYSE	TFC	Mon, Jun 5, 2000	31.13	31.19	30.13	30.25
2024	NYSE	TFC	Fri, Jun 2, 2000	30.94	31.88	30.69	31.75
2023	NYSE	TFC	Thu, Jun 1, 2000	29.06	30.44	29.00	30.44
2022	NYSE	TFC	Wed, May 31, 2000	28.94	29.31	28.69	29.31
2021	NYSE	TFC	Tue, May 30, 2000	28.56	29.00	28.56	28.94
2020	NYSE	TFC	Fri, May 26, 2000	28.75	29.44	28.38	28.75
2019	NYSE	TFC	Thu, May 25, 2000	29.19	29.22	27.88	28.06
2018	NYSE	TFC	Wed, May 24, 2000	28.38	29.19	28.31	28.88
2017	NYSE	TFC	Tue, May 23, 2000	27.38	28.44	27.38	28.13
2016	NYSE	TFC	Mon, May 22, 2000	27.06	27.44	26.69	27.44
2015	NYSE	TFC	Fri, May 19, 2000	27.44	27.50	26.50	26.63
2014	NYSE	TFC	Thu, May 18, 2000	27.00	27.94	27.00	27.63
2013	NYSE	TFC	Wed, May 17, 2000	27.00	27.13	26.63	27.06
2012	NYSE	TFC	Tue, May 16, 2000	27.88	27.88	27.06	27.25
2011	NYSE	TFC	Mon, May 15, 2000	27.25	27.94	27.13	27.81
2010	NYSE	TFC	Fri, May 12, 2000	26.69	27.69	26.63	27.44
2009	NYSE	TFC	Thu, May 11, 2000	26.38	27.44	26.38	27.13
2008	NYSE	TFC	Wed, May 10, 2000	26.56	26.81	26.13	26.31
2007	NYSE	TFC	Tue, May 9, 2000	26.25	26.94	26.25	26.56
2006	NYSE	TFC	Mon, May 8, 2000	25.81	27.00	25.81	26.31
2005	NYSE	TFC	Fri, May 5, 2000	25.94	26.19	25.81	25.94
2004	NYSE	TFC	Thu, May 4, 2000	26.38	26.38	25.88	26.06
2003	NYSE	TFC	Wed, May 3, 2000	26.81	27.25	26.44	26.50
2002	NYSE	TFC	Tue, May 2, 2000	27.06	27.06	26.38	26.88
2001	NYSE	TFC	Mon, May 1, 2000	26.75	27.44	26.25	26.94
2000	NYSE	TFC	Fri, Apr 28, 2000	26.63	26.75	26.00	26.63
1999	NYSE	TFC	Thu, Apr 27, 2000	26.69	26.88	26.00	26.25
1998	NYSE	TFC	Wed, Apr 26, 2000	28.38	28.38	27.19	27.19
1997	NYSE	TFC	Tue, Apr 25, 2000	26.69	28.38	26.69	28.06
1996	NYSE	TFC	Mon, Apr 24, 2000	26.44	27.44	26.06	26.94
1995	NYSE	TFC	Thu, Apr 20, 2000	26.38	26.69	25.75	26.44
1994	NYSE	TFC	Wed, Apr 19, 2000	27.13	27.13	25.81	26.25
1993	NYSE	TFC	Tue, Apr 18, 2000	26.13	26.94	26.00	26.88
1992	NYSE	TFC	Mon, Apr 17, 2000	25.94	26.75	25.88	26.63
1991	NYSE	TFC	Fri, Apr 14, 2000	27.38	27.44	25.75	26.06
1990	NYSE	TFC	Thu, Apr 13, 2000	27.75	28.50	27.75	27.94
1989	NYSE	TFC	Wed, Apr 12, 2000	28.00	29.88	28.00	28.69
1988	NYSE	TFC	Tue, Apr 11, 2000	28.44	28.44	27.75	28.00
1987	NYSE	TFC	Mon, Apr 10, 2000	27.75	28.38	27.13	28.19
1986	NYSE	TFC	Fri, Apr 7, 2000	28.38	28.56	27.88	27.88
1985	NYSE	TFC	Thu, Apr 6, 2000	29.50	29.50	28.13	28.75
1984	NYSE	TFC	Wed, Apr 5, 2000	29.38	29.63	28.81	28.94
1983	NYSE	TFC	Tue, Apr 4, 2000	29.63	30.00	28.50	29.69
1982	NYSE	TFC	Mon, Apr 3, 2000	27.88	29.38	27.88	29.31
1981	NYSE	TFC	Fri, Mar 31, 2000	26.75	28.06	26.69	28.06
1980	NYSE	TFC	Thu, Mar 30, 2000	27.69	27.94	27.13	27.31
1979	NYSE	TFC	Wed, Mar 29, 2000	28.75	28.75	27.69	28.19
1978	NYSE	TFC	Tue, Mar 28, 2000	27.38	28.00	27.19	27.56
1977	NYSE	TFC	Mon, Mar 27, 2000	27.88	27.94	27.00	27.50
1976	NYSE	TFC	Fri, Mar 24, 2000	28.25	28.81	27.63	28.38
1975	NYSE	TFC	Thu, Mar 23, 2000	27.50	28.63	27.19	28.63
1974	NYSE	TFC	Wed, Mar 22, 2000	27.50	27.88	27.13	27.75
1973	NYSE	TFC	Tue, Mar 21, 2000	26.00	27.63	26.00	27.63
1972	NYSE	TFC	Mon, Mar 20, 2000	26.56	26.69	25.00	26.13
1971	NYSE	TFC	Fri, Mar 17, 2000	27.56	27.56	25.81	26.75
1970	NYSE	TFC	Thu, Mar 16, 2000	24.75	27.31	24.44	27.31
1969	NYSE	TFC	Wed, Mar 15, 2000	22.13	25.00	21.94	24.81
1968	NYSE	TFC	Tue, Mar 14, 2000	22.63	22.63	21.69	22.38
1967	NYSE	TFC	Mon, Mar 13, 2000	22.00	22.88	22.00	22.88
1966	NYSE	TFC	Fri, Mar 10, 2000	22.94	22.94	22.31	22.56
1965	NYSE	TFC	Thu, Mar 9, 2000	22.13	22.94	22.00	22.94
1964	NYSE	TFC	Wed, Mar 8, 2000	21.75	22.31	21.69	22.13
1963	NYSE	TFC	Tue, Mar 7, 2000	22.75	22.75	22.00	22.00
1962	NYSE	TFC	Mon, Mar 6, 2000	23.25	23.25	22.19	22.63
1961	NYSE	TFC	Fri, Mar 3, 2000	22.50	23.56	22.50	23.38
1960	NYSE	TFC	Thu, Mar 2, 2000	22.94	23.00	22.38	23.00
1959	NYSE	TFC	Wed, Mar 1, 2000	23.44	23.50	22.63	23.13
1958	NYSE	TFC	Tue, Feb 29, 2000	23.06	23.50	22.56	23.50
1957	NYSE	TFC	Mon, Feb 28, 2000	22.81	23.63	22.69	23.31
1956	NYSE	TFC	Fri, Feb 25, 2000	23.13	23.25	22.50	22.69
1955	NYSE	TFC	Thu, Feb 24, 2000	23.19	23.38	22.06	22.63
1954	NYSE	TFC	Wed, Feb 23, 2000	23.94	23.94	23.06	23.06
1953	NYSE	TFC	Tue, Feb 22, 2000	23.75	24.13	23.38	23.94
1952	NYSE	TFC	Fri, Feb 18, 2000	24.13	24.25	23.38	23.56
1951	NYSE	TFC	Thu, Feb 17, 2000	25.00	25.13	23.69	24.06
1950	NYSE	TFC	Wed, Feb 16, 2000	25.63	25.75	24.94	25.00
1949	NYSE	TFC	Tue, Feb 15, 2000	25.00	25.88	24.81	25.75
1948	NYSE	TFC	Mon, Feb 14, 2000	25.44	25.50	24.69	25.00
1947	NYSE	TFC	Fri, Feb 11, 2000	25.25	25.88	25.00	25.38
1946	NYSE	TFC	Thu, Feb 10, 2000	25.75	25.94	25.00	25.25
1945	NYSE	TFC	Wed, Feb 9, 2000	26.19	26.19	25.69	25.94
1944	NYSE	TFC	Tue, Feb 8, 2000	26.19	26.38	25.94	26.06
1943	NYSE	TFC	Mon, Feb 7, 2000	25.06	26.25	25.06	26.25
1942	NYSE	TFC	Fri, Feb 4, 2000	28.44	28.44	27.38	27.50
1941	NYSE	TFC	Thu, Feb 3, 2000	28.13	28.63	27.81	28.50
1940	NYSE	TFC	Wed, Feb 2, 2000	29.13	29.13	28.00	28.19
1939	NYSE	TFC	Tue, Feb 1, 2000	28.13	28.75	27.63	28.50
1938	NYSE	TFC	Mon, Jan 31, 2000	27.38	28.13	27.00	28.13
1937	NYSE	TFC	Fri, Jan 28, 2000	27.75	27.75	26.88	27.63
1936	NYSE	TFC	Thu, Jan 27, 2000	28.50	28.69	27.63	28.00
1935	NYSE	TFC	Wed, Jan 26, 2000	26.06	27.63	25.94	27.63
1934	NYSE	TFC	Tue, Jan 25, 2000	25.88	26.44	25.63	26.00
1933	NYSE	TFC	Mon, Jan 24, 2000	26.75	26.75	25.75	26.00
1932	NYSE	TFC	Fri, Jan 21, 2000	27.19	27.19	26.44	26.75
1931	NYSE	TFC	Thu, Jan 20, 2000	27.50	27.63	26.38	26.50
1930	NYSE	TFC	Wed, Jan 19, 2000	28.38	28.50	27.31	27.50
1929	NYSE	TFC	Tue, Jan 18, 2000	29.00	29.00	27.69	27.88
1928	NYSE	TFC	Fri, Jan 14, 2000	28.25	29.25	28.25	29.19
1927	NYSE	TFC	Thu, Jan 13, 2000	26.56	28.63	26.56	28.13
1926	NYSE	TFC	Wed, Jan 12, 2000	25.50	26.38	25.44	26.00
1925	NYSE	TFC	Tue, Jan 11, 2000	25.81	25.94	25.25	25.38
1924	NYSE	TFC	Mon, Jan 10, 2000	26.88	27.00	25.69	26.06
1923	NYSE	TFC	Fri, Jan 7, 2000	27.25	27.25	26.44	26.75
1922	NYSE	TFC	Thu, Jan 6, 2000	25.44	26.69	25.31	26.56
1921	NYSE	TFC	Wed, Jan 5, 2000	25.13	25.69	24.94	25.38
1920	NYSE	TFC	Tue, Jan 4, 2000	25.81	25.88	24.75	25.06
1919	NYSE	TFC	Mon, Jan 3, 2000	27.13	27.19	25.63	25.81
1918	NYSE	TFC	Fri, Dec 31, 1999	27.25	27.50	27.25	27.38
1917	NYSE	TFC	Thu, Dec 30, 1999	27.44	27.94	27.25	27.31
1916	NYSE	TFC	Wed, Dec 29, 1999	27.44	27.94	27.44	27.69
1915	NYSE	TFC	Tue, Dec 28, 1999	27.19	27.94	27.19	27.50
1914	NYSE	TFC	Mon, Dec 27, 1999	27.94	28.19	27.44	27.44
1913	NYSE	TFC	Thu, Dec 23, 1999	27.50	27.94	27.44	27.94
1912	NYSE	TFC	Wed, Dec 22, 1999	27.75	28.00	27.31	27.50
1911	NYSE	TFC	Tue, Dec 21, 1999	27.94	28.13	27.81	28.00
1910	NYSE	TFC	Mon, Dec 20, 1999	27.88	28.63	27.81	27.81
1909	NYSE	TFC	Fri, Dec 17, 1999	29.44	29.44	27.63	27.63
1908	NYSE	TFC	Thu, Dec 16, 1999	30.50	30.69	29.13	29.44
1907	NYSE	TFC	Wed, Dec 15, 1999	29.38	30.13	29.19	29.88
1906	NYSE	TFC	Tue, Dec 14, 1999	29.88	30.13	29.38	29.50
1905	NYSE	TFC	Mon, Dec 13, 1999	30.13	30.44	29.63	29.81
1904	NYSE	TFC	Fri, Dec 10, 1999	31.06	31.13	30.63	30.81
1903	NYSE	TFC	Thu, Dec 9, 1999	30.44	31.19	30.31	30.50
1902	NYSE	TFC	Wed, Dec 8, 1999	31.88	31.88	30.25	30.44
1901	NYSE	TFC	Tue, Dec 7, 1999	32.38	32.38	30.88	31.13
1900	NYSE	TFC	Mon, Dec 6, 1999	33.38	33.44	32.31	32.50
1899	NYSE	TFC	Fri, Dec 3, 1999	32.25	34.19	32.25	33.31
1898	NYSE	TFC	Thu, Dec 2, 1999	32.56	32.88	32.25	32.31
1897	NYSE	TFC	Wed, Dec 1, 1999	32.19	32.81	32.06	32.69
1896	NYSE	TFC	Tue, Nov 30, 1999	32.38	32.88	32.13	32.25
1895	NYSE	TFC	Mon, Nov 29, 1999	33.25	33.25	32.13	32.44
1894	NYSE	TFC	Fri, Nov 26, 1999	33.63	34.00	33.50	33.75
1893	NYSE	TFC	Wed, Nov 24, 1999	34.38	34.38	33.75	33.81
1892	NYSE	TFC	Tue, Nov 23, 1999	33.69	34.19	33.69	33.69
1891	NYSE	TFC	Mon, Nov 22, 1999	34.56	34.69	34.25	34.25
1890	NYSE	TFC	Fri, Nov 19, 1999	35.50	35.50	34.88	35.19
1889	NYSE	TFC	Thu, Nov 18, 1999	35.00	35.69	34.94	35.50
1888	NYSE	TFC	Wed, Nov 17, 1999	36.44	36.69	35.50	35.56
1887	NYSE	TFC	Tue, Nov 16, 1999	36.50	36.94	36.31	36.69
1886	NYSE	TFC	Mon, Nov 15, 1999	36.31	36.56	35.81	36.56
1885	NYSE	TFC	Fri, Nov 12, 1999	35.44	36.63	35.31	36.63
1884	NYSE	TFC	Thu, Nov 11, 1999	35.38	35.50	34.88	35.25
1883	NYSE	TFC	Wed, Nov 10, 1999	35.38	35.81	35.19	35.63
1882	NYSE	TFC	Tue, Nov 9, 1999	36.94	37.13	35.81	35.94
1881	NYSE	TFC	Mon, Nov 8, 1999	36.88	37.00	36.75	36.94
1880	NYSE	TFC	Fri, Nov 5, 1999	36.81	36.94	36.63	36.81
1879	NYSE	TFC	Thu, Nov 4, 1999	36.25	36.56	36.00	36.19
1878	NYSE	TFC	Wed, Nov 3, 1999	36.88	36.88	36.06	36.19
1877	NYSE	TFC	Tue, Nov 2, 1999	36.56	36.81	36.06	36.63
1876	NYSE	TFC	Mon, Nov 1, 1999	36.44	36.50	35.63	36.25
1875	NYSE	TFC	Fri, Oct 29, 1999	36.00	36.56	35.63	36.38
1874	NYSE	TFC	Thu, Oct 28, 1999	34.75	36.13	34.69	36.00
1873	NYSE	TFC	Wed, Oct 27, 1999	32.56	34.00	32.50	33.69
1872	NYSE	TFC	Tue, Oct 26, 1999	32.50	32.81	32.06	32.19
1871	NYSE	TFC	Mon, Oct 25, 1999	32.94	32.94	32.31	32.63
1870	NYSE	TFC	Fri, Oct 22, 1999	32.25	33.19	31.88	33.19
1869	NYSE	TFC	Thu, Oct 21, 1999	31.94	32.13	31.44	32.00
1868	NYSE	TFC	Wed, Oct 20, 1999	32.00	32.31	31.63	32.19
1867	NYSE	TFC	Tue, Oct 19, 1999	31.81	32.38	31.56	31.69
1866	NYSE	TFC	Mon, Oct 18, 1999	30.88	31.44	30.56	31.31
1865	NYSE	TFC	Fri, Oct 15, 1999	31.00	31.31	30.38	30.38
1864	NYSE	TFC	Thu, Oct 14, 1999	31.88	32.63	31.19	32.31
1863	NYSE	TFC	Wed, Oct 13, 1999	32.50	32.63	31.75	31.94
1862	NYSE	TFC	Tue, Oct 12, 1999	33.00	33.25	32.50	32.69
1861	NYSE	TFC	Mon, Oct 11, 1999	33.69	33.81	33.25	33.25
1860	NYSE	TFC	Fri, Oct 8, 1999	32.81	33.94	32.63	33.81
1859	NYSE	TFC	Thu, Oct 7, 1999	33.00	33.06	32.31	32.63
1858	NYSE	TFC	Wed, Oct 6, 1999	32.44	33.19	32.44	33.19
1857	NYSE	TFC	Tue, Oct 5, 1999	32.69	33.19	31.75	32.44
1856	NYSE	TFC	Mon, Oct 4, 1999	31.75	32.94	31.75	32.94
1855	NYSE	TFC	Fri, Oct 1, 1999	32.00	32.06	31.19	31.81
1854	NYSE	TFC	Thu, Sep 30, 1999	30.44	32.38	30.44	32.38
1853	NYSE	TFC	Wed, Sep 29, 1999	30.88	31.19	30.50	30.50
1852	NYSE	TFC	Tue, Sep 28, 1999	30.31	30.94	30.19	30.88
1851	NYSE	TFC	Mon, Sep 27, 1999	30.88	31.19	30.50	30.63
1850	NYSE	TFC	Fri, Sep 24, 1999	30.56	31.00	30.19	30.81
1849	NYSE	TFC	Thu, Sep 23, 1999	31.00	31.69	30.50	30.94
1848	NYSE	TFC	Wed, Sep 22, 1999	31.00	31.50	30.63	31.00
1847	NYSE	TFC	Tue, Sep 21, 1999	31.38	31.81	30.88	31.00
1846	NYSE	TFC	Mon, Sep 20, 1999	32.63	32.69	32.00	32.06
1845	NYSE	TFC	Fri, Sep 17, 1999	32.19	32.88	31.75	32.38
1844	NYSE	TFC	Thu, Sep 16, 1999	32.81	32.81	31.56	32.19
1843	NYSE	TFC	Wed, Sep 15, 1999	32.13	32.69	32.00	32.06
1842	NYSE	TFC	Tue, Sep 14, 1999	32.19	32.25	31.69	31.75
1841	NYSE	TFC	Mon, Sep 13, 1999	32.94	33.00	32.19	32.38
1840	NYSE	TFC	Fri, Sep 10, 1999	33.19	33.38	32.50	33.31
1839	NYSE	TFC	Thu, Sep 9, 1999	33.31	33.31	32.56	32.88
1838	NYSE	TFC	Wed, Sep 8, 1999	33.00	34.13	32.56	33.31
1837	NYSE	TFC	Tue, Sep 7, 1999	34.19	34.25	32.88	33.19
1836	NYSE	TFC	Fri, Sep 3, 1999	33.69	35.00	33.69	34.19
1835	NYSE	TFC	Thu, Sep 2, 1999	33.50	33.50	32.56	33.06
1834	NYSE	TFC	Wed, Sep 1, 1999	33.38	33.88	33.38	33.69
1833	NYSE	TFC	Tue, Aug 31, 1999	33.06	33.88	33.06	33.50
1832	NYSE	TFC	Mon, Aug 30, 1999	34.25	34.56	32.94	32.94
1831	NYSE	TFC	Fri, Aug 27, 1999	34.75	35.13	34.19	34.19
1830	NYSE	TFC	Thu, Aug 26, 1999	35.06	35.50	34.69	34.81
1829	NYSE	TFC	Wed, Aug 25, 1999	36.13	36.13	34.69	35.56
1828	NYSE	TFC	Tue, Aug 24, 1999	36.00	36.44	35.81	36.19
1827	NYSE	TFC	Mon, Aug 23, 1999	34.94	36.38	34.94	36.38
1826	NYSE	TFC	Fri, Aug 20, 1999	34.50	34.94	34.38	34.81
1825	NYSE	TFC	Thu, Aug 19, 1999	35.13	35.56	34.94	35.13
1824	NYSE	TFC	Wed, Aug 18, 1999	35.81	35.81	35.25	35.69
1823	NYSE	TFC	Tue, Aug 17, 1999	35.75	35.88	35.44	35.81
1822	NYSE	TFC	Mon, Aug 16, 1999	36.00	36.06	35.06	35.44
1821	NYSE	TFC	Fri, Aug 13, 1999	35.69	36.25	35.44	36.25
1820	NYSE	TFC	Thu, Aug 12, 1999	34.44	36.19	34.25	35.44
1819	NYSE	TFC	Wed, Aug 11, 1999	33.63	34.63	33.56	34.56
1818	NYSE	TFC	Tue, Aug 10, 1999	34.50	34.63	33.50	33.88
1817	NYSE	TFC	Mon, Aug 9, 1999	34.56	35.38	34.44	34.75
1816	NYSE	TFC	Fri, Aug 6, 1999	34.63	34.88	34.31	34.63
1815	NYSE	TFC	Thu, Aug 5, 1999	35.00	35.13	34.25	34.88
1814	NYSE	TFC	Wed, Aug 4, 1999	35.31	36.06	35.00	35.06
1813	NYSE	TFC	Tue, Aug 3, 1999	35.88	35.94	35.25	35.31
1812	NYSE	TFC	Mon, Aug 2, 1999	35.75	36.31	35.44	35.69
1811	NYSE	TFC	Fri, Jul 30, 1999	35.88	36.38	35.25	35.25
1810	NYSE	TFC	Thu, Jul 29, 1999	36.00	36.00	35.50	36.00
1809	NYSE	TFC	Wed, Jul 28, 1999	35.81	36.88	35.75	36.63
1808	NYSE	TFC	Tue, Jul 27, 1999	35.94	36.00	35.31	35.75
1807	NYSE	TFC	Mon, Jul 26, 1999	35.75	36.69	35.69	36.00
1806	NYSE	TFC	Fri, Jul 23, 1999	36.00	36.50	35.50	35.75
1805	NYSE	TFC	Thu, Jul 22, 1999	35.94	36.25	35.56	36.00
1804	NYSE	TFC	Wed, Jul 21, 1999	35.81	36.38	35.75	35.94
1803	NYSE	TFC	Tue, Jul 20, 1999	36.38	36.69	35.81	35.88
1802	NYSE	TFC	Mon, Jul 19, 1999	36.13	36.69	36.00	36.38
1801	NYSE	TFC	Fri, Jul 16, 1999	36.25	36.25	35.94	36.19
1800	NYSE	TFC	Thu, Jul 15, 1999	35.25	36.25	35.13	36.25
1799	NYSE	TFC	Wed, Jul 14, 1999	34.88	35.31	34.88	35.06
1798	NYSE	TFC	Tue, Jul 13, 1999	35.38	35.69	34.81	34.94
1797	NYSE	TFC	Mon, Jul 12, 1999	36.00	36.31	35.25	35.44
1796	NYSE	TFC	Fri, Jul 9, 1999	35.50	36.13	35.31	36.00
1795	NYSE	TFC	Thu, Jul 8, 1999	35.75	35.94	35.38	35.50
1794	NYSE	TFC	Wed, Jul 7, 1999	35.88	36.25	35.69	36.25
1793	NYSE	TFC	Tue, Jul 6, 1999	35.81	36.50	35.56	36.13
1792	NYSE	TFC	Fri, Jul 2, 1999	35.94	36.19	35.88	36.06
1791	NYSE	TFC	Thu, Jul 1, 1999	36.19	36.25	35.56	35.94
1790	NYSE	TFC	Wed, Jun 30, 1999	35.63	36.88	34.94	36.69
1789	NYSE	TFC	Tue, Jun 29, 1999	35.63	35.94	35.06	35.88
1788	NYSE	TFC	Mon, Jun 28, 1999	35.00	35.75	34.81	35.63
1787	NYSE	TFC	Fri, Jun 25, 1999	34.13	34.94	34.13	34.81
1786	NYSE	TFC	Thu, Jun 24, 1999	34.50	34.50	33.75	33.81
1785	NYSE	TFC	Wed, Jun 23, 1999	35.06	35.31	34.63	34.69
1784	NYSE	TFC	Tue, Jun 22, 1999	35.00	35.75	34.81	35.44
1783	NYSE	TFC	Mon, Jun 21, 1999	35.38	35.50	35.00	35.50
1782	NYSE	TFC	Fri, Jun 18, 1999	35.75	35.88	35.31	35.44
1781	NYSE	TFC	Thu, Jun 17, 1999	35.00	36.00	35.00	35.75
1780	NYSE	TFC	Wed, Jun 16, 1999	34.06	35.50	34.06	35.00
1779	NYSE	TFC	Tue, Jun 15, 1999	34.00	34.25	33.88	34.00
1778	NYSE	TFC	Mon, Jun 14, 1999	34.06	34.13	33.50	34.00
1777	NYSE	TFC	Fri, Jun 11, 1999	34.63	34.88	33.56	34.13
1776	NYSE	TFC	Thu, Jun 10, 1999	35.00	35.06	34.00	34.38
1775	NYSE	TFC	Wed, Jun 9, 1999	35.44	35.63	35.06	35.19
1774	NYSE	TFC	Tue, Jun 8, 1999	35.56	35.69	35.13	35.31
1773	NYSE	TFC	Mon, Jun 7, 1999	35.50	35.75	35.25	35.50
1772	NYSE	TFC	Fri, Jun 4, 1999	35.69	35.69	35.31	35.50
1771	NYSE	TFC	Thu, Jun 3, 1999	35.88	36.31	35.50	35.63
1770	NYSE	TFC	Wed, Jun 2, 1999	35.94	36.31	35.50	35.75
1769	NYSE	TFC	Tue, Jun 1, 1999	36.25	36.25	35.25	35.94
1768	NYSE	TFC	Fri, May 28, 1999	35.00	36.50	34.88	36.50
1767	NYSE	TFC	Thu, May 27, 1999	36.00	36.56	35.75	35.88
1766	NYSE	TFC	Wed, May 26, 1999	36.19	37.00	36.00	36.94
1765	NYSE	TFC	Tue, May 25, 1999	37.13	37.31	36.13	36.13
1764	NYSE	TFC	Mon, May 24, 1999	38.06	38.25	36.81	37.00
1763	NYSE	TFC	Fri, May 21, 1999	37.81	38.38	37.81	38.13
1762	NYSE	TFC	Thu, May 20, 1999	37.88	38.56	37.88	38.06
1761	NYSE	TFC	Wed, May 19, 1999	37.44	38.00	37.25	38.00
1760	NYSE	TFC	Tue, May 18, 1999	37.88	38.38	36.81	37.44
1759	NYSE	TFC	Mon, May 17, 1999	38.31	38.31	37.44	38.06
1758	NYSE	TFC	Fri, May 14, 1999	39.50	39.50	38.19	38.44
1757	NYSE	TFC	Thu, May 13, 1999	39.50	40.13	39.50	40.06
1756	NYSE	TFC	Wed, May 12, 1999	39.56	40.06	39.19	40.00
1755	NYSE	TFC	Tue, May 11, 1999	39.63	40.19	39.50	40.19
1754	NYSE	TFC	Mon, May 10, 1999	39.81	40.00	39.50	39.75
1753	NYSE	TFC	Fri, May 7, 1999	39.88	40.25	39.75	40.19
1752	NYSE	TFC	Thu, May 6, 1999	39.94	40.06	39.56	40.00
1751	NYSE	TFC	Wed, May 5, 1999	39.50	39.94	39.25	39.94
1750	NYSE	TFC	Tue, May 4, 1999	40.06	40.19	39.25	39.44
1749	NYSE	TFC	Mon, May 3, 1999	39.94	40.25	39.88	40.25
1748	NYSE	TFC	Fri, Apr 30, 1999	39.75	40.13	39.38	39.94
1747	NYSE	TFC	Thu, Apr 29, 1999	39.25	40.13	39.25	39.75
1746	NYSE	TFC	Wed, Apr 28, 1999	39.25	39.88	38.44	39.00
1745	NYSE	TFC	Tue, Apr 27, 1999	39.06	39.25	38.50	39.25
1744	NYSE	TFC	Mon, Apr 26, 1999	38.63	39.56	38.56	39.00
1743	NYSE	TFC	Fri, Apr 23, 1999	39.25	39.75	39.25	39.50
1742	NYSE	TFC	Thu, Apr 22, 1999	39.19	39.44	38.81	39.38
1741	NYSE	TFC	Wed, Apr 21, 1999	38.88	39.19	38.38	39.19
1740	NYSE	TFC	Tue, Apr 20, 1999	38.63	39.31	38.56	38.81
1739	NYSE	TFC	Mon, Apr 19, 1999	38.50	39.63	38.50	38.63
1738	NYSE	TFC	Fri, Apr 16, 1999	39.13	39.25	38.38	38.75
1737	NYSE	TFC	Thu, Apr 15, 1999	38.81	39.69	38.81	39.19
1736	NYSE	TFC	Wed, Apr 14, 1999	38.38	39.50	38.38	38.56
1735	NYSE	TFC	Tue, Apr 13, 1999	38.38	38.88	38.25	38.56
1734	NYSE	TFC	Mon, Apr 12, 1999	37.44	38.63	37.38	38.56
1733	NYSE	TFC	Fri, Apr 9, 1999	37.63	37.88	37.13	37.44
1732	NYSE	TFC	Thu, Apr 8, 1999	37.31	38.00	37.13	37.75
1731	NYSE	TFC	Wed, Apr 7, 1999	36.38	37.31	36.31	37.31
1730	NYSE	TFC	Tue, Apr 6, 1999	37.06	37.06	36.25	36.31
1729	NYSE	TFC	Mon, Apr 5, 1999	36.56	37.38	36.38	37.00
1728	NYSE	TFC	Thu, Apr 1, 1999	35.56	36.69	35.50	36.63
1727	NYSE	TFC	Wed, Mar 31, 1999	36.44	36.75	35.94	36.19
1726	NYSE	TFC	Tue, Mar 30, 1999	37.00	37.25	36.69	36.69
1725	NYSE	TFC	Mon, Mar 29, 1999	37.69	38.13	37.50	37.75
1724	NYSE	TFC	Fri, Mar 26, 1999	38.25	38.25	37.19	37.25
1723	NYSE	TFC	Thu, Mar 25, 1999	37.75	38.44	37.75	38.25
1722	NYSE	TFC	Wed, Mar 24, 1999	38.06	38.56	37.88	38.13
1721	NYSE	TFC	Tue, Mar 23, 1999	39.00	39.06	37.94	38.13
1720	NYSE	TFC	Mon, Mar 22, 1999	40.00	40.00	39.25	39.38
1719	NYSE	TFC	Fri, Mar 19, 1999	40.13	40.25	39.13	39.94
1718	NYSE	TFC	Thu, Mar 18, 1999	38.25	40.25	38.13	40.13
1717	NYSE	TFC	Wed, Mar 17, 1999	39.50	39.63	38.31	38.44
1716	NYSE	TFC	Tue, Mar 16, 1999	40.00	40.44	39.19	39.31
1715	NYSE	TFC	Mon, Mar 15, 1999	39.81	40.63	39.81	40.06
1714	NYSE	TFC	Fri, Mar 12, 1999	39.75	40.06	39.75	39.81
1713	NYSE	TFC	Thu, Mar 11, 1999	39.38	39.94	39.31	39.75
1712	NYSE	TFC	Wed, Mar 10, 1999	38.75	39.38	38.69	39.19
1711	NYSE	TFC	Tue, Mar 9, 1999	39.00	39.19	38.75	38.75
1710	NYSE	TFC	Mon, Mar 8, 1999	39.25	39.31	38.56	39.19
1709	NYSE	TFC	Fri, Mar 5, 1999	39.94	40.06	39.25	39.25
1708	NYSE	TFC	Thu, Mar 4, 1999	38.38	39.00	38.38	39.00
1707	NYSE	TFC	Wed, Mar 3, 1999	38.19	38.75	38.13	38.31
1706	NYSE	TFC	Tue, Mar 2, 1999	37.75	38.44	37.63	38.19
1705	NYSE	TFC	Mon, Mar 1, 1999	37.88	38.25	37.50	37.75
1704	NYSE	TFC	Fri, Feb 26, 1999	36.81	37.94	36.81	37.88
1703	NYSE	TFC	Thu, Feb 25, 1999	36.69	36.88	36.31	36.56
1702	NYSE	TFC	Wed, Feb 24, 1999	36.75	37.25	36.63	36.69
1701	NYSE	TFC	Tue, Feb 23, 1999	36.75	36.75	36.00	36.31
1700	NYSE	TFC	Mon, Feb 22, 1999	35.50	37.00	35.50	37.00
1699	NYSE	TFC	Fri, Feb 19, 1999	36.13	36.50	35.81	35.94
1698	NYSE	TFC	Thu, Feb 18, 1999	36.06	36.31	35.75	36.25
1697	NYSE	TFC	Wed, Feb 17, 1999	36.00	36.88	35.81	36.13
1696	NYSE	TFC	Tue, Feb 16, 1999	36.44	36.69	35.75	36.25
1695	NYSE	TFC	Fri, Feb 12, 1999	36.56	36.56	35.50	36.25
1694	NYSE	TFC	Thu, Feb 11, 1999	35.06	36.56	35.06	36.56
1693	NYSE	TFC	Wed, Feb 10, 1999	35.00	35.38	35.00	35.19
1692	NYSE	TFC	Tue, Feb 9, 1999	35.13	35.44	34.56	34.94
1691	NYSE	TFC	Mon, Feb 8, 1999	35.31	35.75	34.75	35.19
1690	NYSE	TFC	Fri, Feb 5, 1999	35.69	35.94	35.25	35.31
1689	NYSE	TFC	Thu, Feb 4, 1999	36.69	36.69	35.44	35.50
1688	NYSE	TFC	Wed, Feb 3, 1999	36.13	36.94	35.94	36.94
1687	NYSE	TFC	Tue, Feb 2, 1999	37.25	37.25	35.81	35.88
1686	NYSE	TFC	Mon, Feb 1, 1999	38.00	38.00	36.81	37.44
1685	NYSE	TFC	Fri, Jan 29, 1999	38.06	38.25	37.06	37.75
1684	NYSE	TFC	Thu, Jan 28, 1999	37.19	38.06	37.13	38.06
1683	NYSE	TFC	Wed, Jan 27, 1999	38.69	38.88	37.13	37.19
1682	NYSE	TFC	Tue, Jan 26, 1999	38.00	38.44	37.38	38.44
1681	NYSE	TFC	Mon, Jan 25, 1999	37.13	37.63	37.00	37.56
1680	NYSE	TFC	Fri, Jan 22, 1999	37.88	38.00	36.75	37.13
1679	NYSE	TFC	Thu, Jan 21, 1999	38.25	38.44	37.44	38.00
1678	NYSE	TFC	Wed, Jan 20, 1999	38.44	38.63	38.00	38.25
1677	NYSE	TFC	Tue, Jan 19, 1999	40.19	40.38	37.94	38.44
1676	NYSE	TFC	Fri, Jan 15, 1999	38.69	40.44	38.69	40.44
1675	NYSE	TFC	Thu, Jan 14, 1999	38.38	40.00	38.13	38.19
1674	NYSE	TFC	Wed, Jan 13, 1999	37.75	38.88	37.38	38.38
1673	NYSE	TFC	Tue, Jan 12, 1999	38.63	39.00	38.00	38.38
1672	NYSE	TFC	Mon, Jan 11, 1999	39.38	39.44	38.25	38.88
1671	NYSE	TFC	Fri, Jan 8, 1999	39.81	39.88	39.13	39.88
1670	NYSE	TFC	Thu, Jan 7, 1999	40.19	40.19	39.38	39.94
1669	NYSE	TFC	Wed, Jan 6, 1999	39.38	40.44	39.31	40.44
1668	NYSE	TFC	Tue, Jan 5, 1999	39.63	39.94	39.06	39.63
1667	NYSE	TFC	Mon, Jan 4, 1999	40.00	40.25	38.56	39.50
1666	NYSE	TFC	Thu, Dec 31, 1998	40.13	40.50	40.00	40.31
1665	NYSE	TFC	Wed, Dec 30, 1998	40.44	40.63	40.00	40.25
1664	NYSE	TFC	Tue, Dec 29, 1998	40.63	40.63	40.06	40.44
1663	NYSE	TFC	Mon, Dec 28, 1998	38.75	40.75	38.63	40.63
1662	NYSE	TFC	Thu, Dec 24, 1998	38.94	39.00	38.69	38.88
1661	NYSE	TFC	Wed, Dec 23, 1998	38.44	39.06	38.38	39.06
1660	NYSE	TFC	Tue, Dec 22, 1998	38.50	38.94	38.25	38.56
1659	NYSE	TFC	Mon, Dec 21, 1998	38.31	38.56	37.88	38.50
1658	NYSE	TFC	Fri, Dec 18, 1998	39.00	39.06	38.31	38.44
1657	NYSE	TFC	Thu, Dec 17, 1998	37.56	38.94	37.50	38.88
1656	NYSE	TFC	Wed, Dec 16, 1998	37.88	38.00	37.25	37.69
1655	NYSE	TFC	Tue, Dec 15, 1998	37.31	38.00	37.19	38.00
1654	NYSE	TFC	Mon, Dec 14, 1998	37.50	37.88	36.88	37.50
1653	NYSE	TFC	Fri, Dec 11, 1998	37.81	37.88	37.19	37.69
1652	NYSE	TFC	Thu, Dec 10, 1998	38.31	38.38	37.69	38.00
1651	NYSE	TFC	Wed, Dec 9, 1998	38.31	38.44	38.00	38.44
1650	NYSE	TFC	Tue, Dec 8, 1998	39.00	39.31	38.38	38.44
1649	NYSE	TFC	Mon, Dec 7, 1998	39.06	39.56	38.44	39.50
1648	NYSE	TFC	Fri, Dec 4, 1998	38.13	39.25	38.13	39.06
1647	NYSE	TFC	Thu, Dec 3, 1998	38.56	38.94	37.81	37.88
1646	NYSE	TFC	Wed, Dec 2, 1998	37.88	38.75	37.75	38.56
1645	NYSE	TFC	Tue, Dec 1, 1998	36.81	38.25	36.81	38.13
1644	NYSE	TFC	Mon, Nov 30, 1998	37.94	38.19	36.94	36.94
1643	NYSE	TFC	Fri, Nov 27, 1998	38.06	38.50	38.06	38.19
1642	NYSE	TFC	Wed, Nov 25, 1998	38.19	38.44	37.94	38.25
1641	NYSE	TFC	Tue, Nov 24, 1998	38.75	38.81	37.94	38.06
1640	NYSE	TFC	Mon, Nov 23, 1998	38.13	39.00	38.13	38.88
1639	NYSE	TFC	Fri, Nov 20, 1998	37.94	38.31	37.94	38.13
1638	NYSE	TFC	Thu, Nov 19, 1998	37.75	37.94	37.69	37.94
1637	NYSE	TFC	Wed, Nov 18, 1998	38.00	38.00	37.56	37.63
1636	NYSE	TFC	Tue, Nov 17, 1998	37.50	38.25	37.44	38.00
1635	NYSE	TFC	Mon, Nov 16, 1998	37.94	38.38	37.81	37.94
1634	NYSE	TFC	Fri, Nov 13, 1998	37.13	37.88	37.13	37.75
1633	NYSE	TFC	Thu, Nov 12, 1998	36.69	37.13	35.75	37.13
1632	NYSE	TFC	Wed, Nov 11, 1998	36.81	37.00	36.38	36.88
1631	NYSE	TFC	Tue, Nov 10, 1998	36.88	37.38	36.50	36.94
1630	NYSE	TFC	Mon, Nov 9, 1998	39.06	39.06	36.88	37.69
1629	NYSE	TFC	Fri, Nov 6, 1998	38.00	39.69	37.81	39.44
1628	NYSE	TFC	Thu, Nov 5, 1998	38.00	38.63	37.56	38.63
1627	NYSE	TFC	Wed, Nov 4, 1998	38.00	38.19	37.50	38.06
1626	NYSE	TFC	Tue, Nov 3, 1998	36.19	36.94	36.00	36.94
1625	NYSE	TFC	Mon, Nov 2, 1998	36.13	36.19	35.75	36.19
1624	NYSE	TFC	Fri, Oct 30, 1998	34.81	35.88	34.69	35.75
1623	NYSE	TFC	Thu, Oct 29, 1998	34.44	34.88	34.31	34.75
1622	NYSE	TFC	Wed, Oct 28, 1998	34.00	34.50	33.88	34.44
1621	NYSE	TFC	Tue, Oct 27, 1998	33.44	34.06	33.44	33.88
1620	NYSE	TFC	Mon, Oct 26, 1998	33.38	33.56	33.13	33.44
1619	NYSE	TFC	Fri, Oct 23, 1998	33.31	33.44	33.00	33.13
1618	NYSE	TFC	Thu, Oct 22, 1998	33.19	33.56	32.88	33.44
1617	NYSE	TFC	Wed, Oct 21, 1998	33.13	33.50	33.00	33.19
1616	NYSE	TFC	Tue, Oct 20, 1998	32.25	33.13	32.25	33.00
1615	NYSE	TFC	Mon, Oct 19, 1998	31.81	32.63	31.81	32.00
1614	NYSE	TFC	Fri, Oct 16, 1998	32.19	32.69	32.00	32.19
1613	NYSE	TFC	Thu, Oct 15, 1998	29.81	31.88	29.81	31.69
1612	NYSE	TFC	Wed, Oct 14, 1998	29.50	30.19	29.19	29.75
1611	NYSE	TFC	Tue, Oct 13, 1998	28.75	29.19	28.31	29.06
1610	NYSE	TFC	Mon, Oct 12, 1998	28.50	28.94	28.44	28.50
1609	NYSE	TFC	Fri, Oct 9, 1998	27.63	28.13	26.56	28.00
1608	NYSE	TFC	Thu, Oct 8, 1998	28.00	28.25	26.25	27.31
1607	NYSE	TFC	Wed, Oct 7, 1998	29.44	29.63	28.19	28.56
1606	NYSE	TFC	Tue, Oct 6, 1998	29.81	30.69	29.13	29.44
1605	NYSE	TFC	Mon, Oct 5, 1998	30.50	30.63	28.38	29.81
1604	NYSE	TFC	Fri, Oct 2, 1998	29.69	30.75	29.06	30.69
1603	NYSE	TFC	Thu, Oct 1, 1998	29.94	29.94	28.88	29.69
1602	NYSE	TFC	Wed, Sep 30, 1998	30.50	30.63	29.50	29.94
1601	NYSE	TFC	Tue, Sep 29, 1998	32.13	32.13	31.13	31.63
1600	NYSE	TFC	Mon, Sep 28, 1998	31.88	32.88	31.63	31.88
1599	NYSE	TFC	Fri, Sep 25, 1998	32.50	33.31	32.06	32.50
1598	NYSE	TFC	Thu, Sep 24, 1998	33.19	33.38	32.00	32.88
1597	NYSE	TFC	Wed, Sep 23, 1998	31.69	33.19	31.56	33.19
1596	NYSE	TFC	Tue, Sep 22, 1998	30.94	31.56	30.75	31.00
1595	NYSE	TFC	Mon, Sep 21, 1998	29.94	30.94	29.25	30.56
1594	NYSE	TFC	Fri, Sep 18, 1998	29.94	30.88	29.94	30.19
1593	NYSE	TFC	Thu, Sep 17, 1998	30.44	30.44	29.56	29.88
1592	NYSE	TFC	Wed, Sep 16, 1998	30.75	31.19	30.19	31.19
1591	NYSE	TFC	Tue, Sep 15, 1998	30.19	30.69	29.69	30.63
1590	NYSE	TFC	Mon, Sep 14, 1998	29.88	30.44	29.75	30.31
1589	NYSE	TFC	Fri, Sep 11, 1998	27.75	29.56	27.50	29.50
1588	NYSE	TFC	Thu, Sep 10, 1998	28.94	29.06	28.25	28.38
1587	NYSE	TFC	Wed, Sep 9, 1998	30.00	30.25	29.38	29.69
1586	NYSE	TFC	Tue, Sep 8, 1998	29.50	30.25	28.75	30.25
1585	NYSE	TFC	Fri, Sep 4, 1998	28.75	29.00	27.31	28.06
1584	NYSE	TFC	Thu, Sep 3, 1998	29.00	29.25	27.88	28.88
1583	NYSE	TFC	Wed, Sep 2, 1998	29.06	30.06	29.00	29.25
1582	NYSE	TFC	Tue, Sep 1, 1998	27.75	29.25	27.00	29.06
1581	NYSE	TFC	Mon, Aug 31, 1998	30.38	30.38	27.63	28.00
1580	NYSE	TFC	Fri, Aug 28, 1998	31.38	31.38	29.56	29.88
1579	NYSE	TFC	Thu, Aug 27, 1998	30.50	31.19	29.00	30.69
1578	NYSE	TFC	Wed, Aug 26, 1998	32.50	32.88	31.88	32.19
1577	NYSE	TFC	Tue, Aug 25, 1998	33.63	34.13	32.50	32.94
1576	NYSE	TFC	Mon, Aug 24, 1998	33.31	34.13	33.19	33.50
1575	NYSE	TFC	Fri, Aug 21, 1998	33.44	33.63	32.50	33.06
1574	NYSE	TFC	Thu, Aug 20, 1998	33.88	34.38	33.44	33.69
1573	NYSE	TFC	Wed, Aug 19, 1998	34.25	34.38	33.63	33.81
1572	NYSE	TFC	Tue, Aug 18, 1998	33.88	34.56	33.75	34.19
1571	NYSE	TFC	Mon, Aug 17, 1998	33.63	34.19	33.63	33.88
1570	NYSE	TFC	Fri, Aug 14, 1998	33.81	34.38	33.56	33.81
1569	NYSE	TFC	Thu, Aug 13, 1998	34.13	34.63	33.56	33.75
1568	NYSE	TFC	Wed, Aug 12, 1998	33.00	34.06	33.00	33.94
1567	NYSE	TFC	Tue, Aug 11, 1998	33.44	33.44	32.25	33.00
1566	NYSE	TFC	Mon, Aug 10, 1998	34.44	34.44	33.31	33.38
1565	NYSE	TFC	Fri, Aug 7, 1998	34.69	35.00	34.13	34.44
1564	NYSE	TFC	Thu, Aug 6, 1998	34.56	35.44	34.56	34.94
1563	NYSE	TFC	Wed, Aug 5, 1998	34.31	35.19	34.25	34.81
1562	NYSE	TFC	Tue, Aug 4, 1998	35.50	35.88	34.25	34.31
1561	NYSE	TFC	Mon, Aug 3, 1998	35.09	35.59	35.00	35.31
1560	NYSE	TFC	Fri, Jul 31, 1998	36.03	36.03	35.03	35.13
1559	NYSE	TFC	Thu, Jul 30, 1998	35.25	36.06	35.25	36.03
1558	NYSE	TFC	Wed, Jul 29, 1998	35.31	35.66	35.00	35.13
1557	NYSE	TFC	Tue, Jul 28, 1998	34.56	35.38	34.47	35.28
1556	NYSE	TFC	Mon, Jul 27, 1998	34.16	34.72	33.91	34.63
1555	NYSE	TFC	Fri, Jul 24, 1998	34.53	34.72	34.06	34.16
1554	NYSE	TFC	Thu, Jul 23, 1998	34.78	35.13	34.41	34.41
1553	NYSE	TFC	Wed, Jul 22, 1998	34.41	34.94	34.38	34.81
1552	NYSE	TFC	Tue, Jul 21, 1998	35.03	35.13	34.19	34.19
1551	NYSE	TFC	Mon, Jul 20, 1998	35.06	35.31	34.78	35.06
1550	NYSE	TFC	Fri, Jul 17, 1998	35.16	35.22	34.88	35.19
1549	NYSE	TFC	Thu, Jul 16, 1998	34.91	35.16	34.56	35.16
1548	NYSE	TFC	Wed, Jul 15, 1998	35.13	35.16	34.91	34.97
1547	NYSE	TFC	Tue, Jul 14, 1998	34.63	35.19	34.63	35.16
1546	NYSE	TFC	Mon, Jul 13, 1998	34.72	34.81	34.56	34.66
1545	NYSE	TFC	Fri, Jul 10, 1998	34.59	34.94	34.50	34.81
1544	NYSE	TFC	Thu, Jul 9, 1998	34.88	34.94	34.44	34.56
1543	NYSE	TFC	Wed, Jul 8, 1998	34.25	34.97	34.25	34.94
1542	NYSE	TFC	Tue, Jul 7, 1998	34.34	34.50	34.19	34.31
1541	NYSE	TFC	Mon, Jul 6, 1998	34.44	34.75	34.25	34.38
1540	NYSE	TFC	Thu, Jul 2, 1998	34.41	34.41	34.16	34.34
1539	NYSE	TFC	Wed, Jul 1, 1998	33.81	34.44	33.81	34.41
1538	NYSE	TFC	Tue, Jun 30, 1998	33.56	33.81	33.38	33.81
1537	NYSE	TFC	Mon, Jun 29, 1998	33.34	33.78	33.28	33.50
1536	NYSE	TFC	Fri, Jun 26, 1998	33.28	33.53	33.03	33.13
1535	NYSE	TFC	Thu, Jun 25, 1998	33.47	33.69	33.16	33.16
1534	NYSE	TFC	Wed, Jun 24, 1998	32.94	33.50	32.63	33.28
1533	NYSE	TFC	Tue, Jun 23, 1998	32.16	32.50	32.13	32.34
1532	NYSE	TFC	Mon, Jun 22, 1998	32.09	32.34	32.03	32.03
1531	NYSE	TFC	Fri, Jun 19, 1998	32.41	32.53	31.94	32.09
1530	NYSE	TFC	Thu, Jun 18, 1998	32.72	32.81	32.28	32.34
1529	NYSE	TFC	Wed, Jun 17, 1998	32.34	32.97	32.31	32.75
1528	NYSE	TFC	Tue, Jun 16, 1998	32.50	32.56	31.94	32.22
1527	NYSE	TFC	Mon, Jun 15, 1998	32.78	32.94	32.44	32.47
1526	NYSE	TFC	Fri, Jun 12, 1998	33.03	33.34	32.38	32.88
1525	NYSE	TFC	Thu, Jun 11, 1998	33.19	33.41	32.78	33.09
1524	NYSE	TFC	Wed, Jun 10, 1998	33.41	33.94	33.31	33.59
1523	NYSE	TFC	Tue, Jun 9, 1998	33.47	33.72	33.28	33.44
1522	NYSE	TFC	Mon, Jun 8, 1998	33.38	33.75	33.38	33.69
1521	NYSE	TFC	Fri, Jun 5, 1998	32.94	33.91	32.63	33.34
1520	NYSE	TFC	Thu, Jun 4, 1998	32.78	33.13	32.53	33.00
1519	NYSE	TFC	Wed, Jun 3, 1998	33.16	33.28	32.88	32.91
1518	NYSE	TFC	Tue, Jun 2, 1998	33.03	33.41	33.03	33.16
1517	NYSE	TFC	Mon, Jun 1, 1998	33.09	33.41	32.91	33.06
1516	NYSE	TFC	Fri, May 29, 1998	32.75	33.09	32.69	33.09
1515	NYSE	TFC	Thu, May 28, 1998	32.56	32.84	32.38	32.66
1514	NYSE	TFC	Wed, May 27, 1998	32.97	32.97	32.25	32.53
1513	NYSE	TFC	Tue, May 26, 1998	33.53	33.69	32.97	33.09
1512	NYSE	TFC	Fri, May 22, 1998	33.69	33.78	33.22	33.50
1511	NYSE	TFC	Thu, May 21, 1998	33.78	33.78	33.56	33.69
1510	NYSE	TFC	Wed, May 20, 1998	33.34	33.91	33.09	33.91
1509	NYSE	TFC	Tue, May 19, 1998	33.41	33.56	33.22	33.34
1508	NYSE	TFC	Mon, May 18, 1998	33.50	33.56	33.16	33.41
1507	NYSE	TFC	Fri, May 15, 1998	33.81	33.81	33.47	33.66
1506	NYSE	TFC	Thu, May 14, 1998	34.00	34.03	33.78	33.81
1505	NYSE	TFC	Wed, May 13, 1998	33.84	34.06	33.84	34.06
1504	NYSE	TFC	Tue, May 12, 1998	33.75	33.94	33.63	33.94
1503	NYSE	TFC	Mon, May 11, 1998	33.81	33.97	33.69	33.69
1502	NYSE	TFC	Fri, May 8, 1998	33.34	34.06	33.34	33.81
1501	NYSE	TFC	Thu, May 7, 1998	33.31	33.47	33.19	33.34
1500	NYSE	TFC	Wed, May 6, 1998	33.53	33.53	33.19	33.34
1499	NYSE	TFC	Tue, May 5, 1998	33.75	33.81	33.47	33.59
1498	NYSE	TFC	Mon, May 4, 1998	33.75	33.94	33.66	33.88
1497	NYSE	TFC	Fri, May 1, 1998	33.72	33.73	33.50	33.66
1496	NYSE	TFC	Thu, Apr 30, 1998	33.06	33.72	33.06	33.63
1495	NYSE	TFC	Wed, Apr 29, 1998	32.75	33.16	32.75	33.06
1494	NYSE	TFC	Tue, Apr 28, 1998	32.75	33.00	32.72	32.75
1493	NYSE	TFC	Mon, Apr 27, 1998	32.34	32.59	31.94	32.28
1492	NYSE	TFC	Fri, Apr 24, 1998	33.19	33.38	32.38	32.50
1491	NYSE	TFC	Thu, Apr 23, 1998	33.28	33.28	32.81	33.13
1490	NYSE	TFC	Wed, Apr 22, 1998	33.00	33.38	32.94	33.31
1489	NYSE	TFC	Tue, Apr 21, 1998	33.16	33.16	32.75	32.91
1488	NYSE	TFC	Mon, Apr 20, 1998	33.75	33.75	32.91	33.16
1487	NYSE	TFC	Fri, Apr 17, 1998	33.28	33.56	33.03	33.56
1486	NYSE	TFC	Thu, Apr 16, 1998	33.63	33.63	33.09	33.16
1485	NYSE	TFC	Wed, Apr 15, 1998	33.75	33.75	33.38	33.66
1484	NYSE	TFC	Tue, Apr 14, 1998	33.94	33.97	33.78	33.94
1483	NYSE	TFC	Mon, Apr 13, 1998	33.56	33.94	33.47	33.72
1482	NYSE	TFC	Thu, Apr 9, 1998	32.88	33.34	32.69	33.25
1481	NYSE	TFC	Wed, Apr 8, 1998	33.25	33.25	32.66	32.78
1480	NYSE	TFC	Tue, Apr 7, 1998	33.84	33.84	32.91	33.25
1479	NYSE	TFC	Mon, Apr 6, 1998	33.75	34.00	33.69	33.84
1478	NYSE	TFC	Fri, Apr 3, 1998	33.47	33.75	33.47	33.63
1477	NYSE	TFC	Thu, Apr 2, 1998	33.28	33.63	33.22	33.59
1476	NYSE	TFC	Wed, Apr 1, 1998	33.84	33.84	33.00	33.28
1475	NYSE	TFC	Tue, Mar 31, 1998	33.06	34.00	33.06	33.84
1474	NYSE	TFC	Mon, Mar 30, 1998	33.03	33.44	32.97	33.06
1473	NYSE	TFC	Fri, Mar 27, 1998	33.22	33.34	32.84	33.03
1472	NYSE	TFC	Thu, Mar 26, 1998	32.84	33.28	32.81	33.16
1471	NYSE	TFC	Wed, Mar 25, 1998	33.13	33.41	32.84	32.88
1470	NYSE	TFC	Tue, Mar 24, 1998	32.50	33.19	32.50	33.13
1469	NYSE	TFC	Mon, Mar 23, 1998	32.72	32.75	32.50	32.56
1468	NYSE	TFC	Fri, Mar 20, 1998	32.72	32.88	32.66	32.75
1467	NYSE	TFC	Thu, Mar 19, 1998	32.50	32.69	32.50	32.69
1466	NYSE	TFC	Wed, Mar 18, 1998	32.66	32.66	32.44	32.53
1465	NYSE	TFC	Tue, Mar 17, 1998	32.47	32.66	32.47	32.66
1464	NYSE	TFC	Mon, Mar 16, 1998	32.03	32.50	32.03	32.50
1463	NYSE	TFC	Fri, Mar 13, 1998	31.75	32.13	31.47	31.91
1462	NYSE	TFC	Thu, Mar 12, 1998	31.16	31.84	31.16	31.78
1461	NYSE	TFC	Wed, Mar 11, 1998	31.09	31.34	30.97	31.16
1460	NYSE	TFC	Tue, Mar 10, 1998	30.88	31.25	30.84	31.22
1459	NYSE	TFC	Mon, Mar 9, 1998	30.88	30.91	30.47	30.75
1458	NYSE	TFC	Fri, Mar 6, 1998	30.53	31.28	30.50	30.94
1457	NYSE	TFC	Thu, Mar 5, 1998	30.63	30.72	30.56	30.59
1456	NYSE	TFC	Wed, Mar 4, 1998	31.00	31.06	30.69	30.75
1455	NYSE	TFC	Tue, Mar 3, 1998	30.69	31.00	30.69	30.97
1454	NYSE	TFC	Mon, Mar 2, 1998	31.03	31.03	30.59	30.78
1453	NYSE	TFC	Fri, Feb 27, 1998	30.97	31.13	30.91	31.03
1452	NYSE	TFC	Thu, Feb 26, 1998	30.84	30.84	30.28	30.66
1451	NYSE	TFC	Wed, Feb 25, 1998	31.13	31.34	30.72	30.84
1450	NYSE	TFC	Tue, Feb 24, 1998	31.19	31.22	30.72	31.00
1449	NYSE	TFC	Mon, Feb 23, 1998	31.25	31.25	30.75	31.16
1448	NYSE	TFC	Fri, Feb 20, 1998	31.22	31.22	31.03	31.13
1447	NYSE	TFC	Thu, Feb 19, 1998	31.31	31.47	31.00	31.13
1446	NYSE	TFC	Wed, Feb 18, 1998	31.44	31.78	31.25	31.31
1445	NYSE	TFC	Tue, Feb 17, 1998	31.25	31.44	31.19	31.38
1444	NYSE	TFC	Fri, Feb 13, 1998	30.94	31.16	30.94	31.03
1443	NYSE	TFC	Thu, Feb 12, 1998	30.91	31.03	30.63	30.94
1442	NYSE	TFC	Wed, Feb 11, 1998	31.06	31.16	30.88	31.00
1441	NYSE	TFC	Tue, Feb 10, 1998	30.97	31.22	30.97	31.06
1440	NYSE	TFC	Mon, Feb 9, 1998	30.88	30.97	30.59	30.97
1439	NYSE	TFC	Fri, Feb 6, 1998	30.19	30.97	30.19	30.94
1438	NYSE	TFC	Thu, Feb 5, 1998	30.13	30.19	29.72	30.09
1437	NYSE	TFC	Wed, Feb 4, 1998	30.34	30.34	29.94	30.06
1436	NYSE	TFC	Tue, Feb 3, 1998	30.13	30.47	29.84	30.47
1435	NYSE	TFC	Mon, Feb 2, 1998	29.78	30.13	29.78	30.13
1434	NYSE	TFC	Fri, Jan 30, 1998	29.75	29.75	29.38	29.47
1433	NYSE	TFC	Thu, Jan 29, 1998	29.50	30.13	29.50	29.75
1432	NYSE	TFC	Wed, Jan 28, 1998	29.56	29.75	29.25	29.75
1431	NYSE	TFC	Tue, Jan 27, 1998	29.13	29.63	29.13	29.44
1430	NYSE	TFC	Mon, Jan 26, 1998	29.09	29.47	29.00	29.16
1429	NYSE	TFC	Fri, Jan 23, 1998	29.31	29.41	28.94	29.03
1428	NYSE	TFC	Thu, Jan 22, 1998	29.50	29.50	29.06	29.22
1427	NYSE	TFC	Wed, Jan 21, 1998	30.00	30.00	29.38	29.59
1426	NYSE	TFC	Tue, Jan 20, 1998	29.78	30.00	29.78	30.00
1425	NYSE	TFC	Fri, Jan 16, 1998	29.75	29.91	29.72	29.78
1424	NYSE	TFC	Thu, Jan 15, 1998	30.00	30.16	29.75	29.75
1423	NYSE	TFC	Wed, Jan 14, 1998	29.97	30.09	29.75	30.09
1422	NYSE	TFC	Tue, Jan 13, 1998	29.50	30.00	29.47	29.91
1421	NYSE	TFC	Mon, Jan 12, 1998	29.00	29.59	29.00	29.50
1420	NYSE	TFC	Fri, Jan 9, 1998	30.00	30.19	29.72	29.78
1419	NYSE	TFC	Thu, Jan 8, 1998	30.69	30.69	29.91	30.19
1418	NYSE	TFC	Wed, Jan 7, 1998	31.00	31.00	30.25	30.69
1417	NYSE	TFC	Tue, Jan 6, 1998	31.34	31.38	31.00	31.13
1416	NYSE	TFC	Mon, Jan 5, 1998	31.50	31.59	31.28	31.47
1415	NYSE	TFC	Fri, Jan 2, 1998	31.78	31.81	31.28	31.56
1414	NYSE	TFC	Wed, Dec 31, 1997	31.94	32.03	31.59	32.03
1413	NYSE	TFC	Tue, Dec 30, 1997	31.81	32.00	31.50	32.00
1412	NYSE	TFC	Mon, Dec 29, 1997	31.38	31.75	31.38	31.75
1411	NYSE	TFC	Fri, Dec 26, 1997	31.25	31.38	31.25	31.34
1410	NYSE	TFC	Wed, Dec 24, 1997	31.50	31.53	31.31	31.34
1409	NYSE	TFC	Tue, Dec 23, 1997	31.63	31.63	31.50	31.53
1408	NYSE	TFC	Mon, Dec 22, 1997	31.78	31.94	31.44	31.53
1407	NYSE	TFC	Fri, Dec 19, 1997	31.78	31.78	31.19	31.78
1406	NYSE	TFC	Thu, Dec 18, 1997	31.72	31.91	31.47	31.66
1405	NYSE	TFC	Wed, Dec 17, 1997	31.50	31.88	31.50	31.72
1404	NYSE	TFC	Tue, Dec 16, 1997	31.84	32.06	31.44	31.63
1403	NYSE	TFC	Mon, Dec 15, 1997	31.75	31.94	31.66	31.88
1402	NYSE	TFC	Fri, Dec 12, 1997	32.03	32.06	31.63	31.78
1401	NYSE	TFC	Thu, Dec 11, 1997	31.88	31.94	31.66	31.91
1400	NYSE	TFC	Wed, Dec 10, 1997	31.84	32.13	31.72	32.13
1399	NYSE	TFC	Tue, Dec 9, 1997	31.69	31.94	31.47	31.88
1398	NYSE	TFC	Mon, Dec 8, 1997	31.66	31.72	31.31	31.72
1397	NYSE	TFC	Fri, Dec 5, 1997	31.50	31.97	31.25	31.63
1396	NYSE	TFC	Thu, Dec 4, 1997	32.19	32.22	31.59	31.63
1395	NYSE	TFC	Wed, Dec 3, 1997	31.25	32.50	31.19	32.50
1394	NYSE	TFC	Tue, Dec 2, 1997	28.22	28.22	27.88	28.03
1393	NYSE	TFC	Mon, Dec 1, 1997	27.19	28.22	27.19	28.22
1392	NYSE	TFC	Fri, Nov 28, 1997	27.31	27.47	27.19	27.25
1391	NYSE	TFC	Wed, Nov 26, 1997	27.13	27.44	27.09	27.38
1390	NYSE	TFC	Tue, Nov 25, 1997	26.91	27.06	26.91	27.06
1389	NYSE	TFC	Mon, Nov 24, 1997	27.22	27.22	26.97	26.97
1388	NYSE	TFC	Fri, Nov 21, 1997	27.13	27.31	27.09	27.22
1387	NYSE	TFC	Thu, Nov 20, 1997	27.06	27.38	27.06	27.25
1386	NYSE	TFC	Wed, Nov 19, 1997	27.28	27.28	26.72	27.06
1385	NYSE	TFC	Tue, Nov 18, 1997	27.13	27.34	27.06	27.28
1384	NYSE	TFC	Mon, Nov 17, 1997	26.53	27.16	26.50	27.13
1383	NYSE	TFC	Fri, Nov 14, 1997	26.19	26.56	26.13	26.50
1382	NYSE	TFC	Thu, Nov 13, 1997	26.00	26.25	25.84	26.19
1381	NYSE	TFC	Wed, Nov 12, 1997	26.63	26.63	25.97	25.97
1380	NYSE	TFC	Tue, Nov 11, 1997	26.91	27.09	26.47	26.69
1379	NYSE	TFC	Mon, Nov 10, 1997	26.97	27.06	26.84	26.91
1378	NYSE	TFC	Fri, Nov 7, 1997	27.06	27.16	26.94	27.06
1377	NYSE	TFC	Thu, Nov 6, 1997	27.44	27.47	27.31	27.47
1376	NYSE	TFC	Wed, Nov 5, 1997	27.19	27.50	27.19	27.44
1375	NYSE	TFC	Tue, Nov 4, 1997	27.38	27.41	27.09	27.25
1374	NYSE	TFC	Mon, Nov 3, 1997	27.25	27.53	27.25	27.38
1373	NYSE	TFC	Fri, Oct 31, 1997	27.19	27.25	27.13	27.22
1372	NYSE	TFC	Thu, Oct 30, 1997	28.03	28.06	27.16	27.25
1371	NYSE	TFC	Wed, Oct 29, 1997	27.53	28.34	27.50	28.09
1370	NYSE	TFC	Tue, Oct 28, 1997	28.25	28.28	27.25	27.44
1369	NYSE	TFC	Mon, Oct 27, 1997	28.47	28.50	28.38	28.44
1368	NYSE	TFC	Fri, Oct 24, 1997	28.38	28.59	28.38	28.53
1367	NYSE	TFC	Thu, Oct 23, 1997	28.50	28.50	28.16	28.28
1366	NYSE	TFC	Wed, Oct 22, 1997	28.56	28.63	28.47	28.59
1365	NYSE	TFC	Tue, Oct 21, 1997	28.47	28.66	28.44	28.66
1364	NYSE	TFC	Mon, Oct 20, 1997	28.47	28.63	28.44	28.53
1363	NYSE	TFC	Fri, Oct 17, 1997	28.47	28.47	28.34	28.38
1362	NYSE	TFC	Thu, Oct 16, 1997	28.50	28.88	28.38	28.47
1361	NYSE	TFC	Wed, Oct 15, 1997	28.34	28.50	28.34	28.47
1360	NYSE	TFC	Tue, Oct 14, 1997	28.38	28.59	28.38	28.53
1359	NYSE	TFC	Mon, Oct 13, 1997	28.34	28.44	28.25	28.38
1358	NYSE	TFC	Fri, Oct 10, 1997	28.38	28.44	28.25	28.28
1357	NYSE	TFC	Thu, Oct 9, 1997	28.44	28.44	28.31	28.38
1356	NYSE	TFC	Wed, Oct 8, 1997	28.97	29.06	28.44	28.50
1355	NYSE	TFC	Tue, Oct 7, 1997	28.69	29.31	28.69	29.00
1354	NYSE	TFC	Mon, Oct 6, 1997	28.28	28.72	28.28	28.72
1353	NYSE	TFC	Fri, Oct 3, 1997	28.44	28.81	28.13	28.16
1352	NYSE	TFC	Thu, Oct 2, 1997	27.50	28.44	27.50	28.31
1351	NYSE	TFC	Wed, Oct 1, 1997	27.00	27.63	26.94	27.63
1350	NYSE	TFC	Tue, Sep 30, 1997	27.22	27.53	26.72	26.72
1349	NYSE	TFC	Mon, Sep 29, 1997	27.28	27.28	27.06	27.25
1348	NYSE	TFC	Fri, Sep 26, 1997	27.09	27.38	27.09	27.25
1347	NYSE	TFC	Thu, Sep 25, 1997	27.31	27.34	27.09	27.09
1346	NYSE	TFC	Wed, Sep 24, 1997	27.53	27.63	27.41	27.44
1345	NYSE	TFC	Tue, Sep 23, 1997	27.38	27.59	27.38	27.56
1344	NYSE	TFC	Mon, Sep 22, 1997	27.38	27.56	27.38	27.44
1343	NYSE	TFC	Fri, Sep 19, 1997	27.41	27.50	27.34	27.41
1342	NYSE	TFC	Thu, Sep 18, 1997	27.28	27.59	27.28	27.47
1341	NYSE	TFC	Wed, Sep 17, 1997	27.28	27.34	27.16	27.31
1340	NYSE	TFC	Tue, Sep 16, 1997	27.00	27.31	26.94	27.31
1339	NYSE	TFC	Mon, Sep 15, 1997	26.47	26.75	26.47	26.72
1338	NYSE	TFC	Fri, Sep 12, 1997	26.31	26.47	26.16	26.47
1337	NYSE	TFC	Thu, Sep 11, 1997	26.50	26.56	26.25	26.25
1336	NYSE	TFC	Wed, Sep 10, 1997	26.59	26.69	26.34	26.56
1335	NYSE	TFC	Tue, Sep 9, 1997	26.47	26.69	26.47	26.59
1334	NYSE	TFC	Mon, Sep 8, 1997	26.25	26.50	26.25	26.47
1333	NYSE	TFC	Fri, Sep 5, 1997	26.53	26.56	26.25	26.25
1332	NYSE	TFC	Thu, Sep 4, 1997	26.19	26.53	26.19	26.53
1331	NYSE	TFC	Wed, Sep 3, 1997	26.19	26.25	26.06	26.25
1330	NYSE	TFC	Tue, Sep 2, 1997	25.84	26.25	25.81	26.22
1329	NYSE	TFC	Fri, Aug 29, 1997	25.44	25.88	25.31	25.88
1328	NYSE	TFC	Thu, Aug 28, 1997	25.44	25.47	25.38	25.47
1327	NYSE	TFC	Wed, Aug 27, 1997	25.59	25.69	25.41	25.41
1326	NYSE	TFC	Tue, Aug 26, 1997	25.59	25.63	25.59	25.63
1325	NYSE	TFC	Mon, Aug 25, 1997	25.47	25.72	25.45	25.69
1324	NYSE	TFC	Fri, Aug 22, 1997	25.56	25.66	25.47	25.50
1323	NYSE	TFC	Thu, Aug 21, 1997	25.72	25.75	25.66	25.69
1322	NYSE	TFC	Wed, Aug 20, 1997	25.41	25.91	25.41	25.72
1321	NYSE	TFC	Tue, Aug 19, 1997	25.19	25.41	25.13	25.41
1320	NYSE	TFC	Mon, Aug 18, 1997	25.28	25.31	25.19	25.19
1319	NYSE	TFC	Fri, Aug 15, 1997	25.22	25.28	25.22	25.28
1318	NYSE	TFC	Thu, Aug 14, 1997	25.19	25.31	25.16	25.22
1317	NYSE	TFC	Wed, Aug 13, 1997	25.13	25.28	25.13	25.19
1316	NYSE	TFC	Tue, Aug 12, 1997	25.34	25.34	25.16	25.16
1315	NYSE	TFC	Mon, Aug 11, 1997	25.53	25.53	25.31	25.34
1314	NYSE	TFC	Fri, Aug 8, 1997	25.91	25.91	25.53	25.53
1313	NYSE	TFC	Thu, Aug 7, 1997	25.81	26.22	25.81	25.88
1312	NYSE	TFC	Wed, Aug 6, 1997	25.59	26.00	25.47	26.00
1311	NYSE	TFC	Tue, Aug 5, 1997	25.63	25.69	25.47	25.63
1310	NYSE	TFC	Mon, Aug 4, 1997	25.63	25.72	25.50	25.66
1309	NYSE	TFC	Fri, Aug 1, 1997	25.59	25.59	25.31	25.50
1308	NYSE	TFC	Thu, Jul 31, 1997	25.44	25.69	25.44	25.56
1307	NYSE	TFC	Wed, Jul 30, 1997	24.91	25.47	24.91	25.44
1306	NYSE	TFC	Tue, Jul 29, 1997	24.97	25.00	24.84	24.94
1305	NYSE	TFC	Mon, Jul 28, 1997	25.25	25.31	25.03	25.03
1304	NYSE	TFC	Fri, Jul 25, 1997	24.94	25.25	24.94	25.25
1303	NYSE	TFC	Thu, Jul 24, 1997	24.81	24.94	24.78	24.94
1302	NYSE	TFC	Wed, Jul 23, 1997	24.66	24.84	24.66	24.81
1301	NYSE	TFC	Tue, Jul 22, 1997	24.28	24.81	24.28	24.78
1300	NYSE	TFC	Mon, Jul 21, 1997	24.50	24.50	24.31	24.34
1299	NYSE	TFC	Fri, Jul 18, 1997	24.75	24.81	24.41	24.50
1298	NYSE	TFC	Thu, Jul 17, 1997	24.78	25.22	24.56	24.97
1297	NYSE	TFC	Wed, Jul 16, 1997	23.69	24.88	23.69	24.88
1296	NYSE	TFC	Tue, Jul 15, 1997	23.31	23.75	23.31	23.75
1295	NYSE	TFC	Mon, Jul 14, 1997	23.31	23.53	23.25	23.25
1294	NYSE	TFC	Fri, Jul 11, 1997	22.88	23.25	22.88	23.25
1293	NYSE	TFC	Thu, Jul 10, 1997	22.63	23.00	22.59	22.97
1292	NYSE	TFC	Wed, Jul 9, 1997	22.72	22.84	22.59	22.66
1291	NYSE	TFC	Tue, Jul 8, 1997	23.22	23.22	22.75	22.94
1290	NYSE	TFC	Mon, Jul 7, 1997	23.25	23.38	23.25	23.38
1289	NYSE	TFC	Thu, Jul 3, 1997	23.00	23.31	23.00	23.31
1288	NYSE	TFC	Wed, Jul 2, 1997	23.06	23.06	22.94	23.00
1287	NYSE	TFC	Tue, Jul 1, 1997	22.50	23.00	22.50	23.00
1286	NYSE	TFC	Mon, Jun 30, 1997	22.50	22.88	22.50	22.50
1285	NYSE	TFC	Fri, Jun 27, 1997	22.31	22.44	22.25	22.44
1284	NYSE	TFC	Thu, Jun 26, 1997	22.75	22.81	22.38	22.38
1283	NYSE	TFC	Wed, Jun 25, 1997	22.75	22.81	22.75	22.81
1282	NYSE	TFC	Tue, Jun 24, 1997	23.06	23.09	22.63	22.78
1281	NYSE	TFC	Mon, Jun 23, 1997	23.50	23.50	23.13	23.13
1280	NYSE	TFC	Fri, Jun 20, 1997	22.81	23.63	22.81	23.56
1279	NYSE	TFC	Thu, Jun 19, 1997	22.50	22.88	22.50	22.81
1278	NYSE	TFC	Wed, Jun 18, 1997	22.69	22.69	22.50	22.56
1277	NYSE	TFC	Tue, Jun 17, 1997	22.25	22.69	22.25	22.56
1276	NYSE	TFC	Mon, Jun 16, 1997	21.94	22.13	21.94	22.06
1275	NYSE	TFC	Fri, Jun 13, 1997	21.88	21.94	21.81	21.88
1274	NYSE	TFC	Thu, Jun 12, 1997	21.50	21.81	21.50	21.75
1273	NYSE	TFC	Wed, Jun 11, 1997	21.19	21.44	21.13	21.44
1272	NYSE	TFC	Tue, Jun 10, 1997	21.06	21.25	21.06	21.25
1271	NYSE	TFC	Mon, Jun 9, 1997	20.88	21.13	20.88	21.06
1270	NYSE	TFC	Fri, Jun 6, 1997	20.63	21.00	20.63	21.00
1269	NYSE	TFC	Thu, Jun 5, 1997	20.50	20.88	20.50	20.69
1268	NYSE	TFC	Wed, Jun 4, 1997	20.69	20.69	20.50	20.50
1267	NYSE	TFC	Tue, Jun 3, 1997	20.25	20.69	20.25	20.56
1266	NYSE	TFC	Mon, Jun 2, 1997	20.00	20.25	20.00	20.25
1265	NYSE	TFC	Fri, May 30, 1997	19.50	20.06	19.50	20.00
1264	NYSE	TFC	Thu, May 29, 1997	19.69	19.75	19.63	19.63
1263	NYSE	TFC	Wed, May 28, 1997	19.75	19.88	19.63	19.63
1262	NYSE	TFC	Tue, May 27, 1997	19.75	19.81	19.69	19.69
1261	NYSE	TFC	Fri, May 23, 1997	19.88	19.88	19.75	19.81
1260	NYSE	TFC	Thu, May 22, 1997	19.56	19.81	19.50	19.81
1259	NYSE	TFC	Wed, May 21, 1997	20.00	20.00	19.56	19.63
1258	NYSE	TFC	Tue, May 20, 1997	19.69	19.69	19.31	19.63
1257	NYSE	TFC	Mon, May 19, 1997	19.88	19.88	19.50	19.63
1256	NYSE	TFC	Fri, May 16, 1997	19.94	19.94	19.69	19.81
1255	NYSE	TFC	Thu, May 15, 1997	20.06	20.06	19.88	20.00
1254	NYSE	TFC	Wed, May 14, 1997	20.06	20.13	19.94	20.06
1253	NYSE	TFC	Tue, May 13, 1997	20.25	20.25	19.94	19.94
1252	NYSE	TFC	Mon, May 12, 1997	19.88	20.31	19.81	20.25
1251	NYSE	TFC	Fri, May 9, 1997	19.88	20.00	19.81	19.88
1250	NYSE	TFC	Thu, May 8, 1997	19.69	20.06	19.63	19.81
1249	NYSE	TFC	Wed, May 7, 1997	20.25	20.25	19.81	19.81
1248	NYSE	TFC	Tue, May 6, 1997	20.25	20.44	20.13	20.25
1247	NYSE	TFC	Mon, May 5, 1997	20.00	20.31	20.00	20.31
1246	NYSE	TFC	Fri, May 2, 1997	19.81	20.13	19.81	20.13
1245	NYSE	TFC	Thu, May 1, 1997	19.63	19.81	19.50	19.75
1244	NYSE	TFC	Wed, Apr 30, 1997	19.38	19.63	19.31	19.63
1243	NYSE	TFC	Tue, Apr 29, 1997	19.00	19.38	19.00	19.38
1242	NYSE	TFC	Mon, Apr 28, 1997	18.50	18.94	18.50	18.88
1241	NYSE	TFC	Fri, Apr 25, 1997	18.38	18.56	18.38	18.44
1240	NYSE	TFC	Thu, Apr 24, 1997	18.44	18.63	18.38	18.50
1239	NYSE	TFC	Wed, Apr 23, 1997	18.31	18.50	18.31	18.44
1238	NYSE	TFC	Tue, Apr 22, 1997	17.88	18.19	17.75	18.19
1237	NYSE	TFC	Mon, Apr 21, 1997	18.06	18.06	17.81	17.88
1236	NYSE	TFC	Fri, Apr 18, 1997	18.25	18.25	18.06	18.13
1235	NYSE	TFC	Thu, Apr 17, 1997	18.13	18.44	18.06	18.38
1234	NYSE	TFC	Wed, Apr 16, 1997	18.31	18.31	18.13	18.13
1233	NYSE	TFC	Tue, Apr 15, 1997	18.13	18.50	18.13	18.50
1232	NYSE	TFC	Mon, Apr 14, 1997	18.25	18.31	17.88	18.00
1231	NYSE	TFC	Fri, Apr 11, 1997	18.50	18.56	18.25	18.25
1230	NYSE	TFC	Thu, Apr 10, 1997	18.63	18.81	18.56	18.69
1229	NYSE	TFC	Wed, Apr 9, 1997	19.00	19.00	18.75	18.75
1228	NYSE	TFC	Tue, Apr 8, 1997	18.50	19.00	18.38	18.94
1227	NYSE	TFC	Mon, Apr 7, 1997	18.25	18.56	18.25	18.56
1226	NYSE	TFC	Fri, Apr 4, 1997	18.00	18.25	17.94	18.25
1225	NYSE	TFC	Thu, Apr 3, 1997	17.50	18.25	17.50	18.19
1224	NYSE	TFC	Wed, Apr 2, 1997	18.63	18.63	18.06	18.19
1223	NYSE	TFC	Tue, Apr 1, 1997	18.63	18.69	18.38	18.63
1222	NYSE	TFC	Mon, Mar 31, 1997	19.50	19.50	18.63	18.63
1221	NYSE	TFC	Thu, Mar 27, 1997	19.75	19.81	19.50	19.56
1220	NYSE	TFC	Wed, Mar 26, 1997	19.88	19.88	19.69	19.69
1219	NYSE	TFC	Tue, Mar 25, 1997	20.13	20.13	19.88	19.88
1218	NYSE	TFC	Mon, Mar 24, 1997	19.94	20.13	19.94	20.13
1217	NYSE	TFC	Fri, Mar 21, 1997	19.75	20.00	19.75	20.00
1216	NYSE	TFC	Thu, Mar 20, 1997	19.75	19.81	19.63	19.75
1215	NYSE	TFC	Wed, Mar 19, 1997	19.63	19.75	19.50	19.69
1214	NYSE	TFC	Tue, Mar 18, 1997	19.88	19.94	19.69	19.69
1213	NYSE	TFC	Mon, Mar 17, 1997	20.06	20.06	19.63	19.81
1212	NYSE	TFC	Fri, Mar 14, 1997	20.06	20.13	20.00	20.06
1211	NYSE	TFC	Thu, Mar 13, 1997	20.31	20.31	20.06	20.06
1210	NYSE	TFC	Wed, Mar 12, 1997	20.38	20.44	20.38	20.38
1209	NYSE	TFC	Tue, Mar 11, 1997	20.31	20.38	20.19	20.38
1208	NYSE	TFC	Mon, Mar 10, 1997	20.00	20.25	19.94	20.25
1207	NYSE	TFC	Fri, Mar 7, 1997	19.75	20.06	19.75	20.06
1206	NYSE	TFC	Thu, Mar 6, 1997	19.69	19.94	19.69	19.88
1205	NYSE	TFC	Wed, Mar 5, 1997	19.69	19.88	19.69	19.81
1204	NYSE	TFC	Tue, Mar 4, 1997	19.69	19.81	19.56	19.75
1203	NYSE	TFC	Mon, Mar 3, 1997	19.44	19.69	19.44	19.56
1202	NYSE	TFC	Fri, Feb 28, 1997	19.63	19.69	19.44	19.44
1201	NYSE	TFC	Thu, Feb 27, 1997	19.94	20.00	19.63	19.63
1200	NYSE	TFC	Wed, Feb 26, 1997	20.25	20.25	19.81	19.94
1199	NYSE	TFC	Tue, Feb 25, 1997	19.88	20.19	19.81	20.19
1198	NYSE	TFC	Mon, Feb 24, 1997	19.63	19.88	19.63	19.88
1197	NYSE	TFC	Fri, Feb 21, 1997	19.88	19.88	19.63	19.81
1196	NYSE	TFC	Thu, Feb 20, 1997	20.00	20.00	19.81	19.88
1195	NYSE	TFC	Wed, Feb 19, 1997	19.63	20.00	19.63	20.00
1194	NYSE	TFC	Tue, Feb 18, 1997	19.88	20.00	19.75	19.94
1193	NYSE	TFC	Fri, Feb 14, 1997	19.88	20.00	19.75	19.94
1192	NYSE	TFC	Thu, Feb 13, 1997	19.50	19.81	19.38	19.81
1191	NYSE	TFC	Wed, Feb 12, 1997	19.25	19.44	19.25	19.44
1190	NYSE	TFC	Tue, Feb 11, 1997	19.31	19.44	19.19	19.25
1189	NYSE	TFC	Mon, Feb 10, 1997	19.31	19.31	19.00	19.25
1188	NYSE	TFC	Fri, Feb 7, 1997	19.44	19.44	19.19	19.31
1187	NYSE	TFC	Thu, Feb 6, 1997	18.81	19.31	18.81	19.31
1186	NYSE	TFC	Wed, Feb 5, 1997	19.19	19.25	18.81	18.88
1185	NYSE	TFC	Tue, Feb 4, 1997	19.25	19.25	19.13	19.25
1184	NYSE	TFC	Mon, Feb 3, 1997	19.50	19.56	19.19	19.25
1183	NYSE	TFC	Fri, Jan 31, 1997	18.88	19.38	18.81	19.38
1182	NYSE	TFC	Thu, Jan 30, 1997	18.50	18.75	18.44	18.75
1181	NYSE	TFC	Wed, Jan 29, 1997	18.38	18.63	18.38	18.63
1180	NYSE	TFC	Tue, Jan 28, 1997	18.38	18.69	18.38	18.44
1179	NYSE	TFC	Mon, Jan 27, 1997	18.31	18.44	18.31	18.38
1178	NYSE	TFC	Fri, Jan 24, 1997	18.38	18.44	18.31	18.31
1177	NYSE	TFC	Thu, Jan 23, 1997	18.38	18.44	18.31	18.38
1176	NYSE	TFC	Wed, Jan 22, 1997	18.44	18.44	18.38	18.44
1175	NYSE	TFC	Tue, Jan 21, 1997	18.38	18.44	18.38	18.44
1174	NYSE	TFC	Mon, Jan 20, 1997	18.38	18.50	18.31	18.31
1173	NYSE	TFC	Fri, Jan 17, 1997	18.25	18.38	18.00	18.38
1172	NYSE	TFC	Thu, Jan 16, 1997	18.06	18.25	18.00	18.19
1171	NYSE	TFC	Wed, Jan 15, 1997	18.25	18.25	18.00	18.13
1170	NYSE	TFC	Tue, Jan 14, 1997	17.75	18.25	17.75	18.25
1169	NYSE	TFC	Mon, Jan 13, 1997	17.69	17.81	17.63	17.69
1168	NYSE	TFC	Fri, Jan 10, 1997	17.63	17.69	17.56	17.63
1167	NYSE	TFC	Thu, Jan 9, 1997	17.69	17.75	17.63	17.75
1166	NYSE	TFC	Wed, Jan 8, 1997	17.63	17.81	17.56	17.69
1165	NYSE	TFC	Tue, Jan 7, 1997	17.69	17.81	17.56	17.75
1164	NYSE	TFC	Mon, Jan 6, 1997	17.94	17.94	17.63	17.75
1163	NYSE	TFC	Fri, Jan 3, 1997	17.81	18.00	17.75	17.88
1162	NYSE	TFC	Thu, Jan 2, 1997	18.00	18.06	17.63	17.75
1161	NYSE	TFC	Tue, Dec 31, 1996	18.00	18.13	17.81	18.13
1160	NYSE	TFC	Mon, Dec 30, 1996	18.06	18.06	18.00	18.00
1159	NYSE	TFC	Fri, Dec 27, 1996	17.94	18.00	17.88	18.00
1158	NYSE	TFC	Thu, Dec 26, 1996	17.88	18.00	17.81	17.94
1157	NYSE	TFC	Tue, Dec 24, 1996	17.81	17.88	17.81	17.88
1156	NYSE	TFC	Mon, Dec 23, 1996	18.00	18.06	17.75	17.75
1155	NYSE	TFC	Fri, Dec 20, 1996	17.81	18.13	17.56	18.13
1154	NYSE	TFC	Thu, Dec 19, 1996	17.38	17.81	17.31	17.81
1153	NYSE	TFC	Wed, Dec 18, 1996	17.19	17.25	17.06	17.19
1152	NYSE	TFC	Tue, Dec 17, 1996	17.00	17.25	16.94	17.25
1151	NYSE	TFC	Mon, Dec 16, 1996	17.13	17.19	17.06	17.13
1150	NYSE	TFC	Fri, Dec 13, 1996	17.06	17.13	17.00	17.06
1149	NYSE	TFC	Thu, Dec 12, 1996	17.50	17.50	17.06	17.19
1148	NYSE	TFC	Wed, Dec 11, 1996	17.81	17.81	17.38	17.38
1147	NYSE	TFC	Tue, Dec 10, 1996	17.63	17.88	17.50	17.81
1146	NYSE	TFC	Mon, Dec 9, 1996	17.69	17.75	17.63	17.63
1145	NYSE	TFC	Fri, Dec 6, 1996	17.56	17.63	17.13	17.63
1144	NYSE	TFC	Thu, Dec 5, 1996	18.19	18.19	17.75	17.75
1143	NYSE	TFC	Wed, Dec 4, 1996	18.13	18.13	17.94	18.13
1142	NYSE	TFC	Tue, Dec 3, 1996	18.31	18.44	18.19	18.19
1141	NYSE	TFC	Mon, Dec 2, 1996	18.25	18.31	18.13	18.31
1140	NYSE	TFC	Fri, Nov 29, 1996	18.38	18.50	18.31	18.38
1139	NYSE	TFC	Wed, Nov 27, 1996	18.38	18.44	18.25	18.38
1138	NYSE	TFC	Tue, Nov 26, 1996	18.38	18.50	18.31	18.31
1137	NYSE	TFC	Mon, Nov 25, 1996	18.19	18.50	18.19	18.38
1136	NYSE	TFC	Fri, Nov 22, 1996	18.06	18.44	18.00	18.31
1135	NYSE	TFC	Thu, Nov 21, 1996	18.13	18.19	17.94	18.06
1134	NYSE	TFC	Wed, Nov 20, 1996	18.00	18.19	17.81	18.19
1133	NYSE	TFC	Tue, Nov 19, 1996	17.88	18.06	17.81	18.00
1132	NYSE	TFC	Mon, Nov 18, 1996	18.06	18.06	17.81	17.88
1131	NYSE	TFC	Fri, Nov 15, 1996	17.94	18.19	17.88	18.00
1130	NYSE	TFC	Thu, Nov 14, 1996	17.69	17.88	17.63	17.88
1129	NYSE	TFC	Wed, Nov 13, 1996	17.81	17.81	17.56	17.69
1128	NYSE	TFC	Tue, Nov 12, 1996	17.75	17.81	17.63	17.81
1127	NYSE	TFC	Mon, Nov 11, 1996	17.94	17.94	17.75	17.75
1126	NYSE	TFC	Fri, Nov 8, 1996	17.81	17.94	17.81	17.94
1125	NYSE	TFC	Thu, Nov 7, 1996	17.63	17.81	17.56	17.81
1124	NYSE	TFC	Wed, Nov 6, 1996	17.13	17.75	17.06	17.63
1123	NYSE	TFC	Tue, Nov 5, 1996	16.94	17.19	16.94	17.06
1122	NYSE	TFC	Mon, Nov 4, 1996	17.38	17.44	16.69	16.75
1121	NYSE	TFC	Fri, Nov 1, 1996	17.31	17.69	17.31	17.63
1120	NYSE	TFC	Thu, Oct 31, 1996	17.31	17.44	17.31	17.31
1119	NYSE	TFC	Wed, Oct 30, 1996	17.25	17.38	17.25	17.38
1118	NYSE	TFC	Tue, Oct 29, 1996	17.13	17.31	17.06	17.31
1117	NYSE	TFC	Mon, Oct 28, 1996	17.06	17.13	17.06	17.13
1116	NYSE	TFC	Fri, Oct 25, 1996	16.75	17.13	16.75	17.06
1115	NYSE	TFC	Thu, Oct 24, 1996	16.75	16.81	16.63	16.75
1114	NYSE	TFC	Wed, Oct 23, 1996	16.81	16.81	16.63	16.69
1113	NYSE	TFC	Tue, Oct 22, 1996	16.94	16.94	16.81	16.81
1112	NYSE	TFC	Mon, Oct 21, 1996	17.00	17.00	16.88	16.94
1111	NYSE	TFC	Fri, Oct 18, 1996	17.06	17.13	16.94	17.00
1110	NYSE	TFC	Thu, Oct 17, 1996	17.13	17.13	16.94	17.13
1109	NYSE	TFC	Wed, Oct 16, 1996	17.13	17.19	16.94	17.06
1108	NYSE	TFC	Tue, Oct 15, 1996	17.25	17.25	17.00	17.06
1107	NYSE	TFC	Mon, Oct 14, 1996	17.31	17.38	17.19	17.19
1106	NYSE	TFC	Fri, Oct 11, 1996	16.94	17.31	16.94	17.25
1105	NYSE	TFC	Thu, Oct 10, 1996	17.06	17.13	16.94	17.00
1104	NYSE	TFC	Wed, Oct 9, 1996	17.00	17.13	17.00	17.13
1103	NYSE	TFC	Tue, Oct 8, 1996	17.13	17.25	17.06	17.25
1102	NYSE	TFC	Mon, Oct 7, 1996	17.06	17.19	17.06	17.19
1101	NYSE	TFC	Fri, Oct 4, 1996	16.81	17.06	16.81	17.00
1100	NYSE	TFC	Thu, Oct 3, 1996	16.94	16.94	16.75	16.81
1099	NYSE	TFC	Wed, Oct 2, 1996	16.88	17.00	16.88	16.94
1098	NYSE	TFC	Tue, Oct 1, 1996	16.63	16.88	16.56	16.88
1097	NYSE	TFC	Mon, Sep 30, 1996	16.75	16.81	16.63	16.63
1096	NYSE	TFC	Fri, Sep 27, 1996	16.75	16.88	16.75	16.75
1095	NYSE	TFC	Thu, Sep 26, 1996	16.69	16.88	16.69	16.81
1094	NYSE	TFC	Wed, Sep 25, 1996	16.56	16.75	16.56	16.75
1093	NYSE	TFC	Tue, Sep 24, 1996	16.63	16.69	16.50	16.69
1092	NYSE	TFC	Mon, Sep 23, 1996	16.63	16.69	16.44	16.69
1091	NYSE	TFC	Fri, Sep 20, 1996	16.75	16.75	16.56	16.69
1090	NYSE	TFC	Thu, Sep 19, 1996	16.81	16.88	16.63	16.75
1089	NYSE	TFC	Wed, Sep 18, 1996	16.75	17.00	16.75	16.81
1088	NYSE	TFC	Tue, Sep 17, 1996	16.94	16.94	16.75	16.81
1087	NYSE	TFC	Mon, Sep 16, 1996	16.63	16.94	16.63	16.94
1086	NYSE	TFC	Fri, Sep 13, 1996	16.38	16.50	16.31	16.50
1085	NYSE	TFC	Thu, Sep 12, 1996	16.25	16.31	16.13	16.25
1084	NYSE	TFC	Wed, Sep 11, 1996	16.13	16.31	16.13	16.31
1083	NYSE	TFC	Tue, Sep 10, 1996	16.00	16.25	15.94	16.13
1082	NYSE	TFC	Mon, Sep 9, 1996	16.00	16.13	15.94	16.06
1081	NYSE	TFC	Fri, Sep 6, 1996	15.94	16.06	15.94	16.06
1080	NYSE	TFC	Thu, Sep 5, 1996	16.00	16.06	15.88	15.94
1079	NYSE	TFC	Wed, Sep 4, 1996	15.63	16.13	15.63	16.06
1078	NYSE	TFC	Tue, Sep 3, 1996	15.50	15.63	15.31	15.56
1077	NYSE	TFC	Fri, Aug 30, 1996	15.69	15.69	15.56	15.63
1076	NYSE	TFC	Thu, Aug 29, 1996	15.75	15.75	15.63	15.69
1075	NYSE	TFC	Wed, Aug 28, 1996	15.75	15.75	15.63	15.75
1074	NYSE	TFC	Tue, Aug 27, 1996	15.50	15.81	15.50	15.75
1073	NYSE	TFC	Mon, Aug 26, 1996	15.44	15.50	15.38	15.50
1072	NYSE	TFC	Fri, Aug 23, 1996	15.50	15.50	15.38	15.44
1071	NYSE	TFC	Thu, Aug 22, 1996	15.50	15.56	15.44	15.44
1070	NYSE	TFC	Wed, Aug 21, 1996	15.50	15.56	15.44	15.56
1069	NYSE	TFC	Tue, Aug 20, 1996	15.56	15.56	15.44	15.56
1068	NYSE	TFC	Mon, Aug 19, 1996	15.50	15.50	15.44	15.44
1067	NYSE	TFC	Fri, Aug 16, 1996	15.38	15.63	15.31	15.56
1066	NYSE	TFC	Thu, Aug 15, 1996	15.19	15.38	15.13	15.38
1065	NYSE	TFC	Wed, Aug 14, 1996	15.06	15.19	15.00	15.13
1064	NYSE	TFC	Tue, Aug 13, 1996	15.25	15.25	15.06	15.06
1063	NYSE	TFC	Mon, Aug 12, 1996	15.50	15.50	15.19	15.25
1062	NYSE	TFC	Fri, Aug 9, 1996	15.44	15.63	15.38	15.50
1061	NYSE	TFC	Thu, Aug 8, 1996	15.25	15.56	15.25	15.44
1060	NYSE	TFC	Wed, Aug 7, 1996	15.19	15.25	14.94	15.25
1059	NYSE	TFC	Tue, Aug 6, 1996	14.94	15.19	14.88	15.13
1058	NYSE	TFC	Mon, Aug 5, 1996	15.38	15.44	15.00	15.00
1057	NYSE	TFC	Fri, Aug 2, 1996	15.19	15.44	15.06	15.44
1056	NYSE	TFC	Thu, Aug 1, 1996	14.69	15.06	14.63	15.06
1055	NYSE	TFC	Wed, Jul 31, 1996	14.56	14.69	14.50	14.63
1054	NYSE	TFC	Tue, Jul 30, 1996	14.63	14.63	14.44	14.63
1053	NYSE	TFC	Mon, Jul 29, 1996	14.69	14.75	14.50	14.56
1052	NYSE	TFC	Fri, Jul 26, 1996	14.63	14.69	14.56	14.63
1051	NYSE	TFC	Thu, Jul 25, 1996	14.44	14.69	14.44	14.63
1050	NYSE	TFC	Wed, Jul 24, 1996	14.38	14.50	14.25	14.38
1049	NYSE	TFC	Tue, Jul 23, 1996	14.69	14.69	14.50	14.50
1048	NYSE	TFC	Mon, Jul 22, 1996	14.81	14.81	14.63	14.63
1047	NYSE	TFC	Fri, Jul 19, 1996	14.75	14.81	14.69	14.81
1046	NYSE	TFC	Thu, Jul 18, 1996	14.56	14.94	14.50	14.88
1045	NYSE	TFC	Wed, Jul 17, 1996	14.38	14.56	14.38	14.50
1044	NYSE	TFC	Tue, Jul 16, 1996	14.38	14.50	14.31	14.38
1043	NYSE	TFC	Mon, Jul 15, 1996	14.50	14.69	14.44	14.44
1042	NYSE	TFC	Fri, Jul 12, 1996	14.38	14.50	14.31	14.50
1041	NYSE	TFC	Thu, Jul 11, 1996	14.56	14.63	14.31	14.31
1040	NYSE	TFC	Wed, Jul 10, 1996	14.50	14.56	14.50	14.56
1039	NYSE	TFC	Tue, Jul 9, 1996	14.50	14.69	14.50	14.63
1038	NYSE	TFC	Mon, Jul 8, 1996	14.81	14.88	14.44	14.44
1037	NYSE	TFC	Fri, Jul 5, 1996	15.00	15.13	14.94	14.94
1036	NYSE	TFC	Wed, Jul 3, 1996	15.38	15.38	15.00	15.13
1035	NYSE	TFC	Tue, Jul 2, 1996	15.56	15.56	15.25	15.38
1034	NYSE	TFC	Mon, Jul 1, 1996	15.81	15.88	15.50	15.50
1033	NYSE	TFC	Fri, Jun 28, 1996	15.50	16.00	15.50	15.88
1032	NYSE	TFC	Thu, Jun 27, 1996	15.19	15.44	15.19	15.38
1031	NYSE	TFC	Wed, Jun 26, 1996	15.00	15.25	15.00	15.25
1030	NYSE	TFC	Tue, Jun 25, 1996	14.75	15.00	14.75	14.94
1029	NYSE	TFC	Mon, Jun 24, 1996	14.63	14.75	14.56	14.75
1028	NYSE	TFC	Fri, Jun 21, 1996	14.50	14.56	14.50	14.56
1027	NYSE	TFC	Thu, Jun 20, 1996	14.69	14.69	14.44	14.50
1026	NYSE	TFC	Wed, Jun 19, 1996	14.81	14.88	14.69	14.69
1025	NYSE	TFC	Tue, Jun 18, 1996	14.88	14.88	14.75	14.75
1024	NYSE	TFC	Mon, Jun 17, 1996	14.75	14.81	14.69	14.81
1023	NYSE	TFC	Fri, Jun 14, 1996	14.88	14.88	14.75	14.75
1022	NYSE	TFC	Thu, Jun 13, 1996	14.88	14.94	14.81	14.81
1021	NYSE	TFC	Wed, Jun 12, 1996	14.69	14.81	14.63	14.75
1020	NYSE	TFC	Tue, Jun 11, 1996	14.81	14.81	14.69	14.75
1019	NYSE	TFC	Mon, Jun 10, 1996	14.94	14.94	14.81	14.81
1018	NYSE	TFC	Fri, Jun 7, 1996	14.88	14.88	14.69	14.81
1017	NYSE	TFC	Thu, Jun 6, 1996	14.75	14.94	14.69	14.81
1016	NYSE	TFC	Wed, Jun 5, 1996	14.63	14.75	14.63	14.63
1015	NYSE	TFC	Tue, Jun 4, 1996	14.44	14.69	14.44	14.56
1014	NYSE	TFC	Mon, Jun 3, 1996	14.69	14.69	14.44	14.44
1013	NYSE	TFC	Fri, May 31, 1996	14.63	14.69	14.56	14.63
1012	NYSE	TFC	Thu, May 30, 1996	14.50	14.63	14.50	14.56
1011	NYSE	TFC	Wed, May 29, 1996	14.50	14.69	14.50	14.56
1010	NYSE	TFC	Tue, May 28, 1996	14.44	14.50	14.38	14.50
1009	NYSE	TFC	Fri, May 24, 1996	14.44	14.56	14.44	14.44
1008	NYSE	TFC	Thu, May 23, 1996	14.31	14.50	14.31	14.44
1007	NYSE	TFC	Wed, May 22, 1996	14.44	14.56	14.31	14.44
1006	NYSE	TFC	Tue, May 21, 1996	14.44	14.44	14.38	14.38
1005	NYSE	TFC	Mon, May 20, 1996	14.38	14.50	14.31	14.38
1004	NYSE	TFC	Fri, May 17, 1996	14.25	14.38	14.19	14.38
1003	NYSE	TFC	Thu, May 16, 1996	14.25	14.31	14.19	14.25
1002	NYSE	TFC	Wed, May 15, 1996	14.25	14.31	14.19	14.25
1001	NYSE	TFC	Tue, May 14, 1996	14.44	14.56	14.13	14.31
1000	NYSE	TFC	Mon, May 13, 1996	14.06	14.56	14.06	14.44
999	NYSE	TFC	Fri, May 10, 1996	13.81	14.19	13.69	14.06
998	NYSE	TFC	Thu, May 9, 1996	13.63	13.75	13.56	13.69
997	NYSE	TFC	Wed, May 8, 1996	13.63	13.63	13.38	13.63
996	NYSE	TFC	Tue, May 7, 1996	13.69	13.69	13.50	13.63
995	NYSE	TFC	Mon, May 6, 1996	13.69	13.75	13.63	13.63
994	NYSE	TFC	Fri, May 3, 1996	13.63	13.75	13.63	13.63
993	NYSE	TFC	Thu, May 2, 1996	13.88	13.94	13.63	13.63
992	NYSE	TFC	Wed, May 1, 1996	13.94	13.94	13.81	13.81
991	NYSE	TFC	Tue, Apr 30, 1996	13.88	14.06	13.88	13.94
990	NYSE	TFC	Mon, Apr 29, 1996	13.88	14.00	13.88	13.94
989	NYSE	TFC	Fri, Apr 26, 1996	13.88	13.94	13.81	13.94
988	NYSE	TFC	Thu, Apr 25, 1996	13.81	13.88	13.75	13.88
987	NYSE	TFC	Wed, Apr 24, 1996	13.81	13.94	13.81	13.81
986	NYSE	TFC	Tue, Apr 23, 1996	13.75	13.88	13.75	13.81
985	NYSE	TFC	Mon, Apr 22, 1996	13.75	13.88	13.75	13.75
984	NYSE	TFC	Fri, Apr 19, 1996	13.63	13.94	13.63	13.75
983	NYSE	TFC	Thu, Apr 18, 1996	13.63	13.69	13.56	13.63
982	NYSE	TFC	Wed, Apr 17, 1996	13.56	13.63	13.50	13.56
981	NYSE	TFC	Tue, Apr 16, 1996	13.75	13.75	13.44	13.56
980	NYSE	TFC	Mon, Apr 15, 1996	13.69	13.75	13.69	13.69
979	NYSE	TFC	Fri, Apr 12, 1996	13.50	13.81	13.50	13.69
978	NYSE	TFC	Thu, Apr 11, 1996	13.19	13.50	13.19	13.44
977	NYSE	TFC	Wed, Apr 10, 1996	13.38	13.50	13.19	13.19
976	NYSE	TFC	Tue, Apr 9, 1996	13.50	13.63	13.44	13.56
975	NYSE	TFC	Mon, Apr 8, 1996	13.63	13.69	13.31	13.50
974	NYSE	TFC	Thu, Apr 4, 1996	13.81	13.81	13.69	13.75
973	NYSE	TFC	Wed, Apr 3, 1996	13.81	13.88	13.75	13.81
972	NYSE	TFC	Tue, Apr 2, 1996	13.75	13.88	13.75	13.81
971	NYSE	TFC	Mon, Apr 1, 1996	13.88	13.94	13.63	13.81
970	NYSE	TFC	Fri, Mar 29, 1996	13.88	13.88	13.50	13.88
969	NYSE	TFC	Thu, Mar 28, 1996	13.94	13.94	13.81	13.81
968	NYSE	TFC	Wed, Mar 27, 1996	13.94	14.00	13.81	13.94
967	NYSE	TFC	Tue, Mar 26, 1996	14.00	14.13	13.88	13.88
966	NYSE	TFC	Mon, Mar 25, 1996	14.00	14.25	14.00	14.13
965	NYSE	TFC	Fri, Mar 22, 1996	13.81	14.00	13.75	13.94
964	NYSE	TFC	Thu, Mar 21, 1996	14.13	14.19	13.75	13.75
963	NYSE	TFC	Wed, Mar 20, 1996	14.06	14.19	14.06	14.19
962	NYSE	TFC	Tue, Mar 19, 1996	14.00	14.13	13.94	14.06
961	NYSE	TFC	Mon, Mar 18, 1996	13.75	14.06	13.75	14.00
960	NYSE	TFC	Fri, Mar 15, 1996	13.63	13.81	13.63	13.75
959	NYSE	TFC	Thu, Mar 14, 1996	13.56	13.75	13.56	13.69
958	NYSE	TFC	Wed, Mar 13, 1996	13.44	13.56	13.38	13.50
957	NYSE	TFC	Tue, Mar 12, 1996	13.44	13.44	13.31	13.44
956	NYSE	TFC	Mon, Mar 11, 1996	13.56	13.63	13.44	13.44
955	NYSE	TFC	Fri, Mar 8, 1996	13.94	13.94	13.44	13.63
954	NYSE	TFC	Thu, Mar 7, 1996	14.19	14.19	13.88	14.06
953	NYSE	TFC	Wed, Mar 6, 1996	14.00	14.25	14.00	14.19
952	NYSE	TFC	Tue, Mar 5, 1996	14.06	14.19	14.06	14.13
951	NYSE	TFC	Mon, Mar 4, 1996	14.06	14.19	13.94	14.19
950	NYSE	TFC	Fri, Mar 1, 1996	14.13	14.13	13.94	14.00
949	NYSE	TFC	Thu, Feb 29, 1996	14.13	14.19	14.00	14.00
948	NYSE	TFC	Wed, Feb 28, 1996	14.38	14.63	14.13	14.25
947	NYSE	TFC	Tue, Feb 27, 1996	14.31	14.44	14.31	14.44
946	NYSE	TFC	Mon, Feb 26, 1996	14.38	14.44	14.31	14.31
945	NYSE	TFC	Fri, Feb 23, 1996	14.31	14.50	14.31	14.44
944	NYSE	TFC	Thu, Feb 22, 1996	14.25	14.38	14.25	14.31
943	NYSE	TFC	Wed, Feb 21, 1996	14.13	14.31	14.13	14.25
942	NYSE	TFC	Tue, Feb 20, 1996	14.13	14.19	14.13	14.19
941	NYSE	TFC	Fri, Feb 16, 1996	14.25	14.25	14.19	14.25
940	NYSE	TFC	Thu, Feb 15, 1996	14.56	14.56	14.25	14.38
939	NYSE	TFC	Wed, Feb 14, 1996	14.81	14.81	14.56	14.56
938	NYSE	TFC	Tue, Feb 13, 1996	14.81	14.88	14.75	14.75
937	NYSE	TFC	Mon, Feb 12, 1996	14.88	14.88	14.69	14.88
936	NYSE	TFC	Fri, Feb 9, 1996	14.94	14.94	14.50	14.75
935	NYSE	TFC	Thu, Feb 8, 1996	14.75	14.88	14.69	14.81
934	NYSE	TFC	Wed, Feb 7, 1996	14.56	14.88	14.56	14.69
933	NYSE	TFC	Tue, Feb 6, 1996	14.38	14.81	14.31	14.69
932	NYSE	TFC	Mon, Feb 5, 1996	14.63	14.63	14.25	14.44
931	NYSE	TFC	Fri, Feb 2, 1996	14.63	14.75	14.56	14.63
930	NYSE	TFC	Thu, Feb 1, 1996	14.50	14.69	14.50	14.56
929	NYSE	TFC	Wed, Jan 31, 1996	14.50	14.69	14.50	14.56
928	NYSE	TFC	Tue, Jan 30, 1996	14.44	14.56	14.44	14.50
927	NYSE	TFC	Mon, Jan 29, 1996	14.38	14.50	14.38	14.50
926	NYSE	TFC	Fri, Jan 26, 1996	14.00	14.50	14.00	14.38
925	NYSE	TFC	Thu, Jan 25, 1996	14.00	14.13	14.00	14.06
924	NYSE	TFC	Wed, Jan 24, 1996	13.94	14.13	13.94	14.00
923	NYSE	TFC	Tue, Jan 23, 1996	13.94	14.13	13.88	13.94
922	NYSE	TFC	Mon, Jan 22, 1996	13.94	14.06	13.94	14.00
921	NYSE	TFC	Fri, Jan 19, 1996	13.38	14.06	13.38	14.00
920	NYSE	TFC	Thu, Jan 18, 1996	13.31	13.44	13.31	13.38
919	NYSE	TFC	Wed, Jan 17, 1996	13.38	13.44	13.31	13.31
918	NYSE	TFC	Tue, Jan 16, 1996	13.38	13.44	13.31	13.38
917	NYSE	TFC	Mon, Jan 15, 1996	13.31	13.38	13.19	13.19
916	NYSE	TFC	Fri, Jan 12, 1996	13.25	13.38	13.25	13.31
915	NYSE	TFC	Thu, Jan 11, 1996	13.06	13.13	12.88	13.13
914	NYSE	TFC	Wed, Jan 10, 1996	12.88	13.06	12.88	12.94
913	NYSE	TFC	Tue, Jan 9, 1996	13.13	13.13	12.88	13.06
912	NYSE	TFC	Mon, Jan 8, 1996	13.06	13.19	13.00	13.13
911	NYSE	TFC	Fri, Jan 5, 1996	13.25	13.25	12.94	13.06
910	NYSE	TFC	Thu, Jan 4, 1996	13.25	13.25	13.06	13.19
909	NYSE	TFC	Wed, Jan 3, 1996	13.31	13.44	13.25	13.31
908	NYSE	TFC	Tue, Jan 2, 1996	13.13	13.31	13.00	13.31
907	NYSE	TFC	Fri, Dec 29, 1995	13.06	13.13	13.00	13.13
906	NYSE	TFC	Thu, Dec 28, 1995	13.06	13.19	12.94	13.13
905	NYSE	TFC	Wed, Dec 27, 1995	12.94	13.06	12.94	13.06
904	NYSE	TFC	Tue, Dec 26, 1995	12.94	13.00	12.81	12.94
903	NYSE	TFC	Fri, Dec 22, 1995	13.00	13.00	12.94	12.94
902	NYSE	TFC	Thu, Dec 21, 1995	13.00	13.06	12.94	13.00
901	NYSE	TFC	Wed, Dec 20, 1995	13.25	13.25	12.94	12.94
900	NYSE	TFC	Tue, Dec 19, 1995	12.81	13.19	12.81	13.19
899	NYSE	TFC	Mon, Dec 18, 1995	13.00	13.00	12.88	12.94
898	NYSE	TFC	Fri, Dec 15, 1995	12.81	13.13	12.81	13.06
897	NYSE	TFC	Thu, Dec 14, 1995	13.06	13.13	12.81	12.81
896	NYSE	TFC	Wed, Dec 13, 1995	13.06	13.38	13.06	13.19
895	NYSE	TFC	Tue, Dec 12, 1995	13.19	13.19	13.06	13.13
894	NYSE	TFC	Mon, Dec 11, 1995	13.19	13.25	13.13	13.13
893	NYSE	TFC	Fri, Dec 8, 1995	13.25	13.25	13.00	13.13
892	NYSE	TFC	Thu, Dec 7, 1995	13.44	13.44	13.19	13.19
891	NYSE	TFC	Wed, Dec 6, 1995	13.44	13.50	13.31	13.44
890	NYSE	TFC	Tue, Dec 5, 1995	13.50	13.50	13.38	13.44
889	NYSE	TFC	Mon, Dec 4, 1995	13.19	13.44	13.13	13.38
888	NYSE	TFC	Fri, Dec 1, 1995	13.06	13.25	13.06	13.25
887	NYSE	TFC	Thu, Nov 30, 1995	13.06	13.13	12.94	13.13
886	NYSE	TFC	Wed, Nov 29, 1995	13.06	13.19	13.06	13.19
885	NYSE	TFC	Tue, Nov 28, 1995	13.38	13.38	13.06	13.13
884	NYSE	TFC	Mon, Nov 27, 1995	13.38	13.44	13.25	13.38
883	NYSE	TFC	Fri, Nov 24, 1995	13.31	13.38	13.31	13.31
882	NYSE	TFC	Wed, Nov 22, 1995	13.44	13.50	13.31	13.31
881	NYSE	TFC	Tue, Nov 21, 1995	13.38	13.50	13.31	13.50
880	NYSE	TFC	Mon, Nov 20, 1995	13.31	13.38	13.25	13.38
879	NYSE	TFC	Fri, Nov 17, 1995	12.88	13.44	12.88	13.31
878	NYSE	TFC	Thu, Nov 16, 1995	12.94	13.06	12.88	13.06
877	NYSE	TFC	Wed, Nov 15, 1995	12.81	13.00	12.81	12.88
876	NYSE	TFC	Tue, Nov 14, 1995	12.94	13.00	12.81	12.81
875	NYSE	TFC	Mon, Nov 13, 1995	13.00	13.06	12.94	13.06
874	NYSE	TFC	Fri, Nov 10, 1995	12.88	13.06	12.81	13.00
873	NYSE	TFC	Thu, Nov 9, 1995	12.94	13.00	12.88	12.94
872	NYSE	TFC	Wed, Nov 8, 1995	12.81	13.00	12.81	12.94
871	NYSE	TFC	Tue, Nov 7, 1995	12.88	12.88	12.69	12.81
870	NYSE	TFC	Mon, Nov 6, 1995	12.94	12.94	12.81	12.88
869	NYSE	TFC	Fri, Nov 3, 1995	13.19	13.19	12.88	12.94
868	NYSE	TFC	Thu, Nov 2, 1995	12.88	13.13	12.88	13.13
867	NYSE	TFC	Wed, Nov 1, 1995	12.94	12.94	12.81	12.88
866	NYSE	TFC	Tue, Oct 31, 1995	12.94	13.00	12.88	12.88
865	NYSE	TFC	Mon, Oct 30, 1995	12.94	13.13	12.88	12.88
864	NYSE	TFC	Fri, Oct 27, 1995	12.75	12.88	12.75	12.88
863	NYSE	TFC	Thu, Oct 26, 1995	12.81	12.81	12.75	12.81
862	NYSE	TFC	Wed, Oct 25, 1995	13.00	13.06	12.75	12.88
861	NYSE	TFC	Tue, Oct 24, 1995	12.94	13.13	12.88	13.06
860	NYSE	TFC	Mon, Oct 23, 1995	13.19	13.19	12.88	12.94
859	NYSE	TFC	Fri, Oct 20, 1995	13.50	13.50	13.19	13.19
858	NYSE	TFC	Thu, Oct 19, 1995	13.38	13.44	13.31	13.44
857	NYSE	TFC	Wed, Oct 18, 1995	13.25	13.44	13.25	13.44
856	NYSE	TFC	Tue, Oct 17, 1995	13.50	13.50	13.25	13.25
855	NYSE	TFC	Mon, Oct 16, 1995	13.25	13.44	13.25	13.44
854	NYSE	TFC	Fri, Oct 13, 1995	13.13	13.25	13.13	13.19
853	NYSE	TFC	Thu, Oct 12, 1995	13.19	13.25	13.13	13.13
852	NYSE	TFC	Wed, Oct 11, 1995	13.00	13.13	12.94	13.06
851	NYSE	TFC	Tue, Oct 10, 1995	13.31	13.31	13.00	13.06
850	NYSE	TFC	Mon, Oct 9, 1995	13.19	13.25	13.06	13.19
849	NYSE	TFC	Fri, Oct 6, 1995	13.25	13.31	13.00	13.25
848	NYSE	TFC	Thu, Oct 5, 1995	13.06	13.25	13.06	13.19
847	NYSE	TFC	Wed, Oct 4, 1995	13.13	13.13	12.94	13.06
846	NYSE	TFC	Tue, Oct 3, 1995	13.13	13.19	12.88	13.06
845	NYSE	TFC	Mon, Oct 2, 1995	13.19	13.25	13.06	13.19
844	NYSE	TFC	Fri, Sep 29, 1995	13.06	13.19	13.06	13.13
843	NYSE	TFC	Thu, Sep 28, 1995	13.13	13.13	12.88	13.00
842	NYSE	TFC	Wed, Sep 27, 1995	12.88	13.13	12.69	13.13
841	NYSE	TFC	Tue, Sep 26, 1995	13.13	13.19	12.81	13.00
840	NYSE	TFC	Mon, Sep 25, 1995	13.38	13.38	13.13	13.19
839	NYSE	TFC	Fri, Sep 22, 1995	13.31	13.38	13.19	13.25
838	NYSE	TFC	Thu, Sep 21, 1995	13.38	13.50	13.31	13.44
837	NYSE	TFC	Wed, Sep 20, 1995	13.44	13.56	13.38	13.38
836	NYSE	TFC	Tue, Sep 19, 1995	13.50	13.50	13.38	13.44
835	NYSE	TFC	Mon, Sep 18, 1995	13.44	13.50	13.31	13.44
834	NYSE	TFC	Fri, Sep 15, 1995	13.38	13.63	13.38	13.56
833	NYSE	TFC	Thu, Sep 14, 1995	13.19	13.56	13.19	13.50
832	NYSE	TFC	Wed, Sep 13, 1995	13.25	13.44	13.19	13.31
831	NYSE	TFC	Tue, Sep 12, 1995	13.38	13.38	13.25	13.31
830	NYSE	TFC	Mon, Sep 11, 1995	13.38	13.56	13.31	13.50
829	NYSE	TFC	Fri, Sep 8, 1995	13.56	13.56	13.44	13.50
828	NYSE	TFC	Thu, Sep 7, 1995	13.69	14.00	13.44	13.50
827	NYSE	TFC	Wed, Sep 6, 1995	13.50	13.56	13.44	13.56
826	NYSE	TFC	Tue, Sep 5, 1995	13.50	13.50	13.38	13.38
825	NYSE	TFC	Fri, Sep 1, 1995	13.38	13.50	13.31	13.44
824	NYSE	TFC	Thu, Aug 31, 1995	13.31	13.50	13.31	13.38
823	NYSE	TFC	Wed, Aug 30, 1995	13.25	13.50	13.25	13.44
822	NYSE	TFC	Tue, Aug 29, 1995	13.50	13.56	13.00	13.19
821	NYSE	TFC	Mon, Aug 28, 1995	13.00	13.44	13.00	13.38
820	NYSE	TFC	Fri, Aug 25, 1995	12.63	13.25	12.63	13.00
819	NYSE	TFC	Thu, Aug 24, 1995	12.13	12.56	12.06	12.56
818	NYSE	TFC	Wed, Aug 23, 1995	12.25	12.44	12.13	12.13
817	NYSE	TFC	Tue, Aug 22, 1995	12.44	12.44	12.31	12.31
816	NYSE	TFC	Mon, Aug 21, 1995	12.31	12.38	12.25	12.38
815	NYSE	TFC	Fri, Aug 18, 1995	12.25	12.31	12.25	12.25
814	NYSE	TFC	Thu, Aug 17, 1995	12.38	12.38	12.19	12.25
813	NYSE	TFC	Wed, Aug 16, 1995	12.00	12.19	12.00	12.19
812	NYSE	TFC	Tue, Aug 15, 1995	11.88	12.19	11.81	12.13
811	NYSE	TFC	Mon, Aug 14, 1995	11.94	11.94	11.88	11.88
810	NYSE	TFC	Fri, Aug 11, 1995	11.88	12.00	11.81	11.81
809	NYSE	TFC	Thu, Aug 10, 1995	12.13	12.13	11.88	11.88
808	NYSE	TFC	Wed, Aug 9, 1995	12.19	12.19	12.06	12.13
807	NYSE	TFC	Tue, Aug 8, 1995	12.25	12.31	12.13	12.13
806	NYSE	TFC	Mon, Aug 7, 1995	12.06	12.19	12.00	12.19
805	NYSE	TFC	Fri, Aug 4, 1995	12.06	12.19	11.94	11.94
804	NYSE	TFC	Thu, Aug 3, 1995	12.13	12.19	12.06	12.06
803	NYSE	TFC	Wed, Aug 2, 1995	12.13	12.13	12.00	12.06
802	NYSE	TFC	Tue, Aug 1, 1995	12.00	12.22	12.00	12.00
801	NYSE	TFC	Mon, Jul 31, 1995	11.88	12.00	11.88	12.00
800	NYSE	TFC	Fri, Jul 28, 1995	12.00	12.00	11.81	11.88
799	NYSE	TFC	Thu, Jul 27, 1995	12.00	12.00	11.88	12.00
798	NYSE	TFC	Wed, Jul 26, 1995	12.00	12.06	11.88	12.00
797	NYSE	TFC	Tue, Jul 25, 1995	11.88	12.06	11.81	12.00
796	NYSE	TFC	Mon, Jul 24, 1995	11.88	11.94	11.81	11.88
795	NYSE	TFC	Fri, Jul 21, 1995	11.94	12.06	11.81	11.81
794	NYSE	TFC	Thu, Jul 20, 1995	11.94	11.94	11.75	11.88
793	NYSE	TFC	Wed, Jul 19, 1995	12.19	12.19	11.88	11.94
792	NYSE	TFC	Tue, Jul 18, 1995	12.31	12.31	12.06	12.06
791	NYSE	TFC	Mon, Jul 17, 1995	12.19	12.31	12.19	12.19
790	NYSE	TFC	Fri, Jul 14, 1995	12.13	12.19	12.13	12.19
789	NYSE	TFC	Thu, Jul 13, 1995	12.19	12.19	12.06	12.13
788	NYSE	TFC	Wed, Jul 12, 1995	11.94	12.19	11.88	12.19
787	NYSE	TFC	Tue, Jul 11, 1995	12.06	12.25	12.06	12.19
786	NYSE	TFC	Mon, Jul 10, 1995	12.13	12.25	12.13	12.19
785	NYSE	TFC	Fri, Jul 7, 1995	12.06	12.38	12.06	12.13
784	NYSE	TFC	Thu, Jul 6, 1995	12.06	12.06	11.88	11.94
783	NYSE	TFC	Wed, Jul 5, 1995	12.19	12.19	12.00	12.00
782	NYSE	TFC	Mon, Jul 3, 1995	12.00	12.06	12.00	12.06
781	NYSE	TFC	Fri, Jun 30, 1995	12.00	12.19	11.94	12.00
780	NYSE	TFC	Thu, Jun 29, 1995	11.88	12.00	11.81	12.00
779	NYSE	TFC	Wed, Jun 28, 1995	11.81	11.88	11.75	11.88
778	NYSE	TFC	Tue, Jun 27, 1995	11.94	12.13	11.56	11.75
777	NYSE	TFC	Mon, Jun 26, 1995	11.94	12.19	11.94	12.06
776	NYSE	TFC	Fri, Jun 23, 1995	11.69	12.13	11.69	12.06
775	NYSE	TFC	Thu, Jun 22, 1995	11.44	11.88	11.44	11.69
774	NYSE	TFC	Wed, Jun 21, 1995	11.44	11.63	11.44	11.50
773	NYSE	TFC	Tue, Jun 20, 1995	11.50	11.63	11.44	11.56
772	NYSE	TFC	Mon, Jun 19, 1995	11.44	11.63	11.38	11.50
771	NYSE	TFC	Fri, Jun 16, 1995	11.25	11.31	11.25	11.31
770	NYSE	TFC	Thu, Jun 15, 1995	11.19	11.31	11.13	11.31
769	NYSE	TFC	Wed, Jun 14, 1995	11.38	11.38	11.06	11.06
768	NYSE	TFC	Tue, Jun 13, 1995	10.94	11.13	10.88	11.13
767	NYSE	TFC	Mon, Jun 12, 1995	11.06	11.06	10.75	10.88
766	NYSE	TFC	Fri, Jun 9, 1995	11.13	11.19	10.94	10.94
765	NYSE	TFC	Thu, Jun 8, 1995	11.00	11.31	11.00	11.06
764	NYSE	TFC	Wed, Jun 7, 1995	11.31	11.44	11.19	11.19
763	NYSE	TFC	Tue, Jun 6, 1995	11.44	11.44	11.31	11.38
762	NYSE	TFC	Mon, Jun 5, 1995	11.19	11.31	11.13	11.31
761	NYSE	TFC	Fri, Jun 2, 1995	11.19	11.25	11.13	11.25
760	NYSE	TFC	Thu, Jun 1, 1995	11.00	11.19	11.00	11.13
759	NYSE	TFC	Wed, May 31, 1995	11.13	11.13	10.88	10.88
758	NYSE	TFC	Tue, May 30, 1995	11.13	11.38	10.94	11.06
757	NYSE	TFC	Fri, May 26, 1995	11.13	11.19	10.94	11.19
756	NYSE	TFC	Thu, May 25, 1995	11.25	11.38	10.88	11.25
755	NYSE	TFC	Wed, May 24, 1995	11.13	11.44	11.13	11.19
754	NYSE	TFC	Tue, May 23, 1995	11.13	11.31	11.13	11.19
753	NYSE	TFC	Mon, May 22, 1995	10.94	11.19	10.94	11.13
752	NYSE	TFC	Fri, May 19, 1995	11.00	11.00	10.94	10.94
751	NYSE	TFC	Thu, May 18, 1995	10.88	11.06	10.88	11.00
750	NYSE	TFC	Wed, May 17, 1995	10.63	10.88	10.63	10.88
749	NYSE	TFC	Tue, May 16, 1995	10.75	10.81	10.38	10.69
748	NYSE	TFC	Mon, May 15, 1995	10.94	11.06	10.69	10.69
747	NYSE	TFC	Fri, May 12, 1995	11.00	11.06	10.75	11.00
746	NYSE	TFC	Thu, May 11, 1995	11.19	11.19	10.94	11.06
745	NYSE	TFC	Wed, May 10, 1995	11.06	11.06	10.69	10.81
744	NYSE	TFC	Tue, May 9, 1995	10.94	11.19	10.81	11.06
743	NYSE	TFC	Mon, May 8, 1995	10.63	11.06	10.63	10.94
742	NYSE	TFC	Fri, May 5, 1995	10.63	10.63	10.50	10.56
741	NYSE	TFC	Thu, May 4, 1995	10.25	10.56	10.25	10.44
740	NYSE	TFC	Wed, May 3, 1995	10.31	10.38	10.19	10.25
739	NYSE	TFC	Tue, May 2, 1995	10.19	10.25	10.13	10.25
738	NYSE	TFC	Mon, May 1, 1995	10.25	10.25	10.00	10.19
737	NYSE	TFC	Fri, Apr 28, 1995	10.06	10.25	10.06	10.25
736	NYSE	TFC	Thu, Apr 27, 1995	10.06	10.06	9.94	10.06
735	NYSE	TFC	Wed, Apr 26, 1995	10.06	10.06	10.00	10.00
734	NYSE	TFC	Tue, Apr 25, 1995	10.06	10.19	9.94	9.94
733	NYSE	TFC	Mon, Apr 24, 1995	10.00	10.19	10.00	10.06
732	NYSE	TFC	Fri, Apr 21, 1995	10.19	10.19	10.00	10.13
731	NYSE	TFC	Thu, Apr 20, 1995	10.13	10.25	10.00	10.13
730	NYSE	TFC	Wed, Apr 19, 1995	10.25	10.31	10.13	10.13
729	NYSE	TFC	Tue, Apr 18, 1995	10.19	10.31	10.19	10.25
728	NYSE	TFC	Mon, Apr 17, 1995	10.19	10.31	10.13	10.25
727	NYSE	TFC	Thu, Apr 13, 1995	10.06	10.31	10.00	10.19
726	NYSE	TFC	Wed, Apr 12, 1995	10.13	10.25	10.06	10.25
725	NYSE	TFC	Tue, Apr 11, 1995	10.00	10.13	9.97	10.13
724	NYSE	TFC	Mon, Apr 10, 1995	10.00	10.13	9.88	10.00
723	NYSE	TFC	Fri, Apr 7, 1995	10.44	10.44	10.13	10.31
722	NYSE	TFC	Thu, Apr 6, 1995	10.25	10.50	10.25	10.50
721	NYSE	TFC	Wed, Apr 5, 1995	10.19	10.31	10.19	10.31
720	NYSE	TFC	Tue, Apr 4, 1995	10.19	10.31	10.13	10.19
719	NYSE	TFC	Mon, Apr 3, 1995	10.06	10.25	10.00	10.06
718	NYSE	TFC	Fri, Mar 31, 1995	10.50	10.50	9.94	9.94
717	NYSE	TFC	Thu, Mar 30, 1995	10.13	10.50	10.00	10.50
716	NYSE	TFC	Wed, Mar 29, 1995	10.06	10.25	10.06	10.13
715	NYSE	TFC	Tue, Mar 28, 1995	10.06	10.13	10.00	10.13
714	NYSE	TFC	Mon, Mar 27, 1995	10.25	10.25	10.06	10.13
713	NYSE	TFC	Fri, Mar 24, 1995	10.06	10.19	9.94	10.19
712	NYSE	TFC	Thu, Mar 23, 1995	10.13	10.13	9.94	10.00
711	NYSE	TFC	Wed, Mar 22, 1995	10.13	10.19	10.00	10.06
710	NYSE	TFC	Tue, Mar 21, 1995	10.06	10.13	10.00	10.06
709	NYSE	TFC	Mon, Mar 20, 1995	10.06	10.13	10.06	10.13
708	NYSE	TFC	Fri, Mar 17, 1995	10.31	10.31	10.06	10.06
707	NYSE	TFC	Thu, Mar 16, 1995	10.25	10.31	10.13	10.19
706	NYSE	TFC	Wed, Mar 15, 1995	10.19	10.31	10.06	10.31
705	NYSE	TFC	Tue, Mar 14, 1995	10.31	10.31	10.19	10.31
704	NYSE	TFC	Mon, Mar 13, 1995	10.75	10.75	10.50	10.50
703	NYSE	TFC	Fri, Mar 10, 1995	10.50	10.94	10.50	10.81
702	NYSE	TFC	Thu, Mar 9, 1995	10.31	10.50	10.25	10.50
701	NYSE	TFC	Wed, Mar 8, 1995	10.50	10.56	10.19	10.31
700	NYSE	TFC	Tue, Mar 7, 1995	10.75	10.75	10.50	10.50
699	NYSE	TFC	Mon, Mar 6, 1995	11.00	11.00	10.63	10.69
698	NYSE	TFC	Fri, Mar 3, 1995	11.06	11.13	10.94	11.06
697	NYSE	TFC	Thu, Mar 2, 1995	11.00	11.06	10.81	11.00
696	NYSE	TFC	Wed, Mar 1, 1995	11.25	11.25	10.94	10.94
695	NYSE	TFC	Tue, Feb 28, 1995	10.88	11.19	10.88	11.19
694	NYSE	TFC	Mon, Feb 27, 1995	10.94	11.00	10.81	10.94
693	NYSE	TFC	Fri, Feb 24, 1995	11.00	11.13	10.94	11.00
692	NYSE	TFC	Thu, Feb 23, 1995	11.00	11.13	10.94	11.00
691	NYSE	TFC	Wed, Feb 22, 1995	11.06	11.13	11.00	11.00
690	NYSE	TFC	Tue, Feb 21, 1995	10.94	11.06	10.94	11.00
689	NYSE	TFC	Fri, Feb 17, 1995	10.75	10.88	10.69	10.88
688	NYSE	TFC	Thu, Feb 16, 1995	10.69	10.75	10.69	10.75
687	NYSE	TFC	Wed, Feb 15, 1995	10.63	10.69	10.63	10.69
686	NYSE	TFC	Tue, Feb 14, 1995	10.63	10.69	10.63	10.63
685	NYSE	TFC	Mon, Feb 13, 1995	10.75	10.75	10.63	10.63
684	NYSE	TFC	Fri, Feb 10, 1995	10.63	10.81	10.63	10.75
683	NYSE	TFC	Thu, Feb 9, 1995	10.75	10.81	10.69	10.69
682	NYSE	TFC	Wed, Feb 8, 1995	10.69	10.75	10.56	10.75
681	NYSE	TFC	Tue, Feb 7, 1995	10.69	10.88	10.69	10.69
680	NYSE	TFC	Mon, Feb 6, 1995	10.50	10.69	10.44	10.69
679	NYSE	TFC	Fri, Feb 3, 1995	10.31	10.56	10.31	10.56
678	NYSE	TFC	Thu, Feb 2, 1995	10.19	10.31	10.19	10.31
677	NYSE	TFC	Wed, Feb 1, 1995	10.19	10.19	10.13	10.19
676	NYSE	TFC	Tue, Jan 31, 1995	10.13	10.25	10.00	10.13
675	NYSE	TFC	Mon, Jan 30, 1995	10.13	10.19	10.06	10.13
674	NYSE	TFC	Fri, Jan 27, 1995	10.19	10.31	10.13	10.13
673	NYSE	TFC	Thu, Jan 26, 1995	10.00	10.19	10.00	10.13
672	NYSE	TFC	Wed, Jan 25, 1995	9.88	10.13	9.81	10.13
671	NYSE	TFC	Tue, Jan 24, 1995	9.81	9.88	9.69	9.88
670	NYSE	TFC	Mon, Jan 23, 1995	9.56	9.81	9.56	9.81
669	NYSE	TFC	Fri, Jan 20, 1995	9.75	9.88	9.63	9.69
668	NYSE	TFC	Thu, Jan 19, 1995	9.81	9.81	9.50	9.75
667	NYSE	TFC	Wed, Jan 18, 1995	9.75	9.81	9.69	9.81
666	NYSE	TFC	Tue, Jan 17, 1995	9.50	9.75	9.50	9.75
665	NYSE	TFC	Mon, Jan 16, 1995	9.69	9.75	9.50	9.56
664	NYSE	TFC	Fri, Jan 13, 1995	9.44	9.63	9.44	9.63
663	NYSE	TFC	Thu, Jan 12, 1995	9.50	9.56	9.38	9.44
662	NYSE	TFC	Wed, Jan 11, 1995	9.75	9.75	9.50	9.56
661	NYSE	TFC	Tue, Jan 10, 1995	9.63	9.69	9.63	9.63
660	NYSE	TFC	Mon, Jan 9, 1995	9.63	9.69	9.56	9.56
659	NYSE	TFC	Fri, Jan 6, 1995	9.75	9.88	9.69	9.81
658	NYSE	TFC	Thu, Jan 5, 1995	9.63	9.69	9.63	9.63
657	NYSE	TFC	Wed, Jan 4, 1995	9.56	9.63	9.56	9.63
656	NYSE	TFC	Tue, Jan 3, 1995	9.63	9.63	9.50	9.63
655	NYSE	TFC	Fri, Dec 30, 1994	9.69	9.75	9.56	9.56
654	NYSE	TFC	Thu, Dec 29, 1994	9.69	9.69	9.63	9.63
653	NYSE	TFC	Wed, Dec 28, 1994	9.69	9.69	9.56	9.63
652	NYSE	TFC	Tue, Dec 27, 1994	9.75	9.75	9.69	9.69
651	NYSE	TFC	Fri, Dec 23, 1994	9.69	9.75	9.69	9.69
650	NYSE	TFC	Thu, Dec 22, 1994	9.50	9.69	9.38	9.63
649	NYSE	TFC	Wed, Dec 21, 1994	9.19	9.50	9.19	9.50
648	NYSE	TFC	Tue, Dec 20, 1994	9.25	9.38	9.19	9.31
647	NYSE	TFC	Mon, Dec 19, 1994	9.13	9.25	9.13	9.13
646	NYSE	TFC	Fri, Dec 16, 1994	9.13	9.19	9.13	9.19
645	NYSE	TFC	Thu, Dec 15, 1994	8.81	8.94	8.81	8.94
644	NYSE	TFC	Wed, Dec 14, 1994	8.81	8.88	8.75	8.88
643	NYSE	TFC	Tue, Dec 13, 1994	8.69	8.81	8.69	8.81
642	NYSE	TFC	Mon, Dec 12, 1994	8.75	8.75	8.63	8.69
641	NYSE	TFC	Fri, Dec 9, 1994	8.63	8.94	8.63	8.63
640	NYSE	TFC	Thu, Dec 8, 1994	8.94	8.94	8.44	8.56
639	NYSE	TFC	Wed, Dec 7, 1994	8.94	8.94	8.88	8.94
638	NYSE	TFC	Tue, Dec 6, 1994	9.06	9.19	8.94	9.00
637	NYSE	TFC	Mon, Dec 5, 1994	9.25	9.25	9.06	9.06
636	NYSE	TFC	Fri, Dec 2, 1994	9.00	9.19	9.00	9.19
635	NYSE	TFC	Thu, Dec 1, 1994	9.13	9.19	8.94	9.19
634	NYSE	TFC	Wed, Nov 30, 1994	9.25	9.44	9.13	9.19
633	NYSE	TFC	Tue, Nov 29, 1994	9.50	9.50	9.19	9.19
632	NYSE	TFC	Mon, Nov 28, 1994	9.19	9.38	9.19	9.38
631	NYSE	TFC	Fri, Nov 25, 1994	9.19	9.25	9.19	9.25
630	NYSE	TFC	Wed, Nov 23, 1994	9.00	9.13	8.88	9.13
629	NYSE	TFC	Tue, Nov 22, 1994	9.25	9.25	8.94	9.00
628	NYSE	TFC	Mon, Nov 21, 1994	9.44	9.44	9.25	9.38
627	NYSE	TFC	Fri, Nov 18, 1994	9.75	9.75	9.50	9.63
626	NYSE	TFC	Thu, Nov 17, 1994	10.13	10.13	9.69	9.75
625	NYSE	TFC	Wed, Nov 16, 1994	10.38	10.38	10.13	10.25
624	NYSE	TFC	Tue, Nov 15, 1994	10.31	10.38	10.25	10.38
623	NYSE	TFC	Mon, Nov 14, 1994	10.31	10.31	10.25	10.31
622	NYSE	TFC	Fri, Nov 11, 1994	10.25	10.31	10.25	10.31
621	NYSE	TFC	Thu, Nov 10, 1994	10.25	10.31	10.25	10.25
620	NYSE	TFC	Wed, Nov 9, 1994	10.38	10.38	10.31	10.38
619	NYSE	TFC	Tue, Nov 8, 1994	10.38	10.38	10.25	10.31
618	NYSE	TFC	Mon, Nov 7, 1994	10.25	10.38	10.19	10.38
617	NYSE	TFC	Fri, Nov 4, 1994	10.25	10.38	10.25	10.31
616	NYSE	TFC	Thu, Nov 3, 1994	10.19	10.38	10.19	10.31
615	NYSE	TFC	Wed, Nov 2, 1994	10.38	10.50	10.25	10.25
614	NYSE	TFC	Tue, Nov 1, 1994	10.31	10.44	10.19	10.31
613	NYSE	TFC	Mon, Oct 31, 1994	10.25	10.38	10.25	10.31
612	NYSE	TFC	Fri, Oct 28, 1994	10.38	10.44	10.25	10.25
611	NYSE	TFC	Thu, Oct 27, 1994	10.56	10.56	10.19	10.31
610	NYSE	TFC	Wed, Oct 26, 1994	10.31	10.56	10.19	10.56
609	NYSE	TFC	Tue, Oct 25, 1994	10.25	10.31	10.19	10.31
608	NYSE	TFC	Mon, Oct 24, 1994	10.44	10.56	10.19	10.19
607	NYSE	TFC	Fri, Oct 21, 1994	10.19	10.44	10.19	10.44
606	NYSE	TFC	Thu, Oct 20, 1994	10.38	10.50	10.19	10.31
605	NYSE	TFC	Wed, Oct 19, 1994	10.38	10.63	10.31	10.38
604	NYSE	TFC	Tue, Oct 18, 1994	10.25	10.38	10.13	10.38
603	NYSE	TFC	Mon, Oct 17, 1994	10.00	10.25	10.00	10.13
602	NYSE	TFC	Fri, Oct 14, 1994	9.94	10.06	9.88	10.06
601	NYSE	TFC	Thu, Oct 13, 1994	10.00	10.06	10.00	10.06
600	NYSE	TFC	Wed, Oct 12, 1994	10.00	10.13	9.94	9.94
599	NYSE	TFC	Tue, Oct 11, 1994	9.81	10.13	9.81	10.00
598	NYSE	TFC	Mon, Oct 10, 1994	9.94	9.94	9.88	9.94
597	NYSE	TFC	Fri, Oct 7, 1994	9.94	9.94	9.88	9.94
596	NYSE	TFC	Thu, Oct 6, 1994	10.06	10.06	10.00	10.00
595	NYSE	TFC	Wed, Oct 5, 1994	10.19	10.25	10.00	10.00
594	NYSE	TFC	Tue, Oct 4, 1994	10.25	10.25	10.19	10.19
593	NYSE	TFC	Mon, Oct 3, 1994	10.25	10.31	10.25	10.31
592	NYSE	TFC	Fri, Sep 30, 1994	10.38	10.38	10.25	10.31
591	NYSE	TFC	Thu, Sep 29, 1994	10.25	10.38	10.25	10.38
590	NYSE	TFC	Wed, Sep 28, 1994	10.19	10.31	10.19	10.31
589	NYSE	TFC	Tue, Sep 27, 1994	10.31	10.31	10.25	10.31
588	NYSE	TFC	Mon, Sep 26, 1994	10.38	10.44	10.13	10.31
587	NYSE	TFC	Fri, Sep 23, 1994	10.50	10.50	10.25	10.38
586	NYSE	TFC	Thu, Sep 22, 1994	10.50	10.56	10.50	10.50
585	NYSE	TFC	Wed, Sep 21, 1994	10.50	10.63	10.44	10.50
584	NYSE	TFC	Tue, Sep 20, 1994	10.81	10.81	10.56	10.56
583	NYSE	TFC	Mon, Sep 19, 1994	10.63	10.81	10.63	10.81
582	NYSE	TFC	Fri, Sep 16, 1994	10.69	10.81	10.69	10.75
581	NYSE	TFC	Thu, Sep 15, 1994	10.56	10.69	10.56	10.69
580	NYSE	TFC	Wed, Sep 14, 1994	10.56	10.63	10.50	10.56
579	NYSE	TFC	Tue, Sep 13, 1994	10.25	10.69	10.25	10.50
578	NYSE	TFC	Mon, Sep 12, 1994	10.31	10.50	10.06	10.13
577	NYSE	TFC	Fri, Sep 9, 1994	10.38	10.38	10.13	10.19
576	NYSE	TFC	Thu, Sep 8, 1994	10.25	10.44	10.19	10.31
575	NYSE	TFC	Wed, Sep 7, 1994	10.25	10.25	10.19	10.19
574	NYSE	TFC	Tue, Sep 6, 1994	10.25	10.31	10.19	10.25
573	NYSE	TFC	Fri, Sep 2, 1994	10.38	10.38	10.25	10.31
572	NYSE	TFC	Thu, Sep 1, 1994	10.31	10.38	10.25	10.31
571	NYSE	TFC	Wed, Aug 31, 1994	10.50	10.63	10.31	10.44
570	NYSE	TFC	Tue, Aug 30, 1994	10.44	10.56	10.44	10.50
569	NYSE	TFC	Mon, Aug 29, 1994	10.44	10.44	10.38	10.44
568	NYSE	TFC	Fri, Aug 26, 1994	10.38	10.50	10.31	10.50
567	NYSE	TFC	Thu, Aug 25, 1994	10.38	10.50	10.25	10.44
566	NYSE	TFC	Wed, Aug 24, 1994	10.50	10.50	10.31	10.38
565	NYSE	TFC	Tue, Aug 23, 1994	10.25	10.44	10.25	10.44
564	NYSE	TFC	Mon, Aug 22, 1994	10.38	10.38	10.31	10.31
563	NYSE	TFC	Fri, Aug 19, 1994	10.44	10.44	10.25	10.31
562	NYSE	TFC	Thu, Aug 18, 1994	10.50	10.50	10.38	10.44
561	NYSE	TFC	Wed, Aug 17, 1994	10.50	10.56	10.50	10.56
560	NYSE	TFC	Tue, Aug 16, 1994	10.44	10.56	10.44	10.56
559	NYSE	TFC	Mon, Aug 15, 1994	10.50	10.50	10.44	10.50
558	NYSE	TFC	Fri, Aug 12, 1994	10.38	10.50	10.38	10.50
557	NYSE	TFC	Thu, Aug 11, 1994	10.38	10.56	10.38	10.56
556	NYSE	TFC	Wed, Aug 10, 1994	10.31	10.50	10.13	10.25
555	NYSE	TFC	Tue, Aug 9, 1994	10.31	10.75	10.31	10.56
554	NYSE	TFC	Mon, Aug 8, 1994	10.31	10.56	10.31	10.38
553	NYSE	TFC	Fri, Aug 5, 1994	10.31	10.31	10.13	10.25
552	NYSE	TFC	Thu, Aug 4, 1994	10.25	10.56	10.25	10.44
551	NYSE	TFC	Wed, Aug 3, 1994	10.94	10.94	10.63	10.63
550	NYSE	TFC	Tue, Aug 2, 1994	10.88	11.00	10.88	10.94
549	NYSE	TFC	Mon, Aug 1, 1994	10.88	11.00	10.75	10.81
548	NYSE	TFC	Fri, Jul 29, 1994	10.56	10.63	10.44	10.56
547	NYSE	TFC	Thu, Jul 28, 1994	10.25	10.44	10.25	10.31
546	NYSE	TFC	Wed, Jul 27, 1994	10.19	10.31	10.19	10.25
545	NYSE	TFC	Tue, Jul 26, 1994	10.38	10.38	10.19	10.19
544	NYSE	TFC	Mon, Jul 25, 1994	10.44	10.44	10.31	10.38
543	NYSE	TFC	Fri, Jul 22, 1994	10.19	10.50	10.19	10.50
542	NYSE	TFC	Thu, Jul 21, 1994	10.31	10.38	10.13	10.13
541	NYSE	TFC	Wed, Jul 20, 1994	10.19	10.38	10.19	10.31
540	NYSE	TFC	Tue, Jul 19, 1994	10.25	10.34	10.25	10.31
539	NYSE	TFC	Mon, Jul 18, 1994	10.31	10.31	10.19	10.19
538	NYSE	TFC	Fri, Jul 15, 1994	10.25	10.31	10.25	10.31
537	NYSE	TFC	Thu, Jul 14, 1994	10.31	10.31	10.19	10.25
536	NYSE	TFC	Wed, Jul 13, 1994	10.00	10.19	10.00	10.19
535	NYSE	TFC	Tue, Jul 12, 1994	10.13	10.38	10.00	10.00
534	NYSE	TFC	Mon, Jul 11, 1994	10.44	10.44	10.13	10.13
533	NYSE	TFC	Fri, Jul 8, 1994	10.50	10.56	10.44	10.44
532	NYSE	TFC	Thu, Jul 7, 1994	10.44	10.56	10.44	10.44
531	NYSE	TFC	Wed, Jul 6, 1994	10.38	10.56	10.31	10.50
530	NYSE	TFC	Tue, Jul 5, 1994	10.25	10.44	10.25	10.38
529	NYSE	TFC	Fri, Jul 1, 1994	10.13	10.25	10.13	10.25
528	NYSE	TFC	Thu, Jun 30, 1994	10.19	10.25	10.00	10.00
527	NYSE	TFC	Wed, Jun 29, 1994	10.25	10.31	10.19	10.25
526	NYSE	TFC	Tue, Jun 28, 1994	10.38	10.38	10.19	10.25
525	NYSE	TFC	Mon, Jun 27, 1994	10.38	10.56	10.31	10.38
524	NYSE	TFC	Fri, Jun 24, 1994	10.63	10.63	10.50	10.50
523	NYSE	TFC	Thu, Jun 23, 1994	10.75	10.75	10.63	10.69
522	NYSE	TFC	Wed, Jun 22, 1994	10.63	10.75	10.56	10.75
521	NYSE	TFC	Tue, Jun 21, 1994	10.75	10.75	10.56	10.63
520	NYSE	TFC	Mon, Jun 20, 1994	10.88	10.88	10.69	10.69
519	NYSE	TFC	Fri, Jun 17, 1994	11.00	11.00	10.88	10.94
518	NYSE	TFC	Thu, Jun 16, 1994	10.94	11.00	10.88	10.94
517	NYSE	TFC	Wed, Jun 15, 1994	10.81	10.94	10.81	10.94
516	NYSE	TFC	Tue, Jun 14, 1994	10.75	10.88	10.75	10.81
515	NYSE	TFC	Mon, Jun 13, 1994	10.75	10.81	10.69	10.75
514	NYSE	TFC	Fri, Jun 10, 1994	10.63	10.75	10.56	10.69
513	NYSE	TFC	Thu, Jun 9, 1994	10.69	10.75	10.69	10.75
512	NYSE	TFC	Wed, Jun 8, 1994	10.56	10.69	10.56	10.69
511	NYSE	TFC	Tue, Jun 7, 1994	10.56	10.63	10.56	10.56
510	NYSE	TFC	Mon, Jun 6, 1994	10.50	10.63	10.38	10.56
509	NYSE	TFC	Fri, Jun 3, 1994	10.44	10.50	10.31	10.50
508	NYSE	TFC	Thu, Jun 2, 1994	10.19	10.31	10.13	10.25
507	NYSE	TFC	Wed, Jun 1, 1994	10.19	10.25	10.06	10.13
506	NYSE	TFC	Tue, May 31, 1994	9.94	10.19	9.94	10.19
505	NYSE	TFC	Fri, May 27, 1994	10.06	10.13	9.94	10.06
504	NYSE	TFC	Thu, May 26, 1994	9.94	10.13	9.94	10.06
503	NYSE	TFC	Wed, May 25, 1994	10.00	10.00	10.00	10.00
502	NYSE	TFC	Tue, May 24, 1994	10.00	10.00	9.94	10.00
501	NYSE	TFC	Mon, May 23, 1994	10.00	10.00	9.88	10.00
500	NYSE	TFC	Fri, May 20, 1994	10.00	10.00	9.88	10.00
499	NYSE	TFC	Thu, May 19, 1994	10.00	10.06	9.88	9.94
498	NYSE	TFC	Wed, May 18, 1994	10.06	10.13	10.00	10.00
497	NYSE	TFC	Tue, May 17, 1994	9.81	10.06	9.81	9.94
496	NYSE	TFC	Mon, May 16, 1994	9.81	10.00	9.81	9.88
495	NYSE	TFC	Fri, May 13, 1994	9.75	9.88	9.69	9.88
494	NYSE	TFC	Thu, May 12, 1994	9.81	9.81	9.69	9.81
493	NYSE	TFC	Wed, May 11, 1994	9.75	9.75	9.56	9.69
492	NYSE	TFC	Tue, May 10, 1994	9.56	9.94	9.56	9.81
491	NYSE	TFC	Mon, May 9, 1994	9.69	9.69	9.56	9.56
490	NYSE	TFC	Fri, May 6, 1994	9.56	9.69	9.56	9.63
489	NYSE	TFC	Thu, May 5, 1994	9.69	9.75	9.56	9.56
488	NYSE	TFC	Wed, May 4, 1994	9.69	9.69	9.63	9.69
487	NYSE	TFC	Tue, May 3, 1994	9.75	9.75	9.63	9.63
486	NYSE	TFC	Mon, May 2, 1994	9.81	9.81	9.63	9.63
485	NYSE	TFC	Fri, Apr 29, 1994	9.56	9.75	9.50	9.75
484	NYSE	TFC	Thu, Apr 28, 1994	9.69	9.75	9.50	9.56
483	NYSE	TFC	Tue, Apr 26, 1994	9.63	9.75	9.56	9.69
482	NYSE	TFC	Mon, Apr 25, 1994	9.75	9.88	9.56	9.75
481	NYSE	TFC	Fri, Apr 22, 1994	9.56	9.69	9.56	9.69
480	NYSE	TFC	Thu, Apr 21, 1994	9.63	9.75	9.63	9.69
479	NYSE	TFC	Wed, Apr 20, 1994	9.63	9.81	9.56	9.56
478	NYSE	TFC	Tue, Apr 19, 1994	9.69	9.81	9.50	9.56
477	NYSE	TFC	Mon, Apr 18, 1994	9.88	9.88	9.75	9.81
476	NYSE	TFC	Fri, Apr 15, 1994	9.94	10.00	9.81	9.81
475	NYSE	TFC	Thu, Apr 14, 1994	10.00	10.00	9.63	9.88
474	NYSE	TFC	Wed, Apr 13, 1994	9.94	10.13	9.94	10.06
473	NYSE	TFC	Tue, Apr 12, 1994	9.88	9.94	9.69	9.94
472	NYSE	TFC	Mon, Apr 11, 1994	9.50	9.94	9.44	9.88
471	NYSE	TFC	Fri, Apr 8, 1994	9.56	9.56	9.44	9.56
470	NYSE	TFC	Thu, Apr 7, 1994	9.50	9.50	9.38	9.50
469	NYSE	TFC	Wed, Apr 6, 1994	9.56	9.56	9.44	9.44
468	NYSE	TFC	Tue, Apr 5, 1994	9.50	9.56	9.50	9.50
467	NYSE	TFC	Mon, Apr 4, 1994	9.44	9.56	9.44	9.50
466	NYSE	TFC	Thu, Mar 31, 1994	9.63	9.75	9.56	9.56
465	NYSE	TFC	Wed, Mar 30, 1994	9.63	9.75	9.63	9.63
464	NYSE	TFC	Tue, Mar 29, 1994	9.88	9.88	9.69	9.81
463	NYSE	TFC	Mon, Mar 28, 1994	9.69	9.88	9.69	9.88
462	NYSE	TFC	Fri, Mar 25, 1994	9.69	9.81	9.69	9.75
461	NYSE	TFC	Thu, Mar 24, 1994	9.75	9.75	9.69	9.75
460	NYSE	TFC	Wed, Mar 23, 1994	9.75	9.75	9.63	9.75
459	NYSE	TFC	Tue, Mar 22, 1994	9.75	9.75	9.63	9.75
458	NYSE	TFC	Mon, Mar 21, 1994	9.75	9.75	9.63	9.63
457	NYSE	TFC	Fri, Mar 18, 1994	9.69	9.75	9.63	9.69
456	NYSE	TFC	Thu, Mar 17, 1994	9.81	9.88	9.63	9.63
455	NYSE	TFC	Wed, Mar 16, 1994	9.75	9.88	9.75	9.81
454	NYSE	TFC	Tue, Mar 15, 1994	9.63	9.88	9.63	9.81
453	NYSE	TFC	Mon, Mar 14, 1994	9.69	9.75	9.69	9.69
452	NYSE	TFC	Fri, Mar 11, 1994	9.75	9.81	9.63	9.63
451	NYSE	TFC	Thu, Mar 10, 1994	9.63	9.75	9.56	9.69
450	NYSE	TFC	Wed, Mar 9, 1994	9.69	9.94	9.63	9.75
449	NYSE	TFC	Tue, Mar 8, 1994	9.75	9.75	9.63	9.69
448	NYSE	TFC	Mon, Mar 7, 1994	9.75	9.81	9.63	9.69
447	NYSE	TFC	Fri, Mar 4, 1994	9.81	9.88	9.63	9.75
446	NYSE	TFC	Thu, Mar 3, 1994	9.94	9.94	9.63	9.81
445	NYSE	TFC	Wed, Mar 2, 1994	9.81	10.00	9.63	9.94
444	NYSE	TFC	Tue, Mar 1, 1994	9.88	10.00	9.75	9.94
443	NYSE	TFC	Mon, Feb 28, 1994	9.69	10.00	9.56	10.00
442	NYSE	TFC	Fri, Feb 25, 1994	9.63	9.69	9.56	9.69
441	NYSE	TFC	Thu, Feb 24, 1994	9.69	9.69	9.50	9.56
440	NYSE	TFC	Wed, Feb 23, 1994	9.63	9.75	9.44	9.69
439	NYSE	TFC	Tue, Feb 22, 1994	9.63	9.63	9.44	9.50
438	NYSE	TFC	Fri, Feb 18, 1994	9.56	9.63	9.44	9.50
437	NYSE	TFC	Thu, Feb 17, 1994	9.56	9.69	9.50	9.50
436	NYSE	TFC	Wed, Feb 16, 1994	9.50	9.69	9.50	9.63
435	NYSE	TFC	Tue, Feb 15, 1994	9.56	9.56	9.44	9.44
434	NYSE	TFC	Mon, Feb 14, 1994	9.50	9.63	9.44	9.50
433	NYSE	TFC	Fri, Feb 11, 1994	9.50	9.56	9.50	9.50
432	NYSE	TFC	Thu, Feb 10, 1994	9.63	9.63	9.50	9.63
431	NYSE	TFC	Wed, Feb 9, 1994	9.50	9.63	9.44	9.63
430	NYSE	TFC	Tue, Feb 8, 1994	9.50	9.56	9.44	9.44
429	NYSE	TFC	Mon, Feb 7, 1994	9.44	9.50	9.31	9.44
428	NYSE	TFC	Fri, Feb 4, 1994	9.63	9.69	9.44	9.63
427	NYSE	TFC	Thu, Feb 3, 1994	9.81	9.88	9.56	9.75
426	NYSE	TFC	Wed, Feb 2, 1994	9.81	10.00	9.75	9.81
425	NYSE	TFC	Tue, Feb 1, 1994	10.06	10.06	9.75	9.75
424	NYSE	TFC	Mon, Jan 31, 1994	10.06	10.06	10.00	10.06
423	NYSE	TFC	Fri, Jan 28, 1994	10.13	10.13	10.06	10.13
422	NYSE	TFC	Thu, Jan 27, 1994	10.19	10.19	10.06	10.13
421	NYSE	TFC	Wed, Jan 26, 1994	10.13	10.19	10.13	10.19
420	NYSE	TFC	Tue, Jan 25, 1994	10.13	10.25	10.13	10.13
419	NYSE	TFC	Mon, Jan 24, 1994	10.13	10.31	10.13	10.19
418	NYSE	TFC	Fri, Jan 21, 1994	10.25	10.25	10.06	10.13
417	NYSE	TFC	Thu, Jan 20, 1994	10.13	10.25	10.13	10.25
416	NYSE	TFC	Wed, Jan 19, 1994	10.13	10.19	10.06	10.19
415	NYSE	TFC	Tue, Jan 18, 1994	10.06	10.19	10.06	10.19
414	NYSE	TFC	Mon, Jan 17, 1994	10.13	10.13	10.00	10.06
413	NYSE	TFC	Fri, Jan 14, 1994	10.13	10.13	10.06	10.06
412	NYSE	TFC	Thu, Jan 13, 1994	10.06	10.13	10.00	10.13
411	NYSE	TFC	Wed, Jan 12, 1994	10.00	10.06	10.00	10.00
410	NYSE	TFC	Tue, Jan 11, 1994	10.13	10.19	10.00	10.00
409	NYSE	TFC	Mon, Jan 10, 1994	10.13	10.25	10.13	10.25
408	NYSE	TFC	Fri, Jan 7, 1994	10.06	10.19	10.06	10.19
407	NYSE	TFC	Thu, Jan 6, 1994	10.13	10.13	10.00	10.13
406	NYSE	TFC	Wed, Jan 5, 1994	9.94	10.13	9.94	10.06
405	NYSE	TFC	Tue, Jan 4, 1994	9.94	10.06	9.88	10.06
404	NYSE	TFC	Mon, Jan 3, 1994	9.81	10.00	9.81	9.94
403	NYSE	TFC	Fri, Dec 31, 1993	9.94	9.94	9.81	9.88
402	NYSE	TFC	Thu, Dec 30, 1993	9.94	10.00	9.88	9.94
401	NYSE	TFC	Wed, Dec 29, 1993	9.81	9.94	9.75	9.94
400	NYSE	TFC	Tue, Dec 28, 1993	9.81	9.88	9.75	9.81
399	NYSE	TFC	Mon, Dec 27, 1993	9.81	9.88	9.81	9.81
398	NYSE	TFC	Thu, Dec 23, 1993	9.88	9.88	9.75	9.81
397	NYSE	TFC	Wed, Dec 22, 1993	9.81	9.88	9.75	9.88
396	NYSE	TFC	Tue, Dec 21, 1993	9.75	9.81	9.75	9.81
395	NYSE	TFC	Mon, Dec 20, 1993	9.81	9.94	9.75	9.75
394	NYSE	TFC	Fri, Dec 17, 1993	10.00	10.00	9.88	9.94
393	NYSE	TFC	Thu, Dec 16, 1993	9.94	9.94	9.75	9.94
392	NYSE	TFC	Wed, Dec 15, 1993	9.94	10.00	9.88	9.94
391	NYSE	TFC	Tue, Dec 14, 1993	9.94	10.06	9.94	9.94
390	NYSE	TFC	Mon, Dec 13, 1993	9.94	10.00	9.81	9.88
389	NYSE	TFC	Fri, Dec 10, 1993	9.94	9.94	9.75	9.88
388	NYSE	TFC	Thu, Dec 9, 1993	9.94	10.00	9.75	9.81
387	NYSE	TFC	Wed, Dec 8, 1993	10.00	10.13	9.94	10.06
386	NYSE	TFC	Tue, Dec 7, 1993	10.25	10.25	10.00	10.06
385	NYSE	TFC	Mon, Dec 6, 1993	10.06	10.13	10.00	10.13
384	NYSE	TFC	Fri, Dec 3, 1993	9.88	9.94	9.69	9.94
383	NYSE	TFC	Thu, Dec 2, 1993	9.88	9.94	9.81	9.88
382	NYSE	TFC	Wed, Dec 1, 1993	9.75	9.81	9.56	9.75
381	NYSE	TFC	Tue, Nov 30, 1993	9.63	9.75	9.50	9.63
380	NYSE	TFC	Mon, Nov 29, 1993	9.63	9.63	9.50	9.56
379	NYSE	TFC	Fri, Nov 26, 1993	9.56	9.56	9.50	9.56
378	NYSE	TFC	Wed, Nov 24, 1993	9.44	9.63	9.44	9.56
377	NYSE	TFC	Tue, Nov 23, 1993	9.56	9.56	9.25	9.44
376	NYSE	TFC	Mon, Nov 22, 1993	9.56	9.56	9.50	9.56
375	NYSE	TFC	Fri, Nov 19, 1993	9.56	9.56	9.50	9.56
374	NYSE	TFC	Thu, Nov 18, 1993	9.75	9.75	9.44	9.56
373	NYSE	TFC	Wed, Nov 17, 1993	9.88	9.94	9.69	9.69
372	NYSE	TFC	Tue, Nov 16, 1993	9.56	9.88	9.56	9.75
371	NYSE	TFC	Mon, Nov 15, 1993	10.00	10.06	9.50	9.50
370	NYSE	TFC	Fri, Nov 12, 1993	10.19	10.19	10.00	10.00
369	NYSE	TFC	Thu, Nov 11, 1993	10.13	10.19	10.13	10.13
368	NYSE	TFC	Wed, Nov 10, 1993	10.31	10.31	10.13	10.19
367	NYSE	TFC	Tue, Nov 9, 1993	10.25	10.31	10.13	10.31
366	NYSE	TFC	Mon, Nov 8, 1993	10.31	10.38	10.19	10.25
365	NYSE	TFC	Fri, Nov 5, 1993	10.31	10.31	10.25	10.31
364	NYSE	TFC	Thu, Nov 4, 1993	10.25	10.38	10.25	10.31
363	NYSE	TFC	Wed, Nov 3, 1993	10.38	10.38	10.19	10.31
362	NYSE	TFC	Tue, Nov 2, 1993	10.31	10.38	10.25	10.38
361	NYSE	TFC	Mon, Nov 1, 1993	10.31	10.38	10.25	10.38
360	NYSE	TFC	Fri, Oct 29, 1993	10.25	10.44	10.25	10.44
359	NYSE	TFC	Thu, Oct 28, 1993	10.25	10.38	10.25	10.25
358	NYSE	TFC	Wed, Oct 27, 1993	10.19	10.25	10.13	10.25
357	NYSE	TFC	Tue, Oct 26, 1993	10.25	10.31	10.19	10.19
356	NYSE	TFC	Mon, Oct 25, 1993	10.38	10.38	10.25	10.25
355	NYSE	TFC	Fri, Oct 22, 1993	10.38	10.50	10.31	10.31
354	NYSE	TFC	Thu, Oct 21, 1993	10.63	10.63	10.38	10.38
353	NYSE	TFC	Wed, Oct 20, 1993	10.56	10.69	10.56	10.63
352	NYSE	TFC	Tue, Oct 19, 1993	10.69	10.75	10.56	10.56
351	NYSE	TFC	Mon, Oct 18, 1993	10.81	10.81	10.69	10.69
350	NYSE	TFC	Fri, Oct 15, 1993	10.75	10.88	10.75	10.81
349	NYSE	TFC	Thu, Oct 14, 1993	11.00	11.00	10.63	10.75
348	NYSE	TFC	Wed, Oct 13, 1993	10.69	11.00	10.56	10.94
347	NYSE	TFC	Tue, Oct 12, 1993	10.50	10.69	10.50	10.69
346	NYSE	TFC	Mon, Oct 11, 1993	10.69	10.69	10.44	10.50
345	NYSE	TFC	Fri, Oct 8, 1993	10.38	10.69	10.31	10.69
344	NYSE	TFC	Thu, Oct 7, 1993	10.63	10.63	10.44	10.50
343	NYSE	TFC	Wed, Oct 6, 1993	10.38	10.63	10.31	10.63
342	NYSE	TFC	Tue, Oct 5, 1993	10.19	10.38	10.13	10.38
341	NYSE	TFC	Mon, Oct 4, 1993	10.13	10.31	10.06	10.31
340	NYSE	TFC	Fri, Oct 1, 1993	10.31	10.31	10.06	10.19
339	NYSE	TFC	Thu, Sep 30, 1993	10.38	10.38	10.25	10.25
338	NYSE	TFC	Wed, Sep 29, 1993	10.25	10.31	10.13	10.31
337	NYSE	TFC	Tue, Sep 28, 1993	10.44	10.44	10.25	10.25
336	NYSE	TFC	Mon, Sep 27, 1993	10.06	10.44	10.06	10.44
335	NYSE	TFC	Fri, Sep 24, 1993	10.19	10.19	10.06	10.19
334	NYSE	TFC	Thu, Sep 23, 1993	10.44	10.44	10.31	10.31
333	NYSE	TFC	Wed, Sep 22, 1993	10.31	10.44	10.31	10.44
332	NYSE	TFC	Tue, Sep 21, 1993	10.31	10.38	10.31	10.38
331	NYSE	TFC	Mon, Sep 20, 1993	10.38	10.50	10.38	10.38
330	NYSE	TFC	Fri, Sep 17, 1993	10.44	10.50	10.44	10.50
329	NYSE	TFC	Thu, Sep 16, 1993	10.44	10.50	10.31	10.38
328	NYSE	TFC	Wed, Sep 15, 1993	10.38	10.44	10.38	10.44
327	NYSE	TFC	Tue, Sep 14, 1993	10.38	10.50	10.31	10.50
326	NYSE	TFC	Mon, Sep 13, 1993	10.38	10.50	10.31	10.38
325	NYSE	TFC	Fri, Sep 10, 1993	10.38	10.38	10.25	10.38
324	NYSE	TFC	Thu, Sep 9, 1993	10.25	10.31	10.19	10.31
323	NYSE	TFC	Wed, Sep 8, 1993	10.38	10.38	10.31	10.38
322	NYSE	TFC	Tue, Sep 7, 1993	10.31	10.44	10.31	10.38
321	NYSE	TFC	Fri, Sep 3, 1993	10.25	10.44	10.25	10.38
320	NYSE	TFC	Thu, Sep 2, 1993	10.31	10.50	10.31	10.38
319	NYSE	TFC	Wed, Sep 1, 1993	10.38	10.44	10.38	10.44
318	NYSE	TFC	Tue, Aug 31, 1993	10.38	10.44	10.38	10.44
317	NYSE	TFC	Mon, Aug 30, 1993	10.19	10.31	10.19	10.31
316	NYSE	TFC	Fri, Aug 27, 1993	10.25	10.25	10.19	10.25
315	NYSE	TFC	Thu, Aug 26, 1993	10.31	10.31	10.13	10.25
314	NYSE	TFC	Wed, Aug 25, 1993	10.31	10.31	10.13	10.31
313	NYSE	TFC	Tue, Aug 24, 1993	10.19	10.31	10.13	10.31
312	NYSE	TFC	Mon, Aug 23, 1993	10.19	10.19	10.06	10.19
311	NYSE	TFC	Fri, Aug 20, 1993	10.19	10.19	10.00	10.19
310	NYSE	TFC	Thu, Aug 19, 1993	10.13	10.19	10.06	10.19
309	NYSE	TFC	Wed, Aug 18, 1993	10.06	10.13	10.00	10.13
308	NYSE	TFC	Tue, Aug 17, 1993	10.19	10.19	10.13	10.19
307	NYSE	TFC	Mon, Aug 16, 1993	10.19	10.19	10.13	10.19
306	NYSE	TFC	Fri, Aug 13, 1993	10.19	10.19	10.13	10.19
305	NYSE	TFC	Thu, Aug 12, 1993	10.19	10.25	10.06	10.13
304	NYSE	TFC	Wed, Aug 11, 1993	10.31	10.31	9.88	10.19
303	NYSE	TFC	Tue, Aug 10, 1993	10.38	10.38	10.31	10.31
302	NYSE	TFC	Mon, Aug 9, 1993	10.38	10.38	10.31	10.38
301	NYSE	TFC	Fri, Aug 6, 1993	10.50	10.50	10.31	10.38
300	NYSE	TFC	Thu, Aug 5, 1993	10.94	10.94	10.88	10.88
299	NYSE	TFC	Wed, Aug 4, 1993	10.81	11.00	10.75	10.94
298	NYSE	TFC	Tue, Aug 3, 1993	10.69	10.88	10.63	10.69
297	NYSE	TFC	Mon, Aug 2, 1993	10.69	10.69	10.56	10.63
296	NYSE	TFC	Fri, Jul 30, 1993	10.75	10.75	10.56	10.69
295	NYSE	TFC	Thu, Jul 29, 1993	11.00	11.00	10.81	10.81
294	NYSE	TFC	Wed, Jul 28, 1993	11.00	11.00	10.88	10.94
293	NYSE	TFC	Tue, Jul 27, 1993	11.06	11.13	11.00	11.13
292	NYSE	TFC	Mon, Jul 26, 1993	11.13	11.19	11.00	11.19
291	NYSE	TFC	Fri, Jul 23, 1993	10.94	11.19	10.94	11.19
290	NYSE	TFC	Thu, Jul 22, 1993	11.06	11.06	10.94	11.06
289	NYSE	TFC	Wed, Jul 21, 1993	11.00	11.06	11.00	11.00
288	NYSE	TFC	Tue, Jul 20, 1993	11.13	11.13	10.94	10.94
287	NYSE	TFC	Mon, Jul 19, 1993	11.13	11.13	11.06	11.13
286	NYSE	TFC	Fri, Jul 16, 1993	11.13	11.13	10.75	11.00
285	NYSE	TFC	Thu, Jul 15, 1993	11.13	11.25	11.06	11.19
284	NYSE	TFC	Wed, Jul 14, 1993	11.25	11.25	11.00	11.13
283	NYSE	TFC	Tue, Jul 13, 1993	11.31	11.38	11.25	11.31
282	NYSE	TFC	Mon, Jul 12, 1993	11.56	11.56	11.38	11.38
281	NYSE	TFC	Fri, Jul 9, 1993	11.69	11.69	11.56	11.56
280	NYSE	TFC	Thu, Jul 8, 1993	11.50	11.63	11.31	11.63
279	NYSE	TFC	Wed, Jul 7, 1993	11.38	11.50	11.31	11.31
278	NYSE	TFC	Tue, Jul 6, 1993	11.13	11.38	11.13	11.25
277	NYSE	TFC	Fri, Jul 2, 1993	11.06	11.13	11.00	11.00
276	NYSE	TFC	Thu, Jul 1, 1993	11.00	11.38	11.00	11.19
275	NYSE	TFC	Wed, Jun 30, 1993	11.06	11.13	10.94	10.94
274	NYSE	TFC	Tue, Jun 29, 1993	11.00	11.19	11.00	11.06
273	NYSE	TFC	Mon, Jun 28, 1993	10.94	11.06	10.94	11.06
272	NYSE	TFC	Fri, Jun 25, 1993	10.94	11.25	10.94	10.94
271	NYSE	TFC	Thu, Jun 24, 1993	10.63	10.94	10.63	10.88
270	NYSE	TFC	Wed, Jun 23, 1993	10.56	10.69	10.38	10.50
269	NYSE	TFC	Tue, Jun 22, 1993	10.50	10.81	10.50	10.69
268	NYSE	TFC	Mon, Jun 21, 1993	10.56	10.56	10.50	10.50
267	NYSE	TFC	Fri, Jun 18, 1993	10.44	10.63	10.25	10.63
266	NYSE	TFC	Thu, Jun 17, 1993	10.38	10.69	10.38	10.56
265	NYSE	TFC	Wed, Jun 16, 1993	10.25	10.31	10.13	10.31
264	NYSE	TFC	Tue, Jun 15, 1993	10.31	10.31	10.13	10.25
263	NYSE	TFC	Mon, Jun 14, 1993	9.75	10.25	9.75	10.25
262	NYSE	TFC	Fri, Jun 11, 1993	9.69	9.88	9.69	9.88
261	NYSE	TFC	Thu, Jun 10, 1993	9.63	9.81	9.56	9.69
260	NYSE	TFC	Wed, Jun 9, 1993	9.88	9.94	9.63	9.63
259	NYSE	TFC	Tue, Jun 8, 1993	9.94	9.94	9.75	9.75
258	NYSE	TFC	Mon, Jun 7, 1993	9.94	9.94	9.75	9.75
257	NYSE	TFC	Fri, Jun 4, 1993	9.94	10.00	9.81	9.94
256	NYSE	TFC	Thu, Jun 3, 1993	10.13	10.13	9.81	10.00
255	NYSE	TFC	Wed, Jun 2, 1993	10.06	10.19	10.00	10.13
254	NYSE	TFC	Tue, Jun 1, 1993	10.19	10.19	9.81	10.13
253	NYSE	TFC	Fri, May 28, 1993	10.25	10.25	9.81	10.19
252	NYSE	TFC	Thu, May 27, 1993	10.25	10.31	10.13	10.31
251	NYSE	TFC	Wed, May 26, 1993	10.06	10.31	10.06	10.31
250	NYSE	TFC	Tue, May 25, 1993	10.25	10.38	9.94	10.06
249	NYSE	TFC	Mon, May 24, 1993	10.25	10.31	10.25	10.25
248	NYSE	TFC	Fri, May 21, 1993	10.75	10.75	10.31	10.38
247	NYSE	TFC	Thu, May 20, 1993	10.75	10.81	10.69	10.75
246	NYSE	TFC	Wed, May 19, 1993	10.75	10.75	10.63	10.75
245	NYSE	TFC	Tue, May 18, 1993	10.50	10.63	10.50	10.63
244	NYSE	TFC	Mon, May 17, 1993	10.38	10.50	10.19	10.38
243	NYSE	TFC	Fri, May 14, 1993	10.56	10.56	10.25	10.50
242	NYSE	TFC	Thu, May 13, 1993	10.75	10.75	10.63	10.63
241	NYSE	TFC	Wed, May 12, 1993	10.81	10.81	10.75	10.75
240	NYSE	TFC	Tue, May 11, 1993	10.75	10.81	10.75	10.81
239	NYSE	TFC	Mon, May 10, 1993	10.56	10.81	10.50	10.75
238	NYSE	TFC	Fri, May 7, 1993	10.69	10.69	10.56	10.56
237	NYSE	TFC	Thu, May 6, 1993	10.69	10.69	10.50	10.69
236	NYSE	TFC	Wed, May 5, 1993	10.63	10.69	10.50	10.69
235	NYSE	TFC	Tue, May 4, 1993	10.19	10.63	10.13	10.63
234	NYSE	TFC	Mon, May 3, 1993	10.31	10.38	10.13	10.19
233	NYSE	TFC	Fri, Apr 30, 1993	10.38	10.38	10.25	10.31
232	NYSE	TFC	Thu, Apr 29, 1993	10.50	10.50	10.19	10.38
231	NYSE	TFC	Wed, Apr 28, 1993	10.06	10.44	10.06	10.38
230	NYSE	TFC	Tue, Apr 27, 1993	9.88	10.13	9.75	10.06
229	NYSE	TFC	Mon, Apr 26, 1993	10.50	10.50	10.00	10.00
228	NYSE	TFC	Fri, Apr 23, 1993	10.69	10.69	10.38	10.50
227	NYSE	TFC	Thu, Apr 22, 1993	10.63	10.69	10.50	10.56
226	NYSE	TFC	Wed, Apr 21, 1993	10.63	10.75	10.56	10.56
225	NYSE	TFC	Tue, Apr 20, 1993	10.88	10.88	10.75	10.75
224	NYSE	TFC	Mon, Apr 19, 1993	11.19	11.19	10.88	10.88
223	NYSE	TFC	Fri, Apr 16, 1993	11.25	11.25	11.19	11.19
222	NYSE	TFC	Thu, Apr 15, 1993	11.44	11.44	11.25	11.31
221	NYSE	TFC	Wed, Apr 14, 1993	11.75	11.75	11.44	11.50
220	NYSE	TFC	Tue, Apr 13, 1993	11.31	11.69	11.25	11.69
219	NYSE	TFC	Mon, Apr 12, 1993	11.63	11.75	11.13	11.25
218	NYSE	TFC	Thu, Apr 8, 1993	10.81	11.44	10.81	11.38
217	NYSE	TFC	Wed, Apr 7, 1993	10.44	10.81	10.44	10.75
216	NYSE	TFC	Tue, Apr 6, 1993	10.63	10.69	10.44	10.44
215	NYSE	TFC	Mon, Apr 5, 1993	10.63	10.75	10.63	10.63
214	NYSE	TFC	Fri, Apr 2, 1993	10.81	10.94	10.75	10.75
213	NYSE	TFC	Thu, Apr 1, 1993	10.94	10.94	10.88	10.94
212	NYSE	TFC	Wed, Mar 31, 1993	10.88	10.94	10.81	10.94
211	NYSE	TFC	Tue, Mar 30, 1993	10.88	10.88	10.81	10.81
210	NYSE	TFC	Mon, Mar 29, 1993	10.88	10.94	10.88	10.94
209	NYSE	TFC	Fri, Mar 26, 1993	11.00	11.00	10.75	10.81
208	NYSE	TFC	Thu, Mar 25, 1993	10.63	11.00	10.63	11.00
207	NYSE	TFC	Wed, Mar 24, 1993	10.88	11.25	10.63	11.25
206	NYSE	TFC	Tue, Mar 23, 1993	10.75	10.88	10.75	10.81
205	NYSE	TFC	Mon, Mar 22, 1993	10.81	10.94	10.81	10.81
204	NYSE	TFC	Fri, Mar 19, 1993	11.00	11.00	10.81	10.94
203	NYSE	TFC	Thu, Mar 18, 1993	10.94	11.00	10.94	11.00
202	NYSE	TFC	Wed, Mar 17, 1993	11.19	11.19	10.94	10.94
201	NYSE	TFC	Tue, Mar 16, 1993	11.25	11.25	11.06	11.19
200	NYSE	TFC	Mon, Mar 15, 1993	11.25	11.44	11.13	11.25
199	NYSE	TFC	Fri, Mar 12, 1993	11.13	11.25	10.69	11.25
198	NYSE	TFC	Thu, Mar 11, 1993	10.94	11.06	10.88	11.06
197	NYSE	TFC	Wed, Mar 10, 1993	10.75	10.88	10.63	10.88
196	NYSE	TFC	Tue, Mar 9, 1993	10.44	10.75	10.44	10.75
195	NYSE	TFC	Mon, Mar 8, 1993	10.25	10.44	10.13	10.44
194	NYSE	TFC	Fri, Mar 5, 1993	10.25	10.38	10.19	10.31
193	NYSE	TFC	Thu, Mar 4, 1993	10.19	10.19	10.13	10.19
192	NYSE	TFC	Wed, Mar 3, 1993	10.25	10.31	10.13	10.25
191	NYSE	TFC	Tue, Mar 2, 1993	10.00	10.38	10.00	10.38
190	NYSE	TFC	Mon, Mar 1, 1993	10.31	10.31	10.00	10.00
189	NYSE	TFC	Fri, Feb 26, 1993	9.94	10.31	9.81	10.31
188	NYSE	TFC	Thu, Feb 25, 1993	9.88	9.88	9.81	9.88
187	NYSE	TFC	Wed, Feb 24, 1993	9.94	9.94	9.75	9.81
186	NYSE	TFC	Tue, Feb 23, 1993	10.00	10.00	9.88	9.94
185	NYSE	TFC	Mon, Feb 22, 1993	10.13	10.13	9.94	10.00
184	NYSE	TFC	Fri, Feb 19, 1993	9.88	10.13	9.88	10.13
183	NYSE	TFC	Thu, Feb 18, 1993	9.94	10.06	9.81	9.94
182	NYSE	TFC	Wed, Feb 17, 1993	10.00	10.00	9.69	9.81
181	NYSE	TFC	Tue, Feb 16, 1993	10.31	10.31	9.81	9.88
180	NYSE	TFC	Fri, Feb 12, 1993	10.31	10.31	10.19	10.19
179	NYSE	TFC	Thu, Feb 11, 1993	10.19	10.25	10.19	10.25
178	NYSE	TFC	Wed, Feb 10, 1993	10.19	10.38	10.19	10.31
177	NYSE	TFC	Tue, Feb 9, 1993	10.38	10.38	10.19	10.19
176	NYSE	TFC	Mon, Feb 8, 1993	10.31	10.38	10.19	10.38
175	NYSE	TFC	Fri, Feb 5, 1993	10.19	10.31	10.13	10.31
174	NYSE	TFC	Thu, Feb 4, 1993	10.31	10.38	10.25	10.31
173	NYSE	TFC	Wed, Feb 3, 1993	10.38	10.38	10.31	10.38
172	NYSE	TFC	Tue, Feb 2, 1993	9.94	10.38	9.88	10.31
171	NYSE	TFC	Mon, Feb 1, 1993	10.38	10.38	10.06	10.06
170	NYSE	TFC	Fri, Jan 29, 1993	10.63	10.63	10.44	10.44
169	NYSE	TFC	Thu, Jan 28, 1993	10.56	10.63	10.50	10.56
168	NYSE	TFC	Wed, Jan 27, 1993	10.50	10.63	10.44	10.63
167	NYSE	TFC	Tue, Jan 26, 1993	10.50	10.63	10.44	10.63
166	NYSE	TFC	Mon, Jan 25, 1993	10.44	10.63	10.44	10.56
165	NYSE	TFC	Fri, Jan 22, 1993	10.63	10.63	10.50	10.56
164	NYSE	TFC	Thu, Jan 21, 1993	10.44	10.63	10.44	10.63
163	NYSE	TFC	Wed, Jan 20, 1993	10.75	10.75	10.50	10.50
162	NYSE	TFC	Tue, Jan 19, 1993	10.56	10.75	10.50	10.75
161	NYSE	TFC	Mon, Jan 18, 1993	10.75	10.75	10.38	10.69
160	NYSE	TFC	Fri, Jan 15, 1993	10.81	10.81	10.50	10.75
159	NYSE	TFC	Thu, Jan 14, 1993	10.19	10.75	10.06	10.75
158	NYSE	TFC	Wed, Jan 13, 1993	10.13	10.38	10.06	10.25
157	NYSE	TFC	Tue, Jan 12, 1993	10.19	10.31	10.06	10.19
156	NYSE	TFC	Mon, Jan 11, 1993	10.00	10.31	10.00	10.31
155	NYSE	TFC	Fri, Jan 8, 1993	10.13	10.19	9.88	10.06
154	NYSE	TFC	Thu, Jan 7, 1993	10.19	10.19	9.88	10.06
153	NYSE	TFC	Wed, Jan 6, 1993	10.19	10.25	10.13	10.19
152	NYSE	TFC	Tue, Jan 5, 1993	10.13	10.38	10.06	10.31
151	NYSE	TFC	Mon, Jan 4, 1993	9.69	10.25	9.50	10.25
150	NYSE	TFC	Thu, Dec 31, 1992	9.75	9.88	9.69	9.81
149	NYSE	TFC	Wed, Dec 30, 1992	9.75	9.75	9.69	9.75
148	NYSE	TFC	Tue, Dec 29, 1992	9.69	9.75	9.56	9.69
147	NYSE	TFC	Mon, Dec 28, 1992	9.44	9.56	9.44	9.56
146	NYSE	TFC	Thu, Dec 24, 1992	9.56	9.56	9.50	9.56
145	NYSE	TFC	Wed, Dec 23, 1992	9.50	9.63	9.38	9.56
144	NYSE	TFC	Tue, Dec 22, 1992	9.50	9.50	9.38	9.44
143	NYSE	TFC	Mon, Dec 21, 1992	9.31	9.50	9.25	9.50
142	NYSE	TFC	Fri, Dec 18, 1992	8.88	9.25	8.88	9.25
141	NYSE	TFC	Thu, Dec 17, 1992	8.69	8.88	8.63	8.88
140	NYSE	TFC	Wed, Dec 16, 1992	8.63	8.69	8.56	8.69
139	NYSE	TFC	Tue, Dec 15, 1992	8.44	8.63	8.44	8.63
138	NYSE	TFC	Mon, Dec 14, 1992	8.44	8.44	8.31	8.44
137	NYSE	TFC	Fri, Dec 11, 1992	8.44	8.44	8.31	8.44
136	NYSE	TFC	Thu, Dec 10, 1992	8.31	8.44	8.31	8.38
135	NYSE	TFC	Wed, Dec 9, 1992	8.44	8.44	8.38	8.44
134	NYSE	TFC	Tue, Dec 8, 1992	8.38	8.44	8.31	8.44
133	NYSE	TFC	Mon, Dec 7, 1992	8.44	8.44	8.38	8.44
132	NYSE	TFC	Fri, Dec 4, 1992	8.38	8.38	8.25	8.31
131	NYSE	TFC	Thu, Dec 3, 1992	8.31	8.38	8.31	8.38
130	NYSE	TFC	Wed, Dec 2, 1992	8.31	8.38	8.19	8.25
129	NYSE	TFC	Tue, Dec 1, 1992	8.38	8.38	8.31	8.38
128	NYSE	TFC	Mon, Nov 30, 1992	8.31	8.38	8.31	8.38
127	NYSE	TFC	Fri, Nov 27, 1992	8.19	8.31	8.19	8.31
126	NYSE	TFC	Wed, Nov 25, 1992	8.19	8.19	8.13	8.19
125	NYSE	TFC	Tue, Nov 24, 1992	8.13	8.19	8.13	8.13
124	NYSE	TFC	Mon, Nov 23, 1992	8.25	8.25	8.13	8.13
123	NYSE	TFC	Fri, Nov 20, 1992	8.25	8.25	8.19	8.25
122	NYSE	TFC	Thu, Nov 19, 1992	8.25	8.25	8.19	8.25
121	NYSE	TFC	Wed, Nov 18, 1992	8.25	8.25	8.19	8.25
120	NYSE	TFC	Tue, Nov 17, 1992	8.25	8.25	8.06	8.19
119	NYSE	TFC	Mon, Nov 16, 1992	8.38	8.38	8.19	8.19
118	NYSE	TFC	Fri, Nov 13, 1992	8.56	8.56	8.38	8.38
117	NYSE	TFC	Thu, Nov 12, 1992	8.50	8.56	8.50	8.50
116	NYSE	TFC	Wed, Nov 11, 1992	8.50	8.56	8.50	8.56
115	NYSE	TFC	Tue, Nov 10, 1992	8.56	8.56	8.50	8.56
114	NYSE	TFC	Mon, Nov 9, 1992	8.50	8.56	8.50	8.56
113	NYSE	TFC	Fri, Nov 6, 1992	8.50	8.56	8.50	8.56
112	NYSE	TFC	Thu, Nov 5, 1992	8.50	8.56	8.50	8.56
111	NYSE	TFC	Wed, Nov 4, 1992	8.56	8.56	8.50	8.56
110	NYSE	TFC	Tue, Nov 3, 1992	8.63	8.63	8.56	8.63
109	NYSE	TFC	Mon, Nov 2, 1992	8.63	8.63	8.56	8.63
108	NYSE	TFC	Fri, Oct 30, 1992	8.56	8.63	8.56	8.63
107	NYSE	TFC	Thu, Oct 29, 1992	8.56	8.63	8.56	8.63
106	NYSE	TFC	Wed, Oct 28, 1992	8.50	8.63	8.50	8.56
105	NYSE	TFC	Tue, Oct 27, 1992	8.50	8.56	8.50	8.56
104	NYSE	TFC	Mon, Oct 26, 1992	8.44	8.50	8.44	8.44
103	NYSE	TFC	Fri, Oct 23, 1992	8.44	8.44	8.44	8.44
102	NYSE	TFC	Thu, Oct 22, 1992	8.50	8.50	8.50	8.50
101	NYSE	TFC	Wed, Oct 21, 1992	8.44	8.50	8.44	8.50
100	NYSE	TFC	Tue, Oct 20, 1992	8.44	8.50	8.44	8.50
99	NYSE	TFC	Mon, Oct 19, 1992	8.44	8.50	8.38	8.50
98	NYSE	TFC	Fri, Oct 16, 1992	8.50	8.50	8.44	8.44
97	NYSE	TFC	Thu, Oct 15, 1992	8.50	8.56	8.44	8.56
96	NYSE	TFC	Wed, Oct 14, 1992	8.44	8.56	8.44	8.56
95	NYSE	TFC	Tue, Oct 13, 1992	8.50	8.50	8.44	8.44
94	NYSE	TFC	Mon, Oct 12, 1992	8.44	8.44	8.38	8.44
93	NYSE	TFC	Fri, Oct 9, 1992	8.44	8.56	8.44	8.44
92	NYSE	TFC	Thu, Oct 8, 1992	8.38	8.63	8.38	8.56
91	NYSE	TFC	Wed, Oct 7, 1992	8.19	8.31	8.19	8.25
90	NYSE	TFC	Tue, Oct 6, 1992	8.19	8.19	8.13	8.13
89	NYSE	TFC	Mon, Oct 5, 1992	8.19	8.19	8.00	8.13
88	NYSE	TFC	Fri, Oct 2, 1992	8.50	8.50	8.25	8.25
87	NYSE	TFC	Thu, Oct 1, 1992	8.44	8.50	8.38	8.38
86	NYSE	TFC	Wed, Sep 30, 1992	8.50	8.50	8.31	8.50
85	NYSE	TFC	Tue, Sep 29, 1992	8.50	8.63	8.44	8.44
84	NYSE	TFC	Mon, Sep 28, 1992	8.31	8.50	8.31	8.50
83	NYSE	TFC	Fri, Sep 25, 1992	8.31	8.38	8.25	8.31
82	NYSE	TFC	Thu, Sep 24, 1992	8.50	8.50	8.38	8.38
81	NYSE	TFC	Wed, Sep 23, 1992	8.38	8.50	8.38	8.50
80	NYSE	TFC	Tue, Sep 22, 1992	8.50	8.50	8.38	8.44
79	NYSE	TFC	Mon, Sep 21, 1992	8.38	8.50	8.38	8.50
78	NYSE	TFC	Fri, Sep 18, 1992	8.31	8.44	8.19	8.44
77	NYSE	TFC	Thu, Sep 17, 1992	8.19	8.31	8.13	8.25
76	NYSE	TFC	Wed, Sep 16, 1992	8.13	8.25	8.06	8.25
75	NYSE	TFC	Tue, Sep 15, 1992	8.25	8.25	8.06	8.13
74	NYSE	TFC	Mon, Sep 14, 1992	8.19	8.25	8.13	8.25
73	NYSE	TFC	Fri, Sep 11, 1992	8.25	8.25	8.06	8.13
72	NYSE	TFC	Thu, Sep 10, 1992	8.38	8.38	8.25	8.31
71	NYSE	TFC	Wed, Sep 9, 1992	8.31	8.56	8.25	8.44
70	NYSE	TFC	Tue, Sep 8, 1992	8.19	8.31	8.19	8.31
69	NYSE	TFC	Fri, Sep 4, 1992	8.25	8.25	8.19	8.25
68	NYSE	TFC	Thu, Sep 3, 1992	8.19	8.19	8.19	8.19
67	NYSE	TFC	Wed, Sep 2, 1992	8.13	8.38	8.13	8.25
66	NYSE	TFC	Tue, Sep 1, 1992	8.25	8.31	8.00	8.00
65	NYSE	TFC	Mon, Aug 31, 1992	8.44	8.44	8.38	8.38
64	NYSE	TFC	Fri, Aug 28, 1992	8.38	8.44	8.38	8.44
63	NYSE	TFC	Thu, Aug 27, 1992	8.31	8.38	8.19	8.38
62	NYSE	TFC	Wed, Aug 26, 1992	8.44	8.44	8.25	8.25
61	NYSE	TFC	Tue, Aug 25, 1992	8.56	8.56	8.38	8.38
60	NYSE	TFC	Mon, Aug 24, 1992	8.69	8.69	8.63	8.63
59	NYSE	TFC	Fri, Aug 21, 1992	8.63	8.75	8.56	8.75
58	NYSE	TFC	Thu, Aug 20, 1992	8.50	8.75	8.50	8.75
57	NYSE	TFC	Wed, Aug 19, 1992	8.69	8.69	8.56	8.63
56	NYSE	TFC	Tue, Aug 18, 1992	8.69	8.69	8.50	8.63
55	NYSE	TFC	Mon, Aug 17, 1992	8.69	8.75	8.63	8.63
54	NYSE	TFC	Fri, Aug 14, 1992	8.75	8.75	8.63	8.63
53	NYSE	TFC	Thu, Aug 13, 1992	8.69	8.75	8.69	8.69
52	NYSE	TFC	Wed, Aug 12, 1992	8.75	8.75	8.75	8.75
51	NYSE	TFC	Tue, Aug 11, 1992	8.69	8.75	8.50	8.75
50	NYSE	TFC	Mon, Aug 10, 1992	8.69	8.75	8.69	8.75
49	NYSE	TFC	Fri, Aug 7, 1992	8.63	8.69	8.63	8.69
48	NYSE	TFC	Thu, Aug 6, 1992	8.75	8.75	8.50	8.50
47	NYSE	TFC	Wed, Aug 5, 1992	8.69	8.88	8.63	8.69
46	NYSE	TFC	Tue, Aug 4, 1992	8.63	8.75	8.63	8.75
45	NYSE	TFC	Mon, Aug 3, 1992	8.56	8.69	8.50	8.63
44	NYSE	TFC	Fri, Jul 31, 1992	8.50	8.69	8.50	8.69
43	NYSE	TFC	Thu, Jul 30, 1992	8.75	8.75	8.50	8.56
42	NYSE	TFC	Wed, Jul 29, 1992	8.81	8.88	8.75	8.75
41	NYSE	TFC	Tue, Jul 28, 1992	8.88	8.88	8.75	8.81
40	NYSE	TFC	Mon, Jul 27, 1992	8.75	8.75	8.75	8.75
39	NYSE	TFC	Fri, Jul 24, 1992	8.50	8.75	8.50	8.75
38	NYSE	TFC	Thu, Jul 23, 1992	8.50	8.56	8.50	8.50
37	NYSE	TFC	Wed, Jul 22, 1992	8.38	8.69	8.38	8.50
36	NYSE	TFC	Tue, Jul 21, 1992	8.31	8.50	8.25	8.50
35	NYSE	TFC	Mon, Jul 20, 1992	8.38	8.38	8.25	8.38
34	NYSE	TFC	Fri, Jul 17, 1992	8.69	8.69	8.50	8.50
33	NYSE	TFC	Thu, Jul 16, 1992	8.63	8.69	8.63	8.63
32	NYSE	TFC	Wed, Jul 15, 1992	8.75	8.75	8.63	8.63
31	NYSE	TFC	Tue, Jul 14, 1992	9.00	9.13	8.75	8.75
30	NYSE	TFC	Mon, Jul 13, 1992	8.81	9.00	8.69	9.00
29	NYSE	TFC	Fri, Jul 10, 1992	8.56	8.75	8.56	8.69
28	NYSE	TFC	Thu, Jul 9, 1992	8.69	8.75	8.63	8.63
27	NYSE	TFC	Wed, Jul 8, 1992	7.69	8.63	7.69	8.56
26	NYSE	TFC	Tue, Jul 7, 1992	7.75	7.81	7.63	7.63
25	NYSE	TFC	Mon, Jul 6, 1992	8.00	8.00	7.69	7.75
24	NYSE	TFC	Thu, Jul 2, 1992	8.00	8.19	8.00	8.06
23	NYSE	TFC	Wed, Jul 1, 1992	8.13	8.13	8.06	8.06
22	NYSE	TFC	Tue, Jun 30, 1992	8.19	8.31	8.13	8.13
21	NYSE	TFC	Mon, Jun 29, 1992	8.25	8.25	8.19	8.19
20	NYSE	TFC	Fri, Jun 26, 1992	8.06	8.31	8.06	8.25
19	NYSE	TFC	Thu, Jun 25, 1992	7.94	8.19	7.94	8.13
18	NYSE	TFC	Wed, Jun 24, 1992	7.81	8.06	7.81	8.00
17	NYSE	TFC	Tue, Jun 23, 1992	8.13	8.13	7.81	7.94
16	NYSE	TFC	Mon, Jun 22, 1992	8.19	8.25	8.19	8.25
15	NYSE	TFC	Fri, Jun 19, 1992	8.25	8.25	8.19	8.19
14	NYSE	TFC	Thu, Jun 18, 1992	8.31	8.38	8.25	8.25
13	NYSE	TFC	Wed, Jun 17, 1992	8.38	8.38	8.38	8.38
12	NYSE	TFC	Tue, Jun 16, 1992	8.50	8.50	8.38	8.44
11	NYSE	TFC	Mon, Jun 15, 1992	8.38	8.50	8.38	8.38
10	NYSE	TFC	Fri, Jun 12, 1992	8.56	8.56	8.44	8.44
9	NYSE	TFC	Thu, Jun 11, 1992	8.50	8.56	8.50	8.50
8	NYSE	TFC	Wed, Jun 10, 1992	8.56	8.63	8.50	8.50
7	NYSE	TFC	Tue, Jun 9, 1992	8.63	8.63	8.56	8.56
6	NYSE	TFC	Mon, Jun 8, 1992	8.63	8.63	8.56	8.63
5	NYSE	TFC	Fri, Jun 5, 1992	8.63	8.63	8.50	8.63
4	NYSE	TFC	Thu, Jun 4, 1992	8.63	8.63	8.38	8.56
3	NYSE	TFC	Wed, Jun 3, 1992	8.69	8.69	8.50	8.50
2	NYSE	TFC	Tue, Jun 2, 1992	8.69	8.69	8.63	8.69
1	NYSE	TFC	Mon, Jun 1, 1992	8.81	8.81	8.69	8.81
#	Exchange	Symbol	Date	Open	High	Low	Close

Truist Financial Corp NYSE:TFC 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