Triumph Group Inc NYSE:TGI Historical Prices

Below are the 6876 trading days of historical prices for TGI.

#	Exchange	Symbol	Date	Open	High	Low	Close
6876	NYSE	TGI	Mon, Mar 4, 2024	14.25	14.37	14.06	14.06
6875	NYSE	TGI	Fri, Mar 1, 2024	13.90	14.56	13.66	14.20
6874	NYSE	TGI	Thu, Feb 29, 2024	14.14	14.29	13.81	13.90
6873	NYSE	TGI	Wed, Feb 28, 2024	14.51	14.61	14.06	14.07
6872	NYSE	TGI	Tue, Feb 27, 2024	14.84	14.92	14.55	14.60
6871	NYSE	TGI	Mon, Feb 26, 2024	14.59	14.76	14.53	14.71
6870	NYSE	TGI	Fri, Feb 23, 2024	14.50	14.77	14.37	14.58
6869	NYSE	TGI	Thu, Feb 22, 2024	14.50	14.65	14.44	14.50
6868	NYSE	TGI	Wed, Feb 21, 2024	14.51	14.74	14.41	14.50
6867	NYSE	TGI	Tue, Feb 20, 2024	14.61	14.83	14.50	14.56
6866	NYSE	TGI	Fri, Feb 16, 2024	15.05	15.29	14.65	14.67
6865	NYSE	TGI	Thu, Feb 15, 2024	14.68	15.32	14.62	15.12
6864	NYSE	TGI	Wed, Feb 14, 2024	14.98	15.01	14.36	14.49
6863	NYSE	TGI	Tue, Feb 13, 2024	14.51	14.70	14.35	14.67
6862	NYSE	TGI	Mon, Feb 12, 2024	14.47	15.11	14.47	14.96
6861	NYSE	TGI	Fri, Feb 9, 2024	15.11	15.20	14.45	14.75
6860	NYSE	TGI	Thu, Feb 8, 2024	13.43	15.17	13.40	15.01
6859	NYSE	TGI	Wed, Feb 7, 2024	14.63	14.95	13.20	13.64
6858	NYSE	TGI	Tue, Feb 6, 2024	16.46	16.72	16.05	16.44
6857	NYSE	TGI	Mon, Feb 5, 2024	16.23	16.78	16.02	16.41
6856	NYSE	TGI	Fri, Feb 2, 2024	16.06	16.52	16.00	16.50
6855	NYSE	TGI	Thu, Feb 1, 2024	16.31	16.42	15.78	16.34
6854	NYSE	TGI	Wed, Jan 31, 2024	15.64	16.89	15.64	16.20
6853	NYSE	TGI	Tue, Jan 30, 2024	15.83	15.94	15.51	15.65
6852	NYSE	TGI	Mon, Jan 29, 2024	15.87	15.95	15.50	15.95
6851	NYSE	TGI	Fri, Jan 26, 2024	15.69	15.98	15.62	15.83
6850	NYSE	TGI	Thu, Jan 25, 2024	15.81	16.05	15.39	15.65
6849	NYSE	TGI	Wed, Jan 24, 2024	15.84	15.84	15.30	15.39
6848	NYSE	TGI	Tue, Jan 23, 2024	15.70	15.89	15.41	15.57
6847	NYSE	TGI	Mon, Jan 22, 2024	15.58	15.70	15.43	15.63
6846	NYSE	TGI	Fri, Jan 19, 2024	15.37	15.55	15.11	15.50
6845	NYSE	TGI	Thu, Jan 18, 2024	15.12	15.36	14.98	15.27
6844	NYSE	TGI	Wed, Jan 17, 2024	14.91	15.08	14.83	15.03
6843	NYSE	TGI	Tue, Jan 16, 2024	15.77	16.09	14.96	15.15
6842	NYSE	TGI	Fri, Jan 12, 2024	15.35	15.48	15.12	15.27
6841	NYSE	TGI	Thu, Jan 11, 2024	15.58	15.65	15.14	15.25
6840	NYSE	TGI	Wed, Jan 10, 2024	15.88	16.06	15.38	15.58
6839	NYSE	TGI	Tue, Jan 9, 2024	15.22	15.36	15.06	15.22
6838	NYSE	TGI	Mon, Jan 8, 2024	14.98	15.72	14.82	15.51
6837	NYSE	TGI	Fri, Jan 5, 2024	15.96	16.38	15.51	15.66
6836	NYSE	TGI	Thu, Jan 4, 2024	15.80	15.83	15.40	15.41
6835	NYSE	TGI	Wed, Jan 3, 2024	15.81	15.98	15.42	15.43
6834	NYSE	TGI	Tue, Jan 2, 2024	16.35	16.70	15.99	16.10
6833	NYSE	TGI	Fri, Dec 29, 2023	16.84	16.85	16.57	16.58
6832	NYSE	TGI	Thu, Dec 28, 2023	16.88	17.00	16.66	16.95
6831	NYSE	TGI	Wed, Dec 27, 2023	16.92	17.11	16.78	16.92
6830	NYSE	TGI	Tue, Dec 26, 2023	16.86	17.27	16.60	16.92
6829	NYSE	TGI	Fri, Dec 22, 2023	16.38	16.95	16.27	16.85
6828	NYSE	TGI	Thu, Dec 21, 2023	13.82	16.46	13.82	16.31
6827	NYSE	TGI	Wed, Dec 20, 2023	12.22	12.69	12.05	12.27
6826	NYSE	TGI	Tue, Dec 19, 2023	12.27	12.41	12.18	12.38
6825	NYSE	TGI	Mon, Dec 18, 2023	12.21	12.53	12.06	12.13
6824	NYSE	TGI	Fri, Dec 15, 2023	11.98	12.16	11.73	12.02
6823	NYSE	TGI	Thu, Dec 14, 2023	11.96	12.05	11.73	11.91
6822	NYSE	TGI	Wed, Dec 13, 2023	11.70	11.88	11.39	11.80
6821	NYSE	TGI	Tue, Dec 12, 2023	11.64	11.78	11.51	11.73
6820	NYSE	TGI	Mon, Dec 11, 2023	11.33	11.67	11.23	11.58
6819	NYSE	TGI	Fri, Dec 8, 2023	11.33	11.67	11.33	11.51
6818	NYSE	TGI	Thu, Dec 7, 2023	11.55	11.57	11.19	11.35
6817	NYSE	TGI	Wed, Dec 6, 2023	11.49	11.63	11.38	11.53
6816	NYSE	TGI	Tue, Dec 5, 2023	11.60	11.66	11.29	11.41
6815	NYSE	TGI	Mon, Dec 4, 2023	11.37	11.83	11.30	11.67
6814	NYSE	TGI	Fri, Dec 1, 2023	11.02	11.47	10.81	11.44
6813	NYSE	TGI	Thu, Nov 30, 2023	10.85	11.41	10.72	11.19
6812	NYSE	TGI	Wed, Nov 29, 2023	10.85	10.93	10.65	10.76
6811	NYSE	TGI	Tue, Nov 28, 2023	10.79	10.87	10.65	10.72
6810	NYSE	TGI	Mon, Nov 27, 2023	10.94	10.99	10.73	10.92
6809	NYSE	TGI	Fri, Nov 24, 2023	10.76	10.97	10.67	10.92
6808	NYSE	TGI	Wed, Nov 22, 2023	10.86	10.96	10.57	10.63
6807	NYSE	TGI	Tue, Nov 21, 2023	10.74	10.92	10.71	10.84
6806	NYSE	TGI	Mon, Nov 20, 2023	10.76	10.96	10.71	10.83
6805	NYSE	TGI	Fri, Nov 17, 2023	10.71	10.79	10.59	10.77
6804	NYSE	TGI	Thu, Nov 16, 2023	10.67	10.70	10.45	10.64
6803	NYSE	TGI	Wed, Nov 15, 2023	10.89	11.03	10.62	10.65
6802	NYSE	TGI	Tue, Nov 14, 2023	10.76	10.92	10.56	10.86
6801	NYSE	TGI	Mon, Nov 13, 2023	10.19	10.60	10.08	10.47
6800	NYSE	TGI	Fri, Nov 10, 2023	9.95	10.39	9.89	10.17
6799	NYSE	TGI	Thu, Nov 9, 2023	9.68	10.25	9.68	9.92
6798	NYSE	TGI	Wed, Nov 8, 2023	9.19	9.45	8.89	9.20
6797	NYSE	TGI	Tue, Nov 7, 2023	8.93	9.43	8.66	8.86
6796	NYSE	TGI	Mon, Nov 6, 2023	8.18	8.22	7.88	7.91
6795	NYSE	TGI	Fri, Nov 3, 2023	8.11	8.33	8.04	8.10
6794	NYSE	TGI	Thu, Nov 2, 2023	7.69	7.92	7.67	7.89
6793	NYSE	TGI	Wed, Nov 1, 2023	7.52	7.63	7.28	7.54
6792	NYSE	TGI	Tue, Oct 31, 2023	7.44	7.55	7.40	7.46
6791	NYSE	TGI	Mon, Oct 30, 2023	7.31	7.49	7.23	7.40
6790	NYSE	TGI	Fri, Oct 27, 2023	7.49	7.57	7.19	7.26
6789	NYSE	TGI	Thu, Oct 26, 2023	7.33	7.67	7.32	7.47
6788	NYSE	TGI	Wed, Oct 25, 2023	7.38	7.46	7.22	7.22
6787	NYSE	TGI	Tue, Oct 24, 2023	7.40	7.55	7.28	7.41
6786	NYSE	TGI	Mon, Oct 23, 2023	7.61	7.61	7.29	7.31
6785	NYSE	TGI	Fri, Oct 20, 2023	7.67	7.74	7.51	7.59
6784	NYSE	TGI	Thu, Oct 19, 2023	7.70	7.89	7.65	7.72
6783	NYSE	TGI	Wed, Oct 18, 2023	7.43	7.71	7.32	7.70
6782	NYSE	TGI	Tue, Oct 17, 2023	7.33	7.59	7.33	7.42
6781	NYSE	TGI	Mon, Oct 16, 2023	7.25	7.42	7.22	7.38
6780	NYSE	TGI	Fri, Oct 13, 2023	7.28	7.31	7.07	7.17
6779	NYSE	TGI	Thu, Oct 12, 2023	7.62	7.62	7.18	7.30
6778	NYSE	TGI	Wed, Oct 11, 2023	7.70	7.78	7.55	7.61
6777	NYSE	TGI	Tue, Oct 10, 2023	7.55	7.80	7.48	7.66
6776	NYSE	TGI	Mon, Oct 9, 2023	7.44	7.62	7.22	7.46
6775	NYSE	TGI	Fri, Oct 6, 2023	7.20	7.43	7.00	7.32
6774	NYSE	TGI	Thu, Oct 5, 2023	7.45	7.52	7.19	7.28
6773	NYSE	TGI	Wed, Oct 4, 2023	7.52	7.75	7.43	7.51
6772	NYSE	TGI	Tue, Oct 3, 2023	7.57	7.77	7.45	7.51
6771	NYSE	TGI	Mon, Oct 2, 2023	7.64	7.80	7.51	7.60
6770	NYSE	TGI	Fri, Sep 29, 2023	7.76	7.89	7.60	7.66
6769	NYSE	TGI	Thu, Sep 28, 2023	7.40	7.75	7.40	7.65
6768	NYSE	TGI	Wed, Sep 27, 2023	7.39	7.60	7.36	7.47
6767	NYSE	TGI	Tue, Sep 26, 2023	7.50	7.54	7.26	7.31
6766	NYSE	TGI	Mon, Sep 25, 2023	7.42	7.73	7.37	7.53
6765	NYSE	TGI	Fri, Sep 22, 2023	7.80	7.85	7.39	7.52
6764	NYSE	TGI	Thu, Sep 21, 2023	7.74	8.00	7.64	7.81
6763	NYSE	TGI	Wed, Sep 20, 2023	8.14	8.27	7.83	7.84
6762	NYSE	TGI	Tue, Sep 19, 2023	8.19	8.51	8.08	8.10
6761	NYSE	TGI	Mon, Sep 18, 2023	8.79	8.79	8.17	8.20
6760	NYSE	TGI	Fri, Sep 15, 2023	8.71	8.98	8.59	8.79
6759	NYSE	TGI	Thu, Sep 14, 2023	8.59	8.87	8.59	8.73
6758	NYSE	TGI	Wed, Sep 13, 2023	8.53	8.73	8.43	8.62
6757	NYSE	TGI	Tue, Sep 12, 2023	8.63	8.91	8.59	8.70
6756	NYSE	TGI	Mon, Sep 11, 2023	8.78	8.89	8.58	8.58
6755	NYSE	TGI	Fri, Sep 8, 2023	8.71	8.78	8.47	8.72
6754	NYSE	TGI	Thu, Sep 7, 2023	8.89	8.96	8.67	8.68
6753	NYSE	TGI	Wed, Sep 6, 2023	9.17	9.28	8.89	8.98
6752	NYSE	TGI	Tue, Sep 5, 2023	9.39	9.52	9.00	9.11
6751	NYSE	TGI	Fri, Sep 1, 2023	9.51	9.61	9.37	9.50
6750	NYSE	TGI	Thu, Aug 31, 2023	9.56	9.56	9.33	9.41
6749	NYSE	TGI	Wed, Aug 30, 2023	9.36	9.63	9.30	9.42
6748	NYSE	TGI	Tue, Aug 29, 2023	9.32	9.43	9.19	9.32
6747	NYSE	TGI	Mon, Aug 28, 2023	9.20	9.42	9.17	9.39
6746	NYSE	TGI	Fri, Aug 25, 2023	9.07	9.13	8.82	9.09
6745	NYSE	TGI	Thu, Aug 24, 2023	9.20	9.28	8.93	8.97
6744	NYSE	TGI	Wed, Aug 23, 2023	9.30	9.45	9.24	9.35
6743	NYSE	TGI	Tue, Aug 22, 2023	9.25	9.36	9.01	9.30
6742	NYSE	TGI	Mon, Aug 21, 2023	8.89	9.24	8.89	9.21
6741	NYSE	TGI	Fri, Aug 18, 2023	8.89	9.03	8.72	8.96
6740	NYSE	TGI	Thu, Aug 17, 2023	8.39	9.26	8.39	9.11
6739	NYSE	TGI	Wed, Aug 16, 2023	8.10	8.45	8.09	8.36
6738	NYSE	TGI	Tue, Aug 15, 2023	8.07	8.11	7.96	8.01
6737	NYSE	TGI	Mon, Aug 14, 2023	8.17	8.31	8.03	8.10
6736	NYSE	TGI	Fri, Aug 11, 2023	8.00	8.31	7.90	8.26
6735	NYSE	TGI	Thu, Aug 10, 2023	8.72	8.80	8.42	8.43
6734	NYSE	TGI	Wed, Aug 9, 2023	8.89	9.03	8.76	8.81
6733	NYSE	TGI	Tue, Aug 8, 2023	8.80	8.98	8.71	8.91
6732	NYSE	TGI	Mon, Aug 7, 2023	9.11	9.45	8.95	8.97
6731	NYSE	TGI	Fri, Aug 4, 2023	9.15	9.39	9.00	9.23
6730	NYSE	TGI	Thu, Aug 3, 2023	9.47	9.55	8.81	9.14
6729	NYSE	TGI	Wed, Aug 2, 2023	10.81	10.98	9.13	9.35
6728	NYSE	TGI	Tue, Aug 1, 2023	12.52	12.68	12.24	12.40
6727	NYSE	TGI	Mon, Jul 31, 2023	12.04	12.74	12.04	12.65
6726	NYSE	TGI	Fri, Jul 28, 2023	12.06	12.18	11.85	11.95
6725	NYSE	TGI	Thu, Jul 27, 2023	11.98	12.05	11.81	11.90
6724	NYSE	TGI	Wed, Jul 26, 2023	11.90	12.08	11.79	11.88
6723	NYSE	TGI	Tue, Jul 25, 2023	11.76	11.87	11.46	11.81
6722	NYSE	TGI	Mon, Jul 24, 2023	11.86	11.97	11.67	11.87
6721	NYSE	TGI	Fri, Jul 21, 2023	12.25	12.32	11.85	11.89
6720	NYSE	TGI	Thu, Jul 20, 2023	11.93	12.49	11.89	12.19
6719	NYSE	TGI	Wed, Jul 19, 2023	12.11	12.24	11.90	11.95
6718	NYSE	TGI	Tue, Jul 18, 2023	11.77	12.28	11.75	12.13
6717	NYSE	TGI	Mon, Jul 17, 2023	11.75	11.88	11.68	11.82
6716	NYSE	TGI	Fri, Jul 14, 2023	12.22	12.28	11.70	11.80
6715	NYSE	TGI	Thu, Jul 13, 2023	12.55	12.57	12.26	12.29
6714	NYSE	TGI	Wed, Jul 12, 2023	12.94	13.33	12.49	12.50
6713	NYSE	TGI	Tue, Jul 11, 2023	12.26	12.51	12.14	12.50
6712	NYSE	TGI	Mon, Jul 10, 2023	11.41	12.21	11.41	12.21
6711	NYSE	TGI	Fri, Jul 7, 2023	11.64	11.74	11.51	11.52
6710	NYSE	TGI	Thu, Jul 6, 2023	12.26	12.26	11.31	11.58
6709	NYSE	TGI	Wed, Jul 5, 2023	12.24	12.51	12.21	12.33
6708	NYSE	TGI	Mon, Jul 3, 2023	12.35	12.40	12.33	12.34
6707	NYSE	TGI	Fri, Jun 30, 2023	12.44	12.47	12.34	12.37
6706	NYSE	TGI	Thu, Jun 29, 2023	12.36	12.51	12.32	12.36
6705	NYSE	TGI	Wed, Jun 28, 2023	12.30	12.36	12.21	12.35
6704	NYSE	TGI	Tue, Jun 27, 2023	12.13	12.36	12.12	12.29
6703	NYSE	TGI	Mon, Jun 26, 2023	12.16	12.28	12.13	12.16
6702	NYSE	TGI	Fri, Jun 23, 2023	12.19	12.23	12.05	12.21
6701	NYSE	TGI	Thu, Jun 22, 2023	12.17	12.31	12.10	12.25
6700	NYSE	TGI	Wed, Jun 21, 2023	12.05	12.41	12.03	12.36
6699	NYSE	TGI	Tue, Jun 20, 2023	12.15	12.21	12.04	12.11
6698	NYSE	TGI	Fri, Jun 16, 2023	12.28	12.35	12.11	12.15
6697	NYSE	TGI	Thu, Jun 15, 2023	12.10	12.32	12.08	12.13
6696	NYSE	TGI	Wed, Jun 14, 2023	12.27	12.27	12.03	12.15
6695	NYSE	TGI	Tue, Jun 13, 2023	12.25	12.35	12.15	12.23
6694	NYSE	TGI	Mon, Jun 12, 2023	12.12	12.34	12.09	12.25
6693	NYSE	TGI	Fri, Jun 9, 2023	12.30	12.30	11.99	12.16
6692	NYSE	TGI	Thu, Jun 8, 2023	11.81	12.30	11.81	12.23
6691	NYSE	TGI	Wed, Jun 7, 2023	12.07	12.19	11.87	11.95
6690	NYSE	TGI	Tue, Jun 6, 2023	11.80	12.00	11.76	11.91
6689	NYSE	TGI	Mon, Jun 5, 2023	11.95	11.84	11.67	11.98
6688	NYSE	TGI	Fri, Jun 2, 2023	11.56	12.01	11.44	11.98
6687	NYSE	TGI	Thu, Jun 1, 2023	11.24	11.51	11.17	11.33
6686	NYSE	TGI	Wed, May 31, 2023	11.30	11.39	11.18	11.19
6685	NYSE	TGI	Tue, May 30, 2023	11.58	11.78	11.31	11.33
6684	NYSE	TGI	Fri, May 26, 2023	11.69	11.75	11.51	11.55
6683	NYSE	TGI	Thu, May 25, 2023	11.78	11.84	11.64	11.68
6682	NYSE	TGI	Wed, May 24, 2023	11.96	11.96	11.66	11.77
6681	NYSE	TGI	Tue, May 23, 2023	12.34	12.45	12.07	12.07
6680	NYSE	TGI	Mon, May 22, 2023	12.04	12.35	12.04	12.31
6679	NYSE	TGI	Fri, May 19, 2023	12.27	12.34	11.95	12.03
6678	NYSE	TGI	Thu, May 18, 2023	12.08	12.26	11.75	12.14
6677	NYSE	TGI	Wed, May 17, 2023	11.59	12.36	11.57	12.11
6676	NYSE	TGI	Tue, May 16, 2023	10.69	10.69	10.47	10.51
6675	NYSE	TGI	Mon, May 15, 2023	10.36	10.96	10.28	10.75
6674	NYSE	TGI	Fri, May 12, 2023	10.26	10.30	10.03	10.20
6673	NYSE	TGI	Thu, May 11, 2023	10.19	10.27	10.08	10.22
6672	NYSE	TGI	Wed, May 10, 2023	10.34	10.37	10.03	10.29
6671	NYSE	TGI	Tue, May 9, 2023	10.05	10.27	9.79	10.19
6670	NYSE	TGI	Mon, May 8, 2023	10.23	10.39	9.91	10.00
6669	NYSE	TGI	Fri, May 5, 2023	10.27	10.32	10.09	10.12
6668	NYSE	TGI	Thu, May 4, 2023	10.30	10.35	9.77	10.08
6667	NYSE	TGI	Wed, May 3, 2023	10.71	10.98	10.34	10.39
6666	NYSE	TGI	Tue, May 2, 2023	10.77	10.88	10.49	10.78
6665	NYSE	TGI	Mon, May 1, 2023	10.82	11.41	10.76	10.83
6664	NYSE	TGI	Fri, Apr 28, 2023	10.67	10.94	10.54	10.81
6663	NYSE	TGI	Thu, Apr 27, 2023	10.72	10.72	10.49	10.64
6662	NYSE	TGI	Wed, Apr 26, 2023	10.82	11.09	10.59	10.64
6661	NYSE	TGI	Tue, Apr 25, 2023	11.06	11.18	10.74	10.81
6660	NYSE	TGI	Mon, Apr 24, 2023	11.00	11.21	10.87	11.20
6659	NYSE	TGI	Fri, Apr 21, 2023	11.24	11.25	10.75	11.00
6658	NYSE	TGI	Thu, Apr 20, 2023	11.15	11.30	11.06	11.18
6657	NYSE	TGI	Wed, Apr 19, 2023	11.07	11.33	11.01	11.26
6656	NYSE	TGI	Tue, Apr 18, 2023	11.07	11.15	10.90	11.06
6655	NYSE	TGI	Mon, Apr 17, 2023	11.00	11.15	10.85	11.00
6654	NYSE	TGI	Fri, Apr 14, 2023	11.06	11.26	10.78	10.97
6653	NYSE	TGI	Thu, Apr 13, 2023	11.19	11.39	11.04	11.34
6652	NYSE	TGI	Wed, Apr 12, 2023	11.06	11.20	10.87	11.09
6651	NYSE	TGI	Tue, Apr 11, 2023	11.09	11.13	10.92	10.94
6650	NYSE	TGI	Mon, Apr 10, 2023	10.88	11.13	10.88	11.00
6649	NYSE	TGI	Thu, Apr 6, 2023	11.08	11.13	10.92	10.98
6648	NYSE	TGI	Wed, Apr 5, 2023	11.21	11.31	11.03	11.06
6647	NYSE	TGI	Tue, Apr 4, 2023	11.64	11.67	11.28	11.35
6646	NYSE	TGI	Mon, Apr 3, 2023	11.64	11.98	11.52	11.66
6645	NYSE	TGI	Fri, Mar 31, 2023	11.58	11.76	11.39	11.59
6644	NYSE	TGI	Thu, Mar 30, 2023	11.44	11.50	11.28	11.48
6643	NYSE	TGI	Wed, Mar 29, 2023	11.15	11.43	11.03	11.38
6642	NYSE	TGI	Tue, Mar 28, 2023	10.73	11.00	10.68	10.95
6641	NYSE	TGI	Mon, Mar 27, 2023	10.65	10.86	10.57	10.78
6640	NYSE	TGI	Fri, Mar 24, 2023	10.25	10.51	10.19	10.43
6639	NYSE	TGI	Thu, Mar 23, 2023	10.71	10.73	10.19	10.44
6638	NYSE	TGI	Wed, Mar 22, 2023	10.94	11.04	10.62	10.63
6637	NYSE	TGI	Tue, Mar 21, 2023	10.97	11.17	10.93	10.95
6636	NYSE	TGI	Mon, Mar 20, 2023	10.64	11.09	10.64	10.74
6635	NYSE	TGI	Fri, Mar 17, 2023	11.03	11.14	10.54	10.59
6634	NYSE	TGI	Thu, Mar 16, 2023	10.62	11.32	10.50	11.21
6633	NYSE	TGI	Wed, Mar 15, 2023	10.79	11.13	10.49	10.83
6632	NYSE	TGI	Tue, Mar 14, 2023	11.28	11.52	10.76	10.89
6631	NYSE	TGI	Mon, Mar 13, 2023	11.05	11.14	10.76	10.87
6630	NYSE	TGI	Fri, Mar 10, 2023	11.88	11.99	10.93	11.33
6629	NYSE	TGI	Thu, Mar 9, 2023	12.18	12.37	11.93	11.97
6628	NYSE	TGI	Wed, Mar 8, 2023	12.18	12.27	12.03	12.15
6627	NYSE	TGI	Tue, Mar 7, 2023	12.21	12.35	12.10	12.10
6626	NYSE	TGI	Mon, Mar 6, 2023	12.58	12.58	12.16	12.22
6625	NYSE	TGI	Fri, Mar 3, 2023	12.48	12.58	12.34	12.57
6624	NYSE	TGI	Thu, Mar 2, 2023	12.32	12.42	12.24	12.39
6623	NYSE	TGI	Wed, Mar 1, 2023	12.61	12.77	12.41	12.45
6622	NYSE	TGI	Tue, Feb 28, 2023	12.90	13.05	12.61	12.62
6621	NYSE	TGI	Mon, Feb 27, 2023	12.95	13.18	12.77	12.88
6620	NYSE	TGI	Fri, Feb 24, 2023	12.58	12.90	12.53	12.78
6619	NYSE	TGI	Thu, Feb 23, 2023	12.87	13.06	12.42	12.85
6618	NYSE	TGI	Wed, Feb 22, 2023	12.63	12.85	12.56	12.74
6617	NYSE	TGI	Tue, Feb 21, 2023	12.61	12.67	12.36	12.56
6616	NYSE	TGI	Fri, Feb 17, 2023	12.57	12.83	12.44	12.82
6615	NYSE	TGI	Thu, Feb 16, 2023	12.50	12.71	12.34	12.56
6614	NYSE	TGI	Wed, Feb 15, 2023	12.73	12.97	12.69	12.73
6613	NYSE	TGI	Tue, Feb 14, 2023	12.66	12.99	12.49	12.88
6612	NYSE	TGI	Mon, Feb 13, 2023	12.48	12.84	12.26	12.79
6611	NYSE	TGI	Fri, Feb 10, 2023	12.20	12.35	12.09	12.34
6610	NYSE	TGI	Thu, Feb 9, 2023	12.51	12.92	12.26	12.27
6609	NYSE	TGI	Wed, Feb 8, 2023	12.56	12.65	12.25	12.47
6608	NYSE	TGI	Tue, Feb 7, 2023	12.16	12.76	12.05	12.74
6607	NYSE	TGI	Mon, Feb 6, 2023	12.15	12.40	11.85	12.17
6606	NYSE	TGI	Fri, Feb 3, 2023	12.11	12.55	12.07	12.08
6605	NYSE	TGI	Thu, Feb 2, 2023	12.64	12.64	11.57	12.22
6604	NYSE	TGI	Wed, Feb 1, 2023	11.50	12.44	11.36	12.24
6603	NYSE	TGI	Tue, Jan 31, 2023	11.03	11.47	10.90	11.39
6602	NYSE	TGI	Mon, Jan 30, 2023	10.86	11.04	10.72	11.03
6601	NYSE	TGI	Fri, Jan 27, 2023	10.88	11.14	10.84	10.99
6600	NYSE	TGI	Thu, Jan 26, 2023	10.95	11.00	10.67	10.92
6599	NYSE	TGI	Wed, Jan 25, 2023	10.51	10.84	10.43	10.78
6598	NYSE	TGI	Tue, Jan 24, 2023	10.01	10.70	10.01	10.64
6597	NYSE	TGI	Mon, Jan 23, 2023	9.91	10.37	9.80	10.21
6596	NYSE	TGI	Fri, Jan 20, 2023	9.56	9.90	9.38	9.87
6595	NYSE	TGI	Thu, Jan 19, 2023	9.60	9.76	9.38	9.42
6594	NYSE	TGI	Wed, Jan 18, 2023	9.96	10.18	9.74	9.79
6593	NYSE	TGI	Tue, Jan 17, 2023	10.13	10.23	9.93	9.96
6592	NYSE	TGI	Fri, Jan 13, 2023	10.15	10.28	9.95	10.16
6591	NYSE	TGI	Thu, Jan 12, 2023	10.36	10.50	10.14	10.34
6590	NYSE	TGI	Wed, Jan 11, 2023	9.97	10.35	9.96	10.24
6589	NYSE	TGI	Tue, Jan 10, 2023	9.41	9.91	9.37	9.91
6588	NYSE	TGI	Mon, Jan 9, 2023	10.06	10.25	9.46	9.50
6587	NYSE	TGI	Fri, Jan 6, 2023	9.76	10.17	9.32	9.75
6586	NYSE	TGI	Thu, Jan 5, 2023	10.57	10.62	10.29	10.32
6585	NYSE	TGI	Wed, Jan 4, 2023	10.34	10.79	10.34	10.65
6584	NYSE	TGI	Tue, Jan 3, 2023	10.58	10.68	10.27	10.32
6583	NYSE	TGI	Fri, Dec 30, 2022	9.85	10.54	9.80	10.52
6582	NYSE	TGI	Thu, Dec 29, 2022	9.38	10.02	9.32	9.98
6581	NYSE	TGI	Wed, Dec 28, 2022	9.66	9.73	9.30	9.30
6580	NYSE	TGI	Tue, Dec 27, 2022	9.72	9.81	9.55	9.67
6579	NYSE	TGI	Fri, Dec 23, 2022	9.77	9.99	9.70	9.73
6578	NYSE	TGI	Thu, Dec 22, 2022	10.47	10.51	9.42	9.77
6577	NYSE	TGI	Wed, Dec 21, 2022	10.95	11.03	10.60	10.61
6576	NYSE	TGI	Tue, Dec 20, 2022	10.75	11.02	10.63	10.88
6575	NYSE	TGI	Mon, Dec 19, 2022	10.67	11.02	10.67	10.72
6574	NYSE	TGI	Fri, Dec 16, 2022	10.38	10.72	10.38	10.67
6573	NYSE	TGI	Thu, Dec 15, 2022	11.02	11.04	10.37	10.53
6572	NYSE	TGI	Wed, Dec 14, 2022	11.75	11.79	11.22	11.23
6571	NYSE	TGI	Tue, Dec 13, 2022	12.16	12.26	11.52	11.69
6570	NYSE	TGI	Mon, Dec 12, 2022	11.79	11.89	11.51	11.70
6569	NYSE	TGI	Fri, Dec 9, 2022	11.48	11.84	11.33	11.75
6568	NYSE	TGI	Thu, Dec 8, 2022	11.99	12.16	11.60	11.83
6567	NYSE	TGI	Wed, Dec 7, 2022	11.72	12.31	11.66	11.89
6566	NYSE	TGI	Tue, Dec 6, 2022	12.04	12.27	11.65	11.74
6565	NYSE	TGI	Mon, Dec 5, 2022	11.81	12.32	11.73	12.15
6564	NYSE	TGI	Fri, Dec 2, 2022	11.21	11.98	11.04	11.93
6563	NYSE	TGI	Thu, Dec 1, 2022	11.47	11.93	11.42	11.50
6562	NYSE	TGI	Wed, Nov 30, 2022	11.31	11.46	11.08	11.45
6561	NYSE	TGI	Tue, Nov 29, 2022	11.15	11.58	11.08	11.26
6560	NYSE	TGI	Mon, Nov 28, 2022	11.71	11.71	11.08	11.17
6559	NYSE	TGI	Fri, Nov 25, 2022	11.86	11.91	11.60	11.84
6558	NYSE	TGI	Wed, Nov 23, 2022	11.66	11.92	11.59	11.81
6557	NYSE	TGI	Tue, Nov 22, 2022	11.33	11.71	11.10	11.68
6556	NYSE	TGI	Mon, Nov 21, 2022	11.56	11.66	11.12	11.22
6555	NYSE	TGI	Fri, Nov 18, 2022	11.71	11.71	11.31	11.68
6554	NYSE	TGI	Thu, Nov 17, 2022	11.19	11.52	11.12	11.44
6553	NYSE	TGI	Wed, Nov 16, 2022	11.86	11.94	11.44	11.49
6552	NYSE	TGI	Tue, Nov 15, 2022	12.09	12.32	11.84	11.99
6551	NYSE	TGI	Mon, Nov 14, 2022	12.19	12.36	11.80	11.82
6550	NYSE	TGI	Fri, Nov 11, 2022	12.52	12.97	12.18	12.21
6549	NYSE	TGI	Thu, Nov 10, 2022	12.17	12.65	12.11	12.61
6548	NYSE	TGI	Wed, Nov 9, 2022	11.22	11.66	11.04	11.47
6547	NYSE	TGI	Tue, Nov 8, 2022	10.38	12.48	10.35	11.19
6546	NYSE	TGI	Mon, Nov 7, 2022	9.36	9.59	9.23	9.51
6545	NYSE	TGI	Fri, Nov 4, 2022	9.39	9.52	8.99	9.27
6544	NYSE	TGI	Thu, Nov 3, 2022	8.95	9.34	8.82	9.13
6543	NYSE	TGI	Wed, Nov 2, 2022	9.52	9.56	9.00	9.11
6542	NYSE	TGI	Tue, Nov 1, 2022	9.29	9.68	9.16	9.65
6541	NYSE	TGI	Mon, Oct 31, 2022	9.06	9.21	8.85	9.05
6540	NYSE	TGI	Fri, Oct 28, 2022	8.99	9.32	8.86	9.22
6539	NYSE	TGI	Thu, Oct 27, 2022	9.00	9.29	8.88	8.93
6538	NYSE	TGI	Wed, Oct 26, 2022	9.09	9.20	8.69	8.79
6537	NYSE	TGI	Tue, Oct 25, 2022	8.69	9.16	8.69	9.08
6536	NYSE	TGI	Mon, Oct 24, 2022	9.14	9.14	8.74	8.76
6535	NYSE	TGI	Fri, Oct 21, 2022	8.96	9.10	8.70	9.00
6534	NYSE	TGI	Thu, Oct 20, 2022	8.97	9.23	8.85	8.89
6533	NYSE	TGI	Wed, Oct 19, 2022	9.04	9.24	8.85	8.96
6532	NYSE	TGI	Tue, Oct 18, 2022	9.13	9.33	8.95	9.18
6531	NYSE	TGI	Mon, Oct 17, 2022	8.64	8.90	8.60	8.85
6530	NYSE	TGI	Fri, Oct 14, 2022	8.67	8.80	8.16	8.33
6529	NYSE	TGI	Thu, Oct 13, 2022	7.99	8.59	7.84	8.53
6528	NYSE	TGI	Wed, Oct 12, 2022	8.40	8.44	8.09	8.22
6527	NYSE	TGI	Tue, Oct 11, 2022	8.67	8.88	8.27	8.52
6526	NYSE	TGI	Mon, Oct 10, 2022	9.10	9.36	8.86	8.93
6525	NYSE	TGI	Fri, Oct 7, 2022	9.07	9.17	8.76	8.98
6524	NYSE	TGI	Thu, Oct 6, 2022	9.64	9.82	9.26	9.27
6523	NYSE	TGI	Wed, Oct 5, 2022	9.54	9.87	9.44	9.80
6522	NYSE	TGI	Tue, Oct 4, 2022	9.50	9.87	9.50	9.86
6521	NYSE	TGI	Mon, Oct 3, 2022	8.76	9.26	8.63	9.15
6520	NYSE	TGI	Fri, Sep 30, 2022	8.80	8.98	8.58	8.59
6519	NYSE	TGI	Thu, Sep 29, 2022	9.21	9.24	8.67	8.82
6518	NYSE	TGI	Wed, Sep 28, 2022	9.04	9.76	9.00	9.44
6517	NYSE	TGI	Tue, Sep 27, 2022	9.13	9.31	8.83	8.89
6516	NYSE	TGI	Mon, Sep 26, 2022	8.77	9.22	8.77	8.95
6515	NYSE	TGI	Fri, Sep 23, 2022	9.27	9.27	8.61	8.87
6514	NYSE	TGI	Thu, Sep 22, 2022	10.21	10.21	9.37	9.51
6513	NYSE	TGI	Wed, Sep 21, 2022	10.45	10.58	10.06	10.06
6512	NYSE	TGI	Tue, Sep 20, 2022	10.22	10.42	10.08	10.26
6511	NYSE	TGI	Mon, Sep 19, 2022	10.27	10.48	9.97	10.25
6510	NYSE	TGI	Fri, Sep 16, 2022	10.35	10.47	9.81	10.43
6509	NYSE	TGI	Thu, Sep 15, 2022	10.90	11.08	10.57	10.61
6508	NYSE	TGI	Wed, Sep 14, 2022	11.54	11.54	10.88	11.10
6507	NYSE	TGI	Tue, Sep 13, 2022	12.27	12.35	11.36	11.44
6506	NYSE	TGI	Mon, Sep 12, 2022	12.34	12.66	12.34	12.63
6505	NYSE	TGI	Fri, Sep 9, 2022	12.16	12.34	12.13	12.25
6504	NYSE	TGI	Thu, Sep 8, 2022	12.08	12.51	11.91	12.04
6503	NYSE	TGI	Wed, Sep 7, 2022	11.91	12.23	11.56	12.21
6502	NYSE	TGI	Tue, Sep 6, 2022	12.18	12.28	11.92	12.03
6501	NYSE	TGI	Fri, Sep 2, 2022	12.12	12.41	11.94	12.13
6500	NYSE	TGI	Thu, Sep 1, 2022	12.78	12.78	11.80	11.97
6499	NYSE	TGI	Wed, Aug 31, 2022	13.23	13.26	12.91	12.99
6498	NYSE	TGI	Tue, Aug 30, 2022	13.65	13.84	13.01	13.12
6497	NYSE	TGI	Mon, Aug 29, 2022	13.43	13.69	13.31	13.50
6496	NYSE	TGI	Fri, Aug 26, 2022	14.60	14.65	13.62	13.69
6495	NYSE	TGI	Thu, Aug 25, 2022	14.19	14.55	14.19	14.49
6494	NYSE	TGI	Wed, Aug 24, 2022	13.71	14.10	13.69	14.05
6493	NYSE	TGI	Tue, Aug 23, 2022	13.44	13.82	13.40	13.63
6492	NYSE	TGI	Mon, Aug 22, 2022	14.10	14.15	13.35	13.49
6491	NYSE	TGI	Fri, Aug 19, 2022	14.85	15.11	14.34	14.39
6490	NYSE	TGI	Thu, Aug 18, 2022	14.85	15.16	14.83	14.95
6489	NYSE	TGI	Wed, Aug 17, 2022	15.14	15.22	14.82	14.90
6488	NYSE	TGI	Tue, Aug 16, 2022	15.41	15.65	15.28	15.46
6487	NYSE	TGI	Mon, Aug 15, 2022	15.18	15.58	15.03	15.52
6486	NYSE	TGI	Fri, Aug 12, 2022	15.00	15.37	14.87	15.36
6485	NYSE	TGI	Thu, Aug 11, 2022	14.91	15.12	14.68	14.80
6484	NYSE	TGI	Wed, Aug 10, 2022	14.67	15.12	14.58	14.72
6483	NYSE	TGI	Tue, Aug 9, 2022	14.60	14.75	14.08	14.31
6482	NYSE	TGI	Mon, Aug 8, 2022	14.42	14.80	14.21	14.53
6481	NYSE	TGI	Fri, Aug 5, 2022	14.46	14.83	14.36	14.42
6480	NYSE	TGI	Thu, Aug 4, 2022	14.35	14.98	14.07	14.70
6479	NYSE	TGI	Wed, Aug 3, 2022	16.60	16.87	14.03	14.47
6478	NYSE	TGI	Tue, Aug 2, 2022	16.38	16.65	16.13	16.59
6477	NYSE	TGI	Mon, Aug 1, 2022	15.66	16.50	15.53	16.45
6476	NYSE	TGI	Fri, Jul 29, 2022	15.49	15.76	15.19	15.54
6475	NYSE	TGI	Thu, Jul 28, 2022	15.12	15.55	14.99	15.55
6474	NYSE	TGI	Wed, Jul 27, 2022	15.10	15.33	14.85	15.19
6473	NYSE	TGI	Tue, Jul 26, 2022	14.90	15.12	14.75	14.79
6472	NYSE	TGI	Mon, Jul 25, 2022	14.47	14.97	14.32	14.95
6471	NYSE	TGI	Fri, Jul 22, 2022	14.88	15.02	14.41	14.54
6470	NYSE	TGI	Thu, Jul 21, 2022	14.93	15.00	14.47	14.87
6469	NYSE	TGI	Wed, Jul 20, 2022	14.30	14.99	14.30	14.93
6468	NYSE	TGI	Tue, Jul 19, 2022	13.77	14.75	13.74	14.58
6467	NYSE	TGI	Mon, Jul 18, 2022	13.71	14.10	13.50	13.64
6466	NYSE	TGI	Fri, Jul 15, 2022	13.28	13.29	12.94	13.27
6465	NYSE	TGI	Thu, Jul 14, 2022	12.66	12.94	12.54	12.90
6464	NYSE	TGI	Wed, Jul 13, 2022	12.98	13.24	12.83	13.00
6463	NYSE	TGI	Tue, Jul 12, 2022	12.48	13.75	12.48	13.38
6462	NYSE	TGI	Mon, Jul 11, 2022	13.01	13.12	12.74	12.81
6461	NYSE	TGI	Fri, Jul 8, 2022	13.20	13.38	12.93	13.32
6460	NYSE	TGI	Thu, Jul 7, 2022	13.08	13.35	13.06	13.12
6459	NYSE	TGI	Wed, Jul 6, 2022	13.07	13.47	12.70	12.87
6458	NYSE	TGI	Tue, Jul 5, 2022	12.96	13.20	12.46	13.16
6457	NYSE	TGI	Fri, Jul 1, 2022	13.37	13.75	12.99	13.38
6456	NYSE	TGI	Thu, Jun 30, 2022	12.64	13.42	12.52	13.29
6455	NYSE	TGI	Wed, Jun 29, 2022	12.93	12.98	12.54	12.93
6454	NYSE	TGI	Tue, Jun 28, 2022	13.24	13.75	12.94	12.95
6453	NYSE	TGI	Mon, Jun 27, 2022	12.98	13.14	12.65	12.88
6452	NYSE	TGI	Fri, Jun 24, 2022	12.01	12.86	11.91	12.84
6451	NYSE	TGI	Thu, Jun 23, 2022	12.04	12.18	11.57	11.84
6450	NYSE	TGI	Wed, Jun 22, 2022	11.79	12.15	11.47	12.01
6449	NYSE	TGI	Tue, Jun 21, 2022	12.77	12.92	12.12	12.13
6448	NYSE	TGI	Fri, Jun 17, 2022	12.42	12.76	12.06	12.40
6447	NYSE	TGI	Thu, Jun 16, 2022	12.61	12.77	12.25	12.29
6446	NYSE	TGI	Wed, Jun 15, 2022	12.98	13.42	12.86	13.05
6445	NYSE	TGI	Tue, Jun 14, 2022	13.47	13.47	12.58	12.75
6444	NYSE	TGI	Mon, Jun 13, 2022	14.05	14.11	13.22	13.39
6443	NYSE	TGI	Fri, Jun 10, 2022	14.78	15.05	14.45	14.58
6442	NYSE	TGI	Thu, Jun 9, 2022	15.24	15.48	15.00	15.16
6441	NYSE	TGI	Wed, Jun 8, 2022	15.70	15.74	15.26	15.37
6440	NYSE	TGI	Tue, Jun 7, 2022	15.51	16.00	15.29	15.95
6439	NYSE	TGI	Mon, Jun 6, 2022	15.50	15.72	15.35	15.60
6438	NYSE	TGI	Fri, Jun 3, 2022	15.72	15.88	15.20	15.35
6437	NYSE	TGI	Thu, Jun 2, 2022	15.28	16.24	15.22	16.00
6436	NYSE	TGI	Wed, Jun 1, 2022	15.53	15.60	14.82	15.05
6435	NYSE	TGI	Tue, May 31, 2022	15.33	15.58	15.10	15.30
6434	NYSE	TGI	Fri, May 27, 2022	15.28	15.75	15.28	15.64
6433	NYSE	TGI	Thu, May 26, 2022	14.98	15.78	14.98	15.25
6432	NYSE	TGI	Wed, May 25, 2022	14.34	15.05	14.34	14.88
6431	NYSE	TGI	Tue, May 24, 2022	14.63	14.94	14.00	14.31
6430	NYSE	TGI	Mon, May 23, 2022	14.24	15.04	13.81	15.02
6429	NYSE	TGI	Fri, May 20, 2022	14.36	14.64	13.34	13.95
6428	NYSE	TGI	Thu, May 19, 2022	17.49	17.60	14.09	14.25
6427	NYSE	TGI	Wed, May 18, 2022	16.05	18.32	15.59	17.90
6426	NYSE	TGI	Tue, May 17, 2022	21.20	22.16	21.20	21.88
6425	NYSE	TGI	Mon, May 16, 2022	20.59	21.02	20.23	20.59
6424	NYSE	TGI	Fri, May 13, 2022	19.88	20.85	19.88	20.64
6423	NYSE	TGI	Thu, May 12, 2022	19.97	20.20	18.99	19.61
6422	NYSE	TGI	Wed, May 11, 2022	20.40	21.15	19.99	20.03
6421	NYSE	TGI	Tue, May 10, 2022	20.38	21.16	19.72	20.28
6420	NYSE	TGI	Mon, May 9, 2022	21.32	21.33	19.79	19.91
6419	NYSE	TGI	Fri, May 6, 2022	22.01	22.09	21.37	21.75
6418	NYSE	TGI	Thu, May 5, 2022	23.03	23.19	21.72	22.12
6417	NYSE	TGI	Wed, May 4, 2022	22.57	23.36	22.20	23.29
6416	NYSE	TGI	Tue, May 3, 2022	22.75	23.06	22.20	22.58
6415	NYSE	TGI	Mon, May 2, 2022	22.60	23.01	21.72	22.51
6414	NYSE	TGI	Fri, Apr 29, 2022	23.61	23.90	22.46	22.54
6413	NYSE	TGI	Thu, Apr 28, 2022	23.90	24.00	23.05	23.80
6412	NYSE	TGI	Wed, Apr 27, 2022	23.69	23.80	23.04	23.45
6411	NYSE	TGI	Tue, Apr 26, 2022	24.51	24.63	23.64	23.79
6410	NYSE	TGI	Mon, Apr 25, 2022	24.33	24.75	23.78	24.75
6409	NYSE	TGI	Fri, Apr 22, 2022	25.28	25.62	24.53	24.67
6408	NYSE	TGI	Thu, Apr 21, 2022	26.55	26.74	25.30	25.59
6407	NYSE	TGI	Wed, Apr 20, 2022	26.31	26.70	25.78	26.01
6406	NYSE	TGI	Tue, Apr 19, 2022	25.26	26.52	25.26	26.23
6405	NYSE	TGI	Mon, Apr 18, 2022	25.43	25.55	25.04	25.28
6404	NYSE	TGI	Thu, Apr 14, 2022	25.31	25.75	25.17	25.46
6403	NYSE	TGI	Wed, Apr 13, 2022	24.99	25.56	24.82	25.14
6402	NYSE	TGI	Tue, Apr 12, 2022	24.22	24.97	24.22	24.82
6401	NYSE	TGI	Mon, Apr 11, 2022	23.87	25.08	23.63	24.06
6400	NYSE	TGI	Fri, Apr 8, 2022	24.47	24.74	23.74	23.83
6399	NYSE	TGI	Thu, Apr 7, 2022	24.80	24.84	24.10	24.61
6398	NYSE	TGI	Wed, Apr 6, 2022	24.19	25.24	23.81	24.83
6397	NYSE	TGI	Tue, Apr 5, 2022	26.12	26.49	24.47	24.56
6396	NYSE	TGI	Mon, Apr 4, 2022	25.66	26.24	25.14	26.11
6395	NYSE	TGI	Fri, Apr 1, 2022	25.45	25.88	25.00	25.76
6394	NYSE	TGI	Thu, Mar 31, 2022	25.58	26.14	25.18	25.28
6393	NYSE	TGI	Wed, Mar 30, 2022	26.41	26.57	25.55	25.61
6392	NYSE	TGI	Tue, Mar 29, 2022	26.15	26.64	25.94	26.56
6391	NYSE	TGI	Mon, Mar 28, 2022	26.61	26.75	25.70	25.87
6390	NYSE	TGI	Fri, Mar 25, 2022	27.26	27.85	26.72	26.92
6389	NYSE	TGI	Thu, Mar 24, 2022	26.19	27.35	25.91	27.31
6388	NYSE	TGI	Wed, Mar 23, 2022	26.03	26.69	25.91	26.19
6387	NYSE	TGI	Tue, Mar 22, 2022	26.00	26.63	25.50	26.28
6386	NYSE	TGI	Mon, Mar 21, 2022	24.59	26.00	24.21	25.95
6385	NYSE	TGI	Fri, Mar 18, 2022	24.90	25.10	24.20	25.09
6384	NYSE	TGI	Thu, Mar 17, 2022	24.99	25.16	24.27	24.65
6383	NYSE	TGI	Wed, Mar 16, 2022	24.65	25.53	24.33	25.12
6382	NYSE	TGI	Tue, Mar 15, 2022	23.36	24.49	23.12	24.48
6381	NYSE	TGI	Mon, Mar 14, 2022	23.23	23.45	22.53	23.03
6380	NYSE	TGI	Fri, Mar 11, 2022	23.47	23.99	22.96	23.05
6379	NYSE	TGI	Thu, Mar 10, 2022	23.09	24.12	22.96	23.23
6378	NYSE	TGI	Wed, Mar 9, 2022	22.49	23.74	22.20	23.63
6377	NYSE	TGI	Tue, Mar 8, 2022	22.80	23.32	21.99	22.00
6376	NYSE	TGI	Mon, Mar 7, 2022	23.60	24.07	22.74	22.82
6375	NYSE	TGI	Fri, Mar 4, 2022	24.40	24.40	23.47	23.78
6374	NYSE	TGI	Thu, Mar 3, 2022	25.35	25.61	24.20	24.65
6373	NYSE	TGI	Wed, Mar 2, 2022	24.10	25.60	24.10	25.26
6372	NYSE	TGI	Tue, Mar 1, 2022	24.85	25.12	22.93	23.73
6371	NYSE	TGI	Mon, Feb 28, 2022	24.09	25.17	24.03	25.04
6370	NYSE	TGI	Fri, Feb 25, 2022	23.67	24.50	23.42	24.45
6369	NYSE	TGI	Thu, Feb 24, 2022	22.00	23.66	21.69	23.47
6368	NYSE	TGI	Wed, Feb 23, 2022	23.39	23.68	22.51	22.65
6367	NYSE	TGI	Tue, Feb 22, 2022	23.58	23.78	22.83	23.06
6366	NYSE	TGI	Fri, Feb 18, 2022	23.26	24.23	23.25	23.84
6365	NYSE	TGI	Thu, Feb 17, 2022	23.53	24.02	23.13	23.40
6364	NYSE	TGI	Wed, Feb 16, 2022	23.30	24.15	23.25	23.75
6363	NYSE	TGI	Tue, Feb 15, 2022	22.88	23.53	22.80	23.40
6362	NYSE	TGI	Mon, Feb 14, 2022	21.82	23.02	21.72	22.63
6361	NYSE	TGI	Fri, Feb 11, 2022	20.51	21.68	20.21	21.05
6360	NYSE	TGI	Thu, Feb 10, 2022	20.51	21.47	20.14	20.51
6359	NYSE	TGI	Wed, Feb 9, 2022	19.90	21.18	19.53	20.53
6358	NYSE	TGI	Tue, Feb 8, 2022	19.12	20.01	18.76	19.98
6357	NYSE	TGI	Mon, Feb 7, 2022	18.19	19.28	18.16	18.88
6356	NYSE	TGI	Fri, Feb 4, 2022	18.32	18.49	17.71	18.05
6355	NYSE	TGI	Thu, Feb 3, 2022	18.53	19.23	18.25	18.55
6354	NYSE	TGI	Wed, Feb 2, 2022	18.68	19.12	17.78	18.79
6353	NYSE	TGI	Tue, Feb 1, 2022	18.40	18.85	18.06	18.59
6352	NYSE	TGI	Mon, Jan 31, 2022	17.35	18.53	17.28	18.22
6351	NYSE	TGI	Fri, Jan 28, 2022	17.08	17.79	16.34	17.78
6350	NYSE	TGI	Thu, Jan 27, 2022	18.85	19.12	17.08	17.27
6349	NYSE	TGI	Wed, Jan 26, 2022	19.90	20.36	18.46	18.73
6348	NYSE	TGI	Tue, Jan 25, 2022	18.87	19.83	18.40	19.58
6347	NYSE	TGI	Mon, Jan 24, 2022	17.90	19.46	17.66	19.39
6346	NYSE	TGI	Fri, Jan 21, 2022	19.64	19.72	18.51	18.63
6345	NYSE	TGI	Thu, Jan 20, 2022	20.26	20.89	19.76	19.86
6344	NYSE	TGI	Wed, Jan 19, 2022	20.74	20.89	20.19	20.24
6343	NYSE	TGI	Tue, Jan 18, 2022	20.81	21.11	20.39	20.70
6342	NYSE	TGI	Fri, Jan 14, 2022	20.73	21.22	20.55	21.21
6341	NYSE	TGI	Thu, Jan 13, 2022	21.47	21.83	20.82	21.01
6340	NYSE	TGI	Wed, Jan 12, 2022	20.95	21.75	20.95	21.21
6339	NYSE	TGI	Tue, Jan 11, 2022	20.40	20.69	20.03	20.46
6338	NYSE	TGI	Mon, Jan 10, 2022	20.66	20.66	19.96	20.37
6337	NYSE	TGI	Fri, Jan 7, 2022	20.42	21.27	20.42	20.70
6336	NYSE	TGI	Thu, Jan 6, 2022	20.62	20.90	20.19	20.50
6335	NYSE	TGI	Wed, Jan 5, 2022	20.80	21.56	20.32	20.45
6334	NYSE	TGI	Tue, Jan 4, 2022	19.85	20.74	19.79	20.54
6333	NYSE	TGI	Mon, Jan 3, 2022	18.73	19.57	18.61	19.43
6332	NYSE	TGI	Fri, Dec 31, 2021	18.19	18.63	18.02	18.53
6331	NYSE	TGI	Thu, Dec 30, 2021	18.32	18.97	18.25	18.27
6330	NYSE	TGI	Wed, Dec 29, 2021	18.62	18.80	18.20	18.49
6329	NYSE	TGI	Tue, Dec 28, 2021	18.89	19.21	18.54	18.74
6328	NYSE	TGI	Mon, Dec 27, 2021	18.70	19.00	18.44	18.90
6327	NYSE	TGI	Thu, Dec 23, 2021	18.91	19.19	18.63	19.07
6326	NYSE	TGI	Wed, Dec 22, 2021	18.32	18.86	18.15	18.61
6325	NYSE	TGI	Tue, Dec 21, 2021	17.15	18.36	17.14	18.30
6324	NYSE	TGI	Mon, Dec 20, 2021	16.59	16.92	15.92	16.72
6323	NYSE	TGI	Fri, Dec 17, 2021	16.15	17.38	15.76	17.27
6322	NYSE	TGI	Thu, Dec 16, 2021	17.33	17.56	16.10	16.12
6321	NYSE	TGI	Wed, Dec 15, 2021	16.63	17.08	15.95	16.98
6320	NYSE	TGI	Tue, Dec 14, 2021	16.55	17.32	16.51	16.60
6319	NYSE	TGI	Mon, Dec 13, 2021	17.68	17.91	16.29	16.75
6318	NYSE	TGI	Fri, Dec 10, 2021	17.65	18.00	17.38	18.00
6317	NYSE	TGI	Thu, Dec 9, 2021	17.22	17.67	17.10	17.53
6316	NYSE	TGI	Wed, Dec 8, 2021	17.36	18.02	17.10	17.57
6315	NYSE	TGI	Tue, Dec 7, 2021	17.39	17.69	16.98	17.10
6314	NYSE	TGI	Mon, Dec 6, 2021	16.78	17.48	16.38	17.05
6313	NYSE	TGI	Fri, Dec 3, 2021	16.54	16.71	16.00	16.25
6312	NYSE	TGI	Thu, Dec 2, 2021	16.09	17.02	15.81	16.75
6311	NYSE	TGI	Wed, Dec 1, 2021	17.52	17.73	15.63	15.64
6310	NYSE	TGI	Tue, Nov 30, 2021	16.99	17.23	16.42	16.76
6309	NYSE	TGI	Mon, Nov 29, 2021	18.27	18.53	17.17	17.41
6308	NYSE	TGI	Fri, Nov 26, 2021	18.91	19.19	17.12	17.70
6307	NYSE	TGI	Wed, Nov 24, 2021	20.44	20.73	20.30	20.57
6306	NYSE	TGI	Tue, Nov 23, 2021	20.48	20.83	20.42	20.70
6305	NYSE	TGI	Mon, Nov 22, 2021	20.38	20.73	20.15	20.45
6304	NYSE	TGI	Fri, Nov 19, 2021	20.74	20.90	19.94	20.21
6303	NYSE	TGI	Thu, Nov 18, 2021	21.57	21.83	20.82	21.32
6302	NYSE	TGI	Wed, Nov 17, 2021	21.26	21.61	21.26	21.37
6301	NYSE	TGI	Tue, Nov 16, 2021	21.81	21.81	21.22	21.43
6300	NYSE	TGI	Mon, Nov 15, 2021	22.26	22.53	21.81	21.92
6299	NYSE	TGI	Fri, Nov 12, 2021	22.47	22.59	21.59	21.73
6298	NYSE	TGI	Thu, Nov 11, 2021	22.98	23.03	22.25	22.56
6297	NYSE	TGI	Wed, Nov 10, 2021	23.21	24.12	22.77	22.99
6296	NYSE	TGI	Tue, Nov 9, 2021	23.68	24.00	22.59	22.95
6295	NYSE	TGI	Mon, Nov 8, 2021	24.53	24.53	23.34	23.60
6294	NYSE	TGI	Fri, Nov 5, 2021	22.40	24.34	22.07	24.32
6293	NYSE	TGI	Thu, Nov 4, 2021	21.81	22.08	21.60	21.80
6292	NYSE	TGI	Wed, Nov 3, 2021	21.36	21.76	21.18	21.64
6291	NYSE	TGI	Tue, Nov 2, 2021	21.54	21.66	21.23	21.42
6290	NYSE	TGI	Mon, Nov 1, 2021	20.39	21.49	20.30	21.48
6289	NYSE	TGI	Fri, Oct 29, 2021	19.96	20.46	19.80	20.45
6288	NYSE	TGI	Thu, Oct 28, 2021	19.65	20.10	19.48	20.04
6287	NYSE	TGI	Wed, Oct 27, 2021	19.58	20.17	19.43	19.63
6286	NYSE	TGI	Tue, Oct 26, 2021	20.01	20.34	19.58	19.67
6285	NYSE	TGI	Mon, Oct 25, 2021	20.09	20.26	19.86	19.90
6284	NYSE	TGI	Fri, Oct 22, 2021	20.00	20.52	19.99	20.08
6283	NYSE	TGI	Thu, Oct 21, 2021	20.09	20.31	19.95	20.12
6282	NYSE	TGI	Wed, Oct 20, 2021	19.77	20.33	19.46	20.13
6281	NYSE	TGI	Tue, Oct 19, 2021	19.99	20.04	19.38	19.78
6280	NYSE	TGI	Mon, Oct 18, 2021	19.82	20.19	19.51	19.90
6279	NYSE	TGI	Fri, Oct 15, 2021	20.06	20.52	20.01	20.19
6278	NYSE	TGI	Thu, Oct 14, 2021	19.17	19.55	18.97	19.53
6277	NYSE	TGI	Wed, Oct 13, 2021	19.32	19.35	18.72	19.06
6276	NYSE	TGI	Tue, Oct 12, 2021	19.46	19.94	19.25	19.32
6275	NYSE	TGI	Mon, Oct 11, 2021	19.81	20.11	19.47	19.49
6274	NYSE	TGI	Fri, Oct 8, 2021	20.15	20.17	19.71	19.74
6273	NYSE	TGI	Thu, Oct 7, 2021	20.61	20.78	19.97	20.11
6272	NYSE	TGI	Wed, Oct 6, 2021	20.19	20.61	19.67	20.54
6271	NYSE	TGI	Tue, Oct 5, 2021	20.67	20.75	20.20	20.63
6270	NYSE	TGI	Mon, Oct 4, 2021	20.98	21.20	20.46	20.66
6269	NYSE	TGI	Fri, Oct 1, 2021	19.09	20.96	18.93	20.95
6268	NYSE	TGI	Thu, Sep 30, 2021	18.79	18.90	18.43	18.63
6267	NYSE	TGI	Wed, Sep 29, 2021	19.18	19.45	18.67	18.79
6266	NYSE	TGI	Tue, Sep 28, 2021	19.01	19.47	18.71	18.78
6265	NYSE	TGI	Mon, Sep 27, 2021	18.56	19.43	18.33	19.19
6264	NYSE	TGI	Fri, Sep 24, 2021	18.09	18.30	17.90	18.14
6263	NYSE	TGI	Thu, Sep 23, 2021	18.21	18.51	18.02	18.24
6262	NYSE	TGI	Wed, Sep 22, 2021	17.58	18.33	17.58	17.94
6261	NYSE	TGI	Tue, Sep 21, 2021	17.97	18.14	17.05	17.36
6260	NYSE	TGI	Mon, Sep 20, 2021	17.04	17.78	17.01	17.69
6259	NYSE	TGI	Fri, Sep 17, 2021	17.65	18.04	17.12	17.60
6258	NYSE	TGI	Thu, Sep 16, 2021	18.10	18.27	17.58	17.68
6257	NYSE	TGI	Wed, Sep 15, 2021	17.64	18.13	17.51	18.10
6256	NYSE	TGI	Tue, Sep 14, 2021	18.53	18.62	17.55	17.73
6255	NYSE	TGI	Mon, Sep 13, 2021	17.67	18.38	17.55	18.35
6254	NYSE	TGI	Fri, Sep 10, 2021	17.84	17.95	17.34	17.37
6253	NYSE	TGI	Thu, Sep 9, 2021	17.44	18.19	17.39	17.65
6252	NYSE	TGI	Wed, Sep 8, 2021	18.16	18.30	17.49	17.51
6251	NYSE	TGI	Tue, Sep 7, 2021	18.15	18.66	18.10	18.21
6250	NYSE	TGI	Fri, Sep 3, 2021	18.70	18.92	18.23	18.32
6249	NYSE	TGI	Thu, Sep 2, 2021	18.38	19.21	18.30	18.86
6248	NYSE	TGI	Wed, Sep 1, 2021	18.65	18.79	18.16	18.29
6247	NYSE	TGI	Tue, Aug 31, 2021	18.26	18.48	17.95	18.46
6246	NYSE	TGI	Mon, Aug 30, 2021	18.81	18.92	17.90	18.15
6245	NYSE	TGI	Fri, Aug 27, 2021	18.01	19.02	18.01	18.70
6244	NYSE	TGI	Thu, Aug 26, 2021	18.31	18.37	17.71	17.81
6243	NYSE	TGI	Wed, Aug 25, 2021	18.44	18.72	18.06	18.45
6242	NYSE	TGI	Tue, Aug 24, 2021	18.40	18.88	18.30	18.38
6241	NYSE	TGI	Mon, Aug 23, 2021	17.82	18.36	17.81	18.19
6240	NYSE	TGI	Fri, Aug 20, 2021	17.42	17.67	17.09	17.38
6239	NYSE	TGI	Thu, Aug 19, 2021	17.64	18.18	17.34	17.47
6238	NYSE	TGI	Wed, Aug 18, 2021	18.00	18.61	17.96	18.07
6237	NYSE	TGI	Tue, Aug 17, 2021	18.51	18.67	18.13	18.27
6236	NYSE	TGI	Mon, Aug 16, 2021	19.01	19.46	18.62	18.80
6235	NYSE	TGI	Fri, Aug 13, 2021	19.66	19.67	19.10	19.47
6234	NYSE	TGI	Thu, Aug 12, 2021	19.84	19.96	19.47	19.55
6233	NYSE	TGI	Wed, Aug 11, 2021	19.49	20.00	19.21	19.97
6232	NYSE	TGI	Tue, Aug 10, 2021	18.71	19.63	18.50	19.38
6231	NYSE	TGI	Mon, Aug 9, 2021	19.35	19.45	18.35	18.84
6230	NYSE	TGI	Fri, Aug 6, 2021	19.19	20.17	18.80	19.90
6229	NYSE	TGI	Thu, Aug 5, 2021	16.98	18.14	16.98	18.12
6228	NYSE	TGI	Wed, Aug 4, 2021	19.01	19.45	17.00	17.08
6227	NYSE	TGI	Tue, Aug 3, 2021	18.90	19.70	18.12	19.70
6226	NYSE	TGI	Mon, Aug 2, 2021	19.18	19.95	18.94	18.99
6225	NYSE	TGI	Fri, Jul 30, 2021	19.56	19.90	18.63	19.05
6224	NYSE	TGI	Thu, Jul 29, 2021	19.70	19.98	19.40	19.80
6223	NYSE	TGI	Wed, Jul 28, 2021	19.85	20.02	19.34	19.54
6222	NYSE	TGI	Tue, Jul 27, 2021	19.38	19.43	19.06	19.26
6221	NYSE	TGI	Mon, Jul 26, 2021	19.35	19.63	19.11	19.57
6220	NYSE	TGI	Fri, Jul 23, 2021	19.05	19.27	18.68	19.21
6219	NYSE	TGI	Thu, Jul 22, 2021	19.02	19.25	18.51	18.79
6218	NYSE	TGI	Wed, Jul 21, 2021	18.45	19.44	18.31	19.42
6217	NYSE	TGI	Tue, Jul 20, 2021	16.73	17.99	16.50	17.82
6216	NYSE	TGI	Mon, Jul 19, 2021	16.76	16.90	16.15	16.57
6215	NYSE	TGI	Fri, Jul 16, 2021	18.85	18.85	17.42	17.43
6214	NYSE	TGI	Thu, Jul 15, 2021	18.70	19.05	18.31	18.54
6213	NYSE	TGI	Wed, Jul 14, 2021	19.43	19.67	18.76	18.95
6212	NYSE	TGI	Tue, Jul 13, 2021	19.49	19.56	19.00	19.05
6211	NYSE	TGI	Mon, Jul 12, 2021	20.06	20.10	19.65	19.91
6210	NYSE	TGI	Fri, Jul 9, 2021	20.01	20.32	19.91	20.30
6209	NYSE	TGI	Thu, Jul 8, 2021	18.88	19.82	18.82	19.40
6208	NYSE	TGI	Wed, Jul 7, 2021	19.55	20.11	19.24	19.54
6207	NYSE	TGI	Tue, Jul 6, 2021	20.36	20.36	19.57	19.84
6206	NYSE	TGI	Fri, Jul 2, 2021	20.87	20.87	20.27	20.38
6205	NYSE	TGI	Thu, Jul 1, 2021	20.84	21.00	20.40	20.77
6204	NYSE	TGI	Wed, Jun 30, 2021	20.46	20.99	20.28	20.75
6203	NYSE	TGI	Tue, Jun 29, 2021	21.06	21.79	20.48	20.51
6202	NYSE	TGI	Mon, Jun 28, 2021	21.69	21.79	20.60	20.86
6201	NYSE	TGI	Fri, Jun 25, 2021	22.61	22.71	21.90	21.93
6200	NYSE	TGI	Thu, Jun 24, 2021	22.14	22.52	21.68	22.52
6199	NYSE	TGI	Wed, Jun 23, 2021	21.28	22.01	21.07	21.98
6198	NYSE	TGI	Tue, Jun 22, 2021	21.16	21.36	20.64	21.25
6197	NYSE	TGI	Mon, Jun 21, 2021	20.42	21.29	20.27	21.27
6196	NYSE	TGI	Fri, Jun 18, 2021	20.44	21.00	20.11	20.27
6195	NYSE	TGI	Thu, Jun 17, 2021	21.42	21.60	20.05	20.59
6194	NYSE	TGI	Wed, Jun 16, 2021	21.31	21.51	21.01	21.34
6193	NYSE	TGI	Tue, Jun 15, 2021	21.30	21.66	20.99	21.38
6192	NYSE	TGI	Mon, Jun 14, 2021	21.53	21.96	21.23	21.45
6191	NYSE	TGI	Fri, Jun 11, 2021	21.36	21.53	21.13	21.52
6190	NYSE	TGI	Thu, Jun 10, 2021	21.56	21.56	20.87	21.31
6189	NYSE	TGI	Wed, Jun 9, 2021	21.52	21.73	20.96	21.20
6188	NYSE	TGI	Tue, Jun 8, 2021	21.06	21.73	20.94	21.48
6187	NYSE	TGI	Mon, Jun 7, 2021	20.32	20.99	20.18	20.91
6186	NYSE	TGI	Fri, Jun 4, 2021	20.22	20.46	20.07	20.18
6185	NYSE	TGI	Thu, Jun 3, 2021	19.85	20.19	19.51	20.05
6184	NYSE	TGI	Wed, Jun 2, 2021	20.22	20.47	19.91	20.20
6183	NYSE	TGI	Tue, Jun 1, 2021	19.52	20.19	19.51	19.88
6182	NYSE	TGI	Fri, May 28, 2021	18.64	19.25	18.44	19.22
6181	NYSE	TGI	Thu, May 27, 2021	17.63	18.73	17.47	18.71
6180	NYSE	TGI	Wed, May 26, 2021	16.41	16.93	16.08	16.90
6179	NYSE	TGI	Tue, May 25, 2021	16.64	17.11	16.22	16.35
6178	NYSE	TGI	Mon, May 24, 2021	15.43	16.50	15.22	16.49
6177	NYSE	TGI	Fri, May 21, 2021	15.50	15.76	15.07	15.11
6176	NYSE	TGI	Thu, May 20, 2021	15.85	15.85	14.12	15.13
6175	NYSE	TGI	Wed, May 19, 2021	16.09	16.48	15.82	16.45
6174	NYSE	TGI	Tue, May 18, 2021	16.65	16.84	16.39	16.48
6173	NYSE	TGI	Mon, May 17, 2021	15.60	16.68	15.32	16.62
6172	NYSE	TGI	Fri, May 14, 2021	15.71	15.91	15.24	15.84
6171	NYSE	TGI	Thu, May 13, 2021	14.95	15.74	14.91	15.45
6170	NYSE	TGI	Wed, May 12, 2021	15.64	16.01	14.78	14.82
6169	NYSE	TGI	Tue, May 11, 2021	15.51	15.99	15.26	15.81
6168	NYSE	TGI	Mon, May 10, 2021	16.43	17.06	16.06	16.06
6167	NYSE	TGI	Fri, May 7, 2021	16.03	16.47	15.83	16.31
6166	NYSE	TGI	Thu, May 6, 2021	15.77	16.16	15.31	16.15
6165	NYSE	TGI	Wed, May 5, 2021	16.16	16.12	15.66	15.70
6164	NYSE	TGI	Tue, May 4, 2021	17.02	17.02	15.96	16.21
6163	NYSE	TGI	Mon, May 3, 2021	17.20	17.27	16.87	17.11
6162	NYSE	TGI	Fri, Apr 30, 2021	16.92	17.14	16.66	16.92
6161	NYSE	TGI	Thu, Apr 29, 2021	17.44	17.64	16.85	17.13
6160	NYSE	TGI	Wed, Apr 28, 2021	17.58	17.60	17.25	17.35
6159	NYSE	TGI	Tue, Apr 27, 2021	17.90	18.07	17.40	17.55
6158	NYSE	TGI	Mon, Apr 26, 2021	17.75	18.22	17.63	17.85
6157	NYSE	TGI	Fri, Apr 23, 2021	17.35	17.86	17.08	17.59
6156	NYSE	TGI	Thu, Apr 22, 2021	17.40	18.11	17.25	17.34
6155	NYSE	TGI	Wed, Apr 21, 2021	16.70	17.29	16.37	17.26
6154	NYSE	TGI	Tue, Apr 20, 2021	16.99	17.22	16.53	16.82
6153	NYSE	TGI	Mon, Apr 19, 2021	17.28	17.49	16.92	17.27
6152	NYSE	TGI	Fri, Apr 16, 2021	17.59	17.63	17.22	17.50
6151	NYSE	TGI	Thu, Apr 15, 2021	18.04	18.04	17.27	17.54
6150	NYSE	TGI	Wed, Apr 14, 2021	17.95	18.53	17.81	17.90
6149	NYSE	TGI	Tue, Apr 13, 2021	17.74	18.00	17.55	17.78
6148	NYSE	TGI	Mon, Apr 12, 2021	18.19	18.23	17.71	18.14
6147	NYSE	TGI	Fri, Apr 9, 2021	17.76	18.45	17.55	18.28
6146	NYSE	TGI	Thu, Apr 8, 2021	17.69	18.05	17.30	18.01
6145	NYSE	TGI	Wed, Apr 7, 2021	17.99	18.17	17.59	17.80
6144	NYSE	TGI	Tue, Apr 6, 2021	18.02	18.43	17.97	18.06
6143	NYSE	TGI	Mon, Apr 5, 2021	18.95	19.10	18.11	18.24
6142	NYSE	TGI	Thu, Apr 1, 2021	18.52	18.86	18.28	18.60
6141	NYSE	TGI	Wed, Mar 31, 2021	18.46	18.78	18.19	18.38
6140	NYSE	TGI	Tue, Mar 30, 2021	17.48	18.45	17.48	18.34
6139	NYSE	TGI	Mon, Mar 29, 2021	18.27	18.83	17.47	17.52
6138	NYSE	TGI	Fri, Mar 26, 2021	18.47	18.72	17.75	18.24
6137	NYSE	TGI	Thu, Mar 25, 2021	16.10	18.28	15.89	18.19
6136	NYSE	TGI	Wed, Mar 24, 2021	16.75	18.02	16.46	16.51
6135	NYSE	TGI	Tue, Mar 23, 2021	17.63	17.99	16.10	16.21
6134	NYSE	TGI	Mon, Mar 22, 2021	19.39	19.39	17.83	18.00
6133	NYSE	TGI	Fri, Mar 19, 2021	18.28	19.39	17.86	19.39
6132	NYSE	TGI	Thu, Mar 18, 2021	18.79	18.99	17.93	18.10
6131	NYSE	TGI	Wed, Mar 17, 2021	18.08	19.00	17.92	18.99
6130	NYSE	TGI	Tue, Mar 16, 2021	18.81	18.81	17.96	18.34
6129	NYSE	TGI	Mon, Mar 15, 2021	18.50	18.93	17.93	18.79
6128	NYSE	TGI	Fri, Mar 12, 2021	17.67	18.92	17.43	18.34
6127	NYSE	TGI	Thu, Mar 11, 2021	17.77	18.49	17.57	17.61
6126	NYSE	TGI	Wed, Mar 10, 2021	17.33	17.82	17.01	17.64
6125	NYSE	TGI	Tue, Mar 9, 2021	17.90	18.22	17.13	17.21
6124	NYSE	TGI	Mon, Mar 8, 2021	17.96	18.24	17.48	17.66
6123	NYSE	TGI	Fri, Mar 5, 2021	17.74	18.15	16.59	17.66
6122	NYSE	TGI	Thu, Mar 4, 2021	17.20	18.25	16.22	17.20
6121	NYSE	TGI	Wed, Mar 3, 2021	16.35	17.48	16.25	17.27
6120	NYSE	TGI	Tue, Mar 2, 2021	15.72	16.41	15.60	16.20
6119	NYSE	TGI	Mon, Mar 1, 2021	15.20	15.90	15.08	15.60
6118	NYSE	TGI	Fri, Feb 26, 2021	14.70	15.25	14.38	14.57
6117	NYSE	TGI	Thu, Feb 25, 2021	15.58	15.77	14.69	14.86
6116	NYSE	TGI	Wed, Feb 24, 2021	14.57	15.80	14.50	15.61
6115	NYSE	TGI	Tue, Feb 23, 2021	14.51	14.89	13.94	14.49
6114	NYSE	TGI	Mon, Feb 22, 2021	14.08	15.07	14.06	14.58
6113	NYSE	TGI	Fri, Feb 19, 2021	14.03	14.62	13.88	14.42
6112	NYSE	TGI	Thu, Feb 18, 2021	14.45	14.64	13.80	13.80
6111	NYSE	TGI	Wed, Feb 17, 2021	14.63	14.94	14.47	14.69
6110	NYSE	TGI	Tue, Feb 16, 2021	15.01	15.26	14.60	14.81
6109	NYSE	TGI	Fri, Feb 12, 2021	14.76	15.23	14.41	14.98
6108	NYSE	TGI	Thu, Feb 11, 2021	14.36	15.90	14.23	15.18
6107	NYSE	TGI	Wed, Feb 10, 2021	14.06	14.19	13.73	14.02
6106	NYSE	TGI	Tue, Feb 9, 2021	14.25	14.40	13.89	14.00
6105	NYSE	TGI	Mon, Feb 8, 2021	14.11	14.62	13.82	14.35
6104	NYSE	TGI	Fri, Feb 5, 2021	14.04	14.09	13.47	13.81
6103	NYSE	TGI	Thu, Feb 4, 2021	14.50	14.67	13.39	13.83
6102	NYSE	TGI	Wed, Feb 3, 2021	11.90	13.78	11.85	13.43
6101	NYSE	TGI	Tue, Feb 2, 2021	11.50	11.93	11.22	11.81
6100	NYSE	TGI	Mon, Feb 1, 2021	11.20	11.24	10.53	11.24
6099	NYSE	TGI	Fri, Jan 29, 2021	11.24	11.51	10.71	10.83
6098	NYSE	TGI	Thu, Jan 28, 2021	11.15	11.46	11.04	11.30
6097	NYSE	TGI	Wed, Jan 27, 2021	11.15	11.60	10.66	10.80
6096	NYSE	TGI	Tue, Jan 26, 2021	12.39	12.53	11.61	11.61
6095	NYSE	TGI	Mon, Jan 25, 2021	12.34	12.67	11.95	12.19
6094	NYSE	TGI	Fri, Jan 22, 2021	11.97	12.43	11.80	12.43
6093	NYSE	TGI	Thu, Jan 21, 2021	12.54	12.91	11.90	12.18
6092	NYSE	TGI	Wed, Jan 20, 2021	13.11	13.32	12.87	13.06
6091	NYSE	TGI	Tue, Jan 19, 2021	13.03	13.22	12.74	13.06
6090	NYSE	TGI	Fri, Jan 15, 2021	13.02	13.09	12.43	12.68
6089	NYSE	TGI	Thu, Jan 14, 2021	13.16	13.84	13.12	13.28
6088	NYSE	TGI	Wed, Jan 13, 2021	13.42	13.42	12.68	13.00
6087	NYSE	TGI	Tue, Jan 12, 2021	12.91	13.54	12.90	13.43
6086	NYSE	TGI	Mon, Jan 11, 2021	12.46	12.87	12.29	12.78
6085	NYSE	TGI	Fri, Jan 8, 2021	12.65	12.65	12.05	12.53
6084	NYSE	TGI	Thu, Jan 7, 2021	12.97	13.22	12.56	12.64
6083	NYSE	TGI	Wed, Jan 6, 2021	12.90	13.40	12.57	12.83
6082	NYSE	TGI	Tue, Jan 5, 2021	11.87	13.20	11.76	12.88
6081	NYSE	TGI	Mon, Jan 4, 2021	12.65	12.65	11.70	11.74
6080	NYSE	TGI	Thu, Dec 31, 2020	12.57	12.89	12.41	12.56
6079	NYSE	TGI	Wed, Dec 30, 2020	12.16	12.88	12.16	12.64
6078	NYSE	TGI	Tue, Dec 29, 2020	12.59	12.65	12.14	12.26
6077	NYSE	TGI	Mon, Dec 28, 2020	12.53	12.81	12.33	12.38
6076	NYSE	TGI	Thu, Dec 24, 2020	12.78	12.78	12.19	12.40
6075	NYSE	TGI	Wed, Dec 23, 2020	12.53	13.17	12.33	12.77
6074	NYSE	TGI	Tue, Dec 22, 2020	12.81	12.91	12.20	12.25
6073	NYSE	TGI	Mon, Dec 21, 2020	12.64	13.01	12.50	12.65
6072	NYSE	TGI	Fri, Dec 18, 2020	13.96	14.13	13.04	13.45
6071	NYSE	TGI	Thu, Dec 17, 2020	14.10	14.12	13.62	14.04
6070	NYSE	TGI	Wed, Dec 16, 2020	14.84	14.84	13.88	14.08
6069	NYSE	TGI	Tue, Dec 15, 2020	14.30	14.82	13.65	14.74
6068	NYSE	TGI	Mon, Dec 14, 2020	14.47	14.47	13.68	14.10
6067	NYSE	TGI	Fri, Dec 11, 2020	14.35	14.56	13.61	14.06
6066	NYSE	TGI	Thu, Dec 10, 2020	14.34	14.91	14.03	14.14
6065	NYSE	TGI	Wed, Dec 9, 2020	15.75	15.82	14.09	14.62
6064	NYSE	TGI	Tue, Dec 8, 2020	15.02	15.50	14.86	15.39
6063	NYSE	TGI	Mon, Dec 7, 2020	16.05	16.40	15.02	15.19
6062	NYSE	TGI	Fri, Dec 4, 2020	15.16	16.17	15.15	15.95
6061	NYSE	TGI	Thu, Dec 3, 2020	14.36	15.53	14.10	15.07
6060	NYSE	TGI	Wed, Dec 2, 2020	13.54	14.20	13.07	14.09
6059	NYSE	TGI	Tue, Dec 1, 2020	14.48	14.48	13.55	13.61
6058	NYSE	TGI	Mon, Nov 30, 2020	13.48	13.79	12.85	13.17
6057	NYSE	TGI	Fri, Nov 27, 2020	13.83	13.90	13.31	13.61
6056	NYSE	TGI	Wed, Nov 25, 2020	13.27	13.75	12.60	13.73
6055	NYSE	TGI	Tue, Nov 24, 2020	13.51	14.42	13.08	13.55
6054	NYSE	TGI	Mon, Nov 23, 2020	11.96	13.06	11.80	12.95
6053	NYSE	TGI	Fri, Nov 20, 2020	11.39	11.59	11.14	11.59
6052	NYSE	TGI	Thu, Nov 19, 2020	10.92	11.48	10.75	11.47
6051	NYSE	TGI	Wed, Nov 18, 2020	12.48	12.50	10.96	11.06
6050	NYSE	TGI	Tue, Nov 17, 2020	10.81	11.65	10.55	11.57
6049	NYSE	TGI	Mon, Nov 16, 2020	10.30	11.10	10.12	11.08
6048	NYSE	TGI	Fri, Nov 13, 2020	9.19	9.89	8.99	9.72
6047	NYSE	TGI	Thu, Nov 12, 2020	8.93	9.63	8.87	8.97
6046	NYSE	TGI	Wed, Nov 11, 2020	10.00	10.00	8.90	9.35
6045	NYSE	TGI	Tue, Nov 10, 2020	9.00	10.03	8.86	9.96
6044	NYSE	TGI	Mon, Nov 9, 2020	8.82	9.14	8.34	8.79
6043	NYSE	TGI	Fri, Nov 6, 2020	7.59	7.69	7.37	7.60
6042	NYSE	TGI	Thu, Nov 5, 2020	7.31	7.75	7.31	7.63
6041	NYSE	TGI	Wed, Nov 4, 2020	7.32	7.50	7.06	7.29
6040	NYSE	TGI	Tue, Nov 3, 2020	7.31	7.58	7.22	7.52
6039	NYSE	TGI	Mon, Nov 2, 2020	6.77	7.18	6.71	7.11
6038	NYSE	TGI	Fri, Oct 30, 2020	6.41	6.61	6.35	6.60
6037	NYSE	TGI	Thu, Oct 29, 2020	6.28	6.64	6.15	6.48
6036	NYSE	TGI	Wed, Oct 28, 2020	6.55	6.60	6.30	6.31
6035	NYSE	TGI	Tue, Oct 27, 2020	7.07	7.07	6.68	6.69
6034	NYSE	TGI	Mon, Oct 26, 2020	7.55	7.60	7.03	7.15
6033	NYSE	TGI	Fri, Oct 23, 2020	7.69	7.98	7.56	7.79
6032	NYSE	TGI	Thu, Oct 22, 2020	7.13	7.57	7.13	7.55
6031	NYSE	TGI	Wed, Oct 21, 2020	7.23	7.30	7.09	7.15
6030	NYSE	TGI	Tue, Oct 20, 2020	7.15	7.38	7.05	7.25
6029	NYSE	TGI	Mon, Oct 19, 2020	6.86	7.30	6.76	7.00
6028	NYSE	TGI	Fri, Oct 16, 2020	6.97	7.08	6.77	6.79
6027	NYSE	TGI	Thu, Oct 15, 2020	6.57	6.97	6.38	6.77
6026	NYSE	TGI	Wed, Oct 14, 2020	6.75	6.97	6.60	6.71
6025	NYSE	TGI	Tue, Oct 13, 2020	6.96	7.04	6.65	6.70
6024	NYSE	TGI	Mon, Oct 12, 2020	7.19	7.23	7.03	7.11
6023	NYSE	TGI	Fri, Oct 9, 2020	7.41	7.53	7.12	7.20
6022	NYSE	TGI	Thu, Oct 8, 2020	7.33	7.47	7.05	7.35
6021	NYSE	TGI	Wed, Oct 7, 2020	6.96	7.31	6.86	7.12
6020	NYSE	TGI	Tue, Oct 6, 2020	7.29	7.38	6.82	6.82
6019	NYSE	TGI	Mon, Oct 5, 2020	7.39	7.60	7.09	7.09
6018	NYSE	TGI	Fri, Oct 2, 2020	6.85	7.27	6.81	7.22
6017	NYSE	TGI	Thu, Oct 1, 2020	6.65	7.39	6.62	7.20
6016	NYSE	TGI	Wed, Sep 30, 2020	6.73	6.97	6.46	6.51
6015	NYSE	TGI	Tue, Sep 29, 2020	6.99	6.99	6.58	6.63
6014	NYSE	TGI	Mon, Sep 28, 2020	7.12	7.41	6.98	7.01
6013	NYSE	TGI	Fri, Sep 25, 2020	6.39	6.94	6.38	6.85
6012	NYSE	TGI	Thu, Sep 24, 2020	6.00	6.72	5.96	6.41
6011	NYSE	TGI	Wed, Sep 23, 2020	6.81	7.05	6.18	6.18
6010	NYSE	TGI	Tue, Sep 22, 2020	7.25	7.52	6.65	6.80
6009	NYSE	TGI	Mon, Sep 21, 2020	8.61	8.77	7.08	7.31
6008	NYSE	TGI	Fri, Sep 18, 2020	8.71	10.00	8.57	9.24
6007	NYSE	TGI	Thu, Sep 17, 2020	8.12	8.66	7.98	8.57
6006	NYSE	TGI	Wed, Sep 16, 2020	7.63	8.52	7.46	8.27
6005	NYSE	TGI	Tue, Sep 15, 2020	7.71	7.90	7.30	7.60
6004	NYSE	TGI	Mon, Sep 14, 2020	6.63	7.78	6.56	7.71
6003	NYSE	TGI	Fri, Sep 11, 2020	6.20	6.67	6.08	6.50
6002	NYSE	TGI	Thu, Sep 10, 2020	6.56	6.68	6.19	6.20
6001	NYSE	TGI	Wed, Sep 9, 2020	6.81	6.84	6.32	6.55
6000	NYSE	TGI	Tue, Sep 8, 2020	7.10	7.14	6.76	6.78
5999	NYSE	TGI	Fri, Sep 4, 2020	7.27	7.37	6.90	7.24
5998	NYSE	TGI	Thu, Sep 3, 2020	7.37	7.64	6.99	7.03
5997	NYSE	TGI	Wed, Sep 2, 2020	7.30	7.55	7.17	7.30
5996	NYSE	TGI	Tue, Sep 1, 2020	6.98	7.40	6.85	7.22
5995	NYSE	TGI	Mon, Aug 31, 2020	7.41	7.41	7.07	7.23
5994	NYSE	TGI	Fri, Aug 28, 2020	7.29	7.49	7.17	7.47
5993	NYSE	TGI	Thu, Aug 27, 2020	7.13	7.55	7.06	7.22
5992	NYSE	TGI	Wed, Aug 26, 2020	7.18	7.29	6.97	7.05
5991	NYSE	TGI	Tue, Aug 25, 2020	7.33	7.48	7.08	7.30
5990	NYSE	TGI	Mon, Aug 24, 2020	6.82	7.27	6.63	7.26
5989	NYSE	TGI	Fri, Aug 21, 2020	6.83	6.92	6.65	6.69
5988	NYSE	TGI	Thu, Aug 20, 2020	6.95	7.03	6.78	6.95
5987	NYSE	TGI	Wed, Aug 19, 2020	6.92	7.28	6.84	7.08
5986	NYSE	TGI	Tue, Aug 18, 2020	7.17	7.36	6.92	6.93
5985	NYSE	TGI	Mon, Aug 17, 2020	7.48	7.58	7.13	7.18
5984	NYSE	TGI	Fri, Aug 14, 2020	7.11	7.56	7.06	7.47
5983	NYSE	TGI	Thu, Aug 13, 2020	7.31	7.57	7.11	7.20
5982	NYSE	TGI	Wed, Aug 12, 2020	8.15	8.28	7.30	7.43
5981	NYSE	TGI	Tue, Aug 11, 2020	8.48	9.18	8.35	8.47
5980	NYSE	TGI	Mon, Aug 10, 2020	7.46	8.38	7.41	8.02
5979	NYSE	TGI	Fri, Aug 7, 2020	7.07	7.48	6.99	7.46
5978	NYSE	TGI	Thu, Aug 6, 2020	7.04	7.50	7.00	7.14
5977	NYSE	TGI	Wed, Aug 5, 2020	6.70	7.53	6.37	7.22
5976	NYSE	TGI	Tue, Aug 4, 2020	6.94	7.04	6.53	6.77
5975	NYSE	TGI	Mon, Aug 3, 2020	6.75	6.94	6.34	6.85
5974	NYSE	TGI	Fri, Jul 31, 2020	6.64	6.82	6.45	6.78
5973	NYSE	TGI	Thu, Jul 30, 2020	6.77	6.84	6.43	6.67
5972	NYSE	TGI	Wed, Jul 29, 2020	7.15	7.19	6.75	6.95
5971	NYSE	TGI	Tue, Jul 28, 2020	7.12	7.27	7.03	7.09
5970	NYSE	TGI	Mon, Jul 27, 2020	7.43	7.43	7.14	7.24
5969	NYSE	TGI	Fri, Jul 24, 2020	7.62	7.93	7.35	7.43
5968	NYSE	TGI	Thu, Jul 23, 2020	7.70	8.07	7.48	7.77
5967	NYSE	TGI	Wed, Jul 22, 2020	7.65	7.92	7.43	7.82
5966	NYSE	TGI	Tue, Jul 21, 2020	7.55	8.12	7.48	7.90
5965	NYSE	TGI	Mon, Jul 20, 2020	7.63	7.74	7.07	7.37
5964	NYSE	TGI	Fri, Jul 17, 2020	7.95	7.99	7.45	7.66
5963	NYSE	TGI	Thu, Jul 16, 2020	8.14	8.18	7.82	7.96
5962	NYSE	TGI	Wed, Jul 15, 2020	8.46	8.64	8.03	8.28
5961	NYSE	TGI	Tue, Jul 14, 2020	8.00	8.29	7.68	8.27
5960	NYSE	TGI	Mon, Jul 13, 2020	8.41	8.60	7.93	8.09
5959	NYSE	TGI	Fri, Jul 10, 2020	7.63	8.31	7.57	8.26
5958	NYSE	TGI	Thu, Jul 9, 2020	8.50	8.50	7.57	7.69
5957	NYSE	TGI	Wed, Jul 8, 2020	8.30	8.53	8.10	8.50
5956	NYSE	TGI	Tue, Jul 7, 2020	8.84	8.99	8.35	8.43
5955	NYSE	TGI	Mon, Jul 6, 2020	9.14	9.21	8.54	9.07
5954	NYSE	TGI	Thu, Jul 2, 2020	9.13	9.39	8.76	8.84
5953	NYSE	TGI	Wed, Jul 1, 2020	9.14	9.82	8.76	8.77
5952	NYSE	TGI	Tue, Jun 30, 2020	9.55	9.62	8.80	9.01
5951	NYSE	TGI	Mon, Jun 29, 2020	8.80	9.96	8.61	9.96
5950	NYSE	TGI	Fri, Jun 26, 2020	8.45	8.57	8.04	8.42
5949	NYSE	TGI	Thu, Jun 25, 2020	8.07	8.67	8.05	8.60
5948	NYSE	TGI	Wed, Jun 24, 2020	8.76	8.98	8.01	8.42
5947	NYSE	TGI	Tue, Jun 23, 2020	9.38	9.49	8.88	9.07
5946	NYSE	TGI	Mon, Jun 22, 2020	9.57	9.75	9.18	9.34
5945	NYSE	TGI	Fri, Jun 19, 2020	10.55	10.80	9.87	9.88
5944	NYSE	TGI	Thu, Jun 18, 2020	9.75	10.85	9.67	10.31
5943	NYSE	TGI	Wed, Jun 17, 2020	10.57	10.85	10.04	10.09
5942	NYSE	TGI	Tue, Jun 16, 2020	11.18	11.43	10.50	10.79
5941	NYSE	TGI	Mon, Jun 15, 2020	9.97	10.79	9.77	10.18
5940	NYSE	TGI	Fri, Jun 12, 2020	10.03	10.97	9.52	10.91
5939	NYSE	TGI	Thu, Jun 11, 2020	9.68	10.16	8.65	8.71
5938	NYSE	TGI	Wed, Jun 10, 2020	12.26	12.28	10.24	10.75
5937	NYSE	TGI	Tue, Jun 9, 2020	11.58	12.91	11.40	12.44
5936	NYSE	TGI	Mon, Jun 8, 2020	12.30	14.09	12.27	12.72
5935	NYSE	TGI	Fri, Jun 5, 2020	10.77	11.99	10.61	11.18
5934	NYSE	TGI	Thu, Jun 4, 2020	9.41	10.08	9.21	9.77
5933	NYSE	TGI	Wed, Jun 3, 2020	8.80	9.53	8.61	9.45
5932	NYSE	TGI	Tue, Jun 2, 2020	7.82	9.05	7.68	8.53
5931	NYSE	TGI	Mon, Jun 1, 2020	7.35	8.10	7.25	7.73
5930	NYSE	TGI	Fri, May 29, 2020	8.75	8.99	7.15	7.49
5929	NYSE	TGI	Thu, May 28, 2020	11.42	11.85	8.76	9.11
5928	NYSE	TGI	Wed, May 27, 2020	6.89	8.30	6.71	8.18
5927	NYSE	TGI	Tue, May 26, 2020	5.99	6.37	5.90	6.26
5926	NYSE	TGI	Fri, May 22, 2020	5.70	5.70	5.08	5.55
5925	NYSE	TGI	Thu, May 21, 2020	5.40	5.78	5.36	5.65
5924	NYSE	TGI	Wed, May 20, 2020	5.51	5.60	5.31	5.50
5923	NYSE	TGI	Tue, May 19, 2020	5.38	5.51	5.00	5.24
5922	NYSE	TGI	Mon, May 18, 2020	5.24	5.54	5.09	5.44
5921	NYSE	TGI	Fri, May 15, 2020	4.73	4.94	4.67	4.73
5920	NYSE	TGI	Thu, May 14, 2020	4.66	5.18	4.36	4.85
5919	NYSE	TGI	Wed, May 13, 2020	5.02	5.18	4.70	4.87
5918	NYSE	TGI	Tue, May 12, 2020	5.76	5.90	4.99	5.00
5917	NYSE	TGI	Mon, May 11, 2020	5.75	5.75	5.28	5.68
5916	NYSE	TGI	Fri, May 8, 2020	5.63	6.18	5.55	6.00
5915	NYSE	TGI	Thu, May 7, 2020	5.01	5.90	5.01	5.42
5914	NYSE	TGI	Wed, May 6, 2020	5.78	5.88	4.87	4.88
5913	NYSE	TGI	Tue, May 5, 2020	6.40	6.74	5.62	5.68
5912	NYSE	TGI	Mon, May 4, 2020	6.00	6.28	5.60	6.18
5911	NYSE	TGI	Fri, May 1, 2020	6.75	6.85	6.01	6.31
5910	NYSE	TGI	Thu, Apr 30, 2020	7.42	7.42	6.75	7.04
5909	NYSE	TGI	Wed, Apr 29, 2020	6.99	7.82	6.92	7.39
5908	NYSE	TGI	Tue, Apr 28, 2020	6.62	6.90	6.26	6.56
5907	NYSE	TGI	Mon, Apr 27, 2020	5.76	6.43	5.53	6.31
5906	NYSE	TGI	Fri, Apr 24, 2020	6.14	6.25	5.34	5.51
5905	NYSE	TGI	Thu, Apr 23, 2020	5.79	6.18	5.62	6.06
5904	NYSE	TGI	Wed, Apr 22, 2020	6.35	6.45	5.66	5.70
5903	NYSE	TGI	Tue, Apr 21, 2020	6.38	6.82	6.00	6.08
5902	NYSE	TGI	Mon, Apr 20, 2020	6.62	6.87	6.25	6.51
5901	NYSE	TGI	Fri, Apr 17, 2020	6.69	7.75	6.61	7.01
5900	NYSE	TGI	Thu, Apr 16, 2020	6.33	6.34	5.73	5.83
5899	NYSE	TGI	Wed, Apr 15, 2020	6.48	6.70	6.03	6.41
5898	NYSE	TGI	Tue, Apr 14, 2020	6.90	7.15	6.12	6.71
5897	NYSE	TGI	Mon, Apr 13, 2020	7.68	7.77	6.38	6.49
5896	NYSE	TGI	Thu, Apr 9, 2020	7.52	8.07	7.45	7.56
5895	NYSE	TGI	Wed, Apr 8, 2020	6.93	7.44	6.93	7.14
5894	NYSE	TGI	Tue, Apr 7, 2020	6.38	7.97	6.38	6.62
5893	NYSE	TGI	Mon, Apr 6, 2020	5.16	5.82	5.16	5.80
5892	NYSE	TGI	Fri, Apr 3, 2020	5.14	5.29	4.47	4.69
5891	NYSE	TGI	Thu, Apr 2, 2020	5.17	5.99	5.06	5.14
5890	NYSE	TGI	Wed, Apr 1, 2020	6.25	6.68	5.01	5.16
5889	NYSE	TGI	Tue, Mar 31, 2020	6.40	7.37	6.40	6.76
5888	NYSE	TGI	Mon, Mar 30, 2020	7.12	7.13	6.12	6.45
5887	NYSE	TGI	Fri, Mar 27, 2020	7.97	8.01	7.01	7.09
5886	NYSE	TGI	Thu, Mar 26, 2020	6.63	8.94	6.53	8.39
5885	NYSE	TGI	Wed, Mar 25, 2020	5.68	7.47	5.57	6.37
5884	NYSE	TGI	Tue, Mar 24, 2020	5.19	5.77	4.98	5.16
5883	NYSE	TGI	Mon, Mar 23, 2020	4.86	5.26	4.00	4.72
5882	NYSE	TGI	Fri, Mar 20, 2020	5.01	6.95	4.77	5.01
5881	NYSE	TGI	Thu, Mar 19, 2020	3.45	4.93	3.02	4.55
5880	NYSE	TGI	Wed, Mar 18, 2020	4.73	4.77	3.19	3.43
5879	NYSE	TGI	Tue, Mar 17, 2020	6.70	6.72	4.58	5.41
5878	NYSE	TGI	Mon, Mar 16, 2020	7.75	7.75	6.10	6.51
5877	NYSE	TGI	Fri, Mar 13, 2020	9.56	9.80	6.42	9.08
5876	NYSE	TGI	Thu, Mar 12, 2020	11.30	11.30	8.27	8.81
5875	NYSE	TGI	Wed, Mar 11, 2020	14.35	14.61	12.62	12.68
5874	NYSE	TGI	Tue, Mar 10, 2020	15.28	15.30	14.42	15.13
5873	NYSE	TGI	Mon, Mar 9, 2020	14.65	14.85	13.95	14.55
5872	NYSE	TGI	Fri, Mar 6, 2020	15.30	16.59	15.30	16.15
5871	NYSE	TGI	Thu, Mar 5, 2020	17.43	17.49	15.99	16.23
5870	NYSE	TGI	Wed, Mar 4, 2020	18.25	18.37	17.20	18.15
5869	NYSE	TGI	Tue, Mar 3, 2020	18.46	19.14	17.83	17.90
5868	NYSE	TGI	Mon, Mar 2, 2020	19.12	19.31	17.16	18.55
5867	NYSE	TGI	Fri, Feb 28, 2020	17.80	19.01	17.35	19.00
5866	NYSE	TGI	Thu, Feb 27, 2020	19.66	19.67	18.68	18.64
5865	NYSE	TGI	Wed, Feb 26, 2020	21.20	21.48	20.33	20.46
5864	NYSE	TGI	Tue, Feb 25, 2020	23.00	23.11	20.61	20.94
5863	NYSE	TGI	Mon, Feb 24, 2020	22.99	23.30	22.50	22.86
5862	NYSE	TGI	Fri, Feb 21, 2020	24.10	24.21	23.85	24.04
5861	NYSE	TGI	Thu, Feb 20, 2020	24.00	24.46	23.87	24.35
5860	NYSE	TGI	Wed, Feb 19, 2020	24.28	24.47	23.61	24.20
5859	NYSE	TGI	Tue, Feb 18, 2020	23.80	24.52	23.80	24.17
5858	NYSE	TGI	Fri, Feb 14, 2020	24.14	24.18	23.38	23.78
5857	NYSE	TGI	Thu, Feb 13, 2020	23.77	24.42	23.76	24.10
5856	NYSE	TGI	Wed, Feb 12, 2020	24.42	24.55	24.06	24.07
5855	NYSE	TGI	Tue, Feb 11, 2020	23.81	24.92	23.77	24.11
5854	NYSE	TGI	Mon, Feb 10, 2020	22.52	23.84	22.52	23.78
5853	NYSE	TGI	Fri, Feb 7, 2020	24.16	24.16	22.44	23.03
5852	NYSE	TGI	Thu, Feb 6, 2020	23.24	25.66	23.04	24.34
5851	NYSE	TGI	Wed, Feb 5, 2020	21.50	22.28	21.31	21.87
5850	NYSE	TGI	Tue, Feb 4, 2020	20.98	21.19	20.66	21.14
5849	NYSE	TGI	Mon, Feb 3, 2020	20.60	20.64	20.31	20.50
5848	NYSE	TGI	Fri, Jan 31, 2020	20.77	21.06	20.29	20.43
5847	NYSE	TGI	Thu, Jan 30, 2020	20.73	21.07	20.44	21.00
5846	NYSE	TGI	Wed, Jan 29, 2020	21.47	21.59	20.73	21.08
5845	NYSE	TGI	Tue, Jan 28, 2020	21.59	21.69	21.10	21.26
5844	NYSE	TGI	Mon, Jan 27, 2020	21.37	21.87	21.17	21.45
5843	NYSE	TGI	Fri, Jan 24, 2020	22.20	22.26	21.54	22.08
5842	NYSE	TGI	Thu, Jan 23, 2020	21.65	22.44	21.26	22.06
5841	NYSE	TGI	Wed, Jan 22, 2020	22.14	22.26	21.73	21.89
5840	NYSE	TGI	Tue, Jan 21, 2020	22.51	22.61	21.70	22.04
5839	NYSE	TGI	Fri, Jan 17, 2020	23.39	23.47	22.53	22.66
5838	NYSE	TGI	Thu, Jan 16, 2020	23.28	23.68	23.15	23.23
5837	NYSE	TGI	Wed, Jan 15, 2020	23.07	23.26	22.80	23.06
5836	NYSE	TGI	Tue, Jan 14, 2020	23.11	23.80	22.75	23.36
5835	NYSE	TGI	Mon, Jan 13, 2020	23.70	23.88	23.10	23.12
5834	NYSE	TGI	Fri, Jan 10, 2020	25.86	25.88	23.56	23.63
5833	NYSE	TGI	Thu, Jan 9, 2020	26.08	26.16	25.52	25.92
5832	NYSE	TGI	Wed, Jan 8, 2020	25.87	26.10	25.64	25.82
5831	NYSE	TGI	Tue, Jan 7, 2020	25.86	25.98	25.56	25.80
5830	NYSE	TGI	Mon, Jan 6, 2020	25.65	25.99	25.40	25.78
5829	NYSE	TGI	Fri, Jan 3, 2020	24.66	25.85	24.66	25.80
5828	NYSE	TGI	Thu, Jan 2, 2020	25.46	25.47	24.08	25.13
5827	NYSE	TGI	Tue, Dec 31, 2019	24.85	25.49	24.76	25.27
5826	NYSE	TGI	Mon, Dec 30, 2019	25.31	25.48	24.86	24.88
5825	NYSE	TGI	Fri, Dec 27, 2019	26.02	26.06	25.45	25.49
5824	NYSE	TGI	Thu, Dec 26, 2019	26.51	26.62	25.74	25.96
5823	NYSE	TGI	Tue, Dec 24, 2019	26.55	26.72	26.31	26.51
5822	NYSE	TGI	Mon, Dec 23, 2019	26.60	26.77	25.98	26.52
5821	NYSE	TGI	Fri, Dec 20, 2019	26.38	26.57	25.98	26.30
5820	NYSE	TGI	Thu, Dec 19, 2019	27.39	27.39	25.99	26.27
5819	NYSE	TGI	Wed, Dec 18, 2019	27.17	28.04	27.06	27.40
5818	NYSE	TGI	Tue, Dec 17, 2019	27.11	27.26	26.72	26.97
5817	NYSE	TGI	Mon, Dec 16, 2019	28.50	28.50	26.81	27.03
5816	NYSE	TGI	Fri, Dec 13, 2019	28.92	29.32	28.61	28.82
5815	NYSE	TGI	Thu, Dec 12, 2019	28.77	29.25	28.55	29.10
5814	NYSE	TGI	Wed, Dec 11, 2019	28.78	29.00	28.15	28.89
5813	NYSE	TGI	Tue, Dec 10, 2019	29.00	29.12	28.75	28.84
5812	NYSE	TGI	Mon, Dec 9, 2019	28.58	29.23	28.44	29.10
5811	NYSE	TGI	Fri, Dec 6, 2019	28.73	29.04	28.61	28.94
5810	NYSE	TGI	Thu, Dec 5, 2019	27.63	28.21	27.13	28.15
5809	NYSE	TGI	Wed, Dec 4, 2019	26.87	27.84	26.87	27.47
5808	NYSE	TGI	Tue, Dec 3, 2019	26.77	27.39	26.43	26.60
5807	NYSE	TGI	Mon, Dec 2, 2019	27.70	28.08	27.10	27.16
5806	NYSE	TGI	Fri, Nov 29, 2019	27.53	28.05	27.38	27.71
5805	NYSE	TGI	Wed, Nov 27, 2019	28.81	29.05	27.67	27.87
5804	NYSE	TGI	Tue, Nov 26, 2019	29.09	29.38	28.66	28.68
5803	NYSE	TGI	Mon, Nov 25, 2019	28.52	29.25	28.52	29.20
5802	NYSE	TGI	Fri, Nov 22, 2019	28.50	28.72	28.17	28.48
5801	NYSE	TGI	Thu, Nov 21, 2019	28.50	28.58	27.92	28.50
5800	NYSE	TGI	Wed, Nov 20, 2019	28.19	28.60	28.12	28.39
5799	NYSE	TGI	Tue, Nov 19, 2019	28.81	28.85	28.37	28.46
5798	NYSE	TGI	Mon, Nov 18, 2019	28.42	28.94	28.21	28.62
5797	NYSE	TGI	Fri, Nov 15, 2019	28.71	28.92	28.34	28.49
5796	NYSE	TGI	Thu, Nov 14, 2019	28.38	28.67	28.03	28.40
5795	NYSE	TGI	Wed, Nov 13, 2019	28.12	28.78	27.92	28.50
5794	NYSE	TGI	Tue, Nov 12, 2019	27.90	28.64	27.83	28.46
5793	NYSE	TGI	Mon, Nov 11, 2019	27.45	27.92	27.07	27.85
5792	NYSE	TGI	Fri, Nov 8, 2019	26.64	28.15	26.41	27.70
5791	NYSE	TGI	Thu, Nov 7, 2019	24.95	27.64	24.50	26.36
5790	NYSE	TGI	Wed, Nov 6, 2019	22.80	23.03	22.55	22.77
5789	NYSE	TGI	Tue, Nov 5, 2019	22.90	23.37	22.67	22.83
5788	NYSE	TGI	Mon, Nov 4, 2019	22.31	22.91	22.09	22.78
5787	NYSE	TGI	Fri, Nov 1, 2019	20.94	22.00	20.94	21.95
5786	NYSE	TGI	Thu, Oct 31, 2019	21.07	21.34	20.57	20.77
5785	NYSE	TGI	Wed, Oct 30, 2019	20.81	21.36	20.75	21.21
5784	NYSE	TGI	Tue, Oct 29, 2019	20.47	21.09	20.47	20.96
5783	NYSE	TGI	Mon, Oct 28, 2019	20.32	20.81	20.29	20.62
5782	NYSE	TGI	Fri, Oct 25, 2019	20.08	20.66	19.97	20.08
5781	NYSE	TGI	Thu, Oct 24, 2019	20.74	20.74	20.07	20.17
5780	NYSE	TGI	Wed, Oct 23, 2019	20.04	20.67	19.90	20.63
5779	NYSE	TGI	Tue, Oct 22, 2019	20.33	20.52	20.00	20.07
5778	NYSE	TGI	Mon, Oct 21, 2019	20.66	20.93	20.16	20.35
5777	NYSE	TGI	Fri, Oct 18, 2019	21.54	21.62	20.46	20.49
5776	NYSE	TGI	Thu, Oct 17, 2019	21.52	21.87	21.40	21.65
5775	NYSE	TGI	Wed, Oct 16, 2019	21.02	21.64	21.02	21.40
5774	NYSE	TGI	Tue, Oct 15, 2019	21.22	21.35	20.89	21.12
5773	NYSE	TGI	Mon, Oct 14, 2019	21.05	21.20	20.69	21.09
5772	NYSE	TGI	Fri, Oct 11, 2019	20.84	21.39	20.65	21.26
5771	NYSE	TGI	Thu, Oct 10, 2019	20.48	20.75	20.20	20.34
5770	NYSE	TGI	Wed, Oct 9, 2019	20.91	21.01	20.21	20.27
5769	NYSE	TGI	Tue, Oct 8, 2019	20.13	20.53	20.10	20.26
5768	NYSE	TGI	Mon, Oct 7, 2019	20.15	20.84	20.14	20.58
5767	NYSE	TGI	Fri, Oct 4, 2019	20.19	20.64	19.99	20.28
5766	NYSE	TGI	Thu, Oct 3, 2019	20.20	20.55	19.85	20.18
5765	NYSE	TGI	Wed, Oct 2, 2019	20.75	20.91	20.13	20.36
5764	NYSE	TGI	Tue, Oct 1, 2019	22.95	23.22	21.13	21.16
5763	NYSE	TGI	Mon, Sep 30, 2019	23.60	23.81	22.86	22.88
5762	NYSE	TGI	Fri, Sep 27, 2019	24.24	24.39	23.39	23.52
5761	NYSE	TGI	Thu, Sep 26, 2019	24.57	24.57	23.80	23.99
5760	NYSE	TGI	Wed, Sep 25, 2019	23.80	24.65	23.75	24.50
5759	NYSE	TGI	Tue, Sep 24, 2019	24.40	24.64	23.50	23.74
5758	NYSE	TGI	Mon, Sep 23, 2019	24.37	24.62	23.94	24.25
5757	NYSE	TGI	Fri, Sep 20, 2019	24.92	25.29	23.86	24.62
5756	NYSE	TGI	Thu, Sep 19, 2019	25.32	25.50	24.85	24.91
5755	NYSE	TGI	Wed, Sep 18, 2019	25.49	25.58	24.78	25.19
5754	NYSE	TGI	Tue, Sep 17, 2019	25.50	25.66	25.02	25.58
5753	NYSE	TGI	Mon, Sep 16, 2019	25.08	25.75	24.68	25.52
5752	NYSE	TGI	Fri, Sep 13, 2019	24.74	26.00	24.19	25.33
5751	NYSE	TGI	Thu, Sep 12, 2019	24.52	25.11	24.22	24.26
5750	NYSE	TGI	Wed, Sep 11, 2019	23.36	24.62	23.24	24.52
5749	NYSE	TGI	Tue, Sep 10, 2019	22.60	23.24	22.12	23.19
5748	NYSE	TGI	Mon, Sep 9, 2019	22.07	23.02	22.05	22.49
5747	NYSE	TGI	Fri, Sep 6, 2019	22.02	22.33	21.62	22.06
5746	NYSE	TGI	Thu, Sep 5, 2019	21.34	22.30	21.28	22.03
5745	NYSE	TGI	Wed, Sep 4, 2019	20.74	21.23	20.74	20.90
5744	NYSE	TGI	Tue, Sep 3, 2019	20.51	20.51	19.94	20.41
5743	NYSE	TGI	Fri, Aug 30, 2019	20.81	21.03	20.11	20.78
5742	NYSE	TGI	Thu, Aug 29, 2019	20.81	21.10	20.61	20.72
5741	NYSE	TGI	Wed, Aug 28, 2019	20.38	21.03	20.21	20.65
5740	NYSE	TGI	Tue, Aug 27, 2019	20.94	21.09	20.39	20.42
5739	NYSE	TGI	Mon, Aug 26, 2019	21.45	21.46	20.26	20.75
5738	NYSE	TGI	Fri, Aug 23, 2019	21.50	21.70	19.88	21.24
5737	NYSE	TGI	Thu, Aug 22, 2019	22.50	22.80	22.16	22.65
5736	NYSE	TGI	Wed, Aug 21, 2019	22.30	22.53	21.89	22.49
5735	NYSE	TGI	Tue, Aug 20, 2019	22.30	22.30	21.92	21.99
5734	NYSE	TGI	Mon, Aug 19, 2019	22.25	22.67	22.03	22.31
5733	NYSE	TGI	Fri, Aug 16, 2019	21.11	21.97	21.07	21.88
5732	NYSE	TGI	Thu, Aug 15, 2019	21.40	21.40	20.60	20.98
5731	NYSE	TGI	Wed, Aug 14, 2019	22.57	22.57	21.23	21.27
5730	NYSE	TGI	Tue, Aug 13, 2019	23.00	23.69	22.67	23.01
5729	NYSE	TGI	Mon, Aug 12, 2019	23.07	23.34	22.73	22.90
5728	NYSE	TGI	Fri, Aug 9, 2019	23.91	24.04	22.81	23.35
5727	NYSE	TGI	Thu, Aug 8, 2019	23.47	24.22	23.47	24.05
5726	NYSE	TGI	Wed, Aug 7, 2019	22.82	23.55	22.42	23.33
5725	NYSE	TGI	Tue, Aug 6, 2019	23.18	23.71	22.51	23.15
5724	NYSE	TGI	Mon, Aug 5, 2019	24.30	24.30	22.59	23.05
5723	NYSE	TGI	Fri, Aug 2, 2019	24.95	25.16	24.04	24.93
5722	NYSE	TGI	Thu, Aug 1, 2019	24.24	25.38	23.93	24.88
5721	NYSE	TGI	Wed, Jul 31, 2019	22.00	25.55	22.00	24.23
5720	NYSE	TGI	Tue, Jul 30, 2019	21.80	21.99	21.25	21.96
5719	NYSE	TGI	Mon, Jul 29, 2019	22.20	22.25	21.58	21.92
5718	NYSE	TGI	Fri, Jul 26, 2019	22.10	22.50	21.84	22.35
5717	NYSE	TGI	Thu, Jul 25, 2019	22.56	22.59	21.70	22.10
5716	NYSE	TGI	Wed, Jul 24, 2019	21.75	22.63	21.75	22.57
5715	NYSE	TGI	Tue, Jul 23, 2019	22.30	22.51	21.85	21.89
5714	NYSE	TGI	Mon, Jul 22, 2019	22.30	22.39	21.96	22.15
5713	NYSE	TGI	Fri, Jul 19, 2019	21.75	22.79	21.74	22.33
5712	NYSE	TGI	Thu, Jul 18, 2019	22.25	22.25	21.34	21.78
5711	NYSE	TGI	Wed, Jul 17, 2019	22.73	22.73	22.04	22.32
5710	NYSE	TGI	Tue, Jul 16, 2019	23.21	23.45	22.95	22.96
5709	NYSE	TGI	Mon, Jul 15, 2019	23.20	23.25	22.68	23.15
5708	NYSE	TGI	Fri, Jul 12, 2019	22.93	23.41	22.81	23.28
5707	NYSE	TGI	Thu, Jul 11, 2019	22.88	23.16	22.64	23.10
5706	NYSE	TGI	Wed, Jul 10, 2019	23.26	23.50	22.74	22.90
5705	NYSE	TGI	Tue, Jul 9, 2019	23.12	23.15	22.65	23.01
5704	NYSE	TGI	Mon, Jul 8, 2019	23.16	23.50	23.05	23.45
5703	NYSE	TGI	Fri, Jul 5, 2019	22.82	23.27	22.70	23.24
5702	NYSE	TGI	Wed, Jul 3, 2019	22.93	23.16	22.73	22.93
5701	NYSE	TGI	Tue, Jul 2, 2019	23.00	23.00	22.42	22.80
5700	NYSE	TGI	Mon, Jul 1, 2019	23.20	24.14	22.61	22.95
5699	NYSE	TGI	Fri, Jun 28, 2019	21.48	22.97	21.43	22.90
5698	NYSE	TGI	Thu, Jun 27, 2019	20.23	21.49	20.13	21.45
5697	NYSE	TGI	Wed, Jun 26, 2019	19.44	20.39	19.39	20.24
5696	NYSE	TGI	Tue, Jun 25, 2019	18.69	19.81	18.51	19.40
5695	NYSE	TGI	Mon, Jun 24, 2019	18.78	19.07	18.57	18.64
5694	NYSE	TGI	Fri, Jun 21, 2019	18.72	18.95	18.33	18.87
5693	NYSE	TGI	Thu, Jun 20, 2019	19.18	19.34	18.78	18.91
5692	NYSE	TGI	Wed, Jun 19, 2019	19.44	19.44	18.71	18.93
5691	NYSE	TGI	Tue, Jun 18, 2019	18.64	19.47	18.54	19.36
5690	NYSE	TGI	Mon, Jun 17, 2019	19.98	20.04	18.28	18.67
5689	NYSE	TGI	Fri, Jun 14, 2019	20.44	20.51	20.04	20.05
5688	NYSE	TGI	Thu, Jun 13, 2019	19.95	20.48	19.67	20.44
5687	NYSE	TGI	Wed, Jun 12, 2019	20.45	20.64	19.93	19.99
5686	NYSE	TGI	Tue, Jun 11, 2019	20.61	21.06	20.35	20.50
5685	NYSE	TGI	Mon, Jun 10, 2019	20.29	20.88	20.22	20.48
5684	NYSE	TGI	Fri, Jun 7, 2019	19.58	20.09	19.33	19.99
5683	NYSE	TGI	Thu, Jun 6, 2019	19.67	19.98	19.24	19.60
5682	NYSE	TGI	Wed, Jun 5, 2019	20.36	20.62	19.67	19.86
5681	NYSE	TGI	Tue, Jun 4, 2019	19.61	20.50	19.61	20.37
5680	NYSE	TGI	Mon, Jun 3, 2019	19.35	19.70	19.12	19.41
5679	NYSE	TGI	Fri, May 31, 2019	19.72	19.93	19.18	19.39
5678	NYSE	TGI	Thu, May 30, 2019	20.44	20.65	19.78	20.06
5677	NYSE	TGI	Wed, May 29, 2019	20.82	20.82	20.16	20.39
5676	NYSE	TGI	Tue, May 28, 2019	21.12	21.23	20.82	20.89
5675	NYSE	TGI	Fri, May 24, 2019	21.06	21.30	20.69	21.03
5674	NYSE	TGI	Thu, May 23, 2019	21.17	21.19	20.48	20.80
5673	NYSE	TGI	Wed, May 22, 2019	21.68	21.94	21.33	21.45
5672	NYSE	TGI	Tue, May 21, 2019	21.09	21.89	21.05	21.84
5671	NYSE	TGI	Mon, May 20, 2019	20.63	21.21	20.49	20.97
5670	NYSE	TGI	Fri, May 17, 2019	20.29	20.87	20.22	20.75
5669	NYSE	TGI	Thu, May 16, 2019	21.50	21.75	20.43	20.45
5668	NYSE	TGI	Wed, May 15, 2019	21.28	21.72	20.99	21.52
5667	NYSE	TGI	Tue, May 14, 2019	21.54	21.70	21.08	21.50
5666	NYSE	TGI	Mon, May 13, 2019	22.01	22.01	20.80	21.30
5665	NYSE	TGI	Fri, May 10, 2019	22.76	23.03	22.02	22.46
5664	NYSE	TGI	Thu, May 9, 2019	24.18	24.39	22.17	22.85
5663	NYSE	TGI	Wed, May 8, 2019	24.10	24.86	23.61	24.42
5662	NYSE	TGI	Tue, May 7, 2019	23.72	23.87	23.26	23.37
5661	NYSE	TGI	Mon, May 6, 2019	23.23	24.08	23.23	24.02
5660	NYSE	TGI	Fri, May 3, 2019	23.49	23.91	23.17	23.88
5659	NYSE	TGI	Thu, May 2, 2019	22.72	23.57	22.72	23.34
5658	NYSE	TGI	Wed, May 1, 2019	23.85	24.04	22.78	22.85
5657	NYSE	TGI	Tue, Apr 30, 2019	24.04	24.18	23.69	23.73
5656	NYSE	TGI	Mon, Apr 29, 2019	23.94	24.11	23.86	23.98
5655	NYSE	TGI	Fri, Apr 26, 2019	23.75	23.98	23.56	23.95
5654	NYSE	TGI	Thu, Apr 25, 2019	23.82	24.03	23.31	23.78
5653	NYSE	TGI	Wed, Apr 24, 2019	24.03	24.17	23.73	24.00
5652	NYSE	TGI	Tue, Apr 23, 2019	24.05	24.39	23.87	24.05
5651	NYSE	TGI	Mon, Apr 22, 2019	23.77	24.06	23.61	24.00
5650	NYSE	TGI	Thu, Apr 18, 2019	23.49	24.05	23.49	23.92
5649	NYSE	TGI	Wed, Apr 17, 2019	23.69	23.93	23.11	23.50
5648	NYSE	TGI	Tue, Apr 16, 2019	22.95	23.59	22.59	23.50
5647	NYSE	TGI	Mon, Apr 15, 2019	22.62	22.93	22.34	22.74
5646	NYSE	TGI	Fri, Apr 12, 2019	22.40	22.91	22.22	22.64
5645	NYSE	TGI	Thu, Apr 11, 2019	22.08	22.44	21.91	22.08
5644	NYSE	TGI	Wed, Apr 10, 2019	21.29	22.06	21.25	22.04
5643	NYSE	TGI	Tue, Apr 9, 2019	22.44	22.54	21.12	21.28
5642	NYSE	TGI	Mon, Apr 8, 2019	22.80	22.96	22.07	22.51
5641	NYSE	TGI	Fri, Apr 5, 2019	23.14	26.00	23.00	23.99
5640	NYSE	TGI	Thu, Apr 4, 2019	19.48	21.48	19.37	21.37
5639	NYSE	TGI	Wed, Apr 3, 2019	19.81	19.88	19.07	19.32
5638	NYSE	TGI	Tue, Apr 2, 2019	19.79	20.03	19.56	19.63
5637	NYSE	TGI	Mon, Apr 1, 2019	19.28	19.89	19.26	19.83
5636	NYSE	TGI	Fri, Mar 29, 2019	19.30	19.54	18.99	19.06
5635	NYSE	TGI	Thu, Mar 28, 2019	19.11	19.44	18.90	19.16
5634	NYSE	TGI	Wed, Mar 27, 2019	18.86	19.31	18.86	19.07
5633	NYSE	TGI	Tue, Mar 26, 2019	19.22	19.33	18.57	18.85
5632	NYSE	TGI	Mon, Mar 25, 2019	19.21	19.40	18.85	19.02
5631	NYSE	TGI	Fri, Mar 22, 2019	20.78	20.78	19.17	19.18
5630	NYSE	TGI	Thu, Mar 21, 2019	19.89	20.91	19.89	20.84
5629	NYSE	TGI	Wed, Mar 20, 2019	20.24	20.49	19.87	19.97
5628	NYSE	TGI	Tue, Mar 19, 2019	21.10	21.23	20.17	20.35
5627	NYSE	TGI	Mon, Mar 18, 2019	20.73	21.10	20.38	21.02
5626	NYSE	TGI	Fri, Mar 15, 2019	20.21	20.89	19.77	20.79
5625	NYSE	TGI	Thu, Mar 14, 2019	20.05	20.53	19.81	20.23
5624	NYSE	TGI	Wed, Mar 13, 2019	20.45	20.53	19.67	19.73
5623	NYSE	TGI	Tue, Mar 12, 2019	20.51	20.70	19.92	20.30
5622	NYSE	TGI	Mon, Mar 11, 2019	20.29	20.58	19.85	20.54
5621	NYSE	TGI	Fri, Mar 8, 2019	21.34	21.42	21.00	21.24
5620	NYSE	TGI	Thu, Mar 7, 2019	21.68	21.69	20.91	21.43
5619	NYSE	TGI	Wed, Mar 6, 2019	22.52	22.67	21.62	21.66
5618	NYSE	TGI	Tue, Mar 5, 2019	22.77	22.92	22.58	22.67
5617	NYSE	TGI	Mon, Mar 4, 2019	23.00	23.46	22.68	22.73
5616	NYSE	TGI	Fri, Mar 1, 2019	23.33	23.40	22.90	22.99
5615	NYSE	TGI	Thu, Feb 28, 2019	23.24	23.29	22.95	23.16
5614	NYSE	TGI	Wed, Feb 27, 2019	22.54	23.32	22.21	23.23
5613	NYSE	TGI	Tue, Feb 26, 2019	23.28	23.30	22.55	22.69
5612	NYSE	TGI	Mon, Feb 25, 2019	23.42	23.85	23.34	23.35
5611	NYSE	TGI	Fri, Feb 22, 2019	23.22	23.37	22.96	23.31
5610	NYSE	TGI	Thu, Feb 21, 2019	23.11	23.28	22.86	23.22
5609	NYSE	TGI	Wed, Feb 20, 2019	23.28	23.42	22.83	23.00
5608	NYSE	TGI	Tue, Feb 19, 2019	23.13	23.70	23.10	23.30
5607	NYSE	TGI	Fri, Feb 15, 2019	23.06	23.34	22.80	23.24
5606	NYSE	TGI	Thu, Feb 14, 2019	22.85	23.32	22.80	23.07
5605	NYSE	TGI	Wed, Feb 13, 2019	22.69	23.19	22.59	23.04
5604	NYSE	TGI	Tue, Feb 12, 2019	22.80	23.27	22.47	22.69
5603	NYSE	TGI	Mon, Feb 11, 2019	23.40	23.59	21.78	22.58
5602	NYSE	TGI	Fri, Feb 8, 2019	20.97	22.42	20.93	21.68
5601	NYSE	TGI	Thu, Feb 7, 2019	19.72	20.95	19.72	20.92
5600	NYSE	TGI	Wed, Feb 6, 2019	19.08	20.00	18.81	19.76
5599	NYSE	TGI	Tue, Feb 5, 2019	18.60	19.26	18.32	19.20
5598	NYSE	TGI	Mon, Feb 4, 2019	18.01	18.61	18.00	18.61
5597	NYSE	TGI	Fri, Feb 1, 2019	17.91	18.06	17.52	18.01
5596	NYSE	TGI	Thu, Jan 31, 2019	17.31	17.86	17.06	17.85
5595	NYSE	TGI	Wed, Jan 30, 2019	17.42	17.88	17.13	17.41
5594	NYSE	TGI	Tue, Jan 29, 2019	17.05	17.52	16.98	17.25
5593	NYSE	TGI	Mon, Jan 28, 2019	16.84	17.25	16.75	17.05
5592	NYSE	TGI	Fri, Jan 25, 2019	17.16	17.40	16.57	17.06
5591	NYSE	TGI	Thu, Jan 24, 2019	14.08	17.67	13.59	16.72
5590	NYSE	TGI	Wed, Jan 23, 2019	13.47	13.70	13.00	13.27
5589	NYSE	TGI	Tue, Jan 22, 2019	13.83	13.85	13.17	13.35
5588	NYSE	TGI	Fri, Jan 18, 2019	13.84	14.39	13.62	14.14
5587	NYSE	TGI	Thu, Jan 17, 2019	13.41	13.93	13.32	13.69
5586	NYSE	TGI	Wed, Jan 16, 2019	14.11	14.46	13.51	13.53
5585	NYSE	TGI	Tue, Jan 15, 2019	13.70	14.11	13.60	14.10
5584	NYSE	TGI	Mon, Jan 14, 2019	13.48	13.97	13.09	13.72
5583	NYSE	TGI	Fri, Jan 11, 2019	13.55	13.80	13.34	13.77
5582	NYSE	TGI	Thu, Jan 10, 2019	13.17	13.76	12.90	13.74
5581	NYSE	TGI	Wed, Jan 9, 2019	13.08	13.57	12.89	13.29
5580	NYSE	TGI	Tue, Jan 8, 2019	12.28	13.01	12.27	12.94
5579	NYSE	TGI	Mon, Jan 7, 2019	11.94	12.17	11.48	12.12
5578	NYSE	TGI	Fri, Jan 4, 2019	11.44	12.21	11.37	12.03
5577	NYSE	TGI	Thu, Jan 3, 2019	11.97	12.02	11.38	11.43
5576	NYSE	TGI	Wed, Jan 2, 2019	11.36	12.03	11.16	12.00
5575	NYSE	TGI	Mon, Dec 31, 2018	12.03	12.07	11.36	11.50
5574	NYSE	TGI	Fri, Dec 28, 2018	11.71	12.17	11.64	11.97
5573	NYSE	TGI	Thu, Dec 27, 2018	12.26	12.45	11.38	11.75
5572	NYSE	TGI	Wed, Dec 26, 2018	12.03	12.58	11.46	12.55
5571	NYSE	TGI	Mon, Dec 24, 2018	12.14	12.27	11.64	12.04
5570	NYSE	TGI	Fri, Dec 21, 2018	12.62	12.84	12.10	12.15
5569	NYSE	TGI	Thu, Dec 20, 2018	12.53	13.01	12.13	12.54
5568	NYSE	TGI	Wed, Dec 19, 2018	13.23	13.67	12.37	12.53
5567	NYSE	TGI	Tue, Dec 18, 2018	13.29	13.40	13.15	13.24
5566	NYSE	TGI	Mon, Dec 17, 2018	13.50	13.85	13.14	13.21
5565	NYSE	TGI	Fri, Dec 14, 2018	12.85	13.38	12.85	13.23
5564	NYSE	TGI	Thu, Dec 13, 2018	14.27	14.27	13.08	13.11
5563	NYSE	TGI	Wed, Dec 12, 2018	14.31	14.83	14.24	14.35
5562	NYSE	TGI	Tue, Dec 11, 2018	14.93	15.08	13.79	13.98
5561	NYSE	TGI	Mon, Dec 10, 2018	14.94	15.22	14.53	14.67
5560	NYSE	TGI	Fri, Dec 7, 2018	15.74	16.26	14.85	15.04
5559	NYSE	TGI	Thu, Dec 6, 2018	15.53	15.78	14.91	15.66
5558	NYSE	TGI	Tue, Dec 4, 2018	16.97	17.24	15.90	15.94
5557	NYSE	TGI	Mon, Dec 3, 2018	17.19	17.41	16.66	16.93
5556	NYSE	TGI	Fri, Nov 30, 2018	16.70	16.81	16.45	16.81
5555	NYSE	TGI	Thu, Nov 29, 2018	16.63	17.05	16.51	16.86
5554	NYSE	TGI	Wed, Nov 28, 2018	16.09	16.89	15.94	16.73
5553	NYSE	TGI	Tue, Nov 27, 2018	16.21	16.40	15.91	16.04
5552	NYSE	TGI	Mon, Nov 26, 2018	16.35	16.62	15.73	16.29
5551	NYSE	TGI	Fri, Nov 23, 2018	15.75	16.38	15.75	16.13
5550	NYSE	TGI	Wed, Nov 21, 2018	16.18	16.38	15.75	15.98
5549	NYSE	TGI	Tue, Nov 20, 2018	17.04	17.04	15.80	15.98
5548	NYSE	TGI	Mon, Nov 19, 2018	18.52	18.56	17.17	17.39
5547	NYSE	TGI	Fri, Nov 16, 2018	18.39	18.68	17.55	18.63
5546	NYSE	TGI	Thu, Nov 15, 2018	19.07	19.19	18.14	18.67
5545	NYSE	TGI	Wed, Nov 14, 2018	20.50	20.54	19.22	19.32
5544	NYSE	TGI	Tue, Nov 13, 2018	21.50	21.95	20.07	20.34
5543	NYSE	TGI	Mon, Nov 12, 2018	21.91	22.00	20.83	21.34
5542	NYSE	TGI	Fri, Nov 9, 2018	19.50	22.26	19.50	21.89
5541	NYSE	TGI	Thu, Nov 8, 2018	21.00	21.00	19.19	19.62
5540	NYSE	TGI	Wed, Nov 7, 2018	21.15	21.91	20.70	21.62
5539	NYSE	TGI	Tue, Nov 6, 2018	19.88	21.03	19.88	21.00
5538	NYSE	TGI	Mon, Nov 5, 2018	20.04	20.34	19.35	20.00
5537	NYSE	TGI	Fri, Nov 2, 2018	20.00	20.09	19.28	19.99
5536	NYSE	TGI	Thu, Nov 1, 2018	18.43	19.90	18.26	19.74
5535	NYSE	TGI	Wed, Oct 31, 2018	18.31	18.77	18.00	18.25
5534	NYSE	TGI	Tue, Oct 30, 2018	17.15	18.10	17.13	18.03
5533	NYSE	TGI	Mon, Oct 29, 2018	17.51	17.93	16.90	17.22
5532	NYSE	TGI	Fri, Oct 26, 2018	17.26	17.59	16.85	17.27
5531	NYSE	TGI	Thu, Oct 25, 2018	17.34	17.57	16.80	17.42
5530	NYSE	TGI	Wed, Oct 24, 2018	18.33	18.34	17.12	17.18
5529	NYSE	TGI	Tue, Oct 23, 2018	18.05	18.45	17.89	18.15
5528	NYSE	TGI	Mon, Oct 22, 2018	18.71	18.82	18.25	18.44
5527	NYSE	TGI	Fri, Oct 19, 2018	18.68	19.07	18.52	18.65
5526	NYSE	TGI	Thu, Oct 18, 2018	19.06	19.06	18.26	18.57
5525	NYSE	TGI	Wed, Oct 17, 2018	19.20	19.91	18.97	19.49
5524	NYSE	TGI	Tue, Oct 16, 2018	19.08	19.54	18.55	19.49
5523	NYSE	TGI	Mon, Oct 15, 2018	18.70	19.12	18.65	18.91
5522	NYSE	TGI	Fri, Oct 12, 2018	19.47	19.47	18.54	18.56
5521	NYSE	TGI	Thu, Oct 11, 2018	19.19	19.79	19.10	19.13
5520	NYSE	TGI	Wed, Oct 10, 2018	20.40	20.40	18.44	19.34
5519	NYSE	TGI	Tue, Oct 9, 2018	21.44	21.68	19.86	20.08
5518	NYSE	TGI	Mon, Oct 8, 2018	21.83	22.01	21.45	21.51
5517	NYSE	TGI	Fri, Oct 5, 2018	22.15	22.55	21.69	22.00
5516	NYSE	TGI	Thu, Oct 4, 2018	22.61	22.75	22.07	22.15
5515	NYSE	TGI	Wed, Oct 3, 2018	22.72	23.01	22.10	22.69
5514	NYSE	TGI	Tue, Oct 2, 2018	22.84	23.14	22.09	22.54
5513	NYSE	TGI	Mon, Oct 1, 2018	23.47	23.70	22.62	22.86
5512	NYSE	TGI	Fri, Sep 28, 2018	22.55	23.60	22.55	23.30
5511	NYSE	TGI	Thu, Sep 27, 2018	22.50	23.05	22.20	22.70
5510	NYSE	TGI	Wed, Sep 26, 2018	22.80	23.15	22.33	22.45
5509	NYSE	TGI	Tue, Sep 25, 2018	22.90	23.15	22.65	22.85
5508	NYSE	TGI	Mon, Sep 24, 2018	23.20	23.40	22.70	22.70
5507	NYSE	TGI	Fri, Sep 21, 2018	23.20	23.70	23.00	23.35
5506	NYSE	TGI	Thu, Sep 20, 2018	23.50	23.50	22.85	23.05
5505	NYSE	TGI	Wed, Sep 19, 2018	23.30	23.50	23.00	23.20
5504	NYSE	TGI	Tue, Sep 18, 2018	23.05	23.60	22.85	23.30
5503	NYSE	TGI	Mon, Sep 17, 2018	22.90	23.25	22.35	22.90
5502	NYSE	TGI	Fri, Sep 14, 2018	22.25	22.90	22.20	22.85
5501	NYSE	TGI	Thu, Sep 13, 2018	22.05	22.70	21.90	22.25
5500	NYSE	TGI	Wed, Sep 12, 2018	21.70	22.10	21.25	21.85
5499	NYSE	TGI	Tue, Sep 11, 2018	20.60	21.65	20.35	21.55
5498	NYSE	TGI	Mon, Sep 10, 2018	20.75	21.10	20.25	20.70
5497	NYSE	TGI	Fri, Sep 7, 2018	20.25	20.65	20.20	20.55
5496	NYSE	TGI	Thu, Sep 6, 2018	20.50	21.00	20.15	20.25
5495	NYSE	TGI	Wed, Sep 5, 2018	20.00	20.50	19.75	20.40
5494	NYSE	TGI	Tue, Sep 4, 2018	20.65	20.65	19.95	20.10
5493	NYSE	TGI	Fri, Aug 31, 2018	20.85	21.05	20.40	20.80
5492	NYSE	TGI	Thu, Aug 30, 2018	21.85	21.95	20.95	21.00
5491	NYSE	TGI	Wed, Aug 29, 2018	21.70	22.05	21.55	21.96
5490	NYSE	TGI	Tue, Aug 28, 2018	21.65	21.75	21.35	21.60
5489	NYSE	TGI	Mon, Aug 27, 2018	21.10	21.73	21.10	21.40
5488	NYSE	TGI	Fri, Aug 24, 2018	21.35	21.60	20.90	21.15
5487	NYSE	TGI	Thu, Aug 23, 2018	21.20	21.30	20.60	21.20
5486	NYSE	TGI	Wed, Aug 22, 2018	21.60	21.75	21.15	21.20
5485	NYSE	TGI	Tue, Aug 21, 2018	21.20	21.70	20.80	21.65
5484	NYSE	TGI	Mon, Aug 20, 2018	21.00	21.60	20.95	21.00
5483	NYSE	TGI	Fri, Aug 17, 2018	20.45	21.50	20.10	21.00
5482	NYSE	TGI	Thu, Aug 16, 2018	20.50	21.30	20.40	20.50
5481	NYSE	TGI	Wed, Aug 15, 2018	21.70	21.80	20.95	21.10
5480	NYSE	TGI	Tue, Aug 14, 2018	22.20	22.40	21.45	21.95
5479	NYSE	TGI	Mon, Aug 13, 2018	23.35	23.35	21.90	22.10
5478	NYSE	TGI	Fri, Aug 10, 2018	23.65	23.65	22.70	23.10
5477	NYSE	TGI	Thu, Aug 9, 2018	23.50	24.85	23.35	23.75
5476	NYSE	TGI	Wed, Aug 8, 2018	20.60	23.85	19.60	23.55
5475	NYSE	TGI	Tue, Aug 7, 2018	19.90	20.35	19.70	20.10
5474	NYSE	TGI	Mon, Aug 6, 2018	19.10	19.85	19.05	19.70
5473	NYSE	TGI	Fri, Aug 3, 2018	19.50	19.80	19.10	19.20
5472	NYSE	TGI	Thu, Aug 2, 2018	19.70	20.05	19.20	19.55
5471	NYSE	TGI	Wed, Aug 1, 2018	20.85	20.85	19.80	19.90
5470	NYSE	TGI	Tue, Jul 31, 2018	20.30	20.95	20.25	20.85
5469	NYSE	TGI	Mon, Jul 30, 2018	19.85	20.60	19.85	20.30
5468	NYSE	TGI	Fri, Jul 27, 2018	19.90	20.15	19.45	19.85
5467	NYSE	TGI	Thu, Jul 26, 2018	19.45	20.35	19.40	19.95
5466	NYSE	TGI	Wed, Jul 25, 2018	18.95	19.35	18.45	19.30
5465	NYSE	TGI	Tue, Jul 24, 2018	18.45	19.35	18.20	19.20
5464	NYSE	TGI	Mon, Jul 23, 2018	18.50	18.75	17.75	18.20
5463	NYSE	TGI	Fri, Jul 20, 2018	18.95	18.98	18.45	18.60
5462	NYSE	TGI	Thu, Jul 19, 2018	19.15	19.25	18.55	18.95
5461	NYSE	TGI	Wed, Jul 18, 2018	19.65	19.80	19.15	19.45
5460	NYSE	TGI	Tue, Jul 17, 2018	19.85	20.15	19.35	19.65
5459	NYSE	TGI	Mon, Jul 16, 2018	20.15	20.55	19.58	19.85
5458	NYSE	TGI	Fri, Jul 13, 2018	19.45	20.10	19.45	20.10
5457	NYSE	TGI	Thu, Jul 12, 2018	19.55	19.95	18.90	19.60
5456	NYSE	TGI	Wed, Jul 11, 2018	19.65	19.70	19.25	19.30
5455	NYSE	TGI	Tue, Jul 10, 2018	19.80	20.05	19.48	19.85
5454	NYSE	TGI	Mon, Jul 9, 2018	19.55	20.10	19.55	19.70
5453	NYSE	TGI	Fri, Jul 6, 2018	19.05	19.73	18.85	19.45
5452	NYSE	TGI	Thu, Jul 5, 2018	19.45	19.60	18.80	19.05
5451	NYSE	TGI	Tue, Jul 3, 2018	19.40	19.60	19.10	19.30
5450	NYSE	TGI	Mon, Jul 2, 2018	19.35	19.55	18.85	19.20
5449	NYSE	TGI	Fri, Jun 29, 2018	19.00	20.35	18.86	19.60
5448	NYSE	TGI	Thu, Jun 28, 2018	18.70	18.90	18.30	18.70
5447	NYSE	TGI	Wed, Jun 27, 2018	19.35	19.70	18.85	18.95
5446	NYSE	TGI	Tue, Jun 26, 2018	19.50	19.60	19.05	19.35
5445	NYSE	TGI	Mon, Jun 25, 2018	19.75	20.20	19.40	19.60
5444	NYSE	TGI	Fri, Jun 22, 2018	20.25	20.70	19.65	19.95
5443	NYSE	TGI	Thu, Jun 21, 2018	19.95	20.05	19.48	19.95
5442	NYSE	TGI	Wed, Jun 20, 2018	20.15	20.55	19.90	19.95
5441	NYSE	TGI	Tue, Jun 19, 2018	19.95	20.45	19.75	20.00
5440	NYSE	TGI	Mon, Jun 18, 2018	20.20	20.40	19.70	20.10
5439	NYSE	TGI	Fri, Jun 15, 2018	21.00	21.05	20.25	20.45
5438	NYSE	TGI	Thu, Jun 14, 2018	21.60	21.95	21.00	21.15
5437	NYSE	TGI	Wed, Jun 13, 2018	21.80	22.05	21.48	21.55
5436	NYSE	TGI	Tue, Jun 12, 2018	22.00	22.10	21.28	21.70
5435	NYSE	TGI	Mon, Jun 11, 2018	22.00	22.35	21.70	21.95
5434	NYSE	TGI	Fri, Jun 8, 2018	21.30	22.05	21.15	21.95
5433	NYSE	TGI	Thu, Jun 7, 2018	20.90	21.53	20.85	21.35
5432	NYSE	TGI	Wed, Jun 6, 2018	20.20	20.90	19.65	20.80
5431	NYSE	TGI	Tue, Jun 5, 2018	21.10	21.35	19.95	20.15
5430	NYSE	TGI	Mon, Jun 4, 2018	21.50	21.60	20.90	21.20
5429	NYSE	TGI	Fri, Jun 1, 2018	21.35	22.20	21.05	21.40
5428	NYSE	TGI	Thu, May 31, 2018	22.30	22.35	21.00	21.20
5427	NYSE	TGI	Wed, May 30, 2018	21.50	22.63	21.40	22.41
5426	NYSE	TGI	Tue, May 29, 2018	22.30	22.45	21.23	21.30
5425	NYSE	TGI	Fri, May 25, 2018	23.35	23.45	22.50	22.55
5424	NYSE	TGI	Thu, May 24, 2018	23.95	24.05	23.20	23.45
5423	NYSE	TGI	Wed, May 23, 2018	24.25	24.55	24.00	24.10
5422	NYSE	TGI	Tue, May 22, 2018	25.25	25.25	24.30	24.45
5421	NYSE	TGI	Mon, May 21, 2018	24.95	25.25	24.88	25.10
5420	NYSE	TGI	Fri, May 18, 2018	24.05	24.70	23.95	24.65
5419	NYSE	TGI	Thu, May 17, 2018	23.90	24.80	23.50	24.15
5418	NYSE	TGI	Wed, May 16, 2018	22.85	23.40	22.80	23.30
5417	NYSE	TGI	Tue, May 15, 2018	22.30	22.90	22.25	22.75
5416	NYSE	TGI	Mon, May 14, 2018	22.55	22.80	22.30	22.50
5415	NYSE	TGI	Fri, May 11, 2018	21.75	22.85	21.50	22.55
5414	NYSE	TGI	Thu, May 10, 2018	22.65	23.35	22.15	22.55
5413	NYSE	TGI	Wed, May 9, 2018	25.15	25.25	24.50	24.65
5412	NYSE	TGI	Tue, May 8, 2018	24.35	25.15	24.35	25.00
5411	NYSE	TGI	Mon, May 7, 2018	24.10	24.90	24.05	24.65
5410	NYSE	TGI	Fri, May 4, 2018	23.35	24.25	23.25	24.05
5409	NYSE	TGI	Thu, May 3, 2018	23.70	24.15	23.18	23.45
5408	NYSE	TGI	Wed, May 2, 2018	23.45	24.00	23.40	23.70
5407	NYSE	TGI	Tue, May 1, 2018	23.40	23.70	23.05	23.40
5406	NYSE	TGI	Mon, Apr 30, 2018	24.30	24.45	23.60	23.65
5405	NYSE	TGI	Fri, Apr 27, 2018	24.10	24.40	23.23	24.25
5404	NYSE	TGI	Thu, Apr 26, 2018	23.85	24.40	23.35	24.10
5403	NYSE	TGI	Wed, Apr 25, 2018	24.20	24.25	23.40	23.60
5402	NYSE	TGI	Tue, Apr 24, 2018	25.20	25.48	23.90	24.15
5401	NYSE	TGI	Mon, Apr 23, 2018	25.25	25.65	24.85	25.00
5400	NYSE	TGI	Fri, Apr 20, 2018	26.25	26.45	25.20	25.35
5399	NYSE	TGI	Thu, Apr 19, 2018	26.40	26.85	26.15	26.25
5398	NYSE	TGI	Wed, Apr 18, 2018	26.00	26.50	26.00	26.30
5397	NYSE	TGI	Tue, Apr 17, 2018	25.65	25.95	25.30	25.75
5396	NYSE	TGI	Mon, Apr 16, 2018	25.20	26.10	25.20	25.55
5395	NYSE	TGI	Fri, Apr 13, 2018	26.35	26.70	24.95	25.05
5394	NYSE	TGI	Thu, Apr 12, 2018	26.60	27.00	26.35	26.55
5393	NYSE	TGI	Wed, Apr 11, 2018	26.15	27.05	26.15	26.50
5392	NYSE	TGI	Tue, Apr 10, 2018	26.55	26.55	25.80	26.40
5391	NYSE	TGI	Mon, Apr 9, 2018	26.60	27.15	25.80	25.90
5390	NYSE	TGI	Fri, Apr 6, 2018	27.10	27.45	26.10	26.35
5389	NYSE	TGI	Thu, Apr 5, 2018	26.55	27.60	26.55	27.60
5388	NYSE	TGI	Wed, Apr 4, 2018	24.60	26.50	24.60	26.40
5387	NYSE	TGI	Tue, Apr 3, 2018	25.30	26.10	25.30	25.70
5386	NYSE	TGI	Mon, Apr 2, 2018	25.20	25.40	24.40	25.15
5385	NYSE	TGI	Thu, Mar 29, 2018	25.40	25.90	25.00	25.20
5384	NYSE	TGI	Wed, Mar 28, 2018	25.50	26.00	24.80	25.35
5383	NYSE	TGI	Tue, Mar 27, 2018	26.20	26.75	25.40	25.55
5382	NYSE	TGI	Mon, Mar 26, 2018	25.75	26.08	25.45	26.05
5381	NYSE	TGI	Fri, Mar 23, 2018	25.70	26.10	25.10	25.15
5380	NYSE	TGI	Thu, Mar 22, 2018	26.85	27.20	25.60	25.70
5379	NYSE	TGI	Wed, Mar 21, 2018	26.95	27.80	26.90	27.25
5378	NYSE	TGI	Tue, Mar 20, 2018	26.95	27.20	26.85	26.95
5377	NYSE	TGI	Mon, Mar 19, 2018	26.65	26.95	26.45	26.90
5376	NYSE	TGI	Fri, Mar 16, 2018	26.95	27.25	26.50	26.85
5375	NYSE	TGI	Thu, Mar 15, 2018	26.90	27.10	26.63	26.90
5374	NYSE	TGI	Wed, Mar 14, 2018	28.50	28.50	26.03	26.85
5373	NYSE	TGI	Tue, Mar 13, 2018	28.75	29.05	28.15	28.25
5372	NYSE	TGI	Mon, Mar 12, 2018	28.90	29.60	28.61	28.75
5371	NYSE	TGI	Fri, Mar 9, 2018	28.25	28.90	27.95	28.80
5370	NYSE	TGI	Thu, Mar 8, 2018	27.85	28.05	27.40	28.00
5369	NYSE	TGI	Wed, Mar 7, 2018	27.10	27.80	26.60	27.70
5368	NYSE	TGI	Tue, Mar 6, 2018	27.30	27.80	27.05	27.55
5367	NYSE	TGI	Mon, Mar 5, 2018	26.25	27.35	26.10	27.15
5366	NYSE	TGI	Fri, Mar 2, 2018	26.05	26.55	25.70	26.50
5365	NYSE	TGI	Thu, Mar 1, 2018	28.00	28.00	26.00	26.25
5364	NYSE	TGI	Wed, Feb 28, 2018	27.15	28.45	27.15	27.95
5363	NYSE	TGI	Tue, Feb 27, 2018	27.85	28.25	26.80	26.91
5362	NYSE	TGI	Mon, Feb 26, 2018	27.55	27.95	27.25	27.85
5361	NYSE	TGI	Fri, Feb 23, 2018	27.25	27.60	27.05	27.45
5360	NYSE	TGI	Thu, Feb 22, 2018	27.10	27.50	26.85	26.95
5359	NYSE	TGI	Wed, Feb 21, 2018	27.15	27.50	27.00	27.00
5358	NYSE	TGI	Tue, Feb 20, 2018	27.65	28.35	27.05	27.05
5357	NYSE	TGI	Fri, Feb 16, 2018	27.40	28.40	27.35	27.75
5356	NYSE	TGI	Thu, Feb 15, 2018	26.15	27.73	25.95	27.50
5355	NYSE	TGI	Wed, Feb 14, 2018	24.30	26.10	24.30	25.95
5354	NYSE	TGI	Tue, Feb 13, 2018	24.65	24.85	24.25	24.65
5353	NYSE	TGI	Mon, Feb 12, 2018	24.90	25.15	24.30	24.75
5352	NYSE	TGI	Fri, Feb 9, 2018	24.60	25.10	23.98	24.80
5351	NYSE	TGI	Thu, Feb 8, 2018	25.10	25.55	24.20	24.20
5350	NYSE	TGI	Wed, Feb 7, 2018	25.35	26.00	24.70	24.90
5349	NYSE	TGI	Tue, Feb 6, 2018	24.05	25.85	23.95	25.40
5348	NYSE	TGI	Mon, Feb 5, 2018	25.20	25.75	24.35	24.60
5347	NYSE	TGI	Fri, Feb 2, 2018	27.05	27.45	25.75	25.85
5346	NYSE	TGI	Thu, Feb 1, 2018	29.15	29.60	26.70	27.65
5345	NYSE	TGI	Wed, Jan 31, 2018	29.70	30.05	29.05	29.15
5344	NYSE	TGI	Tue, Jan 30, 2018	28.90	29.45	28.55	29.30
5343	NYSE	TGI	Mon, Jan 29, 2018	28.55	29.70	28.55	29.60
5342	NYSE	TGI	Fri, Jan 26, 2018	28.45	28.93	28.20	28.85
5341	NYSE	TGI	Thu, Jan 25, 2018	28.85	28.85	27.40	28.30
5340	NYSE	TGI	Wed, Jan 24, 2018	28.65	29.75	28.65	28.75
5339	NYSE	TGI	Tue, Jan 23, 2018	28.85	28.95	27.80	28.45
5338	NYSE	TGI	Mon, Jan 22, 2018	28.95	28.95	28.10	28.65
5337	NYSE	TGI	Fri, Jan 19, 2018	28.25	29.15	28.00	29.10
5336	NYSE	TGI	Thu, Jan 18, 2018	28.70	28.70	27.80	28.30
5335	NYSE	TGI	Wed, Jan 17, 2018	28.80	28.96	28.30	28.60
5334	NYSE	TGI	Tue, Jan 16, 2018	29.70	29.90	28.40	28.70
5333	NYSE	TGI	Fri, Jan 12, 2018	29.40	29.80	28.65	29.35
5332	NYSE	TGI	Thu, Jan 11, 2018	27.95	28.95	27.90	28.65
5331	NYSE	TGI	Wed, Jan 10, 2018	28.00	28.10	27.40	27.90
5330	NYSE	TGI	Tue, Jan 9, 2018	27.80	28.60	27.60	28.20
5329	NYSE	TGI	Mon, Jan 8, 2018	27.45	27.93	26.80	27.75
5328	NYSE	TGI	Fri, Jan 5, 2018	27.45	27.60	27.20	27.45
5327	NYSE	TGI	Thu, Jan 4, 2018	27.30	27.65	27.10	27.40
5326	NYSE	TGI	Wed, Jan 3, 2018	27.80	27.90	27.10	27.15
5325	NYSE	TGI	Tue, Jan 2, 2018	27.30	27.95	27.20	27.75
5324	NYSE	TGI	Fri, Dec 29, 2017	27.65	27.65	27.20	27.20
5323	NYSE	TGI	Thu, Dec 28, 2017	27.50	27.65	27.30	27.55
5322	NYSE	TGI	Wed, Dec 27, 2017	27.50	27.75	27.20	27.45
5321	NYSE	TGI	Tue, Dec 26, 2017	27.30	27.70	27.00	27.45
5320	NYSE	TGI	Fri, Dec 22, 2017	27.55	27.65	27.15	27.35
5319	NYSE	TGI	Thu, Dec 21, 2017	27.15	28.05	26.96	27.55
5318	NYSE	TGI	Wed, Dec 20, 2017	27.25	27.38	26.95	27.10
5317	NYSE	TGI	Tue, Dec 19, 2017	27.65	27.80	27.05	27.10
5316	NYSE	TGI	Mon, Dec 18, 2017	27.50	27.90	27.25	27.65
5315	NYSE	TGI	Fri, Dec 15, 2017	26.75	27.70	26.65	27.25
5314	NYSE	TGI	Thu, Dec 14, 2017	26.60	27.00	26.20	26.65
5313	NYSE	TGI	Wed, Dec 13, 2017	26.55	27.10	26.45	26.60
5312	NYSE	TGI	Tue, Dec 12, 2017	26.65	26.95	26.30	26.50
5311	NYSE	TGI	Mon, Dec 11, 2017	26.65	27.15	26.40	26.50
5310	NYSE	TGI	Fri, Dec 8, 2017	26.85	26.85	26.15	26.70
5309	NYSE	TGI	Thu, Dec 7, 2017	26.80	27.55	26.45	26.65
5308	NYSE	TGI	Wed, Dec 6, 2017	27.10	27.40	26.55	26.65
5307	NYSE	TGI	Tue, Dec 5, 2017	28.75	28.75	26.70	27.25
5306	NYSE	TGI	Mon, Dec 4, 2017	30.10	30.20	28.45	28.60
5305	NYSE	TGI	Fri, Dec 1, 2017	30.85	30.85	28.95	29.50
5304	NYSE	TGI	Thu, Nov 30, 2017	31.20	31.90	30.80	30.90
5303	NYSE	TGI	Wed, Nov 29, 2017	30.80	31.80	30.60	30.86
5302	NYSE	TGI	Tue, Nov 28, 2017	30.25	31.15	29.85	30.90
5301	NYSE	TGI	Mon, Nov 27, 2017	30.00	30.25	29.75	30.10
5300	NYSE	TGI	Fri, Nov 24, 2017	30.00	30.15	29.45	30.05
5299	NYSE	TGI	Wed, Nov 22, 2017	30.20	30.40	29.90	30.00
5298	NYSE	TGI	Tue, Nov 21, 2017	30.25	30.60	30.00	30.20
5297	NYSE	TGI	Mon, Nov 20, 2017	30.05	30.53	29.80	30.10
5296	NYSE	TGI	Fri, Nov 17, 2017	29.85	30.55	29.81	30.05
5295	NYSE	TGI	Thu, Nov 16, 2017	29.50	30.20	29.45	30.10
5294	NYSE	TGI	Wed, Nov 15, 2017	29.60	30.10	29.15	29.30
5293	NYSE	TGI	Tue, Nov 14, 2017	29.45	30.23	28.95	29.95
5292	NYSE	TGI	Mon, Nov 13, 2017	31.15	31.40	29.20	29.65
5291	NYSE	TGI	Fri, Nov 10, 2017	31.45	31.85	31.25	31.40
5290	NYSE	TGI	Thu, Nov 9, 2017	33.75	34.20	31.55	31.70
5289	NYSE	TGI	Wed, Nov 8, 2017	31.10	34.58	31.10	34.25
5288	NYSE	TGI	Tue, Nov 7, 2017	31.50	31.95	31.25	31.75
5287	NYSE	TGI	Mon, Nov 6, 2017	30.95	31.50	30.95	31.30
5286	NYSE	TGI	Fri, Nov 3, 2017	31.45	31.45	30.50	30.95
5285	NYSE	TGI	Thu, Nov 2, 2017	30.95	31.80	30.65	31.60
5284	NYSE	TGI	Wed, Nov 1, 2017	31.40	31.60	30.50	30.90
5283	NYSE	TGI	Tue, Oct 31, 2017	30.65	31.45	30.50	31.05
5282	NYSE	TGI	Mon, Oct 30, 2017	30.60	31.05	30.15	30.55
5281	NYSE	TGI	Fri, Oct 27, 2017	31.40	31.40	29.95	30.80
5280	NYSE	TGI	Thu, Oct 26, 2017	32.20	32.30	31.30	31.40
5279	NYSE	TGI	Wed, Oct 25, 2017	31.70	32.10	31.55	31.90
5278	NYSE	TGI	Tue, Oct 24, 2017	32.10	32.20	31.80	31.90
5277	NYSE	TGI	Mon, Oct 23, 2017	32.20	32.20	31.85	31.95
5276	NYSE	TGI	Fri, Oct 20, 2017	31.85	32.25	31.70	32.20
5275	NYSE	TGI	Thu, Oct 19, 2017	31.60	31.95	31.33	31.50
5274	NYSE	TGI	Wed, Oct 18, 2017	31.50	32.10	31.45	31.95
5273	NYSE	TGI	Tue, Oct 17, 2017	31.35	31.75	31.00	31.45
5272	NYSE	TGI	Mon, Oct 16, 2017	31.80	32.20	31.00	31.50
5271	NYSE	TGI	Fri, Oct 13, 2017	32.05	32.48	31.58	31.65
5270	NYSE	TGI	Thu, Oct 12, 2017	32.00	32.45	31.80	32.35
5269	NYSE	TGI	Wed, Oct 11, 2017	32.45	32.70	31.75	31.95
5268	NYSE	TGI	Tue, Oct 10, 2017	32.65	32.75	32.25	32.50
5267	NYSE	TGI	Mon, Oct 9, 2017	31.70	32.55	31.70	32.50
5266	NYSE	TGI	Fri, Oct 6, 2017	31.70	31.85	31.20	31.70
5265	NYSE	TGI	Thu, Oct 5, 2017	31.35	32.60	31.35	31.70
5264	NYSE	TGI	Wed, Oct 4, 2017	31.25	31.45	30.85	31.40
5263	NYSE	TGI	Tue, Oct 3, 2017	31.10	31.45	30.45	31.20
5262	NYSE	TGI	Mon, Oct 2, 2017	29.80	31.25	29.74	31.20
5261	NYSE	TGI	Fri, Sep 29, 2017	30.20	30.30	29.58	29.75
5260	NYSE	TGI	Thu, Sep 28, 2017	30.25	30.95	30.05	30.20
5259	NYSE	TGI	Wed, Sep 27, 2017	29.65	30.53	29.15	30.30
5258	NYSE	TGI	Tue, Sep 26, 2017	27.95	30.05	27.95	29.60
5257	NYSE	TGI	Mon, Sep 25, 2017	27.90	28.28	27.30	28.00
5256	NYSE	TGI	Fri, Sep 22, 2017	27.90	28.70	27.90	28.05
5255	NYSE	TGI	Thu, Sep 21, 2017	27.90	28.20	27.65	27.85
5254	NYSE	TGI	Wed, Sep 20, 2017	28.20	28.30	27.85	28.05
5253	NYSE	TGI	Tue, Sep 19, 2017	28.20	28.25	27.83	28.15
5252	NYSE	TGI	Mon, Sep 18, 2017	28.25	28.65	28.00	28.20
5251	NYSE	TGI	Fri, Sep 15, 2017	27.45	28.25	26.90	27.90
5250	NYSE	TGI	Thu, Sep 14, 2017	27.30	27.35	26.80	27.35
5249	NYSE	TGI	Wed, Sep 13, 2017	26.90	27.45	26.75	27.25
5248	NYSE	TGI	Tue, Sep 12, 2017	26.35	27.05	26.30	27.00
5247	NYSE	TGI	Mon, Sep 11, 2017	26.20	26.95	25.85	26.25
5246	NYSE	TGI	Fri, Sep 8, 2017	25.80	25.95	25.40	25.95
5245	NYSE	TGI	Thu, Sep 7, 2017	25.50	25.85	25.10	25.80
5244	NYSE	TGI	Wed, Sep 6, 2017	26.15	26.15	25.33	25.55
5243	NYSE	TGI	Tue, Sep 5, 2017	26.50	26.55	25.33	26.00
5242	NYSE	TGI	Fri, Sep 1, 2017	26.30	26.95	26.20	26.50
5241	NYSE	TGI	Thu, Aug 31, 2017	26.60	27.20	26.20	26.30
5240	NYSE	TGI	Wed, Aug 30, 2017	26.20	26.68	26.10	26.50
5239	NYSE	TGI	Tue, Aug 29, 2017	25.55	26.50	25.45	26.41
5238	NYSE	TGI	Mon, Aug 28, 2017	25.85	26.25	25.25	25.75
5237	NYSE	TGI	Fri, Aug 25, 2017	25.75	25.98	25.55	25.70
5236	NYSE	TGI	Thu, Aug 24, 2017	25.35	25.80	25.20	25.70
5235	NYSE	TGI	Wed, Aug 23, 2017	25.10	25.55	24.95	25.15
5234	NYSE	TGI	Tue, Aug 22, 2017	25.05	25.85	25.00	25.30
5233	NYSE	TGI	Mon, Aug 21, 2017	25.25	25.25	24.45	24.90
5232	NYSE	TGI	Fri, Aug 18, 2017	25.50	25.60	24.75	25.30
5231	NYSE	TGI	Thu, Aug 17, 2017	26.95	27.20	25.60	25.70
5230	NYSE	TGI	Wed, Aug 16, 2017	27.80	28.15	26.70	27.00
5229	NYSE	TGI	Tue, Aug 15, 2017	28.95	28.95	27.53	27.75
5228	NYSE	TGI	Mon, Aug 14, 2017	28.15	28.83	28.00	28.75
5227	NYSE	TGI	Fri, Aug 11, 2017	27.60	28.30	27.60	27.95
5226	NYSE	TGI	Thu, Aug 10, 2017	27.50	28.10	27.47	27.80
5225	NYSE	TGI	Wed, Aug 9, 2017	28.05	28.40	27.45	27.70
5224	NYSE	TGI	Tue, Aug 8, 2017	27.45	28.55	27.45	28.10
5223	NYSE	TGI	Mon, Aug 7, 2017	28.20	28.48	27.35	27.45
5222	NYSE	TGI	Fri, Aug 4, 2017	27.55	28.40	27.30	28.20
5221	NYSE	TGI	Thu, Aug 3, 2017	26.95	27.53	26.65	27.45
5220	NYSE	TGI	Wed, Aug 2, 2017	25.70	27.45	25.55	26.90
5219	NYSE	TGI	Tue, Aug 1, 2017	25.75	25.80	25.05	25.60
5218	NYSE	TGI	Mon, Jul 31, 2017	26.20	26.40	25.00	25.60
5217	NYSE	TGI	Fri, Jul 28, 2017	24.85	26.25	24.45	26.20
5216	NYSE	TGI	Thu, Jul 27, 2017	26.90	26.95	24.80	24.95
5215	NYSE	TGI	Wed, Jul 26, 2017	27.40	28.90	26.60	27.30
5214	NYSE	TGI	Tue, Jul 25, 2017	34.18	34.18	33.20	33.30
5213	NYSE	TGI	Mon, Jul 24, 2017	33.55	33.65	32.90	33.50
5212	NYSE	TGI	Fri, Jul 21, 2017	34.40	34.50	33.70	34.20
5211	NYSE	TGI	Thu, Jul 20, 2017	34.10	34.35	33.93	34.10
5210	NYSE	TGI	Wed, Jul 19, 2017	33.85	34.33	33.65	34.10
5209	NYSE	TGI	Tue, Jul 18, 2017	33.20	33.75	33.20	33.65
5208	NYSE	TGI	Mon, Jul 17, 2017	33.15	33.85	32.90	33.50
5207	NYSE	TGI	Fri, Jul 14, 2017	33.35	33.50	32.90	33.10
5206	NYSE	TGI	Thu, Jul 13, 2017	32.70	33.40	32.35	33.35
5205	NYSE	TGI	Wed, Jul 12, 2017	32.75	33.10	32.50	32.85
5204	NYSE	TGI	Tue, Jul 11, 2017	32.15	32.78	32.00	32.55
5203	NYSE	TGI	Mon, Jul 10, 2017	32.15	32.25	31.23	32.10
5202	NYSE	TGI	Fri, Jul 7, 2017	31.45	32.50	31.30	32.20
5201	NYSE	TGI	Thu, Jul 6, 2017	31.35	32.00	31.18	31.45
5200	NYSE	TGI	Wed, Jul 5, 2017	31.65	31.75	31.05	31.55
5199	NYSE	TGI	Mon, Jul 3, 2017	31.70	31.95	31.00	31.60
5198	NYSE	TGI	Fri, Jun 30, 2017	31.25	32.10	31.10	31.60
5197	NYSE	TGI	Thu, Jun 29, 2017	31.15	31.45	30.40	31.00
5196	NYSE	TGI	Wed, Jun 28, 2017	30.10	31.50	30.06	31.10
5195	NYSE	TGI	Tue, Jun 27, 2017	29.55	30.20	29.45	29.85
5194	NYSE	TGI	Mon, Jun 26, 2017	29.60	30.05	29.25	29.55
5193	NYSE	TGI	Fri, Jun 23, 2017	29.05	29.70	28.70	29.60
5192	NYSE	TGI	Thu, Jun 22, 2017	29.60	30.05	28.90	29.05
5191	NYSE	TGI	Wed, Jun 21, 2017	30.20	30.60	29.50	29.65
5190	NYSE	TGI	Tue, Jun 20, 2017	31.30	31.30	30.18	30.25
5189	NYSE	TGI	Mon, Jun 19, 2017	31.95	32.15	31.05	31.30
5188	NYSE	TGI	Fri, Jun 16, 2017	32.35	32.50	31.40	31.85
5187	NYSE	TGI	Thu, Jun 15, 2017	32.60	33.15	32.20	32.55
5186	NYSE	TGI	Wed, Jun 14, 2017	33.05	33.45	32.50	33.05
5185	NYSE	TGI	Tue, Jun 13, 2017	33.45	33.50	32.55	33.10
5184	NYSE	TGI	Mon, Jun 12, 2017	33.20	33.85	32.75	33.40
5183	NYSE	TGI	Fri, Jun 9, 2017	34.60	34.75	33.00	33.15
5182	NYSE	TGI	Thu, Jun 8, 2017	33.25	34.80	32.95	34.50
5181	NYSE	TGI	Wed, Jun 7, 2017	33.00	33.45	32.55	33.30
5180	NYSE	TGI	Tue, Jun 6, 2017	32.75	33.50	32.50	33.05
5179	NYSE	TGI	Mon, Jun 5, 2017	33.25	33.50	32.65	33.15
5178	NYSE	TGI	Fri, Jun 2, 2017	33.65	34.10	33.40	33.45
5177	NYSE	TGI	Thu, Jun 1, 2017	32.85	33.85	32.35	33.55
5176	NYSE	TGI	Wed, May 31, 2017	33.00	33.00	32.20	32.60
5175	NYSE	TGI	Tue, May 30, 2017	33.25	33.50	32.50	32.65
5174	NYSE	TGI	Fri, May 26, 2017	33.30	34.65	32.80	33.25
5173	NYSE	TGI	Thu, May 25, 2017	32.00	34.50	31.75	33.90
5172	NYSE	TGI	Wed, May 24, 2017	28.80	32.90	28.55	31.65
5171	NYSE	TGI	Tue, May 23, 2017	24.45	24.90	23.75	24.25
5170	NYSE	TGI	Mon, May 22, 2017	23.10	24.50	22.95	24.30
5169	NYSE	TGI	Fri, May 19, 2017	22.20	23.15	22.20	22.95
5168	NYSE	TGI	Thu, May 18, 2017	22.45	22.70	21.80	22.10
5167	NYSE	TGI	Wed, May 17, 2017	23.20	23.65	22.76	22.80
5166	NYSE	TGI	Tue, May 16, 2017	23.35	25.15	22.15	23.85
5165	NYSE	TGI	Mon, May 15, 2017	19.90	20.90	19.80	20.45
5164	NYSE	TGI	Fri, May 12, 2017	20.75	20.80	19.65	19.80
5163	NYSE	TGI	Thu, May 11, 2017	21.85	22.30	20.55	20.95
5162	NYSE	TGI	Wed, May 10, 2017	24.30	24.40	21.23	21.60
5161	NYSE	TGI	Tue, May 9, 2017	24.90	25.15	24.25	24.30
5160	NYSE	TGI	Mon, May 8, 2017	24.60	25.30	24.15	24.85
5159	NYSE	TGI	Fri, May 5, 2017	25.00	25.05	24.60	24.80
5158	NYSE	TGI	Thu, May 4, 2017	25.50	25.50	24.20	24.80
5157	NYSE	TGI	Wed, May 3, 2017	25.75	26.00	24.90	25.05
5156	NYSE	TGI	Tue, May 2, 2017	26.05	26.23	25.75	25.90
5155	NYSE	TGI	Mon, May 1, 2017	26.35	26.50	25.90	26.05
5154	NYSE	TGI	Fri, Apr 28, 2017	26.60	26.65	26.13	26.20
5153	NYSE	TGI	Thu, Apr 27, 2017	26.70	26.70	26.20	26.40
5152	NYSE	TGI	Wed, Apr 26, 2017	26.20	27.05	26.00	26.65
5151	NYSE	TGI	Tue, Apr 25, 2017	26.55	26.65	26.05	26.20
5150	NYSE	TGI	Mon, Apr 24, 2017	27.00	27.00	26.15	26.25
5149	NYSE	TGI	Fri, Apr 21, 2017	26.45	26.70	26.00	26.35
5148	NYSE	TGI	Thu, Apr 20, 2017	26.20	26.80	26.00	26.55
5147	NYSE	TGI	Wed, Apr 19, 2017	26.25	26.95	26.00	26.00
5146	NYSE	TGI	Tue, Apr 18, 2017	25.45	26.10	25.40	26.05
5145	NYSE	TGI	Mon, Apr 17, 2017	25.10	25.60	24.90	25.50
5144	NYSE	TGI	Thu, Apr 13, 2017	25.20	25.20	24.80	25.00
5143	NYSE	TGI	Wed, Apr 12, 2017	25.85	26.05	25.08	25.40
5142	NYSE	TGI	Tue, Apr 11, 2017	25.65	26.55	25.55	26.05
5141	NYSE	TGI	Mon, Apr 10, 2017	25.10	26.30	25.05	25.90
5140	NYSE	TGI	Fri, Apr 7, 2017	25.00	25.50	24.85	25.20
5139	NYSE	TGI	Thu, Apr 6, 2017	24.60	25.75	24.44	25.30
5138	NYSE	TGI	Wed, Apr 5, 2017	25.35	25.75	24.60	24.65
5137	NYSE	TGI	Tue, Apr 4, 2017	24.90	25.60	24.90	25.00
5136	NYSE	TGI	Mon, Apr 3, 2017	25.80	25.85	24.85	24.95
5135	NYSE	TGI	Fri, Mar 31, 2017	25.45	26.18	25.45	25.75
5134	NYSE	TGI	Thu, Mar 30, 2017	25.10	25.50	25.10	25.40
5133	NYSE	TGI	Wed, Mar 29, 2017	24.65	25.25	24.65	25.00
5132	NYSE	TGI	Tue, Mar 28, 2017	24.00	24.78	23.75	24.65
5131	NYSE	TGI	Mon, Mar 27, 2017	23.30	24.35	23.00	24.15
5130	NYSE	TGI	Fri, Mar 24, 2017	24.25	24.50	23.60	23.80
5129	NYSE	TGI	Thu, Mar 23, 2017	23.85	24.30	23.50	24.10
5128	NYSE	TGI	Wed, Mar 22, 2017	24.40	24.45	23.80	23.85
5127	NYSE	TGI	Tue, Mar 21, 2017	25.60	25.60	24.30	24.45
5126	NYSE	TGI	Mon, Mar 20, 2017	25.40	25.80	25.15	25.45
5125	NYSE	TGI	Fri, Mar 17, 2017	25.10	25.45	25.00	25.40
5124	NYSE	TGI	Thu, Mar 16, 2017	24.80	25.25	24.50	25.00
5123	NYSE	TGI	Wed, Mar 15, 2017	24.25	24.95	24.10	24.65
5122	NYSE	TGI	Tue, Mar 14, 2017	24.05	24.35	23.60	24.10
5121	NYSE	TGI	Mon, Mar 13, 2017	24.35	24.90	24.30	24.50
5120	NYSE	TGI	Fri, Mar 10, 2017	25.20	25.20	24.33	24.35
5119	NYSE	TGI	Thu, Mar 9, 2017	25.55	25.75	24.55	24.90
5118	NYSE	TGI	Wed, Mar 8, 2017	26.35	26.35	25.50	25.55
5117	NYSE	TGI	Tue, Mar 7, 2017	26.45	26.69	25.95	26.20
5116	NYSE	TGI	Mon, Mar 6, 2017	26.75	27.00	26.45	26.60
5115	NYSE	TGI	Fri, Mar 3, 2017	27.30	27.35	26.75	26.85
5114	NYSE	TGI	Thu, Mar 2, 2017	27.75	28.05	27.10	27.20
5113	NYSE	TGI	Wed, Mar 1, 2017	28.65	28.80	27.55	27.90
5112	NYSE	TGI	Tue, Feb 28, 2017	27.70	28.35	27.53	27.80
5111	NYSE	TGI	Mon, Feb 27, 2017	26.85	28.15	26.75	27.75
5110	NYSE	TGI	Fri, Feb 24, 2017	26.30	26.95	26.05	26.80
5109	NYSE	TGI	Thu, Feb 23, 2017	26.45	27.35	26.40	26.70
5108	NYSE	TGI	Wed, Feb 22, 2017	26.30	26.50	25.95	26.40
5107	NYSE	TGI	Tue, Feb 21, 2017	27.00	27.10	26.35	26.50
5106	NYSE	TGI	Fri, Feb 17, 2017	26.65	26.85	26.35	26.80
5105	NYSE	TGI	Thu, Feb 16, 2017	27.15	27.20	26.40	26.80
5104	NYSE	TGI	Wed, Feb 15, 2017	27.20	27.21	26.65	27.15
5103	NYSE	TGI	Tue, Feb 14, 2017	27.55	27.65	26.90	27.20
5102	NYSE	TGI	Mon, Feb 13, 2017	28.15	28.40	27.50	27.70
5101	NYSE	TGI	Fri, Feb 10, 2017	28.20	28.50	28.05	28.20
5100	NYSE	TGI	Thu, Feb 9, 2017	27.90	28.65	27.65	27.75
5099	NYSE	TGI	Wed, Feb 8, 2017	28.10	28.15	27.40	27.80
5098	NYSE	TGI	Tue, Feb 7, 2017	28.30	28.45	27.60	28.35
5097	NYSE	TGI	Mon, Feb 6, 2017	28.05	28.75	27.70	27.95
5096	NYSE	TGI	Fri, Feb 3, 2017	27.50	29.00	27.15	28.90
5095	NYSE	TGI	Thu, Feb 2, 2017	27.40	27.75	26.40	27.45
5094	NYSE	TGI	Wed, Feb 1, 2017	27.30	27.45	26.13	27.40
5093	NYSE	TGI	Tue, Jan 31, 2017	25.75	26.95	25.00	26.75
5092	NYSE	TGI	Mon, Jan 30, 2017	25.55	26.30	25.10	26.00
5091	NYSE	TGI	Fri, Jan 27, 2017	25.75	25.95	25.45	25.90
5090	NYSE	TGI	Thu, Jan 26, 2017	26.15	26.30	25.25	25.65
5089	NYSE	TGI	Wed, Jan 25, 2017	25.45	26.30	25.20	26.00
5088	NYSE	TGI	Tue, Jan 24, 2017	24.20	25.45	24.00	24.90
5087	NYSE	TGI	Mon, Jan 23, 2017	24.40	24.75	23.45	23.95
5086	NYSE	TGI	Fri, Jan 20, 2017	25.75	25.95	24.40	24.60
5085	NYSE	TGI	Thu, Jan 19, 2017	25.35	25.70	24.65	25.65
5084	NYSE	TGI	Wed, Jan 18, 2017	25.45	25.90	25.15	25.35
5083	NYSE	TGI	Tue, Jan 17, 2017	26.90	26.95	25.10	25.45
5082	NYSE	TGI	Fri, Jan 13, 2017	26.70	27.50	26.65	26.95
5081	NYSE	TGI	Thu, Jan 12, 2017	26.90	26.90	25.65	26.55
5080	NYSE	TGI	Wed, Jan 11, 2017	26.50	26.85	26.20	26.80
5079	NYSE	TGI	Tue, Jan 10, 2017	26.45	26.70	26.20	26.55
5078	NYSE	TGI	Mon, Jan 9, 2017	26.45	26.60	26.00	26.25
5077	NYSE	TGI	Fri, Jan 6, 2017	27.10	27.10	26.35	26.65
5076	NYSE	TGI	Thu, Jan 5, 2017	28.30	28.55	26.90	26.95
5075	NYSE	TGI	Wed, Jan 4, 2017	27.40	28.65	27.35	28.60
5074	NYSE	TGI	Tue, Jan 3, 2017	26.90	27.30	26.50	27.10
5073	NYSE	TGI	Fri, Dec 30, 2016	26.90	26.95	26.30	26.50
5072	NYSE	TGI	Thu, Dec 29, 2016	27.15	27.45	26.60	26.75
5071	NYSE	TGI	Wed, Dec 28, 2016	28.10	28.40	27.15	27.15
5070	NYSE	TGI	Tue, Dec 27, 2016	27.35	28.20	27.35	28.05
5069	NYSE	TGI	Fri, Dec 23, 2016	27.45	27.60	27.05	27.40
5068	NYSE	TGI	Thu, Dec 22, 2016	26.90	27.45	26.55	27.25
5067	NYSE	TGI	Wed, Dec 21, 2016	27.30	27.65	26.75	27.05
5066	NYSE	TGI	Tue, Dec 20, 2016	27.45	27.75	26.70	27.45
5065	NYSE	TGI	Mon, Dec 19, 2016	26.55	27.35	26.40	27.35
5064	NYSE	TGI	Fri, Dec 16, 2016	27.20	27.40	26.40	26.60
5063	NYSE	TGI	Thu, Dec 15, 2016	27.10	27.80	27.00	27.05
5062	NYSE	TGI	Wed, Dec 14, 2016	27.85	28.05	26.95	27.05
5061	NYSE	TGI	Tue, Dec 13, 2016	28.30	28.75	27.45	27.90
5060	NYSE	TGI	Mon, Dec 12, 2016	29.15	29.55	28.25	28.30
5059	NYSE	TGI	Fri, Dec 9, 2016	29.85	30.20	29.25	29.35
5058	NYSE	TGI	Thu, Dec 8, 2016	30.30	30.30	29.15	29.95
5057	NYSE	TGI	Wed, Dec 7, 2016	28.80	29.95	28.55	29.80
5056	NYSE	TGI	Tue, Dec 6, 2016	27.95	29.00	27.80	28.80
5055	NYSE	TGI	Mon, Dec 5, 2016	27.55	28.30	27.40	28.10
5054	NYSE	TGI	Fri, Dec 2, 2016	27.60	27.80	27.00	27.05
5053	NYSE	TGI	Thu, Dec 1, 2016	27.70	28.45	27.20	27.70
5052	NYSE	TGI	Wed, Nov 30, 2016	27.50	28.00	27.40	27.80
5051	NYSE	TGI	Tue, Nov 29, 2016	27.70	27.85	27.15	27.20
5050	NYSE	TGI	Mon, Nov 28, 2016	28.65	28.90	27.70	27.70
5049	NYSE	TGI	Fri, Nov 25, 2016	28.80	29.10	28.40	28.90
5048	NYSE	TGI	Wed, Nov 23, 2016	28.65	29.25	28.40	28.95
5047	NYSE	TGI	Tue, Nov 22, 2016	27.65	28.70	27.40	28.45
5046	NYSE	TGI	Mon, Nov 21, 2016	27.50	27.80	26.80	27.30
5045	NYSE	TGI	Fri, Nov 18, 2016	28.05	28.35	27.15	27.15
5044	NYSE	TGI	Thu, Nov 17, 2016	28.55	28.55	27.51	27.95
5043	NYSE	TGI	Wed, Nov 16, 2016	28.25	28.80	28.00	28.15
5042	NYSE	TGI	Tue, Nov 15, 2016	29.50	29.50	27.80	28.55
5041	NYSE	TGI	Mon, Nov 14, 2016	29.20	31.00	29.00	30.30
5040	NYSE	TGI	Fri, Nov 11, 2016	27.55	28.98	27.55	28.95
5039	NYSE	TGI	Thu, Nov 10, 2016	28.70	29.25	27.70	27.80
5038	NYSE	TGI	Wed, Nov 9, 2016	25.90	28.25	25.90	27.85
5037	NYSE	TGI	Tue, Nov 8, 2016	25.15	25.65	24.45	25.45
5036	NYSE	TGI	Mon, Nov 7, 2016	25.20	26.15	24.80	25.15
5035	NYSE	TGI	Fri, Nov 4, 2016	22.85	25.68	22.80	25.05
5034	NYSE	TGI	Thu, Nov 3, 2016	24.50	25.45	22.40	23.15
5033	NYSE	TGI	Wed, Nov 2, 2016	24.50	24.50	23.30	23.90
5032	NYSE	TGI	Tue, Nov 1, 2016	23.95	24.70	23.95	24.45
5031	NYSE	TGI	Mon, Oct 31, 2016	23.65	24.03	23.45	23.70
5030	NYSE	TGI	Fri, Oct 28, 2016	23.35	23.76	23.20	23.50
5029	NYSE	TGI	Thu, Oct 27, 2016	24.45	24.45	23.73	23.90
5028	NYSE	TGI	Wed, Oct 26, 2016	23.75	24.80	23.65	24.20
5027	NYSE	TGI	Tue, Oct 25, 2016	24.30	24.60	23.55	23.80
5026	NYSE	TGI	Mon, Oct 24, 2016	24.50	24.75	23.50	24.30
5025	NYSE	TGI	Fri, Oct 21, 2016	23.40	23.90	23.10	23.70
5024	NYSE	TGI	Thu, Oct 20, 2016	23.45	23.85	23.13	23.65
5023	NYSE	TGI	Wed, Oct 19, 2016	24.30	24.65	23.40	23.40
5022	NYSE	TGI	Tue, Oct 18, 2016	24.30	24.55	23.30	24.25
5021	NYSE	TGI	Mon, Oct 17, 2016	24.05	24.30	23.35	23.95
5020	NYSE	TGI	Fri, Oct 14, 2016	24.40	24.54	23.89	24.10
5019	NYSE	TGI	Thu, Oct 13, 2016	24.20	24.27	23.93	24.18
5018	NYSE	TGI	Wed, Oct 12, 2016	24.81	25.10	24.18	24.58
5017	NYSE	TGI	Tue, Oct 11, 2016	25.69	25.84	24.54	24.73
5016	NYSE	TGI	Mon, Oct 10, 2016	25.81	26.53	25.81	25.88
5015	NYSE	TGI	Fri, Oct 7, 2016	26.52	26.65	25.20	25.59
5014	NYSE	TGI	Thu, Oct 6, 2016	27.94	27.94	26.81	27.00
5013	NYSE	TGI	Wed, Oct 5, 2016	27.62	28.84	27.54	28.48
5012	NYSE	TGI	Tue, Oct 4, 2016	27.90	28.27	27.32	27.83
5011	NYSE	TGI	Mon, Oct 3, 2016	27.77	27.93	27.43	27.65
5010	NYSE	TGI	Fri, Sep 30, 2016	27.58	28.07	27.15	27.88
5009	NYSE	TGI	Thu, Sep 29, 2016	27.75	27.97	27.01	27.28
5008	NYSE	TGI	Wed, Sep 28, 2016	27.45	27.87	27.00	27.70
5007	NYSE	TGI	Tue, Sep 27, 2016	27.00	27.67	26.94	27.30
5006	NYSE	TGI	Mon, Sep 26, 2016	26.65	27.30	26.36	27.10
5005	NYSE	TGI	Fri, Sep 23, 2016	26.83	27.11	26.57	26.70
5004	NYSE	TGI	Thu, Sep 22, 2016	27.00	27.33	26.79	26.92
5003	NYSE	TGI	Wed, Sep 21, 2016	27.09	27.20	26.31	26.74
5002	NYSE	TGI	Tue, Sep 20, 2016	28.31	28.31	26.92	26.96
5001	NYSE	TGI	Mon, Sep 19, 2016	28.99	29.03	27.86	28.01
5000	NYSE	TGI	Fri, Sep 16, 2016	29.95	30.34	28.01	28.67
4999	NYSE	TGI	Thu, Sep 15, 2016	29.86	30.14	29.40	30.01
4998	NYSE	TGI	Wed, Sep 14, 2016	31.94	32.13	29.53	29.92
4997	NYSE	TGI	Tue, Sep 13, 2016	32.19	32.60	31.50	32.10
4996	NYSE	TGI	Mon, Sep 12, 2016	31.04	32.88	30.84	32.72
4995	NYSE	TGI	Fri, Sep 9, 2016	32.57	32.87	31.44	31.44
4994	NYSE	TGI	Thu, Sep 8, 2016	33.15	33.23	32.01	33.06
4993	NYSE	TGI	Wed, Sep 7, 2016	32.81	33.42	32.71	33.25
4992	NYSE	TGI	Tue, Sep 6, 2016	33.23	33.59	32.39	32.84
4991	NYSE	TGI	Fri, Sep 2, 2016	32.55	33.75	32.35	33.23
4990	NYSE	TGI	Thu, Sep 1, 2016	31.87	32.17	31.27	32.17
4989	NYSE	TGI	Wed, Aug 31, 2016	32.04	32.14	31.34	31.86
4988	NYSE	TGI	Tue, Aug 30, 2016	32.50	32.58	31.71	32.18
4987	NYSE	TGI	Mon, Aug 29, 2016	31.98	32.74	31.98	32.52
4986	NYSE	TGI	Fri, Aug 26, 2016	31.51	32.17	31.25	31.98
4985	NYSE	TGI	Thu, Aug 25, 2016	31.45	32.55	31.21	31.49
4984	NYSE	TGI	Wed, Aug 24, 2016	32.06	32.59	31.63	31.66
4983	NYSE	TGI	Tue, Aug 23, 2016	32.10	32.37	31.98	32.12
4982	NYSE	TGI	Mon, Aug 22, 2016	31.96	31.98	31.20	31.90
4981	NYSE	TGI	Fri, Aug 19, 2016	32.14	32.24	31.84	32.05
4980	NYSE	TGI	Thu, Aug 18, 2016	31.12	32.42	31.01	32.26
4979	NYSE	TGI	Wed, Aug 17, 2016	31.49	31.50	30.85	31.19
4978	NYSE	TGI	Tue, Aug 16, 2016	31.86	31.91	30.99	31.54
4977	NYSE	TGI	Mon, Aug 15, 2016	31.20	32.28	31.03	32.15
4976	NYSE	TGI	Fri, Aug 12, 2016	30.71	31.02	30.54	31.00
4975	NYSE	TGI	Thu, Aug 11, 2016	30.15	30.91	29.96	30.83
4974	NYSE	TGI	Wed, Aug 10, 2016	30.72	30.72	29.90	30.20
4973	NYSE	TGI	Tue, Aug 9, 2016	30.37	30.71	30.21	30.69
4972	NYSE	TGI	Mon, Aug 8, 2016	30.64	30.79	30.12	30.29
4971	NYSE	TGI	Fri, Aug 5, 2016	29.54	30.92	29.37	30.74
4970	NYSE	TGI	Thu, Aug 4, 2016	30.10	30.27	29.09	29.18
4969	NYSE	TGI	Wed, Aug 3, 2016	29.60	30.70	29.38	30.08
4968	NYSE	TGI	Tue, Aug 2, 2016	30.20	30.49	29.14	29.57
4967	NYSE	TGI	Mon, Aug 1, 2016	30.83	31.18	29.81	30.22
4966	NYSE	TGI	Fri, Jul 29, 2016	29.60	31.05	28.43	30.83
4965	NYSE	TGI	Thu, Jul 28, 2016	35.67	36.36	29.10	29.93
4964	NYSE	TGI	Wed, Jul 27, 2016	39.28	39.92	38.90	39.31
4963	NYSE	TGI	Tue, Jul 26, 2016	38.35	39.18	38.08	39.11
4962	NYSE	TGI	Mon, Jul 25, 2016	39.11	39.32	38.40	38.43
4961	NYSE	TGI	Fri, Jul 22, 2016	38.61	39.45	38.06	39.40
4960	NYSE	TGI	Thu, Jul 21, 2016	38.63	39.56	38.63	38.94
4959	NYSE	TGI	Wed, Jul 20, 2016	37.93	38.86	37.42	38.54
4958	NYSE	TGI	Tue, Jul 19, 2016	37.89	38.30	37.53	37.87
4957	NYSE	TGI	Mon, Jul 18, 2016	37.70	38.25	37.00	38.17
4956	NYSE	TGI	Fri, Jul 15, 2016	37.21	38.03	36.81	37.94
4955	NYSE	TGI	Thu, Jul 14, 2016	37.09	37.25	36.46	36.91
4954	NYSE	TGI	Wed, Jul 13, 2016	36.81	37.00	36.31	36.49
4953	NYSE	TGI	Tue, Jul 12, 2016	36.32	37.17	36.00	36.77
4952	NYSE	TGI	Mon, Jul 11, 2016	35.56	36.28	35.40	35.95
4951	NYSE	TGI	Fri, Jul 8, 2016	33.92	35.96	33.77	35.75
4950	NYSE	TGI	Thu, Jul 7, 2016	33.56	34.56	32.85	33.28
4949	NYSE	TGI	Wed, Jul 6, 2016	33.55	33.76	32.16	33.38
4948	NYSE	TGI	Tue, Jul 5, 2016	35.30	35.50	33.33	33.65
4947	NYSE	TGI	Fri, Jul 1, 2016	35.43	36.50	35.14	35.67
4946	NYSE	TGI	Thu, Jun 30, 2016	33.87	35.52	33.51	35.50
4945	NYSE	TGI	Wed, Jun 29, 2016	33.57	34.21	33.11	33.87
4944	NYSE	TGI	Tue, Jun 28, 2016	33.34	33.90	32.35	33.01
4943	NYSE	TGI	Mon, Jun 27, 2016	35.67	35.90	32.61	32.84
4942	NYSE	TGI	Fri, Jun 24, 2016	37.75	37.80	36.04	36.11
4941	NYSE	TGI	Thu, Jun 23, 2016	39.56	40.09	39.04	39.50
4940	NYSE	TGI	Wed, Jun 22, 2016	39.05	39.37	38.74	38.94
4939	NYSE	TGI	Tue, Jun 21, 2016	38.88	39.35	38.65	39.10
4938	NYSE	TGI	Mon, Jun 20, 2016	38.96	40.00	38.72	38.95
4937	NYSE	TGI	Fri, Jun 17, 2016	37.44	38.81	37.09	38.27
4936	NYSE	TGI	Thu, Jun 16, 2016	37.36	37.69	36.71	37.44
4935	NYSE	TGI	Wed, Jun 15, 2016	37.53	38.87	37.32	37.82
4934	NYSE	TGI	Tue, Jun 14, 2016	37.98	38.51	36.99	37.42
4933	NYSE	TGI	Mon, Jun 13, 2016	39.09	39.74	38.04	38.24
4932	NYSE	TGI	Fri, Jun 10, 2016	39.32	39.36	38.49	38.94
4931	NYSE	TGI	Thu, Jun 9, 2016	39.64	39.84	39.42	39.70
4930	NYSE	TGI	Wed, Jun 8, 2016	39.67	40.00	39.15	39.77
4929	NYSE	TGI	Tue, Jun 7, 2016	39.19	40.00	38.91	39.51
4928	NYSE	TGI	Mon, Jun 6, 2016	38.33	39.63	38.33	39.25
4927	NYSE	TGI	Fri, Jun 3, 2016	38.31	38.43	37.24	38.28
4926	NYSE	TGI	Thu, Jun 2, 2016	37.34	38.41	37.34	38.37
4925	NYSE	TGI	Wed, Jun 1, 2016	37.41	37.59	36.05	37.39
4924	NYSE	TGI	Tue, May 31, 2016	37.86	38.43	37.41	37.73
4923	NYSE	TGI	Fri, May 27, 2016	37.67	38.20	37.34	37.58
4922	NYSE	TGI	Thu, May 26, 2016	37.80	38.23	37.46	37.81
4921	NYSE	TGI	Wed, May 25, 2016	36.51	37.84	36.51	37.74
4920	NYSE	TGI	Tue, May 24, 2016	35.62	36.54	35.56	36.30
4919	NYSE	TGI	Mon, May 23, 2016	36.42	36.82	35.71	35.75
4918	NYSE	TGI	Fri, May 20, 2016	35.60	36.79	35.60	36.41
4917	NYSE	TGI	Thu, May 19, 2016	36.34	36.94	35.22	35.57
4916	NYSE	TGI	Wed, May 18, 2016	37.04	38.01	36.47	36.75
4915	NYSE	TGI	Tue, May 17, 2016	37.18	38.28	36.86	37.23
4914	NYSE	TGI	Mon, May 16, 2016	36.43	37.46	36.43	37.32
4913	NYSE	TGI	Fri, May 13, 2016	36.15	36.83	35.65	36.01
4912	NYSE	TGI	Thu, May 12, 2016	37.23	37.53	35.69	36.18
4911	NYSE	TGI	Wed, May 11, 2016	37.67	38.12	36.78	37.03
4910	NYSE	TGI	Tue, May 10, 2016	35.76	37.81	35.70	37.70
4909	NYSE	TGI	Mon, May 9, 2016	35.58	36.05	35.20	35.66
4908	NYSE	TGI	Fri, May 6, 2016	35.25	36.12	35.03	35.44
4907	NYSE	TGI	Thu, May 5, 2016	37.12	37.39	35.21	35.85
4906	NYSE	TGI	Wed, May 4, 2016	33.69	38.74	32.47	37.11
4905	NYSE	TGI	Tue, May 3, 2016	35.13	35.33	34.31	34.55
4904	NYSE	TGI	Mon, May 2, 2016	36.15	36.38	34.83	35.72
4903	NYSE	TGI	Fri, Apr 29, 2016	37.58	37.80	36.03	36.18
4902	NYSE	TGI	Thu, Apr 28, 2016	36.68	38.00	36.38	37.61
4901	NYSE	TGI	Wed, Apr 27, 2016	36.51	37.09	36.30	36.90
4900	NYSE	TGI	Tue, Apr 26, 2016	35.37	36.34	34.88	36.32
4899	NYSE	TGI	Mon, Apr 25, 2016	36.40	36.66	35.05	35.25
4898	NYSE	TGI	Fri, Apr 22, 2016	35.95	36.81	35.95	36.62
4897	NYSE	TGI	Thu, Apr 21, 2016	36.04	36.42	35.74	35.79
4896	NYSE	TGI	Wed, Apr 20, 2016	35.88	36.35	35.66	35.87
4895	NYSE	TGI	Tue, Apr 19, 2016	36.19	36.34	35.59	35.80
4894	NYSE	TGI	Mon, Apr 18, 2016	35.50	36.27	35.06	35.82
4893	NYSE	TGI	Fri, Apr 15, 2016	35.10	35.95	35.03	35.73
4892	NYSE	TGI	Thu, Apr 14, 2016	34.59	35.52	34.44	35.25
4891	NYSE	TGI	Wed, Apr 13, 2016	33.10	34.44	33.03	34.26
4890	NYSE	TGI	Tue, Apr 12, 2016	32.36	33.26	32.30	32.88
4889	NYSE	TGI	Mon, Apr 11, 2016	32.06	32.52	31.63	31.98
4888	NYSE	TGI	Fri, Apr 8, 2016	31.86	32.99	31.74	32.06
4887	NYSE	TGI	Thu, Apr 7, 2016	31.57	32.00	31.30	31.38
4886	NYSE	TGI	Wed, Apr 6, 2016	30.98	31.65	30.61	31.61
4885	NYSE	TGI	Tue, Apr 5, 2016	30.44	30.44	30.44	30.86
4884	NYSE	TGI	Mon, Apr 4, 2016	30.69	31.63	30.39	30.44
4883	NYSE	TGI	Fri, Apr 1, 2016	31.07	31.07	30.35	30.86
4882	NYSE	TGI	Thu, Mar 31, 2016	31.73	31.93	31.15	31.48
4881	NYSE	TGI	Wed, Mar 30, 2016	31.51	32.11	30.97	31.77
4880	NYSE	TGI	Tue, Mar 29, 2016	30.05	31.28	29.34	31.22
4879	NYSE	TGI	Mon, Mar 28, 2016	32.18	32.20	30.02	30.34
4878	NYSE	TGI	Thu, Mar 24, 2016	32.01	32.01	32.01	32.02
4877	NYSE	TGI	Wed, Mar 23, 2016	32.95	33.01	32.00	32.01
4876	NYSE	TGI	Tue, Mar 22, 2016	32.92	33.45	32.37	33.04
4875	NYSE	TGI	Mon, Mar 21, 2016	32.80	33.83	32.80	33.25
4874	NYSE	TGI	Fri, Mar 18, 2016	31.61	33.65	31.61	33.11
4873	NYSE	TGI	Thu, Mar 17, 2016	29.88	32.08	29.49	31.81
4872	NYSE	TGI	Wed, Mar 16, 2016	29.32	29.95	29.02	29.80
4871	NYSE	TGI	Tue, Mar 15, 2016	30.20	30.26	29.02	29.34
4870	NYSE	TGI	Mon, Mar 14, 2016	29.97	30.67	29.73	30.48
4869	NYSE	TGI	Fri, Mar 11, 2016	29.70	29.70	29.70	30.28
4868	NYSE	TGI	Thu, Mar 10, 2016	30.23	30.58	28.33	29.70
4867	NYSE	TGI	Wed, Mar 9, 2016	29.82	29.82	29.82	30.21
4866	NYSE	TGI	Tue, Mar 8, 2016	31.60	31.60	29.15	29.82
4865	NYSE	TGI	Mon, Mar 7, 2016	31.28	31.91	31.28	31.76
4864	NYSE	TGI	Fri, Mar 4, 2016	31.77	31.77	31.77	31.66
4863	NYSE	TGI	Thu, Mar 3, 2016	31.16	31.16	31.16	31.77
4862	NYSE	TGI	Wed, Mar 2, 2016	30.12	31.20	29.78	31.16
4861	NYSE	TGI	Tue, Mar 1, 2016	30.46	30.46	30.46	30.29
4860	NYSE	TGI	Mon, Feb 29, 2016	30.22	30.82	30.22	30.46
4859	NYSE	TGI	Fri, Feb 26, 2016	29.69	30.58	29.49	30.19
4858	NYSE	TGI	Thu, Feb 25, 2016	29.27	29.85	28.75	29.61
4857	NYSE	TGI	Wed, Feb 24, 2016	29.83	29.83	28.08	29.27
4856	NYSE	TGI	Tue, Feb 23, 2016	29.90	30.93	29.43	30.17
4855	NYSE	TGI	Mon, Feb 22, 2016	28.56	30.00	28.52	29.84
4854	NYSE	TGI	Fri, Feb 19, 2016	27.49	28.34	27.13	27.39
4853	NYSE	TGI	Thu, Feb 18, 2016	27.34	28.31	27.12	27.87
4852	NYSE	TGI	Wed, Feb 17, 2016	25.85	27.64	25.73	27.38
4851	NYSE	TGI	Tue, Feb 16, 2016	23.87	25.67	23.52	25.49
4850	NYSE	TGI	Fri, Feb 12, 2016	23.74	24.35	23.37	23.58
4849	NYSE	TGI	Thu, Feb 11, 2016	24.72	24.94	22.94	23.71
4848	NYSE	TGI	Wed, Feb 10, 2016	25.30	25.88	24.84	25.32
4847	NYSE	TGI	Tue, Feb 9, 2016	25.27	25.86	24.82	25.09
4846	NYSE	TGI	Mon, Feb 8, 2016	26.73	26.74	25.10	25.63
4845	NYSE	TGI	Fri, Feb 5, 2016	27.06	27.67	26.37	26.90
4844	NYSE	TGI	Thu, Feb 4, 2016	25.88	28.01	25.72	26.96
4843	NYSE	TGI	Wed, Feb 3, 2016	23.84	25.86	23.00	25.79
4842	NYSE	TGI	Tue, Feb 2, 2016	25.05	25.16	23.44	23.53
4841	NYSE	TGI	Mon, Feb 1, 2016	25.03	25.74	24.50	25.19
4840	NYSE	TGI	Fri, Jan 29, 2016	26.76	26.76	24.31	25.50
4839	NYSE	TGI	Thu, Jan 28, 2016	29.47	30.58	26.57	26.82
4838	NYSE	TGI	Wed, Jan 27, 2016	30.75	30.96	29.30	30.37
4837	NYSE	TGI	Tue, Jan 26, 2016	30.83	31.33	30.45	31.00
4836	NYSE	TGI	Mon, Jan 25, 2016	31.55	32.00	30.55	30.66
4835	NYSE	TGI	Fri, Jan 22, 2016	32.37	32.82	31.03	31.84
4834	NYSE	TGI	Thu, Jan 21, 2016	31.32	33.10	31.18	31.99
4833	NYSE	TGI	Wed, Jan 20, 2016	31.54	31.90	30.13	31.47
4832	NYSE	TGI	Tue, Jan 19, 2016	32.85	32.86	31.41	32.04
4831	NYSE	TGI	Fri, Jan 15, 2016	31.83	33.04	31.20	32.56
4830	NYSE	TGI	Thu, Jan 14, 2016	33.39	33.39	31.77	32.76
4829	NYSE	TGI	Wed, Jan 13, 2016	34.90	35.48	32.93	33.33
4828	NYSE	TGI	Tue, Jan 12, 2016	35.82	35.99	33.94	34.64
4827	NYSE	TGI	Mon, Jan 11, 2016	36.00	36.29	35.22	35.52
4826	NYSE	TGI	Fri, Jan 8, 2016	36.13	36.56	35.71	35.85
4825	NYSE	TGI	Thu, Jan 7, 2016	35.32	36.10	34.76	35.76
4824	NYSE	TGI	Wed, Jan 6, 2016	38.07	38.31	35.72	36.07
4823	NYSE	TGI	Tue, Jan 5, 2016	40.22	40.36	38.57	38.60
4822	NYSE	TGI	Mon, Jan 4, 2016	39.34	40.33	39.11	40.03
4821	NYSE	TGI	Thu, Dec 31, 2015	39.66	40.10	39.27	39.75
4820	NYSE	TGI	Wed, Dec 30, 2015	40.86	41.14	39.59	39.96
4819	NYSE	TGI	Tue, Dec 29, 2015	35.21	41.00	35.10	40.98
4818	NYSE	TGI	Mon, Dec 28, 2015	34.20	34.90	33.61	34.42
4817	NYSE	TGI	Thu, Dec 24, 2015	34.27	34.87	34.13	34.40
4816	NYSE	TGI	Wed, Dec 23, 2015	33.74	34.42	33.16	34.42
4815	NYSE	TGI	Tue, Dec 22, 2015	33.25	33.96	32.92	33.55
4814	NYSE	TGI	Mon, Dec 21, 2015	33.89	34.05	32.82	33.17
4813	NYSE	TGI	Fri, Dec 18, 2015	33.79	34.00	32.84	33.52
4812	NYSE	TGI	Thu, Dec 17, 2015	36.10	36.10	33.94	33.96
4811	NYSE	TGI	Wed, Dec 16, 2015	34.98	36.17	34.57	36.02
4810	NYSE	TGI	Tue, Dec 15, 2015	34.66	35.02	34.05	34.59
4809	NYSE	TGI	Mon, Dec 14, 2015	35.65	35.95	34.01	34.30
4808	NYSE	TGI	Fri, Dec 11, 2015	36.90	37.12	35.57	35.70
4807	NYSE	TGI	Thu, Dec 10, 2015	36.82	37.79	36.72	37.43
4806	NYSE	TGI	Wed, Dec 9, 2015	36.74	37.85	36.55	36.69
4805	NYSE	TGI	Tue, Dec 8, 2015	36.68	37.00	35.97	36.78
4804	NYSE	TGI	Mon, Dec 7, 2015	38.27	38.35	36.93	37.07
4803	NYSE	TGI	Fri, Dec 4, 2015	38.96	39.51	38.14	38.29
4802	NYSE	TGI	Thu, Dec 3, 2015	39.23	39.55	38.88	38.96
4801	NYSE	TGI	Wed, Dec 2, 2015	39.98	39.98	38.95	39.06
4800	NYSE	TGI	Tue, Dec 1, 2015	40.20	40.59	39.97	40.17
4799	NYSE	TGI	Mon, Nov 30, 2015	39.49	40.26	39.16	40.05
4798	NYSE	TGI	Fri, Nov 27, 2015	39.56	39.98	39.11	39.44
4797	NYSE	TGI	Wed, Nov 25, 2015	39.11	39.77	38.92	39.74
4796	NYSE	TGI	Tue, Nov 24, 2015	39.65	39.77	38.92	39.12
4795	NYSE	TGI	Mon, Nov 23, 2015	39.39	40.40	39.16	39.75
4794	NYSE	TGI	Fri, Nov 20, 2015	40.17	40.82	39.22	39.73
4793	NYSE	TGI	Thu, Nov 19, 2015	39.93	40.41	39.73	40.17
4792	NYSE	TGI	Wed, Nov 18, 2015	40.15	40.67	39.45	39.76
4791	NYSE	TGI	Tue, Nov 17, 2015	40.40	40.64	39.80	40.00
4790	NYSE	TGI	Mon, Nov 16, 2015	38.86	40.30	38.71	40.25
4789	NYSE	TGI	Fri, Nov 13, 2015	39.00	39.19	38.25	38.80
4788	NYSE	TGI	Thu, Nov 12, 2015	40.78	40.80	39.11	39.17
4787	NYSE	TGI	Wed, Nov 11, 2015	42.72	42.74	40.83	40.85
4786	NYSE	TGI	Tue, Nov 10, 2015	42.18	42.82	42.03	42.55
4785	NYSE	TGI	Mon, Nov 9, 2015	43.91	44.08	42.13	42.43
4784	NYSE	TGI	Fri, Nov 6, 2015	44.47	44.60	43.42	43.92
4783	NYSE	TGI	Thu, Nov 5, 2015	44.69	45.24	44.14	44.61
4782	NYSE	TGI	Wed, Nov 4, 2015	46.57	47.10	44.26	44.69
4781	NYSE	TGI	Tue, Nov 3, 2015	46.44	47.28	46.36	46.62
4780	NYSE	TGI	Mon, Nov 2, 2015	46.47	46.91	46.02	46.67
4779	NYSE	TGI	Fri, Oct 30, 2015	45.75	46.83	45.75	46.58
4778	NYSE	TGI	Thu, Oct 29, 2015	42.84	45.98	42.56	45.61
4777	NYSE	TGI	Wed, Oct 28, 2015	44.85	45.45	41.45	43.20
4776	NYSE	TGI	Tue, Oct 27, 2015	43.35	43.67	42.90	43.61
4775	NYSE	TGI	Mon, Oct 26, 2015	44.00	44.15	42.76	43.24
4774	NYSE	TGI	Fri, Oct 23, 2015	44.05	44.17	42.85	43.77
4773	NYSE	TGI	Thu, Oct 22, 2015	41.86	44.00	41.52	43.63
4772	NYSE	TGI	Wed, Oct 21, 2015	42.28	42.28	41.56	41.60
4771	NYSE	TGI	Tue, Oct 20, 2015	41.70	42.71	41.60	41.79
4770	NYSE	TGI	Mon, Oct 19, 2015	41.37	42.08	41.11	41.94
4769	NYSE	TGI	Fri, Oct 16, 2015	42.50	42.76	41.14	41.50
4768	NYSE	TGI	Thu, Oct 15, 2015	42.72	43.10	41.76	42.48
4767	NYSE	TGI	Wed, Oct 14, 2015	43.41	44.13	42.62	42.70
4766	NYSE	TGI	Tue, Oct 13, 2015	44.27	44.82	43.34	43.43
4765	NYSE	TGI	Mon, Oct 12, 2015	45.98	46.07	44.71	44.85
4764	NYSE	TGI	Fri, Oct 9, 2015	45.29	45.77	44.85	45.71
4763	NYSE	TGI	Thu, Oct 8, 2015	44.45	45.34	44.12	45.20
4762	NYSE	TGI	Wed, Oct 7, 2015	43.46	45.14	43.46	44.55
4761	NYSE	TGI	Tue, Oct 6, 2015	42.90	43.72	42.67	43.25
4760	NYSE	TGI	Mon, Oct 5, 2015	41.44	43.10	41.34	42.82
4759	NYSE	TGI	Fri, Oct 2, 2015	40.92	41.51	40.51	41.27
4758	NYSE	TGI	Thu, Oct 1, 2015	42.10	42.24	41.38	41.67
4757	NYSE	TGI	Wed, Sep 30, 2015	42.18	42.86	41.72	42.08
4756	NYSE	TGI	Tue, Sep 29, 2015	41.62	41.80	41.14	41.72
4755	NYSE	TGI	Mon, Sep 28, 2015	42.93	43.01	41.41	41.59
4754	NYSE	TGI	Fri, Sep 25, 2015	44.16	44.36	43.08	43.12
4753	NYSE	TGI	Thu, Sep 24, 2015	43.83	44.00	43.19	43.96
4752	NYSE	TGI	Wed, Sep 23, 2015	45.65	45.88	44.15	44.20
4751	NYSE	TGI	Tue, Sep 22, 2015	46.29	46.32	45.42	45.65
4750	NYSE	TGI	Mon, Sep 21, 2015	47.31	47.62	46.83	46.88
4749	NYSE	TGI	Fri, Sep 18, 2015	48.01	48.20	47.20	47.32
4748	NYSE	TGI	Thu, Sep 17, 2015	48.39	49.28	48.22	48.53
4747	NYSE	TGI	Wed, Sep 16, 2015	47.71	48.57	47.27	48.33
4746	NYSE	TGI	Tue, Sep 15, 2015	47.21	47.55	47.12	47.50
4745	NYSE	TGI	Mon, Sep 14, 2015	47.45	47.49	46.84	47.01
4744	NYSE	TGI	Fri, Sep 11, 2015	47.44	47.62	47.14	47.45
4743	NYSE	TGI	Thu, Sep 10, 2015	47.20	48.01	47.19	47.50
4742	NYSE	TGI	Wed, Sep 9, 2015	48.87	49.19	47.41	47.51
4741	NYSE	TGI	Tue, Sep 8, 2015	48.35	48.90	47.88	48.85
4740	NYSE	TGI	Fri, Sep 4, 2015	48.63	48.63	47.86	47.87
4739	NYSE	TGI	Thu, Sep 3, 2015	48.61	49.38	48.61	49.07
4738	NYSE	TGI	Wed, Sep 2, 2015	48.68	48.74	48.12	48.73
4737	NYSE	TGI	Tue, Sep 1, 2015	48.63	48.93	47.77	48.08
4736	NYSE	TGI	Mon, Aug 31, 2015	49.01	49.87	48.68	49.39
4735	NYSE	TGI	Fri, Aug 28, 2015	48.82	49.35	48.61	49.29
4734	NYSE	TGI	Thu, Aug 27, 2015	48.52	49.40	47.94	49.05
4733	NYSE	TGI	Wed, Aug 26, 2015	48.76	48.80	47.20	48.11
4732	NYSE	TGI	Tue, Aug 25, 2015	50.54	51.03	47.93	47.98
4731	NYSE	TGI	Mon, Aug 24, 2015	48.00	51.01	47.38	49.48
4730	NYSE	TGI	Fri, Aug 21, 2015	50.69	51.18	50.42	50.63
4729	NYSE	TGI	Thu, Aug 20, 2015	52.11	52.33	51.16	51.21
4728	NYSE	TGI	Wed, Aug 19, 2015	52.67	52.96	52.11	52.41
4727	NYSE	TGI	Tue, Aug 18, 2015	53.22	53.65	52.80	52.95
4726	NYSE	TGI	Mon, Aug 17, 2015	52.94	53.44	52.61	53.34
4725	NYSE	TGI	Fri, Aug 14, 2015	51.90	53.10	51.64	52.95
4724	NYSE	TGI	Thu, Aug 13, 2015	52.48	52.90	51.97	52.13
4723	NYSE	TGI	Wed, Aug 12, 2015	52.11	52.88	51.65	52.74
4722	NYSE	TGI	Tue, Aug 11, 2015	52.93	53.36	52.24	52.47
4721	NYSE	TGI	Mon, Aug 10, 2015	52.75	53.82	52.75	53.66
4720	NYSE	TGI	Fri, Aug 7, 2015	53.08	53.51	51.98	52.39
4719	NYSE	TGI	Thu, Aug 6, 2015	54.33	54.68	52.82	53.08
4718	NYSE	TGI	Wed, Aug 5, 2015	54.16	55.31	54.16	54.36
4717	NYSE	TGI	Tue, Aug 4, 2015	54.00	54.44	53.73	53.86
4716	NYSE	TGI	Mon, Aug 3, 2015	53.87	54.35	53.54	53.97
4715	NYSE	TGI	Fri, Jul 31, 2015	53.98	54.63	53.28	53.85
4714	NYSE	TGI	Thu, Jul 30, 2015	55.77	55.77	53.66	53.98
4713	NYSE	TGI	Wed, Jul 29, 2015	58.48	58.73	54.83	56.31
4712	NYSE	TGI	Tue, Jul 28, 2015	57.86	59.76	57.67	59.50
4711	NYSE	TGI	Mon, Jul 27, 2015	59.19	59.22	57.85	57.95
4710	NYSE	TGI	Fri, Jul 24, 2015	60.93	60.93	59.32	59.41
4709	NYSE	TGI	Thu, Jul 23, 2015	61.62	62.58	61.09	61.15
4708	NYSE	TGI	Wed, Jul 22, 2015	61.47	61.93	61.23	61.28
4707	NYSE	TGI	Tue, Jul 21, 2015	63.24	63.77	61.87	61.99
4706	NYSE	TGI	Mon, Jul 20, 2015	64.88	64.99	63.08	63.46
4705	NYSE	TGI	Fri, Jul 17, 2015	64.96	65.09	63.99	64.89
4704	NYSE	TGI	Thu, Jul 16, 2015	63.98	64.98	63.76	64.92
4703	NYSE	TGI	Wed, Jul 15, 2015	63.22	64.15	62.78	63.79
4702	NYSE	TGI	Tue, Jul 14, 2015	62.34	63.46	62.34	62.97
4701	NYSE	TGI	Mon, Jul 13, 2015	64.94	65.00	64.06	64.11
4700	NYSE	TGI	Fri, Jul 10, 2015	65.37	65.38	64.28	64.29
4699	NYSE	TGI	Thu, Jul 9, 2015	66.45	67.00	64.52	64.75
4698	NYSE	TGI	Wed, Jul 8, 2015	65.45	66.31	65.19	65.60
4697	NYSE	TGI	Tue, Jul 7, 2015	65.04	66.26	64.51	66.19
4696	NYSE	TGI	Mon, Jul 6, 2015	64.66	65.59	64.45	65.10
4695	NYSE	TGI	Thu, Jul 2, 2015	66.27	66.56	64.97	65.24
4694	NYSE	TGI	Wed, Jul 1, 2015	66.53	67.16	65.71	66.04
4693	NYSE	TGI	Tue, Jun 30, 2015	66.53	66.53	65.54	65.99
4692	NYSE	TGI	Mon, Jun 29, 2015	65.93	66.72	65.66	65.79
4691	NYSE	TGI	Fri, Jun 26, 2015	67.20	67.71	66.37	66.56
4690	NYSE	TGI	Thu, Jun 25, 2015	67.63	68.22	67.07	67.24
4689	NYSE	TGI	Wed, Jun 24, 2015	68.31	68.61	67.28	67.32
4688	NYSE	TGI	Tue, Jun 23, 2015	68.17	68.65	67.55	68.34
4687	NYSE	TGI	Mon, Jun 22, 2015	68.41	69.14	67.81	68.13
4686	NYSE	TGI	Fri, Jun 19, 2015	68.47	69.07	67.91	67.91
4685	NYSE	TGI	Thu, Jun 18, 2015	68.10	68.75	67.80	68.40
4684	NYSE	TGI	Wed, Jun 17, 2015	68.27	68.50	67.57	67.89
4683	NYSE	TGI	Tue, Jun 16, 2015	67.63	68.39	67.39	68.04
4682	NYSE	TGI	Mon, Jun 15, 2015	68.06	68.26	67.23	67.58
4681	NYSE	TGI	Fri, Jun 12, 2015	68.06	68.85	68.06	68.55
4680	NYSE	TGI	Thu, Jun 11, 2015	68.47	69.11	68.42	68.78
4679	NYSE	TGI	Wed, Jun 10, 2015	67.68	69.01	67.62	68.43
4678	NYSE	TGI	Tue, Jun 9, 2015	67.35	68.12	66.99	67.31
4677	NYSE	TGI	Mon, Jun 8, 2015	68.09	68.63	67.38	67.41
4676	NYSE	TGI	Fri, Jun 5, 2015	67.94	68.24	66.97	68.09
4675	NYSE	TGI	Thu, Jun 4, 2015	68.04	69.46	67.87	68.00
4674	NYSE	TGI	Wed, Jun 3, 2015	68.05	69.25	67.46	68.51
4673	NYSE	TGI	Tue, Jun 2, 2015	66.28	68.10	66.15	67.62
4672	NYSE	TGI	Mon, Jun 1, 2015	66.72	67.67	66.37	66.60
4671	NYSE	TGI	Fri, May 29, 2015	67.41	67.41	66.37	66.69
4670	NYSE	TGI	Thu, May 28, 2015	67.94	68.14	67.17	67.41
4669	NYSE	TGI	Wed, May 27, 2015	67.85	68.67	67.41	68.27
4668	NYSE	TGI	Tue, May 26, 2015	68.96	69.09	67.42	67.59
4667	NYSE	TGI	Fri, May 22, 2015	69.07	69.91	68.50	69.03
4666	NYSE	TGI	Thu, May 21, 2015	68.29	69.29	67.64	69.15
4665	NYSE	TGI	Wed, May 20, 2015	68.38	68.79	67.99	68.51
4664	NYSE	TGI	Tue, May 19, 2015	68.36	68.60	67.75	68.42
4663	NYSE	TGI	Mon, May 18, 2015	68.58	69.16	68.24	68.30
4662	NYSE	TGI	Fri, May 15, 2015	69.44	69.63	68.54	68.78
4661	NYSE	TGI	Thu, May 14, 2015	68.79	70.68	68.57	69.50
4660	NYSE	TGI	Wed, May 13, 2015	68.99	69.18	67.92	68.46
4659	NYSE	TGI	Tue, May 12, 2015	66.60	68.87	66.13	68.79
4658	NYSE	TGI	Mon, May 11, 2015	67.00	67.41	65.88	66.59
4657	NYSE	TGI	Fri, May 8, 2015	61.68	66.20	61.02	65.85
4656	NYSE	TGI	Thu, May 7, 2015	57.42	58.35	57.25	58.11
4655	NYSE	TGI	Wed, May 6, 2015	58.90	59.24	57.58	57.80
4654	NYSE	TGI	Tue, May 5, 2015	59.26	60.12	58.50	58.79
4653	NYSE	TGI	Mon, May 4, 2015	59.21	59.75	58.61	59.28
4652	NYSE	TGI	Fri, May 1, 2015	59.43	59.85	58.75	59.07
4651	NYSE	TGI	Thu, Apr 30, 2015	59.51	60.42	59.08	59.24
4650	NYSE	TGI	Wed, Apr 29, 2015	58.81	60.38	58.74	59.88
4649	NYSE	TGI	Tue, Apr 28, 2015	59.45	59.97	58.75	58.90
4648	NYSE	TGI	Mon, Apr 27, 2015	60.71	61.06	59.45	59.63
4647	NYSE	TGI	Fri, Apr 24, 2015	60.82	60.82	59.85	60.36
4646	NYSE	TGI	Thu, Apr 23, 2015	60.04	61.15	59.75	60.71
4645	NYSE	TGI	Wed, Apr 22, 2015	60.74	60.85	59.57	60.29
4644	NYSE	TGI	Tue, Apr 21, 2015	61.71	62.03	60.53	60.79
4643	NYSE	TGI	Mon, Apr 20, 2015	61.06	61.67	60.88	61.29
4642	NYSE	TGI	Fri, Apr 17, 2015	61.32	61.32	60.54	60.86
4641	NYSE	TGI	Thu, Apr 16, 2015	62.17	62.44	61.40	61.80
4640	NYSE	TGI	Wed, Apr 15, 2015	62.56	63.00	62.09	62.37
4639	NYSE	TGI	Tue, Apr 14, 2015	62.75	63.17	62.06	62.74
4638	NYSE	TGI	Mon, Apr 13, 2015	62.69	63.67	62.30	62.77
4637	NYSE	TGI	Fri, Apr 10, 2015	63.18	63.18	61.94	62.75
4636	NYSE	TGI	Thu, Apr 9, 2015	64.94	65.66	62.72	63.00
4635	NYSE	TGI	Wed, Apr 8, 2015	63.40	66.50	61.62	65.06
4634	NYSE	TGI	Tue, Apr 7, 2015	60.45	60.95	59.97	59.99
4633	NYSE	TGI	Mon, Apr 6, 2015	58.90	60.50	58.39	60.37
4632	NYSE	TGI	Thu, Apr 2, 2015	59.41	59.89	59.06	59.33
4631	NYSE	TGI	Wed, Apr 1, 2015	59.57	59.95	58.82	59.45
4630	NYSE	TGI	Tue, Mar 31, 2015	59.03	59.80	58.32	59.72
4629	NYSE	TGI	Mon, Mar 30, 2015	58.06	59.46	57.74	59.16
4628	NYSE	TGI	Fri, Mar 27, 2015	57.05	58.03	56.68	57.56
4627	NYSE	TGI	Thu, Mar 26, 2015	56.42	57.30	56.12	56.97
4626	NYSE	TGI	Wed, Mar 25, 2015	57.98	58.44	56.65	56.70
4625	NYSE	TGI	Tue, Mar 24, 2015	58.05	58.82	57.92	58.08
4624	NYSE	TGI	Mon, Mar 23, 2015	58.65	58.73	57.85	58.37
4623	NYSE	TGI	Fri, Mar 20, 2015	59.38	59.38	58.21	58.65
4622	NYSE	TGI	Thu, Mar 19, 2015	59.45	59.62	58.70	59.10
4621	NYSE	TGI	Wed, Mar 18, 2015	58.44	59.82	57.80	59.66
4620	NYSE	TGI	Tue, Mar 17, 2015	58.54	58.94	58.15	58.58
4619	NYSE	TGI	Mon, Mar 16, 2015	58.37	59.11	58.04	58.95
4618	NYSE	TGI	Fri, Mar 13, 2015	59.39	59.96	57.95	58.17
4617	NYSE	TGI	Thu, Mar 12, 2015	59.16	59.70	58.92	59.57
4616	NYSE	TGI	Wed, Mar 11, 2015	57.90	59.02	57.71	58.76
4615	NYSE	TGI	Tue, Mar 10, 2015	58.78	58.78	57.98	57.99
4614	NYSE	TGI	Mon, Mar 9, 2015	59.18	59.68	59.00	59.04
4613	NYSE	TGI	Fri, Mar 6, 2015	60.23	60.38	58.95	59.12
4612	NYSE	TGI	Thu, Mar 5, 2015	59.59	60.85	59.47	60.45
4611	NYSE	TGI	Wed, Mar 4, 2015	59.90	60.33	59.14	59.39
4610	NYSE	TGI	Tue, Mar 3, 2015	60.54	60.86	59.84	60.05
4609	NYSE	TGI	Mon, Mar 2, 2015	59.89	60.78	59.53	60.63
4608	NYSE	TGI	Fri, Feb 27, 2015	59.07	60.00	58.70	59.79
4607	NYSE	TGI	Thu, Feb 26, 2015	59.45	59.91	59.08	59.31
4606	NYSE	TGI	Wed, Feb 25, 2015	60.53	61.08	59.41	59.54
4605	NYSE	TGI	Tue, Feb 24, 2015	60.03	61.07	60.03	61.05
4604	NYSE	TGI	Mon, Feb 23, 2015	60.55	60.81	59.72	59.95
4603	NYSE	TGI	Fri, Feb 20, 2015	59.67	60.82	59.07	60.81
4602	NYSE	TGI	Thu, Feb 19, 2015	59.38	59.85	58.82	59.70
4601	NYSE	TGI	Wed, Feb 18, 2015	59.34	60.22	59.03	59.43
4600	NYSE	TGI	Tue, Feb 17, 2015	61.49	61.62	59.37	59.55
4599	NYSE	TGI	Fri, Feb 13, 2015	60.34	61.53	60.14	61.33
4598	NYSE	TGI	Thu, Feb 12, 2015	59.08	60.48	59.08	60.15
4597	NYSE	TGI	Wed, Feb 11, 2015	58.34	59.18	58.34	58.70
4596	NYSE	TGI	Tue, Feb 10, 2015	56.92	58.81	56.68	58.23
4595	NYSE	TGI	Mon, Feb 9, 2015	56.20	56.97	55.85	56.68
4594	NYSE	TGI	Fri, Feb 6, 2015	54.20	56.24	54.18	56.17
4593	NYSE	TGI	Thu, Feb 5, 2015	54.94	55.20	53.78	53.96
4592	NYSE	TGI	Wed, Feb 4, 2015	56.87	57.10	54.87	54.95
4591	NYSE	TGI	Tue, Feb 3, 2015	56.45	58.14	55.84	57.98
4590	NYSE	TGI	Mon, Feb 2, 2015	56.74	57.00	55.80	56.39
4589	NYSE	TGI	Fri, Jan 30, 2015	57.25	58.02	56.84	57.06
4588	NYSE	TGI	Thu, Jan 29, 2015	56.00	59.71	51.18	58.50
4587	NYSE	TGI	Wed, Jan 28, 2015	63.68	63.90	61.64	61.68
4586	NYSE	TGI	Tue, Jan 27, 2015	62.75	63.82	62.00	62.98
4585	NYSE	TGI	Mon, Jan 26, 2015	64.72	65.51	63.13	63.52
4584	NYSE	TGI	Fri, Jan 23, 2015	63.47	64.21	62.91	63.70
4583	NYSE	TGI	Thu, Jan 22, 2015	61.68	63.62	61.51	63.52
4582	NYSE	TGI	Wed, Jan 21, 2015	61.22	62.60	61.13	61.40
4581	NYSE	TGI	Tue, Jan 20, 2015	60.77	61.29	60.41	61.19
4580	NYSE	TGI	Fri, Jan 16, 2015	60.93	61.37	60.20	60.39
4579	NYSE	TGI	Thu, Jan 15, 2015	62.36	62.36	61.14	61.31
4578	NYSE	TGI	Wed, Jan 14, 2015	61.98	62.42	61.58	61.98
4577	NYSE	TGI	Tue, Jan 13, 2015	64.45	64.61	62.25	62.57
4576	NYSE	TGI	Mon, Jan 12, 2015	65.17	65.83	63.63	63.81
4575	NYSE	TGI	Fri, Jan 9, 2015	66.40	66.69	64.93	64.98
4574	NYSE	TGI	Thu, Jan 8, 2015	65.31	66.59	65.29	66.51
4573	NYSE	TGI	Wed, Jan 7, 2015	65.02	65.35	64.27	64.79
4572	NYSE	TGI	Tue, Jan 6, 2015	66.14	66.43	63.73	64.50
4571	NYSE	TGI	Mon, Jan 5, 2015	66.63	67.17	65.50	65.95
4570	NYSE	TGI	Fri, Jan 2, 2015	67.47	67.84	66.13	66.75
4569	NYSE	TGI	Wed, Dec 31, 2014	67.41	67.91	66.98	67.22
4568	NYSE	TGI	Tue, Dec 30, 2014	67.29	68.00	67.10	67.38
4567	NYSE	TGI	Mon, Dec 29, 2014	67.31	67.90	67.16	67.37
4566	NYSE	TGI	Fri, Dec 26, 2014	67.13	67.56	67.02	67.34
4565	NYSE	TGI	Wed, Dec 24, 2014	66.77	67.18	66.44	66.82
4564	NYSE	TGI	Tue, Dec 23, 2014	66.50	67.23	66.50	66.83
4563	NYSE	TGI	Mon, Dec 22, 2014	66.03	66.76	65.98	66.45
4562	NYSE	TGI	Fri, Dec 19, 2014	65.42	66.16	65.16	66.02
4561	NYSE	TGI	Thu, Dec 18, 2014	65.47	65.82	65.11	65.52
4560	NYSE	TGI	Wed, Dec 17, 2014	64.19	65.06	63.44	64.81
4559	NYSE	TGI	Tue, Dec 16, 2014	63.36	65.18	63.36	64.13
4558	NYSE	TGI	Mon, Dec 15, 2014	64.29	64.56	62.99	63.60
4557	NYSE	TGI	Fri, Dec 12, 2014	64.87	65.21	63.44	64.03
4556	NYSE	TGI	Thu, Dec 11, 2014	66.85	67.92	65.47	65.62
4555	NYSE	TGI	Wed, Dec 10, 2014	68.92	69.52	67.29	67.38
4554	NYSE	TGI	Tue, Dec 9, 2014	68.10	68.75	67.46	68.55
4553	NYSE	TGI	Mon, Dec 8, 2014	68.76	69.12	68.19	68.32
4552	NYSE	TGI	Fri, Dec 5, 2014	68.71	69.21	68.53	68.87
4551	NYSE	TGI	Thu, Dec 4, 2014	68.65	68.70	68.17	68.69
4550	NYSE	TGI	Wed, Dec 3, 2014	68.24	69.05	67.60	68.93
4549	NYSE	TGI	Tue, Dec 2, 2014	67.74	68.07	67.49	67.73
4548	NYSE	TGI	Mon, Dec 1, 2014	67.63	67.89	66.89	67.62
4547	NYSE	TGI	Fri, Nov 28, 2014	68.20	68.24	67.78	68.06
4546	NYSE	TGI	Wed, Nov 26, 2014	67.94	68.16	67.89	68.09
4545	NYSE	TGI	Tue, Nov 25, 2014	67.66	68.04	67.63	68.00
4544	NYSE	TGI	Mon, Nov 24, 2014	68.00	68.21	67.60	67.69
4543	NYSE	TGI	Fri, Nov 21, 2014	68.68	68.78	67.78	67.86
4542	NYSE	TGI	Thu, Nov 20, 2014	67.59	68.10	67.59	68.00
4541	NYSE	TGI	Wed, Nov 19, 2014	67.74	68.08	67.18	67.93
4540	NYSE	TGI	Tue, Nov 18, 2014	67.30	68.03	67.02	67.76
4539	NYSE	TGI	Mon, Nov 17, 2014	67.46	67.72	67.17	67.28
4538	NYSE	TGI	Fri, Nov 14, 2014	67.69	68.10	67.57	67.59
4537	NYSE	TGI	Thu, Nov 13, 2014	68.09	68.29	67.98	68.10
4536	NYSE	TGI	Wed, Nov 12, 2014	67.75	68.13	67.37	67.98
4535	NYSE	TGI	Tue, Nov 11, 2014	68.00	68.30	67.81	68.16
4534	NYSE	TGI	Mon, Nov 10, 2014	68.40	68.60	68.02	68.11
4533	NYSE	TGI	Fri, Nov 7, 2014	68.58	68.88	68.00	68.39
4532	NYSE	TGI	Thu, Nov 6, 2014	68.21	68.68	68.11	68.50
4531	NYSE	TGI	Wed, Nov 5, 2014	68.96	68.96	68.09	68.11
4530	NYSE	TGI	Tue, Nov 4, 2014	69.00	69.48	68.40	68.40
4529	NYSE	TGI	Mon, Nov 3, 2014	69.65	69.74	68.81	69.14
4528	NYSE	TGI	Fri, Oct 31, 2014	69.10	70.93	69.10	69.63
4527	NYSE	TGI	Thu, Oct 30, 2014	63.28	68.40	63.16	68.29
4526	NYSE	TGI	Wed, Oct 29, 2014	63.98	64.17	63.25	63.42
4525	NYSE	TGI	Tue, Oct 28, 2014	62.82	64.08	62.67	63.98
4524	NYSE	TGI	Mon, Oct 27, 2014	63.34	63.47	62.34	62.53
4523	NYSE	TGI	Fri, Oct 24, 2014	62.57	63.44	62.51	63.40
4522	NYSE	TGI	Thu, Oct 23, 2014	61.81	63.12	61.66	62.55
4521	NYSE	TGI	Wed, Oct 22, 2014	62.06	62.70	61.33	61.41
4520	NYSE	TGI	Tue, Oct 21, 2014	60.47	61.99	60.21	61.84
4519	NYSE	TGI	Mon, Oct 20, 2014	60.74	61.30	60.00	60.19
4518	NYSE	TGI	Fri, Oct 17, 2014	59.99	61.11	59.83	60.93
4517	NYSE	TGI	Thu, Oct 16, 2014	60.01	60.78	59.62	59.81
4516	NYSE	TGI	Wed, Oct 15, 2014	60.63	61.40	59.53	60.79
4515	NYSE	TGI	Tue, Oct 14, 2014	61.12	62.22	60.57	61.21
4514	NYSE	TGI	Mon, Oct 13, 2014	62.12	62.73	60.87	60.93
4513	NYSE	TGI	Fri, Oct 10, 2014	62.38	62.87	61.79	61.84
4512	NYSE	TGI	Thu, Oct 9, 2014	62.26	63.05	61.29	62.52
4511	NYSE	TGI	Wed, Oct 8, 2014	62.28	62.36	60.79	62.03
4510	NYSE	TGI	Tue, Oct 7, 2014	63.55	63.63	62.30	62.32
4509	NYSE	TGI	Mon, Oct 6, 2014	64.00	64.54	63.78	63.84
4508	NYSE	TGI	Fri, Oct 3, 2014	64.16	64.30	63.71	63.96
4507	NYSE	TGI	Thu, Oct 2, 2014	63.67	63.91	62.79	63.72
4506	NYSE	TGI	Wed, Oct 1, 2014	65.03	65.03	63.21	63.52
4505	NYSE	TGI	Tue, Sep 30, 2014	65.62	65.80	64.93	65.05
4504	NYSE	TGI	Mon, Sep 29, 2014	65.74	66.48	65.42	65.59
4503	NYSE	TGI	Fri, Sep 26, 2014	65.49	66.33	65.24	66.22
4502	NYSE	TGI	Thu, Sep 25, 2014	66.05	66.08	65.08	65.38
4501	NYSE	TGI	Wed, Sep 24, 2014	65.73	66.31	65.43	66.10
4500	NYSE	TGI	Tue, Sep 23, 2014	66.28	66.34	65.71	65.76
4499	NYSE	TGI	Mon, Sep 22, 2014	67.60	67.60	66.36	66.54
4498	NYSE	TGI	Fri, Sep 19, 2014	68.34	69.04	67.69	67.69
4497	NYSE	TGI	Thu, Sep 18, 2014	68.55	68.60	68.14	68.28
4496	NYSE	TGI	Wed, Sep 17, 2014	69.62	69.67	68.19	68.32
4495	NYSE	TGI	Tue, Sep 16, 2014	69.36	69.76	69.10	69.37
4494	NYSE	TGI	Mon, Sep 15, 2014	70.06	70.19	69.40	69.55
4493	NYSE	TGI	Fri, Sep 12, 2014	70.19	70.27	69.77	70.08
4492	NYSE	TGI	Thu, Sep 11, 2014	69.40	70.38	69.40	70.19
4491	NYSE	TGI	Wed, Sep 10, 2014	69.31	69.88	68.95	69.57
4490	NYSE	TGI	Tue, Sep 9, 2014	69.37	69.82	69.24	69.35
4489	NYSE	TGI	Mon, Sep 8, 2014	69.82	70.15	69.55	69.55
4488	NYSE	TGI	Fri, Sep 5, 2014	69.44	69.89	69.08	69.82
4487	NYSE	TGI	Thu, Sep 4, 2014	69.64	69.95	69.13	69.36
4486	NYSE	TGI	Wed, Sep 3, 2014	69.61	69.89	69.36	69.49
4485	NYSE	TGI	Tue, Sep 2, 2014	69.51	70.00	69.07	69.32
4484	NYSE	TGI	Fri, Aug 29, 2014	69.06	69.51	69.04	69.37
4483	NYSE	TGI	Thu, Aug 28, 2014	68.70	69.40	68.40	69.06
4482	NYSE	TGI	Wed, Aug 27, 2014	69.41	69.68	68.52	69.00
4481	NYSE	TGI	Tue, Aug 26, 2014	69.98	70.13	69.49	69.49
4480	NYSE	TGI	Mon, Aug 25, 2014	69.44	70.29	69.36	69.78
4479	NYSE	TGI	Fri, Aug 22, 2014	69.06	69.75	68.85	69.25
4478	NYSE	TGI	Thu, Aug 21, 2014	68.30	69.35	68.15	69.10
4477	NYSE	TGI	Wed, Aug 20, 2014	67.79	68.48	67.79	68.26
4476	NYSE	TGI	Tue, Aug 19, 2014	67.85	68.32	67.73	67.91
4475	NYSE	TGI	Mon, Aug 18, 2014	67.03	67.73	67.03	67.69
4474	NYSE	TGI	Fri, Aug 15, 2014	67.01	67.27	66.19	66.77
4473	NYSE	TGI	Thu, Aug 14, 2014	66.29	67.05	65.27	66.75
4472	NYSE	TGI	Wed, Aug 13, 2014	65.15	66.24	64.97	66.08
4471	NYSE	TGI	Tue, Aug 12, 2014	65.63	65.96	64.56	64.85
4470	NYSE	TGI	Mon, Aug 11, 2014	65.40	66.15	65.25	65.79
4469	NYSE	TGI	Fri, Aug 8, 2014	64.16	65.08	63.99	65.03
4468	NYSE	TGI	Thu, Aug 7, 2014	64.15	64.55	63.65	64.11
4467	NYSE	TGI	Wed, Aug 6, 2014	63.98	64.27	63.32	64.00
4466	NYSE	TGI	Tue, Aug 5, 2014	63.79	64.55	63.47	64.11
4465	NYSE	TGI	Mon, Aug 4, 2014	63.10	64.11	63.10	64.00
4464	NYSE	TGI	Fri, Aug 1, 2014	63.29	63.76	62.39	63.07
4463	NYSE	TGI	Thu, Jul 31, 2014	63.40	65.29	62.00	63.35
4462	NYSE	TGI	Wed, Jul 30, 2014	63.91	64.03	63.26	63.82
4461	NYSE	TGI	Tue, Jul 29, 2014	64.47	64.79	63.64	63.64
4460	NYSE	TGI	Mon, Jul 28, 2014	65.01	65.12	63.93	64.41
4459	NYSE	TGI	Fri, Jul 25, 2014	65.29	65.60	64.83	64.93
4458	NYSE	TGI	Thu, Jul 24, 2014	65.74	66.08	65.22	65.40
4457	NYSE	TGI	Wed, Jul 23, 2014	66.71	66.81	65.64	65.86
4456	NYSE	TGI	Tue, Jul 22, 2014	66.25	66.98	66.23	66.74
4455	NYSE	TGI	Mon, Jul 21, 2014	65.59	66.06	65.59	65.89
4454	NYSE	TGI	Fri, Jul 18, 2014	65.25	66.05	65.23	65.88
4453	NYSE	TGI	Thu, Jul 17, 2014	66.00	66.19	65.12	65.18
4452	NYSE	TGI	Wed, Jul 16, 2014	66.75	66.79	65.88	66.18
4451	NYSE	TGI	Tue, Jul 15, 2014	66.09	66.85	66.09	66.20
4450	NYSE	TGI	Mon, Jul 14, 2014	66.16	66.16	65.78	65.99
4449	NYSE	TGI	Fri, Jul 11, 2014	65.65	65.82	65.16	65.68
4448	NYSE	TGI	Thu, Jul 10, 2014	65.43	66.11	64.92	65.81
4447	NYSE	TGI	Wed, Jul 9, 2014	66.34	66.49	65.75	66.17
4446	NYSE	TGI	Tue, Jul 8, 2014	67.50	67.73	65.91	66.01
4445	NYSE	TGI	Mon, Jul 7, 2014	68.38	68.60	67.53	67.62
4444	NYSE	TGI	Thu, Jul 3, 2014	68.70	68.93	68.32	68.53
4443	NYSE	TGI	Wed, Jul 2, 2014	68.82	69.00	68.41	68.49
4442	NYSE	TGI	Tue, Jul 1, 2014	69.16	69.38	68.23	68.99
4441	NYSE	TGI	Mon, Jun 30, 2014	69.19	70.04	69.01	69.82
4440	NYSE	TGI	Fri, Jun 27, 2014	69.65	69.70	68.81	69.14
4439	NYSE	TGI	Thu, Jun 26, 2014	70.20	70.20	69.43	69.68
4438	NYSE	TGI	Wed, Jun 25, 2014	70.62	70.92	69.59	70.05
4437	NYSE	TGI	Tue, Jun 24, 2014	70.94	71.56	70.63	70.64
4436	NYSE	TGI	Mon, Jun 23, 2014	71.50	71.76	71.01	71.17
4435	NYSE	TGI	Fri, Jun 20, 2014	71.18	71.51	70.91	71.17
4434	NYSE	TGI	Thu, Jun 19, 2014	71.52	71.72	70.41	71.02
4433	NYSE	TGI	Wed, Jun 18, 2014	71.06	71.16	70.29	70.75
4432	NYSE	TGI	Tue, Jun 17, 2014	69.24	71.23	69.12	71.05
4431	NYSE	TGI	Mon, Jun 16, 2014	71.54	71.71	70.92	71.24
4430	NYSE	TGI	Fri, Jun 13, 2014	71.88	72.04	71.25	71.62
4429	NYSE	TGI	Thu, Jun 12, 2014	71.50	72.31	71.21	71.52
4428	NYSE	TGI	Wed, Jun 11, 2014	70.71	71.05	69.71	70.15
4427	NYSE	TGI	Tue, Jun 10, 2014	71.15	71.15	70.21	70.66
4426	NYSE	TGI	Mon, Jun 9, 2014	70.73	71.32	70.52	71.29
4425	NYSE	TGI	Fri, Jun 6, 2014	70.59	70.83	70.59	70.71
4424	NYSE	TGI	Thu, Jun 5, 2014	70.43	70.50	70.05	70.50
4423	NYSE	TGI	Wed, Jun 4, 2014	70.19	70.53	70.01	70.33
4422	NYSE	TGI	Tue, Jun 3, 2014	70.12	70.48	69.70	70.31
4421	NYSE	TGI	Mon, Jun 2, 2014	69.55	70.52	69.00	70.40
4420	NYSE	TGI	Fri, May 30, 2014	69.00	69.44	68.86	69.30
4419	NYSE	TGI	Thu, May 29, 2014	68.63	69.29	68.41	68.94
4418	NYSE	TGI	Wed, May 28, 2014	68.95	69.36	68.58	68.61
4417	NYSE	TGI	Tue, May 27, 2014	67.87	69.13	67.46	68.95
4416	NYSE	TGI	Fri, May 23, 2014	67.23	68.04	67.22	67.73
4415	NYSE	TGI	Thu, May 22, 2014	67.45	67.94	66.98	67.22
4414	NYSE	TGI	Wed, May 21, 2014	67.71	68.01	67.03	67.34
4413	NYSE	TGI	Tue, May 20, 2014	68.63	68.92	67.19	67.49
4412	NYSE	TGI	Mon, May 19, 2014	67.70	69.17	67.35	68.79
4411	NYSE	TGI	Fri, May 16, 2014	68.12	68.54	67.51	67.76
4410	NYSE	TGI	Thu, May 15, 2014	68.13	68.36	67.44	68.12
4409	NYSE	TGI	Wed, May 14, 2014	68.09	68.58	67.90	68.25
4408	NYSE	TGI	Tue, May 13, 2014	66.90	68.12	66.57	68.05
4407	NYSE	TGI	Mon, May 12, 2014	65.50	66.23	65.50	65.95
4406	NYSE	TGI	Fri, May 9, 2014	65.62	65.76	64.32	65.11
4405	NYSE	TGI	Thu, May 8, 2014	67.40	67.41	64.96	65.61
4404	NYSE	TGI	Wed, May 7, 2014	66.25	66.25	65.26	65.54
4403	NYSE	TGI	Tue, May 6, 2014	65.73	66.36	65.24	66.01
4402	NYSE	TGI	Mon, May 5, 2014	65.62	66.23	65.00	66.06
4401	NYSE	TGI	Fri, May 2, 2014	65.24	65.74	64.85	65.70
4400	NYSE	TGI	Thu, May 1, 2014	64.92	65.65	64.48	65.17
4399	NYSE	TGI	Wed, Apr 30, 2014	63.89	64.82	63.53	64.81
4398	NYSE	TGI	Tue, Apr 29, 2014	64.23	64.84	63.85	63.86
4397	NYSE	TGI	Mon, Apr 28, 2014	64.50	64.79	63.21	63.88
4396	NYSE	TGI	Fri, Apr 25, 2014	65.36	65.54	64.16	64.44
4395	NYSE	TGI	Thu, Apr 24, 2014	66.00	66.00	64.66	65.62
4394	NYSE	TGI	Wed, Apr 23, 2014	65.44	66.26	65.07	65.89
4393	NYSE	TGI	Tue, Apr 22, 2014	64.70	65.65	64.39	65.06
4392	NYSE	TGI	Mon, Apr 21, 2014	64.59	64.89	64.09	64.65
4391	NYSE	TGI	Thu, Apr 17, 2014	64.04	64.76	63.96	64.55
4390	NYSE	TGI	Wed, Apr 16, 2014	64.00	64.22	63.06	63.97
4389	NYSE	TGI	Tue, Apr 15, 2014	62.49	63.82	61.86	63.75
4388	NYSE	TGI	Mon, Apr 14, 2014	62.52	62.89	61.89	62.19
4387	NYSE	TGI	Fri, Apr 11, 2014	62.53	63.11	61.94	62.07
4386	NYSE	TGI	Thu, Apr 10, 2014	64.55	65.00	62.97	63.00
4385	NYSE	TGI	Wed, Apr 9, 2014	63.65	64.71	63.57	64.66
4384	NYSE	TGI	Tue, Apr 8, 2014	64.06	64.25	63.43	63.66
4383	NYSE	TGI	Mon, Apr 7, 2014	65.73	66.04	64.16	64.25
4382	NYSE	TGI	Fri, Apr 4, 2014	67.20	67.33	65.65	65.72
4381	NYSE	TGI	Thu, Apr 3, 2014	66.19	66.82	66.05	66.72
4380	NYSE	TGI	Wed, Apr 2, 2014	65.91	66.16	65.50	66.02
4379	NYSE	TGI	Tue, Apr 1, 2014	64.84	65.87	64.60	65.80
4378	NYSE	TGI	Mon, Mar 31, 2014	64.09	64.74	63.87	64.58
4377	NYSE	TGI	Fri, Mar 28, 2014	62.92	64.30	62.75	63.68
4376	NYSE	TGI	Thu, Mar 27, 2014	61.69	63.14	61.48	62.71
4375	NYSE	TGI	Wed, Mar 26, 2014	62.40	62.90	61.41	61.52
4374	NYSE	TGI	Tue, Mar 25, 2014	62.73	62.95	62.12	62.18
4373	NYSE	TGI	Mon, Mar 24, 2014	62.58	62.88	61.50	62.30
4372	NYSE	TGI	Fri, Mar 21, 2014	63.83	64.07	62.31	62.41
4371	NYSE	TGI	Thu, Mar 20, 2014	63.50	64.06	63.25	63.49
4370	NYSE	TGI	Wed, Mar 19, 2014	64.36	64.57	63.28	63.61
4369	NYSE	TGI	Tue, Mar 18, 2014	63.74	64.57	63.72	64.48
4368	NYSE	TGI	Mon, Mar 17, 2014	63.82	64.59	63.32	63.69
4367	NYSE	TGI	Fri, Mar 14, 2014	63.38	64.14	63.00	63.69
4366	NYSE	TGI	Thu, Mar 13, 2014	64.02	64.40	63.10	63.51
4365	NYSE	TGI	Wed, Mar 12, 2014	63.33	64.08	63.16	63.92
4364	NYSE	TGI	Tue, Mar 11, 2014	64.25	64.42	63.47	63.62
4363	NYSE	TGI	Mon, Mar 10, 2014	64.88	65.11	64.17	64.71
4362	NYSE	TGI	Fri, Mar 7, 2014	65.84	65.96	64.66	65.21
4361	NYSE	TGI	Thu, Mar 6, 2014	65.03	65.46	64.42	65.41
4360	NYSE	TGI	Wed, Mar 5, 2014	65.91	65.91	64.74	64.78
4359	NYSE	TGI	Tue, Mar 4, 2014	65.41	65.93	65.30	65.88
4358	NYSE	TGI	Mon, Mar 3, 2014	64.61	65.52	64.38	64.79
4357	NYSE	TGI	Fri, Feb 28, 2014	64.20	65.21	64.13	65.20
4356	NYSE	TGI	Thu, Feb 27, 2014	63.77	64.38	63.22	64.33
4355	NYSE	TGI	Wed, Feb 26, 2014	65.62	65.68	62.72	64.00
4354	NYSE	TGI	Tue, Feb 25, 2014	63.61	63.78	62.65	62.72
4353	NYSE	TGI	Mon, Feb 24, 2014	63.48	64.11	63.10	63.58
4352	NYSE	TGI	Fri, Feb 21, 2014	64.96	64.96	63.08	63.20
4351	NYSE	TGI	Thu, Feb 20, 2014	64.37	65.09	63.93	64.88
4350	NYSE	TGI	Wed, Feb 19, 2014	64.82	65.13	64.26	64.28
4349	NYSE	TGI	Tue, Feb 18, 2014	65.16	65.82	64.60	65.01
4348	NYSE	TGI	Fri, Feb 14, 2014	65.78	66.01	65.00	65.25
4347	NYSE	TGI	Thu, Feb 13, 2014	63.52	66.61	63.52	65.81
4346	NYSE	TGI	Wed, Feb 12, 2014	64.79	65.15	64.40	64.70
4345	NYSE	TGI	Tue, Feb 11, 2014	65.46	65.56	64.75	65.02
4344	NYSE	TGI	Mon, Feb 10, 2014	66.05	66.05	65.10	65.26
4343	NYSE	TGI	Fri, Feb 7, 2014	66.62	67.97	65.85	66.10
4342	NYSE	TGI	Thu, Feb 6, 2014	66.27	66.51	64.95	66.42
4341	NYSE	TGI	Wed, Feb 5, 2014	64.78	66.38	64.64	66.36
4340	NYSE	TGI	Tue, Feb 4, 2014	66.11	66.44	65.71	66.14
4339	NYSE	TGI	Mon, Feb 3, 2014	68.52	68.98	65.87	66.02
4338	NYSE	TGI	Fri, Jan 31, 2014	68.00	69.15	67.47	68.42
4337	NYSE	TGI	Thu, Jan 30, 2014	67.66	68.95	66.81	68.15
4336	NYSE	TGI	Wed, Jan 29, 2014	63.31	69.90	62.35	68.40
4335	NYSE	TGI	Tue, Jan 28, 2014	77.34	77.88	76.96	77.42
4334	NYSE	TGI	Mon, Jan 27, 2014	77.05	78.50	77.00	77.53
4333	NYSE	TGI	Fri, Jan 24, 2014	77.52	77.89	76.32	76.98
4332	NYSE	TGI	Wed, Jan 22, 2014	78.24	79.20	78.12	78.97
4331	NYSE	TGI	Tue, Jan 21, 2014	79.00	79.52	78.36	78.49
4330	NYSE	TGI	Fri, Jan 17, 2014	78.45	78.68	78.18	78.30
4329	NYSE	TGI	Thu, Jan 16, 2014	78.59	79.20	78.51	78.62
4328	NYSE	TGI	Wed, Jan 15, 2014	79.04	79.90	78.54	78.62
4327	NYSE	TGI	Tue, Jan 14, 2014	78.07	78.89	77.51	78.84
4326	NYSE	TGI	Mon, Jan 13, 2014	78.67	79.06	77.71	78.01
4325	NYSE	TGI	Fri, Jan 10, 2014	78.24	79.10	77.77	78.63
4324	NYSE	TGI	Thu, Jan 9, 2014	77.16	78.88	76.90	78.23
4323	NYSE	TGI	Wed, Jan 8, 2014	76.39	76.96	75.27	76.91
4322	NYSE	TGI	Tue, Jan 7, 2014	75.87	76.94	75.74	76.24
4321	NYSE	TGI	Mon, Jan 6, 2014	75.88	76.36	75.19	75.85
4320	NYSE	TGI	Fri, Jan 3, 2014	74.91	76.04	74.76	75.34
4319	NYSE	TGI	Thu, Jan 2, 2014	75.95	76.21	74.62	74.97
4318	NYSE	TGI	Tue, Dec 31, 2013	75.73	76.37	75.70	76.07
4317	NYSE	TGI	Mon, Dec 30, 2013	75.65	76.16	75.19	75.78
4316	NYSE	TGI	Fri, Dec 27, 2013	75.60	75.90	75.40	75.60
4315	NYSE	TGI	Thu, Dec 26, 2013	75.70	76.24	75.31	75.60
4314	NYSE	TGI	Tue, Dec 24, 2013	75.74	76.16	75.60	75.66
4313	NYSE	TGI	Mon, Dec 23, 2013	75.13	75.90	75.13	75.54
4312	NYSE	TGI	Fri, Dec 20, 2013	74.11	75.38	73.75	74.98
4311	NYSE	TGI	Thu, Dec 19, 2013	74.38	74.42	73.68	73.93
4310	NYSE	TGI	Wed, Dec 18, 2013	74.54	74.55	73.50	74.35
4309	NYSE	TGI	Tue, Dec 17, 2013	73.40	75.26	73.40	74.50
4308	NYSE	TGI	Mon, Dec 16, 2013	72.83	74.07	72.42	73.49
4307	NYSE	TGI	Fri, Dec 13, 2013	72.50	72.61	71.97	72.27
4306	NYSE	TGI	Thu, Dec 12, 2013	71.85	72.51	71.69	72.34
4305	NYSE	TGI	Wed, Dec 11, 2013	73.50	73.71	71.78	72.04
4304	NYSE	TGI	Tue, Dec 10, 2013	73.74	74.09	73.26	73.50
4303	NYSE	TGI	Mon, Dec 9, 2013	74.30	74.37	73.84	73.98
4302	NYSE	TGI	Fri, Dec 6, 2013	73.66	74.56	73.66	74.33
4301	NYSE	TGI	Thu, Dec 5, 2013	73.05	73.50	72.84	73.29
4300	NYSE	TGI	Wed, Dec 4, 2013	72.99	73.44	72.50	73.11
4299	NYSE	TGI	Tue, Dec 3, 2013	72.90	73.51	72.83	73.25
4298	NYSE	TGI	Mon, Dec 2, 2013	73.95	74.89	72.90	72.94
4297	NYSE	TGI	Fri, Nov 29, 2013	74.32	74.47	73.76	73.94
4296	NYSE	TGI	Wed, Nov 27, 2013	74.83	75.03	74.03	74.32
4295	NYSE	TGI	Tue, Nov 26, 2013	74.00	75.00	73.66	74.71
4294	NYSE	TGI	Mon, Nov 25, 2013	74.24	74.59	73.60	74.12
4293	NYSE	TGI	Fri, Nov 22, 2013	73.50	74.71	73.33	74.15
4292	NYSE	TGI	Thu, Nov 21, 2013	72.62	73.42	72.44	73.41
4291	NYSE	TGI	Wed, Nov 20, 2013	71.50	72.42	71.27	72.29
4290	NYSE	TGI	Tue, Nov 19, 2013	71.32	71.68	70.69	71.37
4289	NYSE	TGI	Mon, Nov 18, 2013	71.05	71.83	70.97	71.21
4288	NYSE	TGI	Fri, Nov 15, 2013	69.73	70.66	69.48	70.62
4287	NYSE	TGI	Thu, Nov 14, 2013	69.83	69.88	69.19	69.53
4286	NYSE	TGI	Wed, Nov 13, 2013	70.17	70.26	69.42	69.79
4285	NYSE	TGI	Tue, Nov 12, 2013	70.86	70.86	70.08	70.35
4284	NYSE	TGI	Mon, Nov 11, 2013	71.04	71.18	70.42	70.85
4283	NYSE	TGI	Fri, Nov 8, 2013	70.72	71.43	70.67	70.95
4282	NYSE	TGI	Thu, Nov 7, 2013	72.02	72.71	70.86	70.90
4281	NYSE	TGI	Wed, Nov 6, 2013	72.30	72.66	71.67	72.00
4280	NYSE	TGI	Tue, Nov 5, 2013	71.98	72.48	71.62	71.88
4279	NYSE	TGI	Mon, Nov 4, 2013	72.21	72.53	71.88	72.04
4278	NYSE	TGI	Fri, Nov 1, 2013	71.77	72.52	71.56	72.17
4277	NYSE	TGI	Thu, Oct 31, 2013	71.95	72.06	71.34	71.65
4276	NYSE	TGI	Wed, Oct 30, 2013	73.21	73.21	70.09	72.12
4275	NYSE	TGI	Tue, Oct 29, 2013	72.77	73.68	72.58	73.68
4274	NYSE	TGI	Mon, Oct 28, 2013	73.90	73.90	72.49	72.96
4273	NYSE	TGI	Fri, Oct 25, 2013	73.80	74.01	73.44	73.99
4272	NYSE	TGI	Thu, Oct 24, 2013	73.03	73.84	73.03	73.81
4271	NYSE	TGI	Wed, Oct 23, 2013	72.38	72.97	72.04	72.96
4270	NYSE	TGI	Tue, Oct 22, 2013	71.68	72.64	71.49	72.38
4269	NYSE	TGI	Mon, Oct 21, 2013	72.72	72.95	71.47	71.67
4268	NYSE	TGI	Fri, Oct 18, 2013	71.20	72.48	70.91	72.35
4267	NYSE	TGI	Thu, Oct 17, 2013	70.66	71.40	70.52	70.91
4266	NYSE	TGI	Wed, Oct 16, 2013	71.12	71.12	70.44	70.77
4265	NYSE	TGI	Tue, Oct 15, 2013	71.10	71.42	70.57	70.78
4264	NYSE	TGI	Mon, Oct 14, 2013	70.12	71.15	69.83	71.05
4263	NYSE	TGI	Fri, Oct 11, 2013	69.77	70.58	69.18	70.57
4262	NYSE	TGI	Thu, Oct 10, 2013	69.55	70.38	69.49	70.15
4261	NYSE	TGI	Wed, Oct 9, 2013	69.15	69.47	68.56	69.22
4260	NYSE	TGI	Tue, Oct 8, 2013	70.03	70.03	68.96	69.03
4259	NYSE	TGI	Mon, Oct 7, 2013	70.18	70.50	69.71	70.09
4258	NYSE	TGI	Fri, Oct 4, 2013	70.62	70.85	70.39	70.52
4257	NYSE	TGI	Thu, Oct 3, 2013	70.99	71.25	70.21	70.74
4256	NYSE	TGI	Wed, Oct 2, 2013	71.09	71.28	70.63	71.13
4255	NYSE	TGI	Tue, Oct 1, 2013	70.03	71.39	70.01	71.28
4254	NYSE	TGI	Mon, Sep 30, 2013	69.59	70.40	69.00	70.22
4253	NYSE	TGI	Fri, Sep 27, 2013	70.24	70.84	69.61	70.23
4252	NYSE	TGI	Thu, Sep 26, 2013	70.25	70.68	69.90	70.46
4251	NYSE	TGI	Wed, Sep 25, 2013	71.00	71.01	70.15	70.16
4250	NYSE	TGI	Tue, Sep 24, 2013	68.47	71.45	67.90	71.07
4249	NYSE	TGI	Mon, Sep 23, 2013	69.00	69.08	68.12	68.68
4248	NYSE	TGI	Fri, Sep 20, 2013	71.12	71.19	68.22	69.30
4247	NYSE	TGI	Thu, Sep 19, 2013	72.16	72.16	70.34	70.78
4246	NYSE	TGI	Wed, Sep 18, 2013	75.63	75.63	69.32	72.30
4245	NYSE	TGI	Tue, Sep 17, 2013	76.75	78.68	76.67	78.60
4244	NYSE	TGI	Mon, Sep 16, 2013	75.51	76.58	75.33	76.55
4243	NYSE	TGI	Fri, Sep 13, 2013	76.00	76.16	74.67	74.90
4242	NYSE	TGI	Thu, Sep 12, 2013	75.41	77.45	75.41	75.72
4241	NYSE	TGI	Wed, Sep 11, 2013	74.48	75.53	74.33	75.50
4240	NYSE	TGI	Tue, Sep 10, 2013	74.63	75.05	73.94	74.24
4239	NYSE	TGI	Mon, Sep 9, 2013	73.69	74.81	73.62	74.22
4238	NYSE	TGI	Fri, Sep 6, 2013	74.52	74.75	72.97	73.83
4237	NYSE	TGI	Thu, Sep 5, 2013	74.78	75.12	74.18	74.35
4236	NYSE	TGI	Wed, Sep 4, 2013	72.18	74.69	72.01	74.54
4235	NYSE	TGI	Tue, Sep 3, 2013	72.83	73.37	71.37	72.28
4234	NYSE	TGI	Fri, Aug 30, 2013	73.31	73.64	71.85	71.97
4233	NYSE	TGI	Thu, Aug 29, 2013	72.95	73.83	72.76	73.02
4232	NYSE	TGI	Wed, Aug 28, 2013	74.24	74.49	73.24	73.30
4231	NYSE	TGI	Tue, Aug 27, 2013	75.59	75.78	73.95	74.09
4230	NYSE	TGI	Mon, Aug 26, 2013	76.64	76.89	75.99	76.04
4229	NYSE	TGI	Fri, Aug 23, 2013	76.97	77.16	76.38	76.62
4228	NYSE	TGI	Thu, Aug 22, 2013	76.55	77.15	76.26	77.10
4227	NYSE	TGI	Wed, Aug 21, 2013	74.93	76.89	74.93	76.60
4226	NYSE	TGI	Tue, Aug 20, 2013	74.64	75.50	74.57	75.14
4225	NYSE	TGI	Mon, Aug 19, 2013	74.15	74.77	74.07	74.54
4224	NYSE	TGI	Fri, Aug 16, 2013	75.14	75.39	74.13	74.15
4223	NYSE	TGI	Thu, Aug 15, 2013	75.41	76.21	75.04	75.38
4222	NYSE	TGI	Wed, Aug 14, 2013	76.01	76.07	75.40	75.70
4221	NYSE	TGI	Tue, Aug 13, 2013	76.45	76.63	75.76	75.85
4220	NYSE	TGI	Mon, Aug 12, 2013	77.11	77.43	75.73	76.32
4219	NYSE	TGI	Fri, Aug 9, 2013	77.18	77.82	77.01	77.28
4218	NYSE	TGI	Thu, Aug 8, 2013	78.27	78.62	77.22	77.26
4217	NYSE	TGI	Wed, Aug 7, 2013	78.22	78.52	77.65	78.03
4216	NYSE	TGI	Tue, Aug 6, 2013	79.25	79.76	78.30	78.45
4215	NYSE	TGI	Mon, Aug 5, 2013	80.20	80.27	79.18	79.54
4214	NYSE	TGI	Fri, Aug 2, 2013	79.10	80.52	78.71	80.30
4213	NYSE	TGI	Thu, Aug 1, 2013	80.00	80.00	79.00	79.15
4212	NYSE	TGI	Wed, Jul 31, 2013	78.68	79.12	77.93	78.46
4211	NYSE	TGI	Tue, Jul 30, 2013	79.55	79.63	78.43	78.73
4210	NYSE	TGI	Mon, Jul 29, 2013	76.98	79.81	76.88	79.12
4209	NYSE	TGI	Fri, Jul 26, 2013	82.88	82.88	77.08	77.22
4208	NYSE	TGI	Thu, Jul 25, 2013	83.52	84.50	82.96	84.20
4207	NYSE	TGI	Wed, Jul 24, 2013	84.00	84.58	83.00	83.38
4206	NYSE	TGI	Tue, Jul 23, 2013	84.85	85.29	83.66	83.95
4205	NYSE	TGI	Mon, Jul 22, 2013	85.19	85.50	84.31	84.57
4204	NYSE	TGI	Fri, Jul 19, 2013	84.43	85.11	83.71	85.00
4203	NYSE	TGI	Thu, Jul 18, 2013	83.33	84.47	83.21	84.36
4202	NYSE	TGI	Wed, Jul 17, 2013	83.16	83.54	82.67	82.84
4201	NYSE	TGI	Tue, Jul 16, 2013	83.19	83.53	82.69	83.18
4200	NYSE	TGI	Mon, Jul 15, 2013	83.21	83.35	82.76	83.26
4199	NYSE	TGI	Fri, Jul 12, 2013	83.33	83.99	81.88	82.76
4198	NYSE	TGI	Thu, Jul 11, 2013	83.35	83.90	82.76	83.10
4197	NYSE	TGI	Wed, Jul 10, 2013	81.94	82.53	81.48	82.49
4196	NYSE	TGI	Tue, Jul 9, 2013	82.48	83.61	81.92	81.94
4195	NYSE	TGI	Mon, Jul 8, 2013	81.26	82.56	80.99	82.06
4194	NYSE	TGI	Fri, Jul 5, 2013	80.09	80.94	79.92	80.90
4193	NYSE	TGI	Wed, Jul 3, 2013	78.96	79.58	78.85	79.55
4192	NYSE	TGI	Tue, Jul 2, 2013	80.55	80.79	78.32	79.19
4191	NYSE	TGI	Mon, Jul 1, 2013	79.11	81.05	79.11	80.52
4190	NYSE	TGI	Fri, Jun 28, 2013	79.56	80.24	79.04	79.15
4189	NYSE	TGI	Thu, Jun 27, 2013	78.16	80.00	78.01	79.65
4188	NYSE	TGI	Wed, Jun 26, 2013	77.40	78.19	77.26	77.53
4187	NYSE	TGI	Tue, Jun 25, 2013	78.51	78.59	76.41	77.02
4186	NYSE	TGI	Mon, Jun 24, 2013	78.33	78.67	77.58	77.97
4185	NYSE	TGI	Fri, Jun 21, 2013	78.27	79.27	78.21	78.85
4184	NYSE	TGI	Thu, Jun 20, 2013	77.57	77.78	76.26	77.51
4183	NYSE	TGI	Wed, Jun 19, 2013	80.40	80.69	78.14	78.29
4182	NYSE	TGI	Tue, Jun 18, 2013	79.20	80.98	79.01	80.24
4181	NYSE	TGI	Mon, Jun 17, 2013	79.31	79.99	78.79	79.02
4180	NYSE	TGI	Fri, Jun 14, 2013	79.19	79.77	78.52	78.95
4179	NYSE	TGI	Thu, Jun 13, 2013	78.50	79.47	78.28	79.12
4178	NYSE	TGI	Wed, Jun 12, 2013	79.81	79.82	78.71	78.71
4177	NYSE	TGI	Tue, Jun 11, 2013	78.81	80.09	77.88	79.35
4176	NYSE	TGI	Mon, Jun 10, 2013	79.48	79.68	78.65	79.63
4175	NYSE	TGI	Fri, Jun 7, 2013	79.23	80.23	78.63	79.45
4174	NYSE	TGI	Thu, Jun 6, 2013	77.31	79.08	76.85	79.08
4173	NYSE	TGI	Wed, Jun 5, 2013	77.74	77.97	77.16	77.40
4172	NYSE	TGI	Tue, Jun 4, 2013	78.33	78.92	77.19	77.96
4171	NYSE	TGI	Mon, Jun 3, 2013	77.70	78.45	76.79	78.31
4170	NYSE	TGI	Fri, May 31, 2013	77.39	78.46	77.15	77.65
4169	NYSE	TGI	Thu, May 30, 2013	78.05	78.05	77.46	77.80
4168	NYSE	TGI	Wed, May 29, 2013	77.79	79.22	77.09	78.85
4167	NYSE	TGI	Tue, May 28, 2013	75.96	79.05	75.82	78.31
4166	NYSE	TGI	Fri, May 24, 2013	72.64	75.21	72.18	75.01
4165	NYSE	TGI	Thu, May 23, 2013	72.10	72.91	71.16	72.91
4164	NYSE	TGI	Wed, May 22, 2013	73.80	73.96	72.21	72.43
4163	NYSE	TGI	Tue, May 21, 2013	74.36	74.76	73.32	73.72
4162	NYSE	TGI	Mon, May 20, 2013	74.51	74.74	74.01	74.19
4161	NYSE	TGI	Fri, May 17, 2013	73.52	74.58	73.52	74.52
4160	NYSE	TGI	Thu, May 16, 2013	74.37	74.88	73.73	73.92
4159	NYSE	TGI	Wed, May 15, 2013	74.14	74.67	73.60	74.37
4158	NYSE	TGI	Tue, May 14, 2013	73.76	74.60	73.56	74.35
4157	NYSE	TGI	Mon, May 13, 2013	73.63	73.85	73.27	73.63
4156	NYSE	TGI	Fri, May 10, 2013	73.29	74.03	73.19	73.83
4155	NYSE	TGI	Thu, May 9, 2013	73.97	74.70	73.04	73.26
4154	NYSE	TGI	Wed, May 8, 2013	73.54	73.92	73.13	73.85
4153	NYSE	TGI	Tue, May 7, 2013	73.88	73.97	73.00	73.48
4152	NYSE	TGI	Mon, May 6, 2013	71.39	73.95	71.02	73.71
4151	NYSE	TGI	Fri, May 3, 2013	73.96	74.00	71.12	71.39
4150	NYSE	TGI	Thu, May 2, 2013	78.31	78.31	71.69	73.95
4149	NYSE	TGI	Wed, May 1, 2013	79.85	80.27	79.11	79.67
4148	NYSE	TGI	Tue, Apr 30, 2013	79.54	80.26	79.32	79.90
4147	NYSE	TGI	Mon, Apr 29, 2013	79.70	79.70	78.66	79.60
4146	NYSE	TGI	Fri, Apr 26, 2013	80.03	80.51	79.22	79.80
4145	NYSE	TGI	Thu, Apr 25, 2013	79.76	80.30	79.08	80.06
4144	NYSE	TGI	Wed, Apr 24, 2013	79.16	79.48	78.37	79.40
4143	NYSE	TGI	Tue, Apr 23, 2013	78.65	79.22	77.58	78.79
4142	NYSE	TGI	Mon, Apr 22, 2013	76.34	78.54	76.00	78.40
4141	NYSE	TGI	Fri, Apr 19, 2013	76.61	76.99	75.58	75.99
4140	NYSE	TGI	Thu, Apr 18, 2013	77.69	77.96	75.85	76.50
4139	NYSE	TGI	Wed, Apr 17, 2013	78.18	78.75	77.18	77.46
4138	NYSE	TGI	Tue, Apr 16, 2013	80.00	80.72	77.99	78.61
4137	NYSE	TGI	Mon, Apr 15, 2013	81.38	81.78	78.80	79.06
4136	NYSE	TGI	Fri, Apr 12, 2013	81.25	81.67	80.94	81.67
4135	NYSE	TGI	Thu, Apr 11, 2013	81.35	81.80	81.00	81.47
4134	NYSE	TGI	Wed, Apr 10, 2013	79.93	81.41	79.84	81.28
4133	NYSE	TGI	Tue, Apr 9, 2013	79.95	80.23	78.94	79.94
4132	NYSE	TGI	Mon, Apr 8, 2013	78.50	79.83	78.23	79.65
4131	NYSE	TGI	Fri, Apr 5, 2013	77.37	78.49	76.95	78.41
4130	NYSE	TGI	Thu, Apr 4, 2013	78.01	78.48	77.92	78.29
4129	NYSE	TGI	Wed, Apr 3, 2013	78.29	79.01	77.87	78.05
4128	NYSE	TGI	Tue, Apr 2, 2013	78.66	78.66	77.59	78.13
4127	NYSE	TGI	Mon, Apr 1, 2013	78.51	78.58	77.65	78.11
4126	NYSE	TGI	Thu, Mar 28, 2013	78.25	78.62	77.67	78.50
4125	NYSE	TGI	Wed, Mar 27, 2013	77.57	78.16	76.64	78.13
4124	NYSE	TGI	Tue, Mar 26, 2013	78.12	78.12	76.68	77.77
4123	NYSE	TGI	Mon, Mar 25, 2013	78.20	79.22	77.58	77.90
4122	NYSE	TGI	Fri, Mar 22, 2013	78.90	79.08	77.73	78.04
4121	NYSE	TGI	Thu, Mar 21, 2013	78.98	79.25	78.45	78.64
4120	NYSE	TGI	Wed, Mar 20, 2013	79.04	79.77	78.63	79.30
4119	NYSE	TGI	Tue, Mar 19, 2013	78.86	79.24	78.11	78.76
4118	NYSE	TGI	Mon, Mar 18, 2013	77.78	79.28	77.44	78.38
4117	NYSE	TGI	Fri, Mar 15, 2013	77.73	78.68	77.41	78.68
4116	NYSE	TGI	Thu, Mar 14, 2013	76.95	77.88	76.81	77.87
4115	NYSE	TGI	Wed, Mar 13, 2013	75.54	76.88	75.17	76.80
4114	NYSE	TGI	Tue, Mar 12, 2013	74.65	75.63	74.65	75.54
4113	NYSE	TGI	Mon, Mar 11, 2013	74.33	74.99	74.25	74.77
4112	NYSE	TGI	Fri, Mar 8, 2013	74.09	74.55	73.90	74.33
4111	NYSE	TGI	Thu, Mar 7, 2013	73.15	74.13	73.02	73.62
4110	NYSE	TGI	Wed, Mar 6, 2013	73.08	73.68	72.73	73.06
4109	NYSE	TGI	Tue, Mar 5, 2013	72.35	72.99	72.06	72.80
4108	NYSE	TGI	Mon, Mar 4, 2013	72.14	72.25	71.21	71.83
4107	NYSE	TGI	Fri, Mar 1, 2013	73.10	73.13	71.81	72.34
4106	NYSE	TGI	Thu, Feb 28, 2013	73.91	73.91	73.28	73.41
4105	NYSE	TGI	Wed, Feb 27, 2013	73.12	74.05	73.12	73.76
4104	NYSE	TGI	Tue, Feb 26, 2013	73.33	73.36	72.81	73.06
4103	NYSE	TGI	Mon, Feb 25, 2013	73.82	73.88	72.96	73.00
4102	NYSE	TGI	Fri, Feb 22, 2013	73.65	73.95	73.12	73.47
4101	NYSE	TGI	Thu, Feb 21, 2013	73.43	73.69	72.72	73.46
4100	NYSE	TGI	Wed, Feb 20, 2013	73.78	74.57	73.31	73.80
4099	NYSE	TGI	Tue, Feb 19, 2013	73.55	74.16	72.68	74.05
4098	NYSE	TGI	Fri, Feb 15, 2013	72.90	73.96	72.90	73.82
4097	NYSE	TGI	Thu, Feb 14, 2013	72.61	72.96	72.47	72.81
4096	NYSE	TGI	Wed, Feb 13, 2013	73.35	73.47	72.43	72.98
4095	NYSE	TGI	Tue, Feb 12, 2013	73.06	73.69	72.73	73.38
4094	NYSE	TGI	Mon, Feb 11, 2013	72.40	72.70	71.88	72.70
4093	NYSE	TGI	Fri, Feb 8, 2013	72.36	72.80	72.16	72.40
4092	NYSE	TGI	Thu, Feb 7, 2013	71.06	73.24	70.78	72.35
4091	NYSE	TGI	Wed, Feb 6, 2013	69.80	70.75	69.79	70.69
4090	NYSE	TGI	Tue, Feb 5, 2013	69.44	69.99	68.85	69.79
4089	NYSE	TGI	Mon, Feb 4, 2013	69.74	70.14	68.74	68.76
4088	NYSE	TGI	Fri, Feb 1, 2013	70.98	71.46	69.88	70.22
4087	NYSE	TGI	Thu, Jan 31, 2013	70.25	70.56	68.53	70.37
4086	NYSE	TGI	Wed, Jan 30, 2013	71.45	71.50	70.19	70.43
4085	NYSE	TGI	Tue, Jan 29, 2013	71.85	72.28	71.41	71.59
4084	NYSE	TGI	Mon, Jan 28, 2013	73.02	73.11	71.59	71.83
4083	NYSE	TGI	Fri, Jan 25, 2013	72.18	73.47	71.73	72.85
4082	NYSE	TGI	Thu, Jan 24, 2013	71.35	72.27	71.35	71.91
4081	NYSE	TGI	Wed, Jan 23, 2013	70.65	71.46	70.48	71.32
4080	NYSE	TGI	Tue, Jan 22, 2013	70.02	70.95	69.31	70.69
4079	NYSE	TGI	Fri, Jan 18, 2013	67.62	70.54	67.31	69.93
4078	NYSE	TGI	Thu, Jan 17, 2013	66.82	67.77	65.73	67.38
4077	NYSE	TGI	Wed, Jan 16, 2013	68.31	68.35	65.95	66.83
4076	NYSE	TGI	Tue, Jan 15, 2013	67.16	69.31	67.14	68.81
4075	NYSE	TGI	Mon, Jan 14, 2013	67.44	67.71	66.32	67.63
4074	NYSE	TGI	Fri, Jan 11, 2013	68.40	68.70	67.28	67.48
4073	NYSE	TGI	Thu, Jan 10, 2013	68.84	69.15	67.48	68.41
4072	NYSE	TGI	Wed, Jan 9, 2013	68.55	69.07	68.01	68.18
4071	NYSE	TGI	Tue, Jan 8, 2013	69.41	69.49	67.40	67.94
4070	NYSE	TGI	Mon, Jan 7, 2013	69.36	69.85	69.01	69.62
4069	NYSE	TGI	Fri, Jan 4, 2013	69.34	69.53	68.96	69.36
4068	NYSE	TGI	Thu, Jan 3, 2013	67.70	69.44	67.35	68.98
4067	NYSE	TGI	Wed, Jan 2, 2013	66.67	67.76	66.40	67.72
4066	NYSE	TGI	Mon, Dec 31, 2012	64.05	65.61	63.46	65.30
4065	NYSE	TGI	Fri, Dec 28, 2012	63.91	64.96	63.91	64.12
4064	NYSE	TGI	Thu, Dec 27, 2012	64.30	64.71	63.64	64.40
4063	NYSE	TGI	Wed, Dec 26, 2012	65.49	65.83	64.10	64.43
4062	NYSE	TGI	Mon, Dec 24, 2012	64.91	65.80	64.53	65.64
4061	NYSE	TGI	Fri, Dec 21, 2012	65.38	66.06	64.96	64.97
4060	NYSE	TGI	Thu, Dec 20, 2012	67.51	67.51	65.87	66.02
4059	NYSE	TGI	Wed, Dec 19, 2012	65.76	66.77	65.75	66.05
4058	NYSE	TGI	Tue, Dec 18, 2012	64.04	66.11	63.52	65.95
4057	NYSE	TGI	Mon, Dec 17, 2012	63.30	63.98	62.80	63.64
4056	NYSE	TGI	Fri, Dec 14, 2012	63.76	64.39	62.76	63.00
4055	NYSE	TGI	Thu, Dec 13, 2012	64.54	64.66	63.64	63.78
4054	NYSE	TGI	Wed, Dec 12, 2012	64.68	65.62	64.62	64.71
4053	NYSE	TGI	Tue, Dec 11, 2012	65.38	65.38	64.40	64.55
4052	NYSE	TGI	Mon, Dec 10, 2012	64.14	65.03	63.71	64.95
4051	NYSE	TGI	Fri, Dec 7, 2012	65.05	65.34	63.72	64.13
4050	NYSE	TGI	Thu, Dec 6, 2012	65.07	65.07	63.95	64.45
4049	NYSE	TGI	Wed, Dec 5, 2012	65.39	65.57	63.91	64.78
4048	NYSE	TGI	Tue, Dec 4, 2012	64.76	65.50	64.52	65.21
4047	NYSE	TGI	Mon, Dec 3, 2012	66.29	66.31	64.65	64.83
4046	NYSE	TGI	Fri, Nov 30, 2012	65.50	65.61	64.64	65.61
4045	NYSE	TGI	Thu, Nov 29, 2012	64.53	65.15	64.10	65.07
4044	NYSE	TGI	Wed, Nov 28, 2012	63.66	64.25	62.39	64.11
4043	NYSE	TGI	Tue, Nov 27, 2012	64.43	64.69	63.96	64.01
4042	NYSE	TGI	Mon, Nov 26, 2012	63.89	64.60	63.69	64.32
4041	NYSE	TGI	Fri, Nov 23, 2012	64.62	64.78	64.06	64.68
4040	NYSE	TGI	Wed, Nov 21, 2012	63.69	64.49	63.43	64.22
4039	NYSE	TGI	Tue, Nov 20, 2012	63.51	63.99	62.90	63.79
4038	NYSE	TGI	Mon, Nov 19, 2012	62.85	63.67	62.33	63.55
4037	NYSE	TGI	Fri, Nov 16, 2012	61.82	62.21	60.79	62.10
4036	NYSE	TGI	Thu, Nov 15, 2012	63.05	63.10	61.67	61.70
4035	NYSE	TGI	Wed, Nov 14, 2012	64.75	65.14	63.19	63.38
4034	NYSE	TGI	Tue, Nov 13, 2012	64.26	65.18	63.71	64.26
4033	NYSE	TGI	Mon, Nov 12, 2012	64.74	64.74	64.01	64.25
4032	NYSE	TGI	Fri, Nov 9, 2012	63.81	64.74	63.16	64.42
4031	NYSE	TGI	Thu, Nov 8, 2012	64.92	65.06	63.03	63.52
4030	NYSE	TGI	Wed, Nov 7, 2012	65.03	65.64	63.74	65.14
4029	NYSE	TGI	Tue, Nov 6, 2012	66.50	66.96	66.12	66.23
4028	NYSE	TGI	Mon, Nov 5, 2012	65.67	66.26	64.88	66.16
4027	NYSE	TGI	Fri, Nov 2, 2012	67.39	67.39	65.75	65.77
4026	NYSE	TGI	Thu, Nov 1, 2012	64.13	67.10	64.13	66.96
4025	NYSE	TGI	Wed, Oct 31, 2012	62.48	66.76	62.48	65.42
4024	NYSE	TGI	Fri, Oct 26, 2012	61.83	62.26	61.03	61.61
4023	NYSE	TGI	Thu, Oct 25, 2012	62.91	63.30	61.72	62.00
4022	NYSE	TGI	Wed, Oct 24, 2012	62.99	63.02	62.40	62.61
4021	NYSE	TGI	Tue, Oct 23, 2012	62.60	62.68	61.73	62.54
4020	NYSE	TGI	Mon, Oct 22, 2012	62.81	63.36	62.45	63.06
4019	NYSE	TGI	Fri, Oct 19, 2012	64.28	64.43	62.87	63.02
4018	NYSE	TGI	Thu, Oct 18, 2012	63.96	65.00	63.82	64.76
4017	NYSE	TGI	Wed, Oct 17, 2012	63.89	64.30	63.52	64.15
4016	NYSE	TGI	Tue, Oct 16, 2012	63.08	63.77	62.87	63.72
4015	NYSE	TGI	Mon, Oct 15, 2012	62.37	63.18	62.08	62.67
4014	NYSE	TGI	Fri, Oct 12, 2012	61.94	62.60	61.91	62.40
4013	NYSE	TGI	Thu, Oct 11, 2012	63.06	63.33	61.76	61.86
4012	NYSE	TGI	Wed, Oct 10, 2012	62.45	63.17	61.99	62.45
4011	NYSE	TGI	Tue, Oct 9, 2012	62.26	62.81	61.68	62.24
4010	NYSE	TGI	Mon, Oct 8, 2012	63.42	63.65	62.29	62.40
4009	NYSE	TGI	Fri, Oct 5, 2012	62.99	63.91	62.89	63.87
4008	NYSE	TGI	Thu, Oct 4, 2012	62.83	63.50	62.46	62.79
4007	NYSE	TGI	Wed, Oct 3, 2012	63.06	63.23	62.24	62.51
4006	NYSE	TGI	Tue, Oct 2, 2012	63.09	63.34	62.67	62.89
4005	NYSE	TGI	Mon, Oct 1, 2012	62.62	62.82	62.03	62.68
4004	NYSE	TGI	Fri, Sep 28, 2012	62.19	62.83	61.45	62.50
4003	NYSE	TGI	Thu, Sep 27, 2012	61.44	62.64	60.86	62.58
4002	NYSE	TGI	Wed, Sep 26, 2012	59.70	61.92	59.46	61.46
4001	NYSE	TGI	Tue, Sep 25, 2012	60.83	60.83	59.82	59.85
4000	NYSE	TGI	Mon, Sep 24, 2012	61.25	61.33	60.03	60.50
3999	NYSE	TGI	Fri, Sep 21, 2012	62.39	62.55	61.72	61.98
3998	NYSE	TGI	Thu, Sep 20, 2012	60.03	61.73	60.03	61.70
3997	NYSE	TGI	Wed, Sep 19, 2012	59.81	60.72	59.41	60.54
3996	NYSE	TGI	Tue, Sep 18, 2012	59.77	60.02	59.26	59.76
3995	NYSE	TGI	Mon, Sep 17, 2012	60.77	61.24	59.97	60.04
3994	NYSE	TGI	Fri, Sep 14, 2012	60.76	63.74	60.61	61.09
3993	NYSE	TGI	Thu, Sep 13, 2012	59.10	59.72	58.43	59.60
3992	NYSE	TGI	Wed, Sep 12, 2012	59.52	59.57	58.72	58.88
3991	NYSE	TGI	Tue, Sep 11, 2012	59.58	60.24	59.13	59.23
3990	NYSE	TGI	Mon, Sep 10, 2012	60.19	60.33	59.62	59.67
3989	NYSE	TGI	Fri, Sep 7, 2012	60.22	60.84	60.04	60.38
3988	NYSE	TGI	Thu, Sep 6, 2012	58.83	60.88	58.83	59.94
3987	NYSE	TGI	Wed, Sep 5, 2012	59.03	59.55	58.09	58.33
3986	NYSE	TGI	Tue, Sep 4, 2012	59.33	59.95	58.40	59.12
3985	NYSE	TGI	Fri, Aug 31, 2012	59.25	60.21	58.19	59.43
3984	NYSE	TGI	Thu, Aug 30, 2012	58.71	58.89	57.51	58.72
3983	NYSE	TGI	Wed, Aug 29, 2012	59.52	59.72	58.79	58.82
3982	NYSE	TGI	Tue, Aug 28, 2012	59.38	59.74	59.16	59.44
3981	NYSE	TGI	Mon, Aug 27, 2012	59.69	59.82	59.09	59.52
3980	NYSE	TGI	Fri, Aug 24, 2012	59.24	59.73	59.02	59.41
3979	NYSE	TGI	Thu, Aug 23, 2012	62.03	62.15	59.39	59.49
3978	NYSE	TGI	Wed, Aug 22, 2012	62.98	63.30	62.01	62.03
3977	NYSE	TGI	Tue, Aug 21, 2012	63.32	63.88	62.87	63.33
3976	NYSE	TGI	Mon, Aug 20, 2012	63.26	63.65	62.78	63.22
3975	NYSE	TGI	Fri, Aug 17, 2012	63.19	63.57	62.87	63.26
3974	NYSE	TGI	Thu, Aug 16, 2012	63.13	63.68	62.84	63.08
3973	NYSE	TGI	Wed, Aug 15, 2012	62.41	63.58	62.41	63.22
3972	NYSE	TGI	Tue, Aug 14, 2012	62.65	63.15	62.32	62.58
3971	NYSE	TGI	Mon, Aug 13, 2012	62.70	62.73	61.73	62.51
3970	NYSE	TGI	Fri, Aug 10, 2012	62.88	63.25	62.16	62.79
3969	NYSE	TGI	Thu, Aug 9, 2012	62.96	63.57	62.48	63.25
3968	NYSE	TGI	Wed, Aug 8, 2012	62.43	63.14	62.14	62.93
3967	NYSE	TGI	Tue, Aug 7, 2012	61.25	62.98	61.25	62.82
3966	NYSE	TGI	Mon, Aug 6, 2012	62.25	62.44	61.20	61.22
3965	NYSE	TGI	Fri, Aug 3, 2012	62.13	62.86	61.76	61.96
3964	NYSE	TGI	Thu, Aug 2, 2012	59.72	61.45	59.57	60.45
3963	NYSE	TGI	Wed, Aug 1, 2012	62.70	62.90	60.15	60.29
3962	NYSE	TGI	Tue, Jul 31, 2012	61.96	63.02	61.43	62.53
3961	NYSE	TGI	Mon, Jul 30, 2012	60.46	62.22	60.32	62.01
3960	NYSE	TGI	Fri, Jul 27, 2012	60.54	60.65	58.11	60.28
3959	NYSE	TGI	Thu, Jul 26, 2012	60.33	60.94	59.32	60.45
3958	NYSE	TGI	Wed, Jul 25, 2012	59.00	59.70	57.57	59.09
3957	NYSE	TGI	Tue, Jul 24, 2012	59.90	59.90	57.82	58.34
3956	NYSE	TGI	Mon, Jul 23, 2012	59.01	59.72	58.40	59.57
3955	NYSE	TGI	Fri, Jul 20, 2012	60.36	60.94	60.05	60.32
3954	NYSE	TGI	Thu, Jul 19, 2012	60.42	60.98	60.00	60.98
3953	NYSE	TGI	Wed, Jul 18, 2012	58.80	60.82	58.80	60.24
3952	NYSE	TGI	Tue, Jul 17, 2012	58.89	59.28	57.91	58.99
3951	NYSE	TGI	Mon, Jul 16, 2012	58.32	58.83	58.00	58.72
3950	NYSE	TGI	Fri, Jul 13, 2012	57.35	58.81	57.35	58.60
3949	NYSE	TGI	Thu, Jul 12, 2012	57.51	57.78	56.90	57.05
3948	NYSE	TGI	Wed, Jul 11, 2012	58.70	59.06	57.50	57.76
3947	NYSE	TGI	Tue, Jul 10, 2012	59.12	60.30	58.23	58.70
3946	NYSE	TGI	Mon, Jul 9, 2012	57.32	59.02	57.15	58.83
3945	NYSE	TGI	Fri, Jul 6, 2012	56.65	57.42	56.47	57.35
3944	NYSE	TGI	Thu, Jul 5, 2012	57.38	58.00	57.26	57.39
3943	NYSE	TGI	Tue, Jul 3, 2012	56.12	57.86	56.08	57.70
3942	NYSE	TGI	Mon, Jul 2, 2012	56.68	56.99	55.71	56.20
3941	NYSE	TGI	Fri, Jun 29, 2012	56.23	57.54	55.95	56.27
3940	NYSE	TGI	Thu, Jun 28, 2012	54.34	54.63	53.46	54.54
3939	NYSE	TGI	Wed, Jun 27, 2012	55.01	55.75	54.41	54.95
3938	NYSE	TGI	Tue, Jun 26, 2012	54.65	55.30	54.40	55.19
3937	NYSE	TGI	Mon, Jun 25, 2012	55.02	55.52	54.31	54.37
3936	NYSE	TGI	Fri, Jun 22, 2012	56.40	56.40	55.25	55.80
3935	NYSE	TGI	Thu, Jun 21, 2012	57.83	58.00	56.22	56.39
3934	NYSE	TGI	Wed, Jun 20, 2012	57.39	58.22	57.31	57.93
3933	NYSE	TGI	Tue, Jun 19, 2012	57.00	57.69	56.76	57.40
3932	NYSE	TGI	Mon, Jun 18, 2012	54.99	56.88	54.81	56.71
3931	NYSE	TGI	Fri, Jun 15, 2012	57.52	57.97	54.67	55.18
3930	NYSE	TGI	Thu, Jun 14, 2012	58.19	58.56	56.77	57.22
3929	NYSE	TGI	Wed, Jun 13, 2012	59.71	59.71	57.97	58.25
3928	NYSE	TGI	Tue, Jun 12, 2012	59.52	60.00	59.28	59.77
3927	NYSE	TGI	Mon, Jun 11, 2012	60.63	60.68	59.13	59.17
3926	NYSE	TGI	Fri, Jun 8, 2012	58.65	59.87	58.48	59.87
3925	NYSE	TGI	Thu, Jun 7, 2012	58.60	59.30	58.05	58.83
3924	NYSE	TGI	Wed, Jun 6, 2012	58.64	60.50	58.61	60.32
3923	NYSE	TGI	Tue, Jun 5, 2012	56.57	58.35	56.46	58.16
3922	NYSE	TGI	Mon, Jun 4, 2012	57.19	57.67	56.24	57.05
3921	NYSE	TGI	Fri, Jun 1, 2012	57.45	59.05	56.73	57.11
3920	NYSE	TGI	Thu, May 31, 2012	60.57	60.87	59.13	59.84
3919	NYSE	TGI	Wed, May 30, 2012	61.51	62.10	60.54	60.68
3918	NYSE	TGI	Tue, May 29, 2012	62.39	62.46	61.50	62.11
3917	NYSE	TGI	Fri, May 25, 2012	62.69	62.71	61.43	61.69
3916	NYSE	TGI	Thu, May 24, 2012	62.02	62.67	61.23	62.50
3915	NYSE	TGI	Wed, May 23, 2012	61.49	62.40	61.12	61.83
3914	NYSE	TGI	Tue, May 22, 2012	61.35	62.61	61.35	62.21
3913	NYSE	TGI	Mon, May 21, 2012	59.63	61.32	59.63	61.22
3912	NYSE	TGI	Fri, May 18, 2012	60.58	61.31	59.38	59.61
3911	NYSE	TGI	Thu, May 17, 2012	62.53	62.79	60.50	60.50
3910	NYSE	TGI	Wed, May 16, 2012	63.19	63.62	62.44	62.53
3909	NYSE	TGI	Tue, May 15, 2012	63.73	64.13	62.72	62.83
3908	NYSE	TGI	Mon, May 14, 2012	63.04	64.61	62.87	63.87
3907	NYSE	TGI	Fri, May 11, 2012	62.27	63.97	62.00	63.68
3906	NYSE	TGI	Thu, May 10, 2012	63.12	63.12	62.09	62.58
3905	NYSE	TGI	Wed, May 9, 2012	63.35	63.95	62.36	62.53
3904	NYSE	TGI	Tue, May 8, 2012	62.90	64.18	62.57	64.08
3903	NYSE	TGI	Mon, May 7, 2012	63.42	64.03	63.35	63.71
3902	NYSE	TGI	Fri, May 4, 2012	65.40	65.51	63.74	63.89
3901	NYSE	TGI	Thu, May 3, 2012	64.00	66.89	64.00	65.99
3900	NYSE	TGI	Wed, May 2, 2012	62.38	63.43	62.14	63.41
3899	NYSE	TGI	Tue, May 1, 2012	62.72	63.95	62.42	63.09
3898	NYSE	TGI	Mon, Apr 30, 2012	64.27	64.27	62.75	62.82
3897	NYSE	TGI	Fri, Apr 27, 2012	63.12	64.66	62.72	64.53
3896	NYSE	TGI	Thu, Apr 26, 2012	63.13	63.59	62.70	62.75
3895	NYSE	TGI	Wed, Apr 25, 2012	61.91	63.36	61.91	63.32
3894	NYSE	TGI	Tue, Apr 24, 2012	61.23	62.00	60.79	61.03
3893	NYSE	TGI	Mon, Apr 23, 2012	61.39	61.43	60.47	61.04
3892	NYSE	TGI	Fri, Apr 20, 2012	62.06	63.23	61.98	61.98
3891	NYSE	TGI	Thu, Apr 19, 2012	62.21	62.50	61.29	61.44
3890	NYSE	TGI	Wed, Apr 18, 2012	61.49	62.64	61.47	62.25
3889	NYSE	TGI	Tue, Apr 17, 2012	61.53	62.49	61.34	61.86
3888	NYSE	TGI	Mon, Apr 16, 2012	61.00	61.57	60.26	60.93
3887	NYSE	TGI	Fri, Apr 13, 2012	61.04	61.24	60.47	60.49
3886	NYSE	TGI	Thu, Apr 12, 2012	59.45	61.94	59.40	61.38
3885	NYSE	TGI	Wed, Apr 11, 2012	59.13	59.95	58.85	59.44
3884	NYSE	TGI	Tue, Apr 10, 2012	60.33	60.58	58.43	58.51
3883	NYSE	TGI	Mon, Apr 9, 2012	60.37	60.79	60.04	60.50
3882	NYSE	TGI	Thu, Apr 5, 2012	61.97	62.62	61.76	62.03
3881	NYSE	TGI	Wed, Apr 4, 2012	62.54	63.05	62.09	62.33
3880	NYSE	TGI	Tue, Apr 3, 2012	63.72	64.02	62.94	63.53
3879	NYSE	TGI	Mon, Apr 2, 2012	62.38	64.05	62.21	63.98
3878	NYSE	TGI	Fri, Mar 30, 2012	64.02	64.02	62.62	62.66
3877	NYSE	TGI	Thu, Mar 29, 2012	64.05	64.13	62.84	63.48
3876	NYSE	TGI	Wed, Mar 28, 2012	65.00	65.59	64.05	64.63
3875	NYSE	TGI	Tue, Mar 27, 2012	65.42	65.80	64.93	65.15
3874	NYSE	TGI	Mon, Mar 26, 2012	65.15	65.99	65.15	65.54
3873	NYSE	TGI	Fri, Mar 23, 2012	63.27	64.52	62.78	64.43
3872	NYSE	TGI	Thu, Mar 22, 2012	62.20	63.24	61.94	63.06
3871	NYSE	TGI	Wed, Mar 21, 2012	63.47	63.50	61.80	62.85
3870	NYSE	TGI	Tue, Mar 20, 2012	63.79	63.88	62.96	63.25
3869	NYSE	TGI	Mon, Mar 19, 2012	64.41	65.00	63.92	64.37
3868	NYSE	TGI	Fri, Mar 16, 2012	65.14	65.62	64.28	64.37
3867	NYSE	TGI	Thu, Mar 15, 2012	64.30	64.92	63.65	64.79
3866	NYSE	TGI	Wed, Mar 14, 2012	64.18	64.56	63.98	64.32
3865	NYSE	TGI	Tue, Mar 13, 2012	62.79	64.40	62.60	64.39
3864	NYSE	TGI	Mon, Mar 12, 2012	63.87	64.09	62.45	62.77
3863	NYSE	TGI	Fri, Mar 9, 2012	63.00	64.29	62.69	63.62
3862	NYSE	TGI	Thu, Mar 8, 2012	61.23	63.10	61.23	62.91
3861	NYSE	TGI	Wed, Mar 7, 2012	60.51	61.10	60.42	60.62
3860	NYSE	TGI	Tue, Mar 6, 2012	61.84	61.86	60.34	60.44
3859	NYSE	TGI	Mon, Mar 5, 2012	62.14	62.71	61.76	62.61
3858	NYSE	TGI	Fri, Mar 2, 2012	64.02	64.16	62.03	62.32
3857	NYSE	TGI	Thu, Mar 1, 2012	64.03	64.86	63.74	64.00
3856	NYSE	TGI	Wed, Feb 29, 2012	63.99	65.10	63.57	63.80
3855	NYSE	TGI	Tue, Feb 28, 2012	64.03	64.68	63.67	63.96
3854	NYSE	TGI	Mon, Feb 27, 2012	64.68	65.01	63.45	63.98
3853	NYSE	TGI	Fri, Feb 24, 2012	64.93	65.89	64.81	65.18
3852	NYSE	TGI	Thu, Feb 23, 2012	65.31	65.72	64.74	64.97
3851	NYSE	TGI	Wed, Feb 22, 2012	64.80	65.52	64.30	65.29
3850	NYSE	TGI	Tue, Feb 21, 2012	65.17	65.74	64.83	64.91
3849	NYSE	TGI	Fri, Feb 17, 2012	65.73	65.84	65.02	65.21
3848	NYSE	TGI	Thu, Feb 16, 2012	64.18	65.58	64.16	65.53
3847	NYSE	TGI	Wed, Feb 15, 2012	66.25	66.26	64.03	64.14
3846	NYSE	TGI	Tue, Feb 14, 2012	66.18	66.75	65.53	66.08
3845	NYSE	TGI	Mon, Feb 13, 2012	65.97	66.77	65.87	66.64
3844	NYSE	TGI	Fri, Feb 10, 2012	65.34	65.89	65.17	65.26
3843	NYSE	TGI	Thu, Feb 9, 2012	66.40	66.56	65.98	66.34
3842	NYSE	TGI	Wed, Feb 8, 2012	64.90	66.17	64.89	66.07
3841	NYSE	TGI	Tue, Feb 7, 2012	64.54	64.75	64.16	64.69
3840	NYSE	TGI	Mon, Feb 6, 2012	64.97	65.62	64.77	64.84
3839	NYSE	TGI	Fri, Feb 3, 2012	64.47	65.60	64.07	65.45
3838	NYSE	TGI	Thu, Feb 2, 2012	65.05	65.51	63.23	63.37
3837	NYSE	TGI	Wed, Feb 1, 2012	63.20	65.68	62.57	65.00
3836	NYSE	TGI	Tue, Jan 31, 2012	61.80	63.50	61.77	62.57
3835	NYSE	TGI	Mon, Jan 30, 2012	59.53	60.11	58.94	59.91
3834	NYSE	TGI	Fri, Jan 27, 2012	59.45	59.97	59.37	59.85
3833	NYSE	TGI	Thu, Jan 26, 2012	61.01	61.02	59.56	59.76
3832	NYSE	TGI	Wed, Jan 25, 2012	59.96	60.94	59.53	60.76
3831	NYSE	TGI	Tue, Jan 24, 2012	59.20	60.57	59.13	60.35
3830	NYSE	TGI	Mon, Jan 23, 2012	59.65	60.91	59.30	59.67
3829	NYSE	TGI	Fri, Jan 20, 2012	59.53	59.93	59.09	59.80
3828	NYSE	TGI	Thu, Jan 19, 2012	59.20	59.65	59.01	59.50
3827	NYSE	TGI	Wed, Jan 18, 2012	58.92	59.19	58.75	59.14
3826	NYSE	TGI	Tue, Jan 17, 2012	59.57	60.11	58.60	58.84
3825	NYSE	TGI	Fri, Jan 13, 2012	59.63	59.97	58.86	59.12
3824	NYSE	TGI	Thu, Jan 12, 2012	61.14	61.14	60.33	60.39
3823	NYSE	TGI	Wed, Jan 11, 2012	61.43	61.75	61.00	61.05
3822	NYSE	TGI	Tue, Jan 10, 2012	61.51	62.10	61.08	61.60
3821	NYSE	TGI	Mon, Jan 9, 2012	61.59	61.75	60.49	61.21
3820	NYSE	TGI	Fri, Jan 6, 2012	60.05	61.38	59.66	60.99
3819	NYSE	TGI	Thu, Jan 5, 2012	59.06	60.37	58.16	60.25
3818	NYSE	TGI	Wed, Jan 4, 2012	58.50	59.72	58.28	59.27
3817	NYSE	TGI	Tue, Jan 3, 2012	59.83	60.39	58.32	58.57
3816	NYSE	TGI	Fri, Dec 30, 2011	59.34	59.51	58.39	58.45
3815	NYSE	TGI	Thu, Dec 29, 2011	59.05	59.82	58.71	59.54
3814	NYSE	TGI	Wed, Dec 28, 2011	60.01	60.11	58.79	58.94
3813	NYSE	TGI	Tue, Dec 27, 2011	60.15	60.90	59.84	60.00
3812	NYSE	TGI	Fri, Dec 23, 2011	60.23	60.60	59.87	60.57
3811	NYSE	TGI	Thu, Dec 22, 2011	60.20	60.67	59.84	60.13
3810	NYSE	TGI	Wed, Dec 21, 2011	59.42	60.01	58.06	59.89
3809	NYSE	TGI	Tue, Dec 20, 2011	58.00	59.72	57.47	59.44
3808	NYSE	TGI	Mon, Dec 19, 2011	58.15	58.42	56.66	56.82
3807	NYSE	TGI	Fri, Dec 16, 2011	57.40	58.49	57.08	57.69
3806	NYSE	TGI	Thu, Dec 15, 2011	56.52	57.37	56.04	57.15
3805	NYSE	TGI	Wed, Dec 14, 2011	55.95	56.02	54.77	55.68
3804	NYSE	TGI	Tue, Dec 13, 2011	58.14	58.69	55.94	56.49
3803	NYSE	TGI	Mon, Dec 12, 2011	58.02	58.02	56.69	57.47
3802	NYSE	TGI	Fri, Dec 9, 2011	56.25	58.99	56.25	58.73
3801	NYSE	TGI	Thu, Dec 8, 2011	57.14	57.70	55.98	56.17
3800	NYSE	TGI	Wed, Dec 7, 2011	57.30	58.03	56.25	57.57
3799	NYSE	TGI	Tue, Dec 6, 2011	57.50	58.03	56.77	57.84
3798	NYSE	TGI	Mon, Dec 5, 2011	59.17	59.33	57.23	57.49
3797	NYSE	TGI	Fri, Dec 2, 2011	58.30	59.06	57.63	58.13
3796	NYSE	TGI	Thu, Dec 1, 2011	59.00	59.75	57.47	57.50
3795	NYSE	TGI	Wed, Nov 30, 2011	57.06	59.50	57.06	59.49
3794	NYSE	TGI	Tue, Nov 29, 2011	55.97	56.17	54.67	54.94
3793	NYSE	TGI	Mon, Nov 28, 2011	54.56	55.70	54.28	55.67
3792	NYSE	TGI	Fri, Nov 25, 2011	52.87	53.75	52.53	52.65
3791	NYSE	TGI	Wed, Nov 23, 2011	54.26	54.26	52.67	52.97
3790	NYSE	TGI	Tue, Nov 22, 2011	55.23	55.87	54.68	54.90
3789	NYSE	TGI	Mon, Nov 21, 2011	55.71	55.85	54.29	55.39
3788	NYSE	TGI	Fri, Nov 18, 2011	56.70	57.25	56.13	56.96
3787	NYSE	TGI	Thu, Nov 17, 2011	56.55	57.09	55.61	56.34
3786	NYSE	TGI	Wed, Nov 16, 2011	58.64	59.00	56.73	56.83
3785	NYSE	TGI	Tue, Nov 15, 2011	56.65	58.45	56.50	58.37
3784	NYSE	TGI	Mon, Nov 14, 2011	55.11	57.22	55.11	56.72
3783	NYSE	TGI	Fri, Nov 11, 2011	55.05	55.97	54.33	54.97
3782	NYSE	TGI	Thu, Nov 10, 2011	55.46	55.47	54.08	54.36
3781	NYSE	TGI	Wed, Nov 9, 2011	54.73	55.10	54.29	54.59
3780	NYSE	TGI	Tue, Nov 8, 2011	54.74	56.00	54.21	56.00
3779	NYSE	TGI	Mon, Nov 7, 2011	57.20	57.73	55.62	57.00
3778	NYSE	TGI	Fri, Nov 4, 2011	56.92	57.68	56.29	57.58
3777	NYSE	TGI	Thu, Nov 3, 2011	55.69	57.58	55.37	57.42
3776	NYSE	TGI	Wed, Nov 2, 2011	54.77	55.02	53.98	55.01
3775	NYSE	TGI	Tue, Nov 1, 2011	55.84	56.21	52.02	53.82
3774	NYSE	TGI	Mon, Oct 31, 2011	56.94	58.50	56.39	58.10
3773	NYSE	TGI	Fri, Oct 28, 2011	57.75	58.38	57.60	58.02
3772	NYSE	TGI	Thu, Oct 27, 2011	57.44	59.49	57.23	57.84
3771	NYSE	TGI	Wed, Oct 26, 2011	56.95	56.95	55.31	55.92
3770	NYSE	TGI	Tue, Oct 25, 2011	55.88	56.92	55.00	55.97
3769	NYSE	TGI	Mon, Oct 24, 2011	53.91	56.75	53.89	56.00
3768	NYSE	TGI	Fri, Oct 21, 2011	52.90	53.97	52.23	53.91
3767	NYSE	TGI	Thu, Oct 20, 2011	51.01	52.35	50.61	51.98
3766	NYSE	TGI	Wed, Oct 19, 2011	51.30	52.14	50.81	51.09
3765	NYSE	TGI	Tue, Oct 18, 2011	50.03	52.11	49.52	51.75
3764	NYSE	TGI	Mon, Oct 17, 2011	51.00	51.12	49.76	50.02
3763	NYSE	TGI	Fri, Oct 14, 2011	51.60	51.69	50.88	51.40
3762	NYSE	TGI	Thu, Oct 13, 2011	50.53	51.16	49.95	50.99
3761	NYSE	TGI	Wed, Oct 12, 2011	50.78	51.31	50.61	50.98
3760	NYSE	TGI	Tue, Oct 11, 2011	49.27	50.86	49.02	50.46
3759	NYSE	TGI	Mon, Oct 10, 2011	48.47	49.82	48.22	49.82
3758	NYSE	TGI	Fri, Oct 7, 2011	48.89	49.17	47.18	47.35
3757	NYSE	TGI	Thu, Oct 6, 2011	48.44	49.29	47.95	48.41
3756	NYSE	TGI	Wed, Oct 5, 2011	46.95	49.09	46.72	48.69
3755	NYSE	TGI	Tue, Oct 4, 2011	45.11	47.14	43.92	46.86
3754	NYSE	TGI	Mon, Oct 3, 2011	48.73	49.28	45.62	45.64
3753	NYSE	TGI	Fri, Sep 30, 2011	49.28	50.28	48.68	48.74
3752	NYSE	TGI	Thu, Sep 29, 2011	52.51	52.51	48.53	50.16
3751	NYSE	TGI	Wed, Sep 28, 2011	52.50	52.91	51.04	51.15
3750	NYSE	TGI	Tue, Sep 27, 2011	52.03	53.50	51.60	52.15
3749	NYSE	TGI	Mon, Sep 26, 2011	49.78	50.63	48.83	50.55
3748	NYSE	TGI	Fri, Sep 23, 2011	44.97	49.29	44.80	49.29
3747	NYSE	TGI	Thu, Sep 22, 2011	46.11	46.69	44.87	44.99
3746	NYSE	TGI	Wed, Sep 21, 2011	49.92	49.98	47.54	47.59
3745	NYSE	TGI	Tue, Sep 20, 2011	50.97	50.97	49.58	49.60
3744	NYSE	TGI	Mon, Sep 19, 2011	50.31	51.25	49.31	50.66
3743	NYSE	TGI	Fri, Sep 16, 2011	50.95	51.61	50.54	51.32
3742	NYSE	TGI	Thu, Sep 15, 2011	50.90	51.40	50.05	50.66
3741	NYSE	TGI	Wed, Sep 14, 2011	49.96	51.09	48.59	50.28
3740	NYSE	TGI	Tue, Sep 13, 2011	49.25	50.21	48.75	49.57
3739	NYSE	TGI	Mon, Sep 12, 2011	47.37	48.92	47.08	48.89
3738	NYSE	TGI	Fri, Sep 9, 2011	48.73	49.38	47.58	48.23
3737	NYSE	TGI	Thu, Sep 8, 2011	50.08	51.20	49.08	49.34
3736	NYSE	TGI	Wed, Sep 7, 2011	50.08	51.06	49.31	50.54
3735	NYSE	TGI	Tue, Sep 6, 2011	47.12	49.31	46.82	49.18
3734	NYSE	TGI	Fri, Sep 2, 2011	50.25	50.75	48.82	49.03
3733	NYSE	TGI	Thu, Sep 1, 2011	52.40	52.94	51.49	51.55
3732	NYSE	TGI	Wed, Aug 31, 2011	53.21	53.30	51.50	52.38
3731	NYSE	TGI	Tue, Aug 30, 2011	52.34	53.24	51.47	52.81
3730	NYSE	TGI	Mon, Aug 29, 2011	51.09	52.84	50.86	52.61
3729	NYSE	TGI	Fri, Aug 26, 2011	48.47	50.42	47.85	50.34
3728	NYSE	TGI	Thu, Aug 25, 2011	50.08	50.50	48.82	48.96
3727	NYSE	TGI	Wed, Aug 24, 2011	48.80	50.14	48.24	49.94
3726	NYSE	TGI	Tue, Aug 23, 2011	47.06	49.03	46.40	48.82
3725	NYSE	TGI	Mon, Aug 22, 2011	46.98	47.39	46.17	46.61
3724	NYSE	TGI	Fri, Aug 19, 2011	45.09	47.68	45.02	45.65
3723	NYSE	TGI	Thu, Aug 18, 2011	47.66	47.74	45.35	45.96
3722	NYSE	TGI	Wed, Aug 17, 2011	49.82	50.47	48.96	49.37
3721	NYSE	TGI	Tue, Aug 16, 2011	49.37	50.30	48.83	49.63
3720	NYSE	TGI	Mon, Aug 15, 2011	49.30	50.09	48.54	50.00
3719	NYSE	TGI	Fri, Aug 12, 2011	47.18	48.86	46.02	48.84
3718	NYSE	TGI	Thu, Aug 11, 2011	45.28	47.65	44.53	46.96
3717	NYSE	TGI	Wed, Aug 10, 2011	45.03	47.05	44.56	44.95
3716	NYSE	TGI	Tue, Aug 9, 2011	44.65	46.82	42.78	46.80
3715	NYSE	TGI	Mon, Aug 8, 2011	47.05	48.22	43.32	43.32
3714	NYSE	TGI	Fri, Aug 5, 2011	49.88	49.88	47.80	48.99
3713	NYSE	TGI	Thu, Aug 4, 2011	51.13	51.31	48.55	48.69
3712	NYSE	TGI	Wed, Aug 3, 2011	52.12	52.51	50.94	52.07
3711	NYSE	TGI	Tue, Aug 2, 2011	54.28	54.59	51.97	52.00
3710	NYSE	TGI	Mon, Aug 1, 2011	54.40	54.82	52.98	53.86
3709	NYSE	TGI	Fri, Jul 29, 2011	50.62	54.42	48.66	53.84
3708	NYSE	TGI	Thu, Jul 28, 2011	49.96	50.67	49.75	50.25
3707	NYSE	TGI	Wed, Jul 27, 2011	51.41	51.88	49.79	49.82
3706	NYSE	TGI	Tue, Jul 26, 2011	52.13	52.28	51.78	51.85
3705	NYSE	TGI	Mon, Jul 25, 2011	52.71	53.19	52.23	52.31
3704	NYSE	TGI	Fri, Jul 22, 2011	53.25	53.48	52.68	53.16
3703	NYSE	TGI	Thu, Jul 21, 2011	52.07	53.25	51.98	53.22
3702	NYSE	TGI	Wed, Jul 20, 2011	51.07	52.10	51.00	51.87
3701	NYSE	TGI	Tue, Jul 19, 2011	49.98	50.92	49.95	50.88
3700	NYSE	TGI	Mon, Jul 18, 2011	50.35	50.35	49.47	49.90
3699	NYSE	TGI	Fri, Jul 15, 2011	50.72	50.85	50.03	50.49
3698	NYSE	TGI	Thu, Jul 14, 2011	51.52	51.69	50.43	50.55
3697	NYSE	TGI	Wed, Jul 13, 2011	50.54	51.89	50.53	51.36
3696	NYSE	TGI	Tue, Jul 12, 2011	50.25	50.71	49.93	50.47
3695	NYSE	TGI	Mon, Jul 11, 2011	50.82	51.06	50.12	50.28
3694	NYSE	TGI	Fri, Jul 8, 2011	51.20	51.53	50.83	51.50
3693	NYSE	TGI	Thu, Jul 7, 2011	51.20	51.90	50.87	51.78
3692	NYSE	TGI	Wed, Jul 6, 2011	50.69	50.78	50.31	50.65
3691	NYSE	TGI	Tue, Jul 5, 2011	50.44	50.65	50.22	50.48
3690	NYSE	TGI	Fri, Jul 1, 2011	49.97	50.50	49.92	50.44
3689	NYSE	TGI	Thu, Jun 30, 2011	49.55	49.96	49.43	49.79
3688	NYSE	TGI	Wed, Jun 29, 2011	49.43	49.51	48.94	49.37
3687	NYSE	TGI	Tue, Jun 28, 2011	48.68	49.22	48.40	49.13
3686	NYSE	TGI	Mon, Jun 27, 2011	48.13	48.81	47.80	48.64
3685	NYSE	TGI	Fri, Jun 24, 2011	48.89	49.21	47.81	48.08
3684	NYSE	TGI	Thu, Jun 23, 2011	47.86	48.84	47.43	48.76
3683	NYSE	TGI	Wed, Jun 22, 2011	48.31	48.76	48.29	48.39
3682	NYSE	TGI	Tue, Jun 21, 2011	48.18	48.66	48.18	48.53
3681	NYSE	TGI	Mon, Jun 20, 2011	47.53	48.03	47.50	47.96
3680	NYSE	TGI	Fri, Jun 17, 2011	47.59	47.84	47.28	47.56
3679	NYSE	TGI	Thu, Jun 16, 2011	47.02	47.48	46.85	47.17
3678	NYSE	TGI	Wed, Jun 15, 2011	46.76	47.33	46.26	47.05
3677	NYSE	TGI	Tue, Jun 14, 2011	46.67	47.63	46.50	47.28
3676	NYSE	TGI	Mon, Jun 13, 2011	46.06	46.34	45.96	46.17
3675	NYSE	TGI	Fri, Jun 10, 2011	46.02	46.25	45.85	45.99
3674	NYSE	TGI	Thu, Jun 9, 2011	46.13	46.68	45.66	46.38
3673	NYSE	TGI	Wed, Jun 8, 2011	46.02	46.27	45.80	46.01
3672	NYSE	TGI	Tue, Jun 7, 2011	46.21	46.40	46.02	46.17
3671	NYSE	TGI	Mon, Jun 6, 2011	45.79	46.25	45.70	45.87
3670	NYSE	TGI	Fri, Jun 3, 2011	45.00	46.32	44.96	45.95
3669	NYSE	TGI	Thu, Jun 2, 2011	45.55	46.17	45.45	45.70
3668	NYSE	TGI	Wed, Jun 1, 2011	46.64	46.97	45.51	45.56
3667	NYSE	TGI	Tue, May 31, 2011	46.63	46.83	46.38	46.76
3666	NYSE	TGI	Fri, May 27, 2011	46.42	46.47	45.88	46.18
3665	NYSE	TGI	Thu, May 26, 2011	45.24	45.97	45.18	45.66
3664	NYSE	TGI	Wed, May 25, 2011	46.21	46.42	45.26	45.42
3663	NYSE	TGI	Tue, May 24, 2011	45.67	45.82	45.28	45.51
3662	NYSE	TGI	Mon, May 23, 2011	45.33	45.86	45.19	45.48
3661	NYSE	TGI	Fri, May 20, 2011	91.67	92.91	90.94	92.48
3660	NYSE	TGI	Thu, May 19, 2011	96.16	96.32	94.32	94.61
3659	NYSE	TGI	Wed, May 18, 2011	94.78	95.79	93.83	95.51
3658	NYSE	TGI	Tue, May 17, 2011	95.29	95.49	93.39	93.85
3657	NYSE	TGI	Mon, May 16, 2011	96.46	96.96	95.72	95.94
3656	NYSE	TGI	Fri, May 13, 2011	98.40	98.44	95.60	96.76
3655	NYSE	TGI	Thu, May 12, 2011	96.45	98.56	96.00	98.17
3654	NYSE	TGI	Wed, May 11, 2011	98.52	99.64	95.25	96.78
3653	NYSE	TGI	Tue, May 10, 2011	95.38	100.93	95.00	98.25
3652	NYSE	TGI	Mon, May 9, 2011	86.75	88.69	86.75	88.55
3651	NYSE	TGI	Fri, May 6, 2011	88.06	88.99	86.78	86.98
3650	NYSE	TGI	Thu, May 5, 2011	85.28	88.06	84.86	86.77
3649	NYSE	TGI	Wed, May 4, 2011	87.03	87.35	85.59	85.81
3648	NYSE	TGI	Tue, May 3, 2011	87.64	88.52	86.68	86.99
3647	NYSE	TGI	Mon, May 2, 2011	86.64	88.44	86.22	88.02
3646	NYSE	TGI	Fri, Apr 29, 2011	85.55	86.64	85.13	86.12
3645	NYSE	TGI	Thu, Apr 28, 2011	84.37	85.49	84.04	85.14
3644	NYSE	TGI	Wed, Apr 27, 2011	85.13	85.27	84.29	84.44
3643	NYSE	TGI	Tue, Apr 26, 2011	83.99	85.32	83.50	84.98
3642	NYSE	TGI	Mon, Apr 25, 2011	83.69	84.12	82.66	83.11
3641	NYSE	TGI	Thu, Apr 21, 2011	85.51	85.51	83.81	84.07
3640	NYSE	TGI	Wed, Apr 20, 2011	82.92	84.86	82.24	84.69
3639	NYSE	TGI	Tue, Apr 19, 2011	81.20	81.93	81.17	81.46
3638	NYSE	TGI	Mon, Apr 18, 2011	80.43	81.00	79.68	80.83
3637	NYSE	TGI	Fri, Apr 15, 2011	80.87	82.22	80.40	81.74
3636	NYSE	TGI	Thu, Apr 14, 2011	81.34	81.47	80.43	81.01
3635	NYSE	TGI	Wed, Apr 13, 2011	84.10	84.41	81.54	82.14
3634	NYSE	TGI	Tue, Apr 12, 2011	83.58	84.19	82.75	83.57
3633	NYSE	TGI	Mon, Apr 11, 2011	84.98	85.74	83.74	84.26
3632	NYSE	TGI	Fri, Apr 8, 2011	87.64	88.00	84.59	85.01
3631	NYSE	TGI	Thu, Apr 7, 2011	87.80	88.54	87.00	87.28
3630	NYSE	TGI	Wed, Apr 6, 2011	88.01	88.24	87.35	87.83
3629	NYSE	TGI	Tue, Apr 5, 2011	88.02	88.71	87.30	87.68
3628	NYSE	TGI	Mon, Apr 4, 2011	89.55	90.00	88.30	88.47
3627	NYSE	TGI	Fri, Apr 1, 2011	88.47	89.54	88.46	89.54
3626	NYSE	TGI	Thu, Mar 31, 2011	88.45	89.32	88.11	88.45
3625	NYSE	TGI	Wed, Mar 30, 2011	88.59	89.10	88.02	88.33
3624	NYSE	TGI	Tue, Mar 29, 2011	88.60	88.69	87.45	88.12
3623	NYSE	TGI	Mon, Mar 28, 2011	89.81	89.97	88.59	88.66
3622	NYSE	TGI	Fri, Mar 25, 2011	87.84	91.07	87.43	89.64
3621	NYSE	TGI	Thu, Mar 24, 2011	87.94	88.19	86.70	87.25
3620	NYSE	TGI	Wed, Mar 23, 2011	86.49	87.78	85.80	87.37
3619	NYSE	TGI	Tue, Mar 22, 2011	86.84	86.84	85.84	86.61
3618	NYSE	TGI	Mon, Mar 21, 2011	86.19	87.21	85.99	86.56
3617	NYSE	TGI	Fri, Mar 18, 2011	84.04	85.14	83.54	85.09
3616	NYSE	TGI	Thu, Mar 17, 2011	84.29	84.82	82.95	82.97
3615	NYSE	TGI	Wed, Mar 16, 2011	84.65	85.20	82.48	82.84
3614	NYSE	TGI	Tue, Mar 15, 2011	82.89	85.79	82.07	84.75
3613	NYSE	TGI	Mon, Mar 14, 2011	85.37	85.66	84.47	85.27
3612	NYSE	TGI	Fri, Mar 11, 2011	84.40	86.98	84.22	86.20
3611	NYSE	TGI	Thu, Mar 10, 2011	86.98	87.03	84.87	84.87
3610	NYSE	TGI	Wed, Mar 9, 2011	88.20	88.79	87.47	88.33
3609	NYSE	TGI	Tue, Mar 8, 2011	86.51	89.05	86.46	88.07
3608	NYSE	TGI	Mon, Mar 7, 2011	88.22	88.70	85.61	86.32
3607	NYSE	TGI	Fri, Mar 4, 2011	88.97	89.19	85.98	87.97
3606	NYSE	TGI	Thu, Mar 3, 2011	86.80	89.39	86.80	89.24
3605	NYSE	TGI	Wed, Mar 2, 2011	83.89	86.19	83.79	85.99
3604	NYSE	TGI	Tue, Mar 1, 2011	86.86	87.29	83.77	83.98
3603	NYSE	TGI	Mon, Feb 28, 2011	88.39	88.48	86.05	86.59
3602	NYSE	TGI	Fri, Feb 25, 2011	85.05	88.12	85.00	87.94
3601	NYSE	TGI	Thu, Feb 24, 2011	83.64	85.25	82.90	83.96
3600	NYSE	TGI	Wed, Feb 23, 2011	84.75	85.24	82.03	83.45
3599	NYSE	TGI	Tue, Feb 22, 2011	89.34	89.34	85.26	85.60
3598	NYSE	TGI	Fri, Feb 18, 2011	90.58	91.02	89.96	90.25
3597	NYSE	TGI	Thu, Feb 17, 2011	89.59	90.95	89.57	90.51
3596	NYSE	TGI	Wed, Feb 16, 2011	89.63	91.25	89.26	89.91
3595	NYSE	TGI	Tue, Feb 15, 2011	88.96	90.30	88.48	89.30
3594	NYSE	TGI	Mon, Feb 14, 2011	88.00	89.86	87.98	89.05
3593	NYSE	TGI	Fri, Feb 11, 2011	90.66	90.66	88.55	89.00
3592	NYSE	TGI	Thu, Feb 10, 2011	91.00	91.60	90.45	90.80
3591	NYSE	TGI	Wed, Feb 9, 2011	91.37	91.48	90.42	91.46
3590	NYSE	TGI	Tue, Feb 8, 2011	92.35	92.35	91.41	91.72
3589	NYSE	TGI	Mon, Feb 7, 2011	92.31	92.89	92.00	92.28
3588	NYSE	TGI	Fri, Feb 4, 2011	91.79	92.55	91.27	92.30
3587	NYSE	TGI	Thu, Feb 3, 2011	92.24	92.42	91.49	91.99
3586	NYSE	TGI	Wed, Feb 2, 2011	92.07	92.67	91.83	92.15
3585	NYSE	TGI	Tue, Feb 1, 2011	95.59	95.59	89.77	92.04
3584	NYSE	TGI	Mon, Jan 31, 2011	94.67	96.84	93.96	96.03
3583	NYSE	TGI	Fri, Jan 28, 2011	96.77	96.77	93.62	94.50
3582	NYSE	TGI	Thu, Jan 27, 2011	96.43	96.89	95.48	96.19
3581	NYSE	TGI	Wed, Jan 26, 2011	96.15	96.67	94.93	96.23
3580	NYSE	TGI	Tue, Jan 25, 2011	95.11	97.00	95.11	96.11
3579	NYSE	TGI	Mon, Jan 24, 2011	95.65	95.86	94.54	95.12
3578	NYSE	TGI	Fri, Jan 21, 2011	95.78	96.42	95.26	95.35
3577	NYSE	TGI	Thu, Jan 20, 2011	95.26	95.61	94.06	94.84
3576	NYSE	TGI	Wed, Jan 19, 2011	96.58	97.29	94.63	95.48
3575	NYSE	TGI	Tue, Jan 18, 2011	95.26	96.67	94.75	96.58
3574	NYSE	TGI	Fri, Jan 14, 2011	95.06	95.45	94.61	95.21
3573	NYSE	TGI	Thu, Jan 13, 2011	95.16	95.48	94.68	95.25
3572	NYSE	TGI	Wed, Jan 12, 2011	94.91	95.78	94.65	94.96
3571	NYSE	TGI	Tue, Jan 11, 2011	94.57	94.79	93.31	93.65
3570	NYSE	TGI	Mon, Jan 10, 2011	94.34	94.88	93.24	94.11
3569	NYSE	TGI	Fri, Jan 7, 2011	94.93	95.56	94.04	94.92
3568	NYSE	TGI	Thu, Jan 6, 2011	94.10	95.69	94.07	94.62
3567	NYSE	TGI	Wed, Jan 5, 2011	92.18	94.08	91.63	93.91
3566	NYSE	TGI	Tue, Jan 4, 2011	92.37	92.74	91.64	92.47
3565	NYSE	TGI	Mon, Jan 3, 2011	90.36	92.48	90.18	91.89
3564	NYSE	TGI	Fri, Dec 31, 2010	89.63	90.08	89.24	89.41
3563	NYSE	TGI	Thu, Dec 30, 2010	90.40	90.91	89.67	89.69
3562	NYSE	TGI	Wed, Dec 29, 2010	90.16	91.26	90.16	90.34
3561	NYSE	TGI	Tue, Dec 28, 2010	90.64	91.09	89.54	90.29
3560	NYSE	TGI	Mon, Dec 27, 2010	90.42	90.64	89.52	90.43
3559	NYSE	TGI	Thu, Dec 23, 2010	88.66	91.67	88.66	90.82
3558	NYSE	TGI	Wed, Dec 22, 2010	89.27	89.58	88.54	88.85
3557	NYSE	TGI	Tue, Dec 21, 2010	87.41	89.13	87.03	89.00
3556	NYSE	TGI	Mon, Dec 20, 2010	88.90	89.50	87.12	87.26
3555	NYSE	TGI	Fri, Dec 17, 2010	89.24	89.24	87.77	88.85
3554	NYSE	TGI	Thu, Dec 16, 2010	88.82	89.83	88.42	89.31
3553	NYSE	TGI	Wed, Dec 15, 2010	90.57	91.00	88.50	88.56
3552	NYSE	TGI	Tue, Dec 14, 2010	90.40	91.40	90.12	90.93
3551	NYSE	TGI	Mon, Dec 13, 2010	90.73	91.01	89.82	90.06
3550	NYSE	TGI	Fri, Dec 10, 2010	90.52	91.26	90.20	90.33
3549	NYSE	TGI	Thu, Dec 9, 2010	91.00	92.56	90.21	90.32
3548	NYSE	TGI	Wed, Dec 8, 2010	89.26	90.36	89.01	89.68
3547	NYSE	TGI	Tue, Dec 7, 2010	89.13	90.58	88.59	89.17
3546	NYSE	TGI	Mon, Dec 6, 2010	88.54	88.54	87.69	88.09
3545	NYSE	TGI	Fri, Dec 3, 2010	87.32	89.02	87.25	88.70
3544	NYSE	TGI	Thu, Dec 2, 2010	86.88	88.04	86.52	87.79
3543	NYSE	TGI	Wed, Dec 1, 2010	85.94	87.07	85.61	86.80
3542	NYSE	TGI	Tue, Nov 30, 2010	83.57	85.08	83.15	84.13
3541	NYSE	TGI	Mon, Nov 29, 2010	85.20	85.42	83.58	84.57
3540	NYSE	TGI	Fri, Nov 26, 2010	85.85	86.95	85.45	85.98
3539	NYSE	TGI	Wed, Nov 24, 2010	83.65	86.54	83.52	86.54
3538	NYSE	TGI	Tue, Nov 23, 2010	82.74	83.20	82.00	82.93
3537	NYSE	TGI	Mon, Nov 22, 2010	83.21	84.11	82.75	83.72
3536	NYSE	TGI	Fri, Nov 19, 2010	83.59	84.23	82.81	83.58
3535	NYSE	TGI	Thu, Nov 18, 2010	82.83	84.46	82.50	83.97
3534	NYSE	TGI	Wed, Nov 17, 2010	81.36	82.13	80.52	81.88
3533	NYSE	TGI	Tue, Nov 16, 2010	82.08	82.11	80.28	81.11
3532	NYSE	TGI	Mon, Nov 15, 2010	82.39	83.94	82.25	82.63
3531	NYSE	TGI	Fri, Nov 12, 2010	84.65	84.65	81.92	81.94
3530	NYSE	TGI	Thu, Nov 11, 2010	86.00	86.60	85.09	85.47
3529	NYSE	TGI	Wed, Nov 10, 2010	87.94	88.07	86.08	86.75
3528	NYSE	TGI	Tue, Nov 9, 2010	88.62	89.21	87.59	88.08
3527	NYSE	TGI	Mon, Nov 8, 2010	89.19	89.38	88.20	88.52
3526	NYSE	TGI	Fri, Nov 5, 2010	89.45	90.06	88.85	89.40
3525	NYSE	TGI	Thu, Nov 4, 2010	88.67	90.31	88.01	89.35
3524	NYSE	TGI	Wed, Nov 3, 2010	87.02	88.82	85.79	86.74
3523	NYSE	TGI	Tue, Nov 2, 2010	84.20	84.51	82.58	84.10
3522	NYSE	TGI	Mon, Nov 1, 2010	84.10	84.59	82.18	83.27
3521	NYSE	TGI	Fri, Oct 29, 2010	82.66	84.05	82.65	83.59
3520	NYSE	TGI	Thu, Oct 28, 2010	82.77	83.63	81.84	83.00
3519	NYSE	TGI	Wed, Oct 27, 2010	82.53	83.17	80.90	82.33
3518	NYSE	TGI	Tue, Oct 26, 2010	82.88	84.34	82.59	83.24
3517	NYSE	TGI	Mon, Oct 25, 2010	82.19	83.48	81.82	83.32
3516	NYSE	TGI	Fri, Oct 22, 2010	82.27	82.27	81.34	81.81
3515	NYSE	TGI	Thu, Oct 21, 2010	79.34	82.21	79.25	81.94
3514	NYSE	TGI	Wed, Oct 20, 2010	78.10	79.16	77.82	78.92
3513	NYSE	TGI	Tue, Oct 19, 2010	77.88	78.76	77.10	77.64
3512	NYSE	TGI	Mon, Oct 18, 2010	79.81	79.84	78.64	79.29
3511	NYSE	TGI	Fri, Oct 15, 2010	80.44	80.94	78.50	79.56
3510	NYSE	TGI	Thu, Oct 14, 2010	80.52	80.90	79.25	79.97
3509	NYSE	TGI	Wed, Oct 13, 2010	79.28	80.75	78.98	80.53
3508	NYSE	TGI	Tue, Oct 12, 2010	77.59	79.24	76.69	78.97
3507	NYSE	TGI	Mon, Oct 11, 2010	77.58	78.13	77.12	77.59
3506	NYSE	TGI	Fri, Oct 8, 2010	76.64	78.17	75.87	77.77
3505	NYSE	TGI	Thu, Oct 7, 2010	76.71	76.71	74.89	75.94
3504	NYSE	TGI	Wed, Oct 6, 2010	76.18	76.68	75.45	76.07
3503	NYSE	TGI	Tue, Oct 5, 2010	75.15	76.89	74.83	76.61
3502	NYSE	TGI	Mon, Oct 4, 2010	75.45	76.20	74.30	74.50
3501	NYSE	TGI	Fri, Oct 1, 2010	74.99	75.89	74.00	75.61
3500	NYSE	TGI	Thu, Sep 30, 2010	75.75	76.06	74.01	74.59
3499	NYSE	TGI	Wed, Sep 29, 2010	74.00	74.91	73.57	74.86
3498	NYSE	TGI	Tue, Sep 28, 2010	71.81	74.55	70.51	74.40
3497	NYSE	TGI	Mon, Sep 27, 2010	72.50	72.50	71.52	71.80
3496	NYSE	TGI	Fri, Sep 24, 2010	71.50	72.70	71.50	72.30
3495	NYSE	TGI	Thu, Sep 23, 2010	71.50	72.15	70.74	71.04
3494	NYSE	TGI	Wed, Sep 22, 2010	72.36	73.00	71.85	72.27
3493	NYSE	TGI	Tue, Sep 21, 2010	71.79	73.26	71.06	72.53
3492	NYSE	TGI	Mon, Sep 20, 2010	70.02	71.98	69.44	71.83
3491	NYSE	TGI	Fri, Sep 17, 2010	70.51	71.39	69.13	69.95
3490	NYSE	TGI	Thu, Sep 16, 2010	70.25	70.72	69.62	70.09
3489	NYSE	TGI	Wed, Sep 15, 2010	70.90	71.53	69.42	70.53
3488	NYSE	TGI	Tue, Sep 14, 2010	71.80	72.01	71.06	71.33
3487	NYSE	TGI	Mon, Sep 13, 2010	72.22	72.98	71.54	72.16
3486	NYSE	TGI	Fri, Sep 10, 2010	69.99	71.40	69.85	71.22
3485	NYSE	TGI	Thu, Sep 9, 2010	72.80	72.80	69.27	69.84
3484	NYSE	TGI	Wed, Sep 8, 2010	71.14	72.17	71.14	71.80
3483	NYSE	TGI	Tue, Sep 7, 2010	71.87	71.99	70.82	71.08
3482	NYSE	TGI	Fri, Sep 3, 2010	71.72	72.47	70.33	72.11
3481	NYSE	TGI	Thu, Sep 2, 2010	69.05	70.95	68.92	70.72
3480	NYSE	TGI	Wed, Sep 1, 2010	67.52	69.53	67.25	69.20
3479	NYSE	TGI	Tue, Aug 31, 2010	67.50	67.65	66.19	66.38
3478	NYSE	TGI	Mon, Aug 30, 2010	69.47	69.70	67.34	67.52
3477	NYSE	TGI	Fri, Aug 27, 2010	68.15	70.30	66.79	70.01
3476	NYSE	TGI	Thu, Aug 26, 2010	67.71	68.52	67.12	67.49
3475	NYSE	TGI	Wed, Aug 25, 2010	66.18	67.76	65.01	67.52
3474	NYSE	TGI	Tue, Aug 24, 2010	67.29	67.70	66.23	66.89
3473	NYSE	TGI	Mon, Aug 23, 2010	70.65	70.87	68.28	68.45
3472	NYSE	TGI	Fri, Aug 20, 2010	69.84	70.47	69.41	70.23
3471	NYSE	TGI	Thu, Aug 19, 2010	70.09	70.60	68.97	70.00
3470	NYSE	TGI	Wed, Aug 18, 2010	71.58	71.59	70.38	70.55
3469	NYSE	TGI	Tue, Aug 17, 2010	71.23	72.51	71.17	71.58
3468	NYSE	TGI	Mon, Aug 16, 2010	68.44	70.80	67.68	70.68
3467	NYSE	TGI	Fri, Aug 13, 2010	68.76	69.51	68.38	68.86
3466	NYSE	TGI	Thu, Aug 12, 2010	67.76	68.80	66.73	68.37
3465	NYSE	TGI	Wed, Aug 11, 2010	70.31	70.54	68.44	68.86
3464	NYSE	TGI	Tue, Aug 10, 2010	72.22	73.33	71.45	72.08
3463	NYSE	TGI	Mon, Aug 9, 2010	73.50	73.93	72.80	73.26
3462	NYSE	TGI	Fri, Aug 6, 2010	73.74	74.53	72.63	73.18
3461	NYSE	TGI	Thu, Aug 5, 2010	74.49	75.50	74.14	74.83
3460	NYSE	TGI	Wed, Aug 4, 2010	75.19	76.00	74.29	75.23
3459	NYSE	TGI	Tue, Aug 3, 2010	74.49	76.05	74.04	75.11
3458	NYSE	TGI	Mon, Aug 2, 2010	77.00	77.01	72.54	74.69
3457	NYSE	TGI	Fri, Jul 30, 2010	76.89	77.93	75.59	75.90
3456	NYSE	TGI	Thu, Jul 29, 2010	78.16	81.45	76.98	77.80
3455	NYSE	TGI	Wed, Jul 28, 2010	76.61	77.25	75.29	75.81
3454	NYSE	TGI	Tue, Jul 27, 2010	77.54	78.43	76.38	77.03
3453	NYSE	TGI	Mon, Jul 26, 2010	74.18	76.95	74.15	76.90
3452	NYSE	TGI	Fri, Jul 23, 2010	71.11	74.41	70.81	74.15
3451	NYSE	TGI	Thu, Jul 22, 2010	69.92	71.40	69.18	71.25
3450	NYSE	TGI	Wed, Jul 21, 2010	69.08	70.10	68.22	68.75
3449	NYSE	TGI	Tue, Jul 20, 2010	65.38	68.54	65.08	68.39
3448	NYSE	TGI	Mon, Jul 19, 2010	66.20	66.52	64.74	66.40
3447	NYSE	TGI	Fri, Jul 16, 2010	68.57	68.85	65.61	65.79
3446	NYSE	TGI	Thu, Jul 15, 2010	69.05	69.72	67.66	69.00
3445	NYSE	TGI	Wed, Jul 14, 2010	68.12	69.82	67.67	69.12
3444	NYSE	TGI	Tue, Jul 13, 2010	68.21	68.76	67.08	68.56
3443	NYSE	TGI	Mon, Jul 12, 2010	68.59	68.83	66.79	67.32
3442	NYSE	TGI	Fri, Jul 9, 2010	68.30	68.67	67.79	68.64
3441	NYSE	TGI	Thu, Jul 8, 2010	67.91	68.43	66.95	68.40
3440	NYSE	TGI	Wed, Jul 7, 2010	64.40	67.46	64.31	67.33
3439	NYSE	TGI	Tue, Jul 6, 2010	66.40	66.74	63.69	64.28
3438	NYSE	TGI	Fri, Jul 2, 2010	66.85	66.85	64.75	65.15
3437	NYSE	TGI	Thu, Jul 1, 2010	66.93	66.94	64.55	66.17
3436	NYSE	TGI	Wed, Jun 30, 2010	67.14	68.08	66.21	66.63
3435	NYSE	TGI	Tue, Jun 29, 2010	69.15	69.20	66.56	67.08
3434	NYSE	TGI	Mon, Jun 28, 2010	69.74	71.30	69.40	70.16
3433	NYSE	TGI	Fri, Jun 25, 2010	68.92	69.94	68.01	69.52
3432	NYSE	TGI	Thu, Jun 24, 2010	69.06	70.04	68.21	68.57
3431	NYSE	TGI	Wed, Jun 23, 2010	69.42	70.24	67.61	69.58
3430	NYSE	TGI	Tue, Jun 22, 2010	71.31	72.57	69.12	69.17
3429	NYSE	TGI	Mon, Jun 21, 2010	71.93	72.85	70.59	71.39
3428	NYSE	TGI	Fri, Jun 18, 2010	69.20	71.13	68.82	71.07
3427	NYSE	TGI	Thu, Jun 17, 2010	68.72	69.00	66.87	68.68
3426	NYSE	TGI	Wed, Jun 16, 2010	66.48	68.31	66.34	68.05
3425	NYSE	TGI	Tue, Jun 15, 2010	66.46	67.63	65.93	67.35
3424	NYSE	TGI	Mon, Jun 14, 2010	65.71	67.22	64.87	65.88
3423	NYSE	TGI	Fri, Jun 11, 2010	64.14	65.78	63.95	64.71
3422	NYSE	TGI	Thu, Jun 10, 2010	64.50	65.14	63.21	65.11
3421	NYSE	TGI	Wed, Jun 9, 2010	62.73	64.17	62.00	62.88
3420	NYSE	TGI	Tue, Jun 8, 2010	61.62	62.00	60.37	61.72
3419	NYSE	TGI	Mon, Jun 7, 2010	64.45	64.45	61.36	61.51
3418	NYSE	TGI	Fri, Jun 4, 2010	65.67	65.82	63.54	63.91
3417	NYSE	TGI	Thu, Jun 3, 2010	67.96	67.96	65.65	66.68
3416	NYSE	TGI	Wed, Jun 2, 2010	67.41	67.41	65.88	66.97
3415	NYSE	TGI	Tue, Jun 1, 2010	68.98	70.19	66.66	66.67
3414	NYSE	TGI	Fri, May 28, 2010	69.64	70.03	68.66	69.41
3413	NYSE	TGI	Thu, May 27, 2010	68.12	70.08	67.37	70.07
3412	NYSE	TGI	Wed, May 26, 2010	67.37	69.03	66.58	66.67
3411	NYSE	TGI	Tue, May 25, 2010	66.00	67.30	64.91	66.98
3410	NYSE	TGI	Mon, May 24, 2010	66.96	68.37	66.11	67.89
3409	NYSE	TGI	Fri, May 21, 2010	64.83	67.27	63.60	66.82
3408	NYSE	TGI	Thu, May 20, 2010	69.76	70.23	65.85	65.96
3407	NYSE	TGI	Wed, May 19, 2010	71.41	71.90	69.48	71.14
3406	NYSE	TGI	Tue, May 18, 2010	72.54	73.97	71.59	71.79
3405	NYSE	TGI	Mon, May 17, 2010	74.60	74.60	70.99	71.87
3404	NYSE	TGI	Fri, May 14, 2010	76.10	76.18	73.00	74.35
3403	NYSE	TGI	Thu, May 13, 2010	77.29	78.64	76.52	76.85
3402	NYSE	TGI	Wed, May 12, 2010	74.78	78.00	74.78	77.75
3401	NYSE	TGI	Tue, May 11, 2010	71.79	75.66	71.12	74.35
3400	NYSE	TGI	Mon, May 10, 2010	73.00	73.50	71.68	72.80
3399	NYSE	TGI	Fri, May 7, 2010	71.55	72.71	68.89	69.26
3398	NYSE	TGI	Thu, May 6, 2010	74.75	74.99	69.00	71.14
3397	NYSE	TGI	Wed, May 5, 2010	76.24	77.48	75.26	75.66
3396	NYSE	TGI	Tue, May 4, 2010	78.50	78.59	75.98	76.63
3395	NYSE	TGI	Mon, May 3, 2010	77.55	80.07	77.02	80.03
3394	NYSE	TGI	Fri, Apr 30, 2010	80.87	81.87	77.51	77.56
3393	NYSE	TGI	Thu, Apr 29, 2010	74.50	80.80	74.50	80.58
3392	NYSE	TGI	Wed, Apr 28, 2010	75.16	76.08	73.68	74.16
3391	NYSE	TGI	Tue, Apr 27, 2010	75.95	76.94	74.75	74.92
3390	NYSE	TGI	Mon, Apr 26, 2010	75.95	77.24	75.01	76.50
3389	NYSE	TGI	Fri, Apr 23, 2010	77.12	77.44	75.97	76.33
3388	NYSE	TGI	Thu, Apr 22, 2010	74.05	77.48	73.82	77.24
3387	NYSE	TGI	Wed, Apr 21, 2010	71.83	74.88	71.81	74.57
3386	NYSE	TGI	Tue, Apr 20, 2010	72.32	72.78	71.87	71.92
3385	NYSE	TGI	Mon, Apr 19, 2010	70.93	72.48	70.72	72.21
3384	NYSE	TGI	Fri, Apr 16, 2010	72.48	72.49	70.29	71.42
3383	NYSE	TGI	Thu, Apr 15, 2010	71.23	72.85	71.17	72.48
3382	NYSE	TGI	Wed, Apr 14, 2010	71.66	71.88	70.78	71.41
3381	NYSE	TGI	Tue, Apr 13, 2010	70.28	71.11	70.00	71.04
3380	NYSE	TGI	Mon, Apr 12, 2010	70.54	70.77	69.77	70.49
3379	NYSE	TGI	Fri, Apr 9, 2010	69.19	70.59	69.19	70.40
3378	NYSE	TGI	Thu, Apr 8, 2010	69.08	69.39	68.54	69.00
3377	NYSE	TGI	Wed, Apr 7, 2010	68.91	69.67	68.13	68.75
3376	NYSE	TGI	Tue, Apr 6, 2010	68.10	68.49	67.33	67.53
3375	NYSE	TGI	Mon, Apr 5, 2010	69.37	70.04	68.01	68.85
3374	NYSE	TGI	Thu, Apr 1, 2010	70.80	70.96	69.06	69.37
3373	NYSE	TGI	Wed, Mar 31, 2010	70.30	71.20	69.68	70.09
3372	NYSE	TGI	Tue, Mar 30, 2010	70.68	71.69	69.77	70.82
3371	NYSE	TGI	Mon, Mar 29, 2010	71.04	71.14	69.83	70.80
3370	NYSE	TGI	Fri, Mar 26, 2010	71.37	71.55	70.32	70.93
3369	NYSE	TGI	Thu, Mar 25, 2010	70.28	74.73	69.64	70.96
3368	NYSE	TGI	Wed, Mar 24, 2010	67.25	70.10	67.02	69.32
3367	NYSE	TGI	Tue, Mar 23, 2010	66.86	70.25	64.50	67.52
3366	NYSE	TGI	Mon, Mar 22, 2010	60.06	61.74	60.06	61.22
3365	NYSE	TGI	Fri, Mar 19, 2010	60.57	61.26	60.17	60.37
3364	NYSE	TGI	Thu, Mar 18, 2010	60.60	61.13	60.29	60.56
3363	NYSE	TGI	Wed, Mar 17, 2010	59.59	60.75	59.16	60.24
3362	NYSE	TGI	Tue, Mar 16, 2010	58.40	58.91	58.21	58.86
3361	NYSE	TGI	Mon, Mar 15, 2010	58.01	58.61	57.99	58.37
3360	NYSE	TGI	Fri, Mar 12, 2010	57.63	58.22	56.90	58.22
3359	NYSE	TGI	Thu, Mar 11, 2010	55.93	57.75	55.79	57.64
3358	NYSE	TGI	Wed, Mar 10, 2010	55.74	56.22	55.41	56.10
3357	NYSE	TGI	Tue, Mar 9, 2010	54.50	55.85	54.44	55.67
3356	NYSE	TGI	Mon, Mar 8, 2010	54.09	55.08	53.58	54.82
3355	NYSE	TGI	Fri, Mar 5, 2010	53.65	54.37	53.46	54.09
3354	NYSE	TGI	Thu, Mar 4, 2010	53.65	53.94	53.45	53.49
3353	NYSE	TGI	Wed, Mar 3, 2010	54.11	54.11	53.14	53.39
3352	NYSE	TGI	Tue, Mar 2, 2010	53.75	54.12	53.52	53.85
3351	NYSE	TGI	Mon, Mar 1, 2010	52.48	53.40	52.36	53.40
3350	NYSE	TGI	Fri, Feb 26, 2010	52.46	52.92	52.20	52.34
3349	NYSE	TGI	Thu, Feb 25, 2010	51.29	52.73	51.06	52.48
3348	NYSE	TGI	Wed, Feb 24, 2010	51.25	52.61	51.25	52.10
3347	NYSE	TGI	Tue, Feb 23, 2010	52.16	52.19	50.93	51.25
3346	NYSE	TGI	Mon, Feb 22, 2010	52.11	52.58	51.61	52.14
3345	NYSE	TGI	Fri, Feb 19, 2010	51.40	52.03	50.74	51.74
3344	NYSE	TGI	Thu, Feb 18, 2010	50.90	51.66	50.33	51.58
3343	NYSE	TGI	Wed, Feb 17, 2010	51.09	51.93	50.51	51.03
3342	NYSE	TGI	Tue, Feb 16, 2010	51.15	51.38	50.17	50.78
3341	NYSE	TGI	Fri, Feb 12, 2010	50.61	50.74	49.93	50.54
3340	NYSE	TGI	Thu, Feb 11, 2010	50.02	51.26	49.30	51.25
3339	NYSE	TGI	Wed, Feb 10, 2010	50.05	50.50	49.45	50.15
3338	NYSE	TGI	Tue, Feb 9, 2010	49.72	50.37	49.02	50.20
3337	NYSE	TGI	Mon, Feb 8, 2010	48.84	49.47	48.20	49.00
3336	NYSE	TGI	Fri, Feb 5, 2010	48.28	49.35	47.50	49.01
3335	NYSE	TGI	Thu, Feb 4, 2010	50.88	50.88	48.26	48.37
3334	NYSE	TGI	Wed, Feb 3, 2010	51.46	52.19	51.20	51.45
3333	NYSE	TGI	Tue, Feb 2, 2010	51.25	52.00	50.84	51.44
3332	NYSE	TGI	Mon, Feb 1, 2010	51.30	51.52	50.60	51.42
3331	NYSE	TGI	Fri, Jan 29, 2010	51.45	52.13	50.90	50.93
3330	NYSE	TGI	Thu, Jan 28, 2010	52.54	52.54	50.51	51.12
3329	NYSE	TGI	Wed, Jan 27, 2010	50.77	52.78	50.58	52.53
3328	NYSE	TGI	Tue, Jan 26, 2010	51.00	51.67	50.43	50.87
3327	NYSE	TGI	Mon, Jan 25, 2010	52.40	52.40	50.87	51.03
3326	NYSE	TGI	Fri, Jan 22, 2010	53.18	53.24	51.93	52.13
3325	NYSE	TGI	Thu, Jan 21, 2010	55.43	55.78	53.14	53.38
3324	NYSE	TGI	Wed, Jan 20, 2010	56.32	56.32	54.67	55.25
3323	NYSE	TGI	Tue, Jan 19, 2010	54.97	57.26	54.97	56.94
3322	NYSE	TGI	Fri, Jan 15, 2010	57.01	57.04	54.61	55.04
3321	NYSE	TGI	Thu, Jan 14, 2010	57.80	57.80	56.11	57.03
3320	NYSE	TGI	Wed, Jan 13, 2010	55.19	58.29	54.13	57.83
3319	NYSE	TGI	Tue, Jan 12, 2010	52.78	53.72	52.78	53.39
3318	NYSE	TGI	Mon, Jan 11, 2010	53.05	53.19	52.16	53.02
3317	NYSE	TGI	Fri, Jan 8, 2010	52.05	52.98	52.05	52.69
3316	NYSE	TGI	Thu, Jan 7, 2010	51.81	52.68	51.27	52.38
3315	NYSE	TGI	Wed, Jan 6, 2010	50.92	52.38	50.88	51.71
3314	NYSE	TGI	Tue, Jan 5, 2010	52.13	52.62	50.36	50.80
3313	NYSE	TGI	Mon, Jan 4, 2010	48.96	50.30	48.53	50.30
3312	NYSE	TGI	Thu, Dec 31, 2009	49.36	49.53	48.21	48.25
3311	NYSE	TGI	Wed, Dec 30, 2009	48.97	49.51	48.90	49.29
3310	NYSE	TGI	Tue, Dec 29, 2009	48.36	49.18	48.25	49.12
3309	NYSE	TGI	Mon, Dec 28, 2009	48.20	48.50	47.94	48.39
3308	NYSE	TGI	Thu, Dec 24, 2009	48.25	48.25	47.95	48.15
3307	NYSE	TGI	Wed, Dec 23, 2009	48.41	48.43	47.95	48.10
3306	NYSE	TGI	Tue, Dec 22, 2009	48.18	48.45	47.88	48.18
3305	NYSE	TGI	Mon, Dec 21, 2009	48.07	48.50	48.00	48.21
3304	NYSE	TGI	Fri, Dec 18, 2009	48.19	48.60	47.49	48.07
3303	NYSE	TGI	Thu, Dec 17, 2009	48.90	49.20	47.81	48.01
3302	NYSE	TGI	Wed, Dec 16, 2009	49.90	50.01	48.50	49.37
3301	NYSE	TGI	Tue, Dec 15, 2009	49.58	49.84	49.04	49.48
3300	NYSE	TGI	Mon, Dec 14, 2009	49.40	49.80	48.68	49.56
3299	NYSE	TGI	Fri, Dec 11, 2009	48.11	49.08	48.07	48.97
3298	NYSE	TGI	Thu, Dec 10, 2009	49.01	49.22	47.64	48.00
3297	NYSE	TGI	Wed, Dec 9, 2009	49.79	49.79	48.39	48.95
3296	NYSE	TGI	Tue, Dec 8, 2009	49.75	50.30	48.81	49.61
3295	NYSE	TGI	Mon, Dec 7, 2009	49.40	50.22	49.17	50.19
3294	NYSE	TGI	Fri, Dec 4, 2009	49.30	49.77	48.25	49.40
3293	NYSE	TGI	Thu, Dec 3, 2009	49.23	49.53	48.24	48.35
3292	NYSE	TGI	Wed, Dec 2, 2009	48.61	49.46	48.58	49.19
3291	NYSE	TGI	Tue, Dec 1, 2009	48.26	48.82	48.26	48.69
3290	NYSE	TGI	Mon, Nov 30, 2009	47.73	48.03	46.99	47.99
3289	NYSE	TGI	Fri, Nov 27, 2009	47.75	48.68	47.66	48.00
3288	NYSE	TGI	Wed, Nov 25, 2009	49.45	49.79	48.96	49.34
3287	NYSE	TGI	Tue, Nov 24, 2009	49.80	49.80	48.86	49.20
3286	NYSE	TGI	Mon, Nov 23, 2009	49.50	50.08	49.26	49.80
3285	NYSE	TGI	Fri, Nov 20, 2009	47.85	48.85	47.85	48.77
3284	NYSE	TGI	Thu, Nov 19, 2009	49.58	49.58	47.60	48.27
3283	NYSE	TGI	Wed, Nov 18, 2009	50.37	50.37	48.95	50.06
3282	NYSE	TGI	Tue, Nov 17, 2009	50.06	50.40	49.83	50.07
3281	NYSE	TGI	Mon, Nov 16, 2009	49.70	50.50	49.38	50.39
3280	NYSE	TGI	Fri, Nov 13, 2009	48.52	49.23	47.79	49.15
3279	NYSE	TGI	Thu, Nov 12, 2009	49.56	50.24	48.10	48.20
3278	NYSE	TGI	Wed, Nov 11, 2009	50.04	50.35	49.12	49.79
3277	NYSE	TGI	Tue, Nov 10, 2009	49.75	50.33	49.10	49.43
3276	NYSE	TGI	Mon, Nov 9, 2009	49.82	50.31	49.59	49.89
3275	NYSE	TGI	Fri, Nov 6, 2009	49.71	50.14	48.58	49.31
3274	NYSE	TGI	Thu, Nov 5, 2009	49.28	50.00	49.20	49.90
3273	NYSE	TGI	Wed, Nov 4, 2009	48.00	49.43	47.42	48.70
3272	NYSE	TGI	Tue, Nov 3, 2009	46.86	47.83	46.46	47.83
3271	NYSE	TGI	Mon, Nov 2, 2009	46.96	47.27	46.17	47.07
3270	NYSE	TGI	Fri, Oct 30, 2009	47.03	47.57	46.61	46.81
3269	NYSE	TGI	Thu, Oct 29, 2009	47.70	47.70	45.93	47.47
3268	NYSE	TGI	Wed, Oct 28, 2009	49.02	49.02	47.01	47.11
3267	NYSE	TGI	Tue, Oct 27, 2009	48.94	49.82	48.48	48.83
3266	NYSE	TGI	Mon, Oct 26, 2009	49.75	50.55	48.18	48.49
3265	NYSE	TGI	Fri, Oct 23, 2009	50.34	50.34	49.44	49.56
3264	NYSE	TGI	Thu, Oct 22, 2009	49.00	50.54	48.38	50.33
3263	NYSE	TGI	Wed, Oct 21, 2009	49.45	50.92	49.19	49.22
3262	NYSE	TGI	Tue, Oct 20, 2009	50.37	50.37	48.97	49.45
3261	NYSE	TGI	Mon, Oct 19, 2009	49.92	50.84	49.68	50.41
3260	NYSE	TGI	Fri, Oct 16, 2009	49.22	49.77	48.41	49.63
3259	NYSE	TGI	Thu, Oct 15, 2009	49.40	49.70	49.11	49.40
3258	NYSE	TGI	Wed, Oct 14, 2009	49.03	49.73	48.91	49.60
3257	NYSE	TGI	Tue, Oct 13, 2009	48.56	48.80	47.72	48.32
3256	NYSE	TGI	Mon, Oct 12, 2009	49.00	49.13	48.31	48.59
3255	NYSE	TGI	Fri, Oct 9, 2009	47.94	49.08	47.94	48.77
3254	NYSE	TGI	Thu, Oct 8, 2009	48.15	48.41	47.58	47.82
3253	NYSE	TGI	Wed, Oct 7, 2009	47.70	48.11	47.25	47.65
3252	NYSE	TGI	Tue, Oct 6, 2009	46.99	47.74	46.53	47.74
3251	NYSE	TGI	Mon, Oct 5, 2009	47.05	47.05	46.04	46.57
3250	NYSE	TGI	Fri, Oct 2, 2009	46.80	47.07	46.42	46.70
3249	NYSE	TGI	Thu, Oct 1, 2009	47.66	47.79	46.92	47.09
3248	NYSE	TGI	Wed, Sep 30, 2009	48.94	49.17	47.50	47.99
3247	NYSE	TGI	Tue, Sep 29, 2009	49.44	49.85	48.91	49.06
3246	NYSE	TGI	Mon, Sep 28, 2009	47.80	49.30	47.80	49.28
3245	NYSE	TGI	Fri, Sep 25, 2009	47.49	47.94	47.28	47.69
3244	NYSE	TGI	Thu, Sep 24, 2009	49.18	49.21	47.69	47.74
3243	NYSE	TGI	Wed, Sep 23, 2009	48.91	49.53	48.40	48.89
3242	NYSE	TGI	Tue, Sep 22, 2009	48.00	48.78	47.50	48.69
3241	NYSE	TGI	Mon, Sep 21, 2009	47.66	48.02	47.56	47.76
3240	NYSE	TGI	Fri, Sep 18, 2009	47.86	48.23	47.37	48.10
3239	NYSE	TGI	Thu, Sep 17, 2009	46.79	47.75	46.40	47.66
3238	NYSE	TGI	Wed, Sep 16, 2009	46.55	46.80	45.78	46.79
3237	NYSE	TGI	Tue, Sep 15, 2009	46.28	46.66	46.07	46.58
3236	NYSE	TGI	Mon, Sep 14, 2009	46.64	47.03	46.21	46.44
3235	NYSE	TGI	Fri, Sep 11, 2009	46.45	46.89	46.20	46.86
3234	NYSE	TGI	Thu, Sep 10, 2009	45.60	46.57	45.56	46.51
3233	NYSE	TGI	Wed, Sep 9, 2009	45.10	46.01	44.90	45.61
3232	NYSE	TGI	Tue, Sep 8, 2009	44.94	45.13	44.36	44.99
3231	NYSE	TGI	Fri, Sep 4, 2009	43.63	44.68	43.04	44.42
3230	NYSE	TGI	Thu, Sep 3, 2009	43.15	43.61	42.68	43.59
3229	NYSE	TGI	Wed, Sep 2, 2009	43.68	43.72	42.94	43.15
3228	NYSE	TGI	Tue, Sep 1, 2009	43.21	44.66	43.04	43.66
3227	NYSE	TGI	Mon, Aug 31, 2009	43.63	43.85	42.88	43.50
3226	NYSE	TGI	Fri, Aug 28, 2009	44.45	44.93	43.70	44.03
3225	NYSE	TGI	Thu, Aug 27, 2009	44.26	45.49	43.25	44.10
3224	NYSE	TGI	Wed, Aug 26, 2009	44.03	44.04	43.17	43.78
3223	NYSE	TGI	Tue, Aug 25, 2009	43.78	44.31	43.41	43.99
3222	NYSE	TGI	Mon, Aug 24, 2009	42.66	43.73	42.64	43.52
3221	NYSE	TGI	Fri, Aug 21, 2009	41.83	42.74	41.80	42.68
3220	NYSE	TGI	Thu, Aug 20, 2009	40.80	41.46	40.58	41.46
3219	NYSE	TGI	Wed, Aug 19, 2009	40.10	40.84	40.00	40.77
3218	NYSE	TGI	Tue, Aug 18, 2009	40.60	40.78	40.16	40.52
3217	NYSE	TGI	Mon, Aug 17, 2009	40.66	40.81	39.83	40.44
3216	NYSE	TGI	Fri, Aug 14, 2009	42.06	42.18	40.84	41.44
3215	NYSE	TGI	Thu, Aug 13, 2009	41.35	42.02	40.77	41.99
3214	NYSE	TGI	Wed, Aug 12, 2009	40.08	41.45	40.06	40.92
3213	NYSE	TGI	Tue, Aug 11, 2009	40.51	40.59	39.62	39.94
3212	NYSE	TGI	Mon, Aug 10, 2009	40.97	41.17	40.21	40.68
3211	NYSE	TGI	Fri, Aug 7, 2009	40.35	41.69	40.03	41.18
3210	NYSE	TGI	Thu, Aug 6, 2009	40.15	40.38	39.52	39.89
3209	NYSE	TGI	Wed, Aug 5, 2009	40.96	40.96	39.46	40.18
3208	NYSE	TGI	Tue, Aug 4, 2009	40.10	41.01	39.77	40.96
3207	NYSE	TGI	Mon, Aug 3, 2009	40.15	40.44	39.29	40.43
3206	NYSE	TGI	Fri, Jul 31, 2009	39.90	40.17	39.58	39.94
3205	NYSE	TGI	Thu, Jul 30, 2009	39.71	40.51	38.84	40.15
3204	NYSE	TGI	Wed, Jul 29, 2009	39.46	40.12	39.15	39.56
3203	NYSE	TGI	Tue, Jul 28, 2009	39.66	40.30	39.62	39.88
3202	NYSE	TGI	Mon, Jul 27, 2009	39.49	39.99	39.09	39.72
3201	NYSE	TGI	Fri, Jul 24, 2009	39.00	39.52	38.91	39.45
3200	NYSE	TGI	Thu, Jul 23, 2009	38.07	39.21	37.62	39.13
3199	NYSE	TGI	Wed, Jul 22, 2009	38.78	39.14	37.92	37.98
3198	NYSE	TGI	Tue, Jul 21, 2009	39.34	39.39	38.83	38.97
3197	NYSE	TGI	Mon, Jul 20, 2009	39.20	39.71	38.63	39.26
3196	NYSE	TGI	Fri, Jul 17, 2009	39.32	40.00	38.66	38.92
3195	NYSE	TGI	Thu, Jul 16, 2009	38.37	39.49	38.37	39.30
3194	NYSE	TGI	Wed, Jul 15, 2009	37.45	38.47	36.98	38.45
3193	NYSE	TGI	Tue, Jul 14, 2009	36.17	37.18	36.17	36.86
3192	NYSE	TGI	Mon, Jul 13, 2009	36.02	36.12	34.96	36.12
3191	NYSE	TGI	Fri, Jul 10, 2009	35.69	36.16	35.51	36.01
3190	NYSE	TGI	Thu, Jul 9, 2009	36.02	36.40	35.76	35.91
3189	NYSE	TGI	Wed, Jul 8, 2009	36.74	37.18	35.83	36.19
3188	NYSE	TGI	Tue, Jul 7, 2009	37.56	37.70	36.39	36.67
3187	NYSE	TGI	Mon, Jul 6, 2009	37.61	38.09	37.25	37.65
3186	NYSE	TGI	Thu, Jul 2, 2009	39.90	39.90	37.00	37.65
3185	NYSE	TGI	Wed, Jul 1, 2009	39.89	40.89	39.86	40.52
3184	NYSE	TGI	Tue, Jun 30, 2009	41.94	41.94	39.37	40.00
3183	NYSE	TGI	Mon, Jun 29, 2009	42.52	42.86	41.54	42.12
3182	NYSE	TGI	Fri, Jun 26, 2009	41.45	42.49	41.16	42.45
3181	NYSE	TGI	Thu, Jun 25, 2009	40.75	41.88	40.48	41.57
3180	NYSE	TGI	Wed, Jun 24, 2009	42.31	42.51	40.79	41.18
3179	NYSE	TGI	Tue, Jun 23, 2009	42.88	43.47	41.34	41.90
3178	NYSE	TGI	Mon, Jun 22, 2009	44.21	44.21	43.35	43.75
3177	NYSE	TGI	Fri, Jun 19, 2009	44.04	44.69	43.37	44.57
3176	NYSE	TGI	Thu, Jun 18, 2009	42.11	43.59	41.84	43.46
3175	NYSE	TGI	Wed, Jun 17, 2009	42.62	43.18	41.75	42.38
3174	NYSE	TGI	Tue, Jun 16, 2009	42.62	42.65	41.73	42.40
3173	NYSE	TGI	Mon, Jun 15, 2009	43.63	43.74	41.64	42.14
3172	NYSE	TGI	Fri, Jun 12, 2009	43.66	44.42	43.17	44.10
3171	NYSE	TGI	Thu, Jun 11, 2009	44.64	45.11	43.66	43.80
3170	NYSE	TGI	Wed, Jun 10, 2009	44.47	44.76	43.13	44.65
3169	NYSE	TGI	Tue, Jun 9, 2009	44.11	44.80	43.68	44.01
3168	NYSE	TGI	Mon, Jun 8, 2009	43.97	44.81	43.69	44.44
3167	NYSE	TGI	Fri, Jun 5, 2009	42.91	44.60	42.66	44.04
3166	NYSE	TGI	Thu, Jun 4, 2009	41.75	42.59	40.98	42.51
3165	NYSE	TGI	Wed, Jun 3, 2009	41.37	41.71	40.85	41.51
3164	NYSE	TGI	Tue, Jun 2, 2009	41.45	42.45	41.01	41.78
3163	NYSE	TGI	Mon, Jun 1, 2009	39.99	41.82	39.58	41.43
3162	NYSE	TGI	Fri, May 29, 2009	38.35	39.98	38.26	39.41
3161	NYSE	TGI	Thu, May 28, 2009	38.23	38.23	36.95	38.05
3160	NYSE	TGI	Wed, May 27, 2009	37.95	38.50	37.54	37.67
3159	NYSE	TGI	Tue, May 26, 2009	36.46	38.51	36.36	38.09
3158	NYSE	TGI	Fri, May 22, 2009	37.54	37.54	36.50	36.75
3157	NYSE	TGI	Thu, May 21, 2009	38.19	38.19	36.54	37.23
3156	NYSE	TGI	Wed, May 20, 2009	39.71	40.08	38.49	38.62
3155	NYSE	TGI	Tue, May 19, 2009	39.52	39.86	38.21	39.32
3154	NYSE	TGI	Mon, May 18, 2009	39.19	39.60	38.54	39.52
3153	NYSE	TGI	Fri, May 15, 2009	38.41	39.26	38.37	38.74
3152	NYSE	TGI	Thu, May 14, 2009	38.52	38.76	37.36	38.54
3151	NYSE	TGI	Wed, May 13, 2009	40.20	40.20	37.71	38.52
3150	NYSE	TGI	Tue, May 12, 2009	41.13	41.13	40.27	40.72
3149	NYSE	TGI	Mon, May 11, 2009	40.50	40.95	40.23	40.75
3148	NYSE	TGI	Fri, May 8, 2009	39.53	41.41	38.68	41.23
3147	NYSE	TGI	Thu, May 7, 2009	40.61	40.85	38.00	39.14
3146	NYSE	TGI	Wed, May 6, 2009	42.31	42.42	40.06	40.45
3145	NYSE	TGI	Tue, May 5, 2009	42.82	42.82	40.26	42.19
3144	NYSE	TGI	Mon, May 4, 2009	41.82	43.16	41.26	42.96
3143	NYSE	TGI	Fri, May 1, 2009	41.86	44.29	41.45	41.79
3142	NYSE	TGI	Thu, Apr 30, 2009	43.30	43.90	41.07	41.33
3141	NYSE	TGI	Wed, Apr 29, 2009	40.95	43.28	40.94	42.95
3140	NYSE	TGI	Tue, Apr 28, 2009	40.30	41.22	39.83	40.55
3139	NYSE	TGI	Mon, Apr 27, 2009	39.79	40.95	39.62	40.64
3138	NYSE	TGI	Fri, Apr 24, 2009	41.36	41.36	39.29	40.56
3137	NYSE	TGI	Thu, Apr 23, 2009	39.88	41.48	38.91	41.01
3136	NYSE	TGI	Wed, Apr 22, 2009	38.01	40.89	37.91	39.61
3135	NYSE	TGI	Tue, Apr 21, 2009	37.54	38.57	37.26	38.44
3134	NYSE	TGI	Mon, Apr 20, 2009	38.66	39.25	36.73	37.67
3133	NYSE	TGI	Fri, Apr 17, 2009	40.33	41.01	39.05	39.35
3132	NYSE	TGI	Thu, Apr 16, 2009	39.50	41.07	38.98	41.02
3131	NYSE	TGI	Wed, Apr 15, 2009	39.87	41.05	39.87	40.94
3130	NYSE	TGI	Tue, Apr 14, 2009	41.00	41.21	39.88	40.04
3129	NYSE	TGI	Mon, Apr 13, 2009	42.34	42.57	40.72	41.53
3128	NYSE	TGI	Thu, Apr 9, 2009	42.47	43.79	42.27	43.08
3127	NYSE	TGI	Wed, Apr 8, 2009	41.51	41.69	40.62	41.66
3126	NYSE	TGI	Tue, Apr 7, 2009	41.03	42.48	40.78	41.40
3125	NYSE	TGI	Mon, Apr 6, 2009	40.21	41.95	39.84	41.70
3124	NYSE	TGI	Fri, Apr 3, 2009	39.94	41.26	39.79	40.95
3123	NYSE	TGI	Thu, Apr 2, 2009	38.36	40.07	38.35	39.88
3122	NYSE	TGI	Wed, Apr 1, 2009	37.37	37.68	34.36	37.60
3121	NYSE	TGI	Tue, Mar 31, 2009	38.47	39.33	37.53	38.20
3120	NYSE	TGI	Mon, Mar 30, 2009	38.37	38.37	36.85	37.96
3119	NYSE	TGI	Fri, Mar 27, 2009	40.45	40.87	39.26	39.30
3118	NYSE	TGI	Thu, Mar 26, 2009	39.26	41.11	39.23	41.11
3117	NYSE	TGI	Wed, Mar 25, 2009	38.33	39.78	37.72	39.11
3116	NYSE	TGI	Tue, Mar 24, 2009	37.05	38.71	36.58	38.13
3115	NYSE	TGI	Mon, Mar 23, 2009	35.60	37.72	35.23	37.67
3114	NYSE	TGI	Fri, Mar 20, 2009	36.65	36.65	34.61	34.74
3113	NYSE	TGI	Thu, Mar 19, 2009	38.17	38.17	36.11	36.37
3112	NYSE	TGI	Wed, Mar 18, 2009	36.63	38.26	35.86	37.76
3111	NYSE	TGI	Tue, Mar 17, 2009	37.02	37.02	35.20	36.70
3110	NYSE	TGI	Mon, Mar 16, 2009	36.01	38.16	36.01	37.29
3109	NYSE	TGI	Fri, Mar 13, 2009	36.23	36.48	35.33	35.77
3108	NYSE	TGI	Thu, Mar 12, 2009	33.44	36.24	32.51	36.15
3107	NYSE	TGI	Wed, Mar 11, 2009	33.12	34.25	32.81	33.15
3106	NYSE	TGI	Tue, Mar 10, 2009	31.79	33.12	31.79	33.07
3105	NYSE	TGI	Mon, Mar 9, 2009	32.12	32.33	31.12	31.25
3104	NYSE	TGI	Fri, Mar 6, 2009	32.98	33.32	31.27	32.52
3103	NYSE	TGI	Thu, Mar 5, 2009	33.08	33.52	31.99	32.91
3102	NYSE	TGI	Wed, Mar 4, 2009	33.42	34.44	32.73	34.07
3101	NYSE	TGI	Tue, Mar 3, 2009	33.79	34.17	32.76	33.04
3100	NYSE	TGI	Mon, Mar 2, 2009	35.08	35.08	33.34	33.42
3099	NYSE	TGI	Fri, Feb 27, 2009	36.36	36.80	35.66	36.12
3098	NYSE	TGI	Thu, Feb 26, 2009	37.65	38.36	36.70	37.05
3097	NYSE	TGI	Wed, Feb 25, 2009	39.03	39.42	37.22	37.57
3096	NYSE	TGI	Tue, Feb 24, 2009	39.07	39.58	38.22	39.37
3095	NYSE	TGI	Mon, Feb 23, 2009	40.00	40.57	37.89	38.46
3094	NYSE	TGI	Fri, Feb 20, 2009	41.27	42.15	39.40	39.92
3093	NYSE	TGI	Thu, Feb 19, 2009	42.68	43.12	42.29	42.32
3092	NYSE	TGI	Wed, Feb 18, 2009	43.73	44.04	41.78	42.10
3091	NYSE	TGI	Tue, Feb 17, 2009	43.56	44.30	41.63	43.42
3090	NYSE	TGI	Fri, Feb 13, 2009	44.19	45.51	44.03	44.82
3089	NYSE	TGI	Thu, Feb 12, 2009	43.53	44.41	42.10	44.29
3088	NYSE	TGI	Wed, Feb 11, 2009	44.47	44.96	43.61	44.29
3087	NYSE	TGI	Tue, Feb 10, 2009	45.24	45.91	43.71	44.37
3086	NYSE	TGI	Mon, Feb 9, 2009	45.69	45.98	44.78	45.30
3085	NYSE	TGI	Fri, Feb 6, 2009	44.70	45.59	44.30	45.51
3084	NYSE	TGI	Thu, Feb 5, 2009	45.82	45.82	44.54	44.88
3083	NYSE	TGI	Wed, Feb 4, 2009	45.80	47.00	45.17	45.93
3082	NYSE	TGI	Tue, Feb 3, 2009	44.60	45.99	43.87	45.33
3081	NYSE	TGI	Mon, Feb 2, 2009	44.56	44.64	43.08	44.36
3080	NYSE	TGI	Fri, Jan 30, 2009	46.23	46.58	43.28	45.28
3079	NYSE	TGI	Thu, Jan 29, 2009	43.02	43.02	41.18	41.51
3078	NYSE	TGI	Wed, Jan 28, 2009	41.63	43.03	41.44	42.91
3077	NYSE	TGI	Tue, Jan 27, 2009	40.38	41.22	39.76	41.07
3076	NYSE	TGI	Mon, Jan 26, 2009	39.80	40.72	39.17	40.15
3075	NYSE	TGI	Fri, Jan 23, 2009	38.63	40.31	37.77	39.80
3074	NYSE	TGI	Thu, Jan 22, 2009	39.83	40.36	38.29	39.32
3073	NYSE	TGI	Wed, Jan 21, 2009	38.00	40.76	37.39	40.68
3072	NYSE	TGI	Tue, Jan 20, 2009	39.15	39.43	37.50	37.58
3071	NYSE	TGI	Fri, Jan 16, 2009	38.94	39.82	38.23	39.59
3070	NYSE	TGI	Thu, Jan 15, 2009	37.69	38.64	36.92	38.41
3069	NYSE	TGI	Wed, Jan 14, 2009	39.28	39.28	37.38	37.63
3068	NYSE	TGI	Tue, Jan 13, 2009	39.91	40.21	39.32	39.87
3067	NYSE	TGI	Mon, Jan 12, 2009	41.70	41.72	39.48	39.91
3066	NYSE	TGI	Fri, Jan 9, 2009	41.96	41.96	40.43	41.01
3065	NYSE	TGI	Thu, Jan 8, 2009	41.04	42.00	40.75	41.96
3064	NYSE	TGI	Wed, Jan 7, 2009	41.46	41.67	40.32	41.56
3063	NYSE	TGI	Tue, Jan 6, 2009	40.13	43.08	40.13	42.68
3062	NYSE	TGI	Mon, Jan 5, 2009	42.03	42.73	38.61	40.26
3061	NYSE	TGI	Fri, Jan 2, 2009	42.06	43.51	41.12	42.20
3060	NYSE	TGI	Wed, Dec 31, 2008	40.25	43.14	39.79	42.46
3059	NYSE	TGI	Tue, Dec 30, 2008	40.00	40.38	39.70	40.00
3058	NYSE	TGI	Mon, Dec 29, 2008	41.26	41.26	39.50	39.89
3057	NYSE	TGI	Fri, Dec 26, 2008	40.61	41.27	39.54	40.97
3056	NYSE	TGI	Wed, Dec 24, 2008	39.27	40.92	39.27	40.52
3055	NYSE	TGI	Tue, Dec 23, 2008	42.52	42.52	39.42	39.64
3054	NYSE	TGI	Mon, Dec 22, 2008	41.44	42.09	40.17	40.18
3053	NYSE	TGI	Fri, Dec 19, 2008	41.04	43.72	41.04	41.94
3052	NYSE	TGI	Thu, Dec 18, 2008	40.61	41.54	39.34	41.18
3051	NYSE	TGI	Wed, Dec 17, 2008	39.17	41.08	38.65	40.60
3050	NYSE	TGI	Tue, Dec 16, 2008	37.00	39.53	36.80	39.41
3049	NYSE	TGI	Mon, Dec 15, 2008	38.01	38.47	35.71	36.60
3048	NYSE	TGI	Fri, Dec 12, 2008	34.92	37.87	34.54	37.68
3047	NYSE	TGI	Thu, Dec 11, 2008	37.56	38.29	35.72	36.15
3046	NYSE	TGI	Wed, Dec 10, 2008	36.03	38.78	36.00	37.70
3045	NYSE	TGI	Tue, Dec 9, 2008	36.34	37.97	34.62	35.53
3044	NYSE	TGI	Mon, Dec 8, 2008	33.43	37.50	33.43	36.44
3043	NYSE	TGI	Fri, Dec 5, 2008	32.00	33.71	30.85	33.43
3042	NYSE	TGI	Thu, Dec 4, 2008	33.96	35.62	31.90	32.73
3041	NYSE	TGI	Wed, Dec 3, 2008	32.34	34.96	31.95	34.20
3040	NYSE	TGI	Tue, Dec 2, 2008	30.95	33.19	30.49	33.10
3039	NYSE	TGI	Mon, Dec 1, 2008	33.31	33.70	30.83	31.00
3038	NYSE	TGI	Fri, Nov 28, 2008	33.16	34.35	32.82	34.20
3037	NYSE	TGI	Wed, Nov 26, 2008	29.54	33.33	29.54	33.16
3036	NYSE	TGI	Tue, Nov 25, 2008	31.01	31.19	29.63	31.11
3035	NYSE	TGI	Mon, Nov 24, 2008	30.25	31.38	29.38	31.16
3034	NYSE	TGI	Fri, Nov 21, 2008	28.55	30.33	26.89	30.24
3033	NYSE	TGI	Thu, Nov 20, 2008	32.09	32.15	28.00	28.15
3032	NYSE	TGI	Wed, Nov 19, 2008	33.58	34.09	32.08	32.42
3031	NYSE	TGI	Tue, Nov 18, 2008	33.13	33.96	32.33	33.75
3030	NYSE	TGI	Mon, Nov 17, 2008	34.38	34.99	33.02	33.11
3029	NYSE	TGI	Fri, Nov 14, 2008	39.08	39.50	34.45	34.50
3028	NYSE	TGI	Thu, Nov 13, 2008	36.62	40.26	34.57	40.05
3027	NYSE	TGI	Wed, Nov 12, 2008	38.20	38.20	36.35	36.50
3026	NYSE	TGI	Tue, Nov 11, 2008	39.00	40.17	38.38	38.56
3025	NYSE	TGI	Mon, Nov 10, 2008	40.12	41.43	39.06	39.27
3024	NYSE	TGI	Fri, Nov 7, 2008	38.95	39.95	38.23	39.26
3023	NYSE	TGI	Thu, Nov 6, 2008	40.16	40.80	38.40	38.60
3022	NYSE	TGI	Wed, Nov 5, 2008	42.04	42.04	38.00	40.44
3021	NYSE	TGI	Tue, Nov 4, 2008	44.91	45.11	43.21	43.37
3020	NYSE	TGI	Mon, Nov 3, 2008	42.90	44.65	41.75	44.01
3019	NYSE	TGI	Fri, Oct 31, 2008	43.52	44.46	42.78	43.86
3018	NYSE	TGI	Thu, Oct 30, 2008	45.06	45.50	43.62	44.37
3017	NYSE	TGI	Wed, Oct 29, 2008	41.93	45.30	41.16	44.86
3016	NYSE	TGI	Tue, Oct 28, 2008	34.86	41.73	34.86	41.55
3015	NYSE	TGI	Mon, Oct 27, 2008	36.34	36.95	34.20	34.22
3014	NYSE	TGI	Fri, Oct 24, 2008	28.59	37.70	28.59	36.36
3013	NYSE	TGI	Thu, Oct 23, 2008	34.27	35.53	31.45	33.31
3012	NYSE	TGI	Wed, Oct 22, 2008	36.75	36.75	33.64	34.52
3011	NYSE	TGI	Tue, Oct 21, 2008	36.97	38.04	36.15	36.70
3010	NYSE	TGI	Mon, Oct 20, 2008	34.62	37.50	34.30	37.41
3009	NYSE	TGI	Fri, Oct 17, 2008	33.46	36.49	33.46	34.32
3008	NYSE	TGI	Thu, Oct 16, 2008	32.29	35.24	31.13	34.92
3007	NYSE	TGI	Wed, Oct 15, 2008	35.49	36.29	32.28	32.28
3006	NYSE	TGI	Tue, Oct 14, 2008	39.17	39.48	35.52	36.57
3005	NYSE	TGI	Mon, Oct 13, 2008	34.09	37.17	33.70	37.17
3004	NYSE	TGI	Fri, Oct 10, 2008	32.89	33.88	30.23	33.28
3003	NYSE	TGI	Thu, Oct 9, 2008	35.01	35.61	33.74	33.90
3002	NYSE	TGI	Wed, Oct 8, 2008	35.76	38.05	34.62	34.62
3001	NYSE	TGI	Tue, Oct 7, 2008	38.22	39.45	36.57	36.58
3000	NYSE	TGI	Mon, Oct 6, 2008	40.18	40.20	36.70	38.24
2999	NYSE	TGI	Fri, Oct 3, 2008	41.91	43.19	40.60	40.65
2998	NYSE	TGI	Thu, Oct 2, 2008	43.93	44.37	41.50	41.80
2997	NYSE	TGI	Wed, Oct 1, 2008	45.37	46.45	44.31	44.65
2996	NYSE	TGI	Tue, Sep 30, 2008	44.98	46.08	44.15	45.71
2995	NYSE	TGI	Mon, Sep 29, 2008	48.70	48.73	44.08	44.93
2994	NYSE	TGI	Fri, Sep 26, 2008	49.21	50.19	48.75	49.30
2993	NYSE	TGI	Thu, Sep 25, 2008	49.00	50.90	49.00	50.38
2992	NYSE	TGI	Wed, Sep 24, 2008	51.21	51.21	48.81	48.83
2991	NYSE	TGI	Tue, Sep 23, 2008	49.56	51.72	49.56	50.41
2990	NYSE	TGI	Mon, Sep 22, 2008	51.50	52.33	48.96	49.28
2989	NYSE	TGI	Fri, Sep 19, 2008	53.29	53.29	50.13	51.89
2988	NYSE	TGI	Thu, Sep 18, 2008	47.50	48.77	44.59	48.66
2987	NYSE	TGI	Wed, Sep 17, 2008	50.42	50.42	46.53	46.79
2986	NYSE	TGI	Tue, Sep 16, 2008	51.17	51.57	48.30	50.98
2985	NYSE	TGI	Mon, Sep 15, 2008	53.46	53.73	52.00	52.02
2984	NYSE	TGI	Fri, Sep 12, 2008	54.36	54.77	53.65	54.39
2983	NYSE	TGI	Thu, Sep 11, 2008	53.78	54.73	53.38	54.41
2982	NYSE	TGI	Wed, Sep 10, 2008	54.24	54.70	52.92	54.15
2981	NYSE	TGI	Tue, Sep 9, 2008	54.72	55.60	53.54	53.54
2980	NYSE	TGI	Mon, Sep 8, 2008	57.41	57.73	54.43	54.93
2979	NYSE	TGI	Fri, Sep 5, 2008	54.44	56.42	54.11	56.04
2978	NYSE	TGI	Thu, Sep 4, 2008	55.66	55.86	54.39	54.68
2977	NYSE	TGI	Wed, Sep 3, 2008	54.70	56.10	54.63	55.69
2976	NYSE	TGI	Tue, Sep 2, 2008	55.50	57.10	54.39	54.90
2975	NYSE	TGI	Fri, Aug 29, 2008	54.69	55.38	54.12	54.74
2974	NYSE	TGI	Thu, Aug 28, 2008	53.11	55.12	53.11	55.04
2973	NYSE	TGI	Wed, Aug 27, 2008	52.96	53.97	52.72	53.36
2972	NYSE	TGI	Tue, Aug 26, 2008	52.56	53.47	52.56	53.00
2971	NYSE	TGI	Mon, Aug 25, 2008	53.76	54.11	53.09	53.18
2970	NYSE	TGI	Fri, Aug 22, 2008	54.18	55.13	53.68	53.85
2969	NYSE	TGI	Thu, Aug 21, 2008	55.66	55.66	53.87	53.95
2968	NYSE	TGI	Wed, Aug 20, 2008	55.36	56.75	54.03	55.72
2967	NYSE	TGI	Tue, Aug 19, 2008	55.26	56.61	54.69	55.15
2966	NYSE	TGI	Mon, Aug 18, 2008	57.05	57.05	55.00	56.07
2965	NYSE	TGI	Fri, Aug 15, 2008	57.61	58.87	56.56	57.05
2964	NYSE	TGI	Thu, Aug 14, 2008	53.51	58.06	53.51	57.79
2963	NYSE	TGI	Wed, Aug 13, 2008	54.03	55.60	54.03	55.20
2962	NYSE	TGI	Tue, Aug 12, 2008	55.85	56.11	54.06	54.63
2961	NYSE	TGI	Mon, Aug 11, 2008	56.20	57.73	55.61	55.77
2960	NYSE	TGI	Fri, Aug 8, 2008	52.55	57.15	52.53	57.11
2959	NYSE	TGI	Thu, Aug 7, 2008	53.80	53.80	51.98	52.55
2958	NYSE	TGI	Wed, Aug 6, 2008	53.50	54.18	52.45	54.03
2957	NYSE	TGI	Tue, Aug 5, 2008	52.70	54.36	51.91	53.50
2956	NYSE	TGI	Mon, Aug 4, 2008	52.57	52.79	51.33	51.82
2955	NYSE	TGI	Fri, Aug 1, 2008	53.29	53.71	51.92	53.13
2954	NYSE	TGI	Thu, Jul 31, 2008	53.77	54.36	52.72	52.96
2953	NYSE	TGI	Wed, Jul 30, 2008	53.55	54.75	53.12	53.99
2952	NYSE	TGI	Tue, Jul 29, 2008	50.67	54.06	50.55	53.34
2951	NYSE	TGI	Mon, Jul 28, 2008	49.87	51.00	49.20	50.06
2950	NYSE	TGI	Fri, Jul 25, 2008	50.94	52.45	49.67	49.73
2949	NYSE	TGI	Thu, Jul 24, 2008	48.83	48.83	45.05	45.16
2948	NYSE	TGI	Wed, Jul 23, 2008	46.49	47.87	46.15	47.87
2947	NYSE	TGI	Tue, Jul 22, 2008	43.04	46.73	42.92	46.15
2946	NYSE	TGI	Mon, Jul 21, 2008	43.02	44.05	42.79	43.34
2945	NYSE	TGI	Fri, Jul 18, 2008	42.23	43.03	41.64	43.00
2944	NYSE	TGI	Thu, Jul 17, 2008	41.00	42.69	40.90	42.00
2943	NYSE	TGI	Wed, Jul 16, 2008	39.55	41.30	38.98	41.00
2942	NYSE	TGI	Tue, Jul 15, 2008	40.20	40.94	39.20	39.33
2941	NYSE	TGI	Mon, Jul 14, 2008	40.33	41.60	39.59	40.63
2940	NYSE	TGI	Fri, Jul 11, 2008	43.21	43.21	40.11	40.61
2939	NYSE	TGI	Thu, Jul 10, 2008	42.52	43.98	42.48	43.79
2938	NYSE	TGI	Wed, Jul 9, 2008	44.85	44.85	42.40	42.52
2937	NYSE	TGI	Tue, Jul 8, 2008	42.76	44.83	42.58	44.75
2936	NYSE	TGI	Mon, Jul 7, 2008	43.10	43.67	42.48	43.05
2935	NYSE	TGI	Thu, Jul 3, 2008	43.07	43.38	42.38	42.82
2934	NYSE	TGI	Wed, Jul 2, 2008	46.18	46.18	43.00	43.18
2933	NYSE	TGI	Tue, Jul 1, 2008	47.25	47.25	45.77	46.66
2932	NYSE	TGI	Mon, Jun 30, 2008	46.16	48.12	46.16	47.10
2931	NYSE	TGI	Fri, Jun 27, 2008	47.32	47.84	46.28	46.56
2930	NYSE	TGI	Thu, Jun 26, 2008	48.14	48.82	47.12	47.52
2929	NYSE	TGI	Wed, Jun 25, 2008	50.37	50.37	48.08	48.80
2928	NYSE	TGI	Tue, Jun 24, 2008	50.43	51.53	49.67	50.60
2927	NYSE	TGI	Mon, Jun 23, 2008	51.26	51.78	50.80	51.01
2926	NYSE	TGI	Fri, Jun 20, 2008	51.90	52.47	50.56	51.00
2925	NYSE	TGI	Thu, Jun 19, 2008	51.56	52.71	51.16	52.20
2924	NYSE	TGI	Wed, Jun 18, 2008	51.30	51.96	51.10	51.69
2923	NYSE	TGI	Tue, Jun 17, 2008	52.40	52.78	51.36	51.46
2922	NYSE	TGI	Mon, Jun 16, 2008	51.85	52.07	50.80	52.07
2921	NYSE	TGI	Fri, Jun 13, 2008	51.80	52.80	51.69	52.07
2920	NYSE	TGI	Thu, Jun 12, 2008	51.64	53.06	51.03	51.50
2919	NYSE	TGI	Wed, Jun 11, 2008	52.17	52.18	50.49	51.53
2918	NYSE	TGI	Tue, Jun 10, 2008	52.66	53.21	52.27	52.52
2917	NYSE	TGI	Mon, Jun 9, 2008	53.99	54.10	52.77	53.55
2916	NYSE	TGI	Fri, Jun 6, 2008	55.82	56.08	52.89	53.20
2915	NYSE	TGI	Thu, Jun 5, 2008	58.01	58.30	54.37	55.88
2914	NYSE	TGI	Wed, Jun 4, 2008	60.72	60.78	57.16	57.95
2913	NYSE	TGI	Tue, Jun 3, 2008	63.78	63.81	60.14	60.84
2912	NYSE	TGI	Mon, Jun 2, 2008	62.12	63.02	61.40	62.79
2911	NYSE	TGI	Fri, May 30, 2008	62.35	62.85	61.88	62.19
2910	NYSE	TGI	Thu, May 29, 2008	61.45	62.44	60.65	62.06
2909	NYSE	TGI	Wed, May 28, 2008	62.27	62.27	61.05	61.41
2908	NYSE	TGI	Tue, May 27, 2008	61.26	62.14	60.03	61.48
2907	NYSE	TGI	Fri, May 23, 2008	61.61	61.95	59.15	60.98
2906	NYSE	TGI	Thu, May 22, 2008	63.00	64.23	61.92	62.16
2905	NYSE	TGI	Wed, May 21, 2008	67.28	67.56	62.98	63.13
2904	NYSE	TGI	Tue, May 20, 2008	67.67	68.02	66.73	67.00
2903	NYSE	TGI	Mon, May 19, 2008	66.89	69.35	66.89	67.81
2902	NYSE	TGI	Fri, May 16, 2008	69.29	69.52	66.75	67.45
2901	NYSE	TGI	Thu, May 15, 2008	68.77	69.17	67.98	68.94
2900	NYSE	TGI	Wed, May 14, 2008	70.05	70.05	68.75	68.90
2899	NYSE	TGI	Tue, May 13, 2008	69.03	70.25	68.86	69.73
2898	NYSE	TGI	Mon, May 12, 2008	69.87	70.00	68.48	69.20
2897	NYSE	TGI	Fri, May 9, 2008	69.11	69.84	68.34	69.30
2896	NYSE	TGI	Thu, May 8, 2008	70.52	71.31	68.34	69.34
2895	NYSE	TGI	Wed, May 7, 2008	71.10	72.50	70.11	70.71
2894	NYSE	TGI	Tue, May 6, 2008	72.69	73.47	71.65	72.36
2893	NYSE	TGI	Mon, May 5, 2008	71.37	73.76	70.74	72.98
2892	NYSE	TGI	Fri, May 2, 2008	64.70	71.52	64.40	71.24
2891	NYSE	TGI	Thu, May 1, 2008	59.20	60.18	58.37	60.08
2890	NYSE	TGI	Wed, Apr 30, 2008	59.07	60.11	58.57	58.87
2889	NYSE	TGI	Tue, Apr 29, 2008	58.54	59.46	58.03	59.14
2888	NYSE	TGI	Mon, Apr 28, 2008	59.60	59.94	58.86	58.86
2887	NYSE	TGI	Fri, Apr 25, 2008	59.14	59.74	58.41	59.53
2886	NYSE	TGI	Thu, Apr 24, 2008	57.92	59.31	57.35	59.00
2885	NYSE	TGI	Wed, Apr 23, 2008	57.85	58.51	57.03	57.75
2884	NYSE	TGI	Tue, Apr 22, 2008	58.55	58.94	56.55	57.55
2883	NYSE	TGI	Mon, Apr 21, 2008	59.06	59.26	58.43	58.94
2882	NYSE	TGI	Fri, Apr 18, 2008	58.16	59.54	57.80	59.29
2881	NYSE	TGI	Thu, Apr 17, 2008	57.42	57.87	56.64	56.88
2880	NYSE	TGI	Wed, Apr 16, 2008	55.48	58.18	55.48	57.67
2879	NYSE	TGI	Tue, Apr 15, 2008	55.37	55.60	54.16	55.15
2878	NYSE	TGI	Mon, Apr 14, 2008	56.02	56.02	54.58	55.11
2877	NYSE	TGI	Fri, Apr 11, 2008	57.14	57.27	56.02	56.15
2876	NYSE	TGI	Thu, Apr 10, 2008	57.31	58.07	56.47	57.85
2875	NYSE	TGI	Wed, Apr 9, 2008	56.90	57.78	56.64	57.44
2874	NYSE	TGI	Tue, Apr 8, 2008	56.91	57.16	55.79	56.71
2873	NYSE	TGI	Mon, Apr 7, 2008	59.79	59.99	57.32	57.39
2872	NYSE	TGI	Fri, Apr 4, 2008	59.08	60.00	58.00	59.49
2871	NYSE	TGI	Thu, Apr 3, 2008	57.70	59.43	57.60	59.08
2870	NYSE	TGI	Wed, Apr 2, 2008	59.98	60.22	57.86	58.11
2869	NYSE	TGI	Tue, Apr 1, 2008	58.14	60.81	57.68	60.21
2868	NYSE	TGI	Mon, Mar 31, 2008	56.20	57.60	55.33	56.93
2867	NYSE	TGI	Fri, Mar 28, 2008	56.34	57.34	55.99	55.99
2866	NYSE	TGI	Thu, Mar 27, 2008	57.03	57.65	56.06	56.31
2865	NYSE	TGI	Wed, Mar 26, 2008	55.89	57.14	54.52	56.73
2864	NYSE	TGI	Tue, Mar 25, 2008	55.91	56.49	54.94	56.26
2863	NYSE	TGI	Mon, Mar 24, 2008	53.95	56.22	53.79	56.22
2862	NYSE	TGI	Thu, Mar 20, 2008	55.24	55.84	53.89	54.22
2861	NYSE	TGI	Wed, Mar 19, 2008	55.81	56.89	54.80	54.80
2860	NYSE	TGI	Tue, Mar 18, 2008	52.95	55.90	52.92	55.87
2859	NYSE	TGI	Mon, Mar 17, 2008	52.40	52.93	51.25	52.05
2858	NYSE	TGI	Fri, Mar 14, 2008	53.75	53.75	51.49	52.79
2857	NYSE	TGI	Thu, Mar 13, 2008	53.75	54.27	51.98	53.49
2856	NYSE	TGI	Wed, Mar 12, 2008	54.91	55.82	54.25	54.59
2855	NYSE	TGI	Tue, Mar 11, 2008	55.07	55.50	54.10	55.18
2854	NYSE	TGI	Mon, Mar 10, 2008	56.15	56.91	53.89	53.99
2853	NYSE	TGI	Fri, Mar 7, 2008	55.32	57.16	55.32	56.05
2852	NYSE	TGI	Thu, Mar 6, 2008	56.60	56.80	55.55	56.41
2851	NYSE	TGI	Wed, Mar 5, 2008	56.45	57.91	56.18	56.98
2850	NYSE	TGI	Tue, Mar 4, 2008	56.79	56.98	55.52	56.51
2849	NYSE	TGI	Mon, Mar 3, 2008	56.49	57.00	55.78	56.82
2848	NYSE	TGI	Fri, Feb 29, 2008	56.02	57.44	55.62	56.59
2847	NYSE	TGI	Thu, Feb 28, 2008	57.38	57.38	55.78	56.59
2846	NYSE	TGI	Wed, Feb 27, 2008	56.87	57.66	55.79	56.78
2845	NYSE	TGI	Tue, Feb 26, 2008	56.93	58.20	56.93	57.20
2844	NYSE	TGI	Mon, Feb 25, 2008	57.87	57.87	55.93	57.22
2843	NYSE	TGI	Fri, Feb 22, 2008	58.16	58.28	56.00	57.30
2842	NYSE	TGI	Thu, Feb 21, 2008	57.99	58.73	57.24	57.96
2841	NYSE	TGI	Wed, Feb 20, 2008	57.53	58.10	56.84	57.70
2840	NYSE	TGI	Tue, Feb 19, 2008	58.15	58.64	57.34	57.82
2839	NYSE	TGI	Fri, Feb 15, 2008	57.47	57.67	56.61	57.50
2838	NYSE	TGI	Thu, Feb 14, 2008	59.57	59.75	57.51	57.72
2837	NYSE	TGI	Wed, Feb 13, 2008	57.58	59.46	57.47	59.32
2836	NYSE	TGI	Tue, Feb 12, 2008	55.87	57.50	55.42	56.80
2835	NYSE	TGI	Mon, Feb 11, 2008	55.40	56.39	54.66	55.92
2834	NYSE	TGI	Fri, Feb 8, 2008	56.70	57.60	55.85	56.00
2833	NYSE	TGI	Thu, Feb 7, 2008	55.49	57.15	55.43	57.08
2832	NYSE	TGI	Wed, Feb 6, 2008	55.93	56.58	55.00	55.92
2831	NYSE	TGI	Tue, Feb 5, 2008	54.70	56.13	54.24	55.60
2830	NYSE	TGI	Mon, Feb 4, 2008	54.71	55.22	54.03	55.13
2829	NYSE	TGI	Fri, Feb 1, 2008	54.01	55.04	53.01	54.75
2828	NYSE	TGI	Thu, Jan 31, 2008	51.28	54.71	50.61	54.00
2827	NYSE	TGI	Wed, Jan 30, 2008	52.37	53.12	51.28	51.80
2826	NYSE	TGI	Tue, Jan 29, 2008	51.50	52.42	50.81	51.68
2825	NYSE	TGI	Mon, Jan 28, 2008	51.26	51.55	50.19	51.03
2824	NYSE	TGI	Fri, Jan 25, 2008	52.20	53.74	48.25	50.47
2823	NYSE	TGI	Thu, Jan 24, 2008	53.80	58.19	53.80	57.46
2822	NYSE	TGI	Wed, Jan 23, 2008	57.00	58.32	51.27	53.12
2821	NYSE	TGI	Tue, Jan 22, 2008	57.12	59.50	54.51	57.80
2820	NYSE	TGI	Fri, Jan 18, 2008	59.05	60.44	57.09	58.41
2819	NYSE	TGI	Thu, Jan 17, 2008	61.04	63.21	58.60	58.70
2818	NYSE	TGI	Wed, Jan 16, 2008	62.36	63.12	60.31	60.64
2817	NYSE	TGI	Tue, Jan 15, 2008	63.90	63.96	61.87	62.65
2816	NYSE	TGI	Mon, Jan 14, 2008	68.10	68.87	62.52	64.92
2815	NYSE	TGI	Fri, Jan 11, 2008	71.14	71.51	67.48	67.66
2814	NYSE	TGI	Thu, Jan 10, 2008	70.21	72.61	69.27	71.53
2813	NYSE	TGI	Wed, Jan 9, 2008	72.40	73.15	67.59	70.76
2812	NYSE	TGI	Tue, Jan 8, 2008	77.15	77.40	72.68	72.81
2811	NYSE	TGI	Mon, Jan 7, 2008	79.13	79.24	75.16	76.94
2810	NYSE	TGI	Fri, Jan 4, 2008	80.57	80.68	78.13	78.62
2809	NYSE	TGI	Thu, Jan 3, 2008	81.11	81.84	80.06	81.18
2808	NYSE	TGI	Wed, Jan 2, 2008	82.20	82.71	79.65	81.01
2807	NYSE	TGI	Mon, Dec 31, 2007	82.22	82.99	81.44	82.35
2806	NYSE	TGI	Fri, Dec 28, 2007	82.62	83.00	81.73	82.78
2805	NYSE	TGI	Thu, Dec 27, 2007	82.68	82.69	80.83	82.32
2804	NYSE	TGI	Wed, Dec 26, 2007	81.08	83.00	80.26	82.72
2803	NYSE	TGI	Mon, Dec 24, 2007	80.19	81.53	79.24	81.08
2802	NYSE	TGI	Fri, Dec 21, 2007	80.58	80.58	78.63	79.43
2801	NYSE	TGI	Thu, Dec 20, 2007	77.15	79.00	76.25	79.00
2800	NYSE	TGI	Wed, Dec 19, 2007	76.52	77.72	76.03	76.99
2799	NYSE	TGI	Tue, Dec 18, 2007	76.14	77.03	74.95	76.81
2798	NYSE	TGI	Mon, Dec 17, 2007	78.23	78.27	75.55	75.55
2797	NYSE	TGI	Fri, Dec 14, 2007	77.71	79.49	77.57	78.88
2796	NYSE	TGI	Thu, Dec 13, 2007	78.32	79.38	77.60	79.07
2795	NYSE	TGI	Wed, Dec 12, 2007	81.59	81.59	77.84	79.31
2794	NYSE	TGI	Tue, Dec 11, 2007	82.60	82.68	79.74	79.87
2793	NYSE	TGI	Mon, Dec 10, 2007	82.25	82.55	81.46	82.03
2792	NYSE	TGI	Fri, Dec 7, 2007	82.20	82.62	81.71	82.26
2791	NYSE	TGI	Thu, Dec 6, 2007	82.45	83.42	80.92	82.01
2790	NYSE	TGI	Wed, Dec 5, 2007	81.66	83.20	81.16	82.45
2789	NYSE	TGI	Tue, Dec 4, 2007	81.60	82.21	79.91	80.27
2788	NYSE	TGI	Mon, Dec 3, 2007	81.85	82.71	80.75	81.60
2787	NYSE	TGI	Fri, Nov 30, 2007	81.34	81.75	80.80	81.26
2786	NYSE	TGI	Thu, Nov 29, 2007	79.70	81.16	79.52	80.25
2785	NYSE	TGI	Wed, Nov 28, 2007	78.34	80.22	78.25	79.90
2784	NYSE	TGI	Tue, Nov 27, 2007	77.78	78.93	76.72	78.34
2783	NYSE	TGI	Mon, Nov 26, 2007	77.70	78.78	76.93	76.93
2782	NYSE	TGI	Fri, Nov 23, 2007	76.50	78.25	76.10	78.05
2781	NYSE	TGI	Wed, Nov 21, 2007	75.47	77.40	75.07	76.20
2780	NYSE	TGI	Tue, Nov 20, 2007	77.65	77.65	74.80	75.68
2779	NYSE	TGI	Mon, Nov 19, 2007	76.57	78.11	76.42	77.51
2778	NYSE	TGI	Fri, Nov 16, 2007	75.39	77.33	74.87	77.25
2777	NYSE	TGI	Thu, Nov 15, 2007	75.49	76.19	74.49	75.23
2776	NYSE	TGI	Wed, Nov 14, 2007	77.90	77.91	75.94	76.16
2775	NYSE	TGI	Tue, Nov 13, 2007	73.20	77.72	72.55	77.71
2774	NYSE	TGI	Mon, Nov 12, 2007	73.78	75.25	71.84	72.06
2773	NYSE	TGI	Fri, Nov 9, 2007	75.60	75.73	74.22	74.50
2772	NYSE	TGI	Thu, Nov 8, 2007	75.55	77.22	74.81	76.78
2771	NYSE	TGI	Wed, Nov 7, 2007	78.08	78.08	74.87	74.95
2770	NYSE	TGI	Tue, Nov 6, 2007	77.47	78.18	75.75	78.12
2769	NYSE	TGI	Mon, Nov 5, 2007	75.32	77.14	75.00	76.55
2768	NYSE	TGI	Fri, Nov 2, 2007	77.07	77.07	75.20	76.30
2767	NYSE	TGI	Thu, Nov 1, 2007	79.32	79.32	76.00	76.25
2766	NYSE	TGI	Wed, Oct 31, 2007	79.68	79.88	77.51	79.62
2765	NYSE	TGI	Tue, Oct 30, 2007	78.50	80.06	78.40	79.37
2764	NYSE	TGI	Mon, Oct 29, 2007	76.41	78.77	76.32	78.48
2763	NYSE	TGI	Fri, Oct 26, 2007	78.89	78.89	75.74	76.32
2762	NYSE	TGI	Thu, Oct 25, 2007	75.44	77.99	73.75	77.03
2761	NYSE	TGI	Wed, Oct 24, 2007	78.00	79.71	76.93	79.00
2760	NYSE	TGI	Tue, Oct 23, 2007	76.38	78.82	76.38	78.82
2759	NYSE	TGI	Mon, Oct 22, 2007	77.30	77.30	75.54	75.93
2758	NYSE	TGI	Fri, Oct 19, 2007	80.49	80.55	78.26	78.35
2757	NYSE	TGI	Thu, Oct 18, 2007	79.59	81.19	79.50	80.02
2756	NYSE	TGI	Wed, Oct 17, 2007	81.50	81.63	79.51	79.75
2755	NYSE	TGI	Tue, Oct 16, 2007	79.79	80.95	79.66	80.15
2754	NYSE	TGI	Mon, Oct 15, 2007	81.70	81.75	78.50	79.83
2753	NYSE	TGI	Fri, Oct 12, 2007	81.11	82.45	81.00	81.50
2752	NYSE	TGI	Thu, Oct 11, 2007	83.87	83.89	80.79	81.28
2751	NYSE	TGI	Wed, Oct 10, 2007	84.92	85.03	82.19	83.28
2750	NYSE	TGI	Tue, Oct 9, 2007	86.00	86.38	84.07	85.25
2749	NYSE	TGI	Mon, Oct 8, 2007	82.36	86.02	82.30	85.65
2748	NYSE	TGI	Fri, Oct 5, 2007	82.72	82.90	81.63	82.38
2747	NYSE	TGI	Thu, Oct 4, 2007	81.85	82.27	81.30	82.12
2746	NYSE	TGI	Wed, Oct 3, 2007	82.55	83.44	81.38	81.84
2745	NYSE	TGI	Tue, Oct 2, 2007	82.58	83.31	81.91	82.45
2744	NYSE	TGI	Mon, Oct 1, 2007	81.85	82.73	81.50	82.06
2743	NYSE	TGI	Fri, Sep 28, 2007	84.10	84.68	81.65	81.71
2742	NYSE	TGI	Thu, Sep 27, 2007	83.39	84.65	83.19	84.32
2741	NYSE	TGI	Wed, Sep 26, 2007	82.65	83.49	81.99	82.86
2740	NYSE	TGI	Tue, Sep 25, 2007	80.10	82.38	80.10	81.66
2739	NYSE	TGI	Mon, Sep 24, 2007	81.72	82.10	80.50	80.74
2738	NYSE	TGI	Fri, Sep 21, 2007	83.01	83.13	81.81	81.92
2737	NYSE	TGI	Thu, Sep 20, 2007	81.95	83.15	81.56	82.35
2736	NYSE	TGI	Wed, Sep 19, 2007	82.34	82.50	81.00	81.61
2735	NYSE	TGI	Tue, Sep 18, 2007	81.45	82.75	80.54	82.00
2734	NYSE	TGI	Mon, Sep 17, 2007	81.65	81.91	80.25	80.86
2733	NYSE	TGI	Fri, Sep 14, 2007	78.00	81.37	78.00	81.00
2732	NYSE	TGI	Thu, Sep 13, 2007	75.51	77.92	74.93	76.46
2731	NYSE	TGI	Wed, Sep 12, 2007	74.53	75.64	74.25	75.21
2730	NYSE	TGI	Tue, Sep 11, 2007	72.68	74.95	72.61	74.66
2729	NYSE	TGI	Mon, Sep 10, 2007	72.53	73.20	70.60	72.44
2728	NYSE	TGI	Fri, Sep 7, 2007	73.09	73.20	71.64	72.25
2727	NYSE	TGI	Thu, Sep 6, 2007	74.50	75.16	73.75	74.00
2726	NYSE	TGI	Wed, Sep 5, 2007	74.64	75.74	74.03	74.56
2725	NYSE	TGI	Tue, Sep 4, 2007	73.78	75.58	73.38	74.74
2724	NYSE	TGI	Fri, Aug 31, 2007	74.15	74.25	73.00	73.21
2723	NYSE	TGI	Thu, Aug 30, 2007	73.45	74.40	71.96	72.90
2722	NYSE	TGI	Wed, Aug 29, 2007	72.20	74.76	71.75	74.36
2721	NYSE	TGI	Tue, Aug 28, 2007	74.53	74.74	71.63	71.65
2720	NYSE	TGI	Mon, Aug 27, 2007	75.47	76.09	74.51	74.88
2719	NYSE	TGI	Fri, Aug 24, 2007	75.06	75.74	73.77	75.60
2718	NYSE	TGI	Thu, Aug 23, 2007	77.31	77.71	74.57	74.76
2717	NYSE	TGI	Wed, Aug 22, 2007	75.70	77.84	74.50	76.87
2716	NYSE	TGI	Tue, Aug 21, 2007	74.38	76.92	73.84	74.31
2715	NYSE	TGI	Mon, Aug 20, 2007	74.16	75.25	73.95	74.45
2714	NYSE	TGI	Fri, Aug 17, 2007	75.00	76.50	72.83	73.75
2713	NYSE	TGI	Thu, Aug 16, 2007	70.64	71.34	68.67	70.30
2712	NYSE	TGI	Wed, Aug 15, 2007	74.25	74.89	71.71	72.00
2711	NYSE	TGI	Tue, Aug 14, 2007	77.99	78.00	74.55	74.55
2710	NYSE	TGI	Mon, Aug 13, 2007	80.00	80.66	77.71	77.88
2709	NYSE	TGI	Fri, Aug 10, 2007	73.84	80.90	72.68	79.32
2708	NYSE	TGI	Thu, Aug 9, 2007	77.50	81.18	72.20	74.83
2707	NYSE	TGI	Wed, Aug 8, 2007	81.50	81.72	75.70	77.44
2706	NYSE	TGI	Tue, Aug 7, 2007	79.84	82.76	79.77	81.31
2705	NYSE	TGI	Mon, Aug 6, 2007	79.34	85.14	78.86	80.35
2704	NYSE	TGI	Fri, Aug 3, 2007	80.95	81.40	79.22	79.23
2703	NYSE	TGI	Thu, Aug 2, 2007	78.59	82.00	78.59	80.50
2702	NYSE	TGI	Wed, Aug 1, 2007	75.99	76.66	74.49	75.69
2701	NYSE	TGI	Tue, Jul 31, 2007	77.97	78.36	76.21	76.21
2700	NYSE	TGI	Mon, Jul 30, 2007	75.81	78.49	75.81	77.75
2699	NYSE	TGI	Fri, Jul 27, 2007	76.00	77.05	74.85	75.81
2698	NYSE	TGI	Thu, Jul 26, 2007	71.52	77.50	71.02	75.40
2697	NYSE	TGI	Wed, Jul 25, 2007	70.00	73.15	69.40	69.98
2696	NYSE	TGI	Tue, Jul 24, 2007	69.70	69.95	68.93	69.51
2695	NYSE	TGI	Mon, Jul 23, 2007	70.84	70.84	70.25	70.42
2694	NYSE	TGI	Fri, Jul 20, 2007	71.52	72.15	70.66	70.84
2693	NYSE	TGI	Thu, Jul 19, 2007	70.65	72.22	70.65	71.68
2692	NYSE	TGI	Wed, Jul 18, 2007	70.00	70.54	70.00	70.30
2691	NYSE	TGI	Tue, Jul 17, 2007	70.18	70.93	70.18	70.28
2690	NYSE	TGI	Mon, Jul 16, 2007	70.65	70.88	70.06	70.25
2689	NYSE	TGI	Fri, Jul 13, 2007	70.48	71.06	70.48	70.68
2688	NYSE	TGI	Thu, Jul 12, 2007	69.41	70.83	69.41	70.78
2687	NYSE	TGI	Wed, Jul 11, 2007	69.64	70.05	68.50	69.33
2686	NYSE	TGI	Tue, Jul 10, 2007	70.20	70.97	69.60	69.65
2685	NYSE	TGI	Mon, Jul 9, 2007	68.23	70.35	68.10	70.20
2684	NYSE	TGI	Fri, Jul 6, 2007	67.46	68.24	67.46	67.84
2683	NYSE	TGI	Thu, Jul 5, 2007	67.12	67.83	67.12	67.45
2682	NYSE	TGI	Tue, Jul 3, 2007	66.71	67.28	66.70	66.93
2681	NYSE	TGI	Mon, Jul 2, 2007	65.84	66.57	65.72	66.56
2680	NYSE	TGI	Fri, Jun 29, 2007	65.97	66.71	65.37	65.47
2679	NYSE	TGI	Thu, Jun 28, 2007	64.93	66.15	64.82	65.72
2678	NYSE	TGI	Wed, Jun 27, 2007	65.19	65.19	64.43	64.94
2677	NYSE	TGI	Tue, Jun 26, 2007	65.97	66.25	65.06	65.44
2676	NYSE	TGI	Mon, Jun 25, 2007	66.28	66.66	64.66	65.73
2675	NYSE	TGI	Fri, Jun 22, 2007	66.92	67.24	66.18	66.40
2674	NYSE	TGI	Thu, Jun 21, 2007	66.27	67.57	66.02	66.98
2673	NYSE	TGI	Wed, Jun 20, 2007	67.77	68.21	66.51	66.58
2672	NYSE	TGI	Tue, Jun 19, 2007	68.29	68.29	67.35	67.72
2671	NYSE	TGI	Mon, Jun 18, 2007	69.17	69.45	68.34	68.45
2670	NYSE	TGI	Fri, Jun 15, 2007	69.28	69.63	68.46	68.94
2669	NYSE	TGI	Thu, Jun 14, 2007	67.07	68.25	67.06	68.11
2668	NYSE	TGI	Wed, Jun 13, 2007	66.47	67.35	65.96	67.07
2667	NYSE	TGI	Tue, Jun 12, 2007	65.90	66.53	65.81	66.25
2666	NYSE	TGI	Mon, Jun 11, 2007	66.49	66.71	65.93	66.37
2665	NYSE	TGI	Fri, Jun 8, 2007	65.26	66.82	65.15	66.74
2664	NYSE	TGI	Thu, Jun 7, 2007	64.78	65.15	64.21	65.01
2663	NYSE	TGI	Wed, Jun 6, 2007	64.76	65.54	64.61	64.99
2662	NYSE	TGI	Tue, Jun 5, 2007	65.11	65.39	64.57	65.27
2661	NYSE	TGI	Mon, Jun 4, 2007	65.47	65.73	64.78	65.15
2660	NYSE	TGI	Fri, Jun 1, 2007	66.17	66.50	65.15	65.78
2659	NYSE	TGI	Thu, May 31, 2007	66.72	66.84	65.32	66.08
2658	NYSE	TGI	Wed, May 30, 2007	66.35	66.97	65.14	66.85
2657	NYSE	TGI	Tue, May 29, 2007	66.54	66.96	66.19	66.79
2656	NYSE	TGI	Fri, May 25, 2007	65.00	66.52	64.90	66.37
2655	NYSE	TGI	Thu, May 24, 2007	65.32	65.79	64.59	64.94
2654	NYSE	TGI	Wed, May 23, 2007	66.52	66.58	64.77	65.50
2653	NYSE	TGI	Tue, May 22, 2007	66.91	66.95	65.91	66.33
2652	NYSE	TGI	Mon, May 21, 2007	65.50	67.37	65.44	66.91
2651	NYSE	TGI	Fri, May 18, 2007	65.62	66.07	65.24	65.67
2650	NYSE	TGI	Thu, May 17, 2007	64.46	65.88	63.90	65.62
2649	NYSE	TGI	Wed, May 16, 2007	62.80	64.68	62.38	64.35
2648	NYSE	TGI	Tue, May 15, 2007	62.61	63.86	62.44	62.69
2647	NYSE	TGI	Mon, May 14, 2007	63.04	63.17	62.10	62.50
2646	NYSE	TGI	Fri, May 11, 2007	62.28	63.00	61.94	62.96
2645	NYSE	TGI	Thu, May 10, 2007	62.47	62.47	61.96	62.03
2644	NYSE	TGI	Wed, May 9, 2007	62.29	62.71	61.54	62.63
2643	NYSE	TGI	Tue, May 8, 2007	62.49	62.49	61.35	62.43
2642	NYSE	TGI	Mon, May 7, 2007	63.50	63.72	61.85	62.56
2641	NYSE	TGI	Fri, May 4, 2007	60.23	63.77	60.00	63.33
2640	NYSE	TGI	Thu, May 3, 2007	61.80	62.35	59.27	60.24
2639	NYSE	TGI	Wed, May 2, 2007	61.20	62.12	61.01	61.76
2638	NYSE	TGI	Tue, May 1, 2007	60.81	61.09	60.31	60.98
2637	NYSE	TGI	Mon, Apr 30, 2007	59.55	61.00	59.48	60.81
2636	NYSE	TGI	Fri, Apr 27, 2007	58.62	59.49	58.33	59.40
2635	NYSE	TGI	Thu, Apr 26, 2007	58.30	58.72	58.00	58.67
2634	NYSE	TGI	Wed, Apr 25, 2007	58.44	58.74	58.15	58.40
2633	NYSE	TGI	Tue, Apr 24, 2007	57.86	58.30	57.74	58.26
2632	NYSE	TGI	Mon, Apr 23, 2007	58.20	58.29	57.50	57.71
2631	NYSE	TGI	Fri, Apr 20, 2007	58.64	58.64	57.95	58.10
2630	NYSE	TGI	Thu, Apr 19, 2007	57.77	58.12	57.36	58.07
2629	NYSE	TGI	Wed, Apr 18, 2007	57.80	58.60	57.77	58.02
2628	NYSE	TGI	Tue, Apr 17, 2007	57.83	58.95	57.80	57.86
2627	NYSE	TGI	Mon, Apr 16, 2007	57.25	58.38	57.18	57.94
2626	NYSE	TGI	Fri, Apr 13, 2007	57.09	57.23	56.50	57.00
2625	NYSE	TGI	Thu, Apr 12, 2007	56.55	57.49	56.55	57.18
2624	NYSE	TGI	Wed, Apr 11, 2007	55.11	57.21	55.11	56.60
2623	NYSE	TGI	Tue, Apr 10, 2007	54.77	55.27	54.49	54.91
2622	NYSE	TGI	Mon, Apr 9, 2007	56.50	56.63	54.68	54.78
2621	NYSE	TGI	Thu, Apr 5, 2007	56.50	56.97	56.45	56.65
2620	NYSE	TGI	Wed, Apr 4, 2007	56.70	56.79	56.20	56.71
2619	NYSE	TGI	Tue, Apr 3, 2007	56.70	57.05	56.55	56.63
2618	NYSE	TGI	Mon, Apr 2, 2007	55.56	56.59	55.20	56.58
2617	NYSE	TGI	Fri, Mar 30, 2007	54.90	55.38	54.45	55.34
2616	NYSE	TGI	Thu, Mar 29, 2007	54.94	55.15	54.00	54.85
2615	NYSE	TGI	Wed, Mar 28, 2007	55.60	55.60	54.25	54.69
2614	NYSE	TGI	Tue, Mar 27, 2007	56.29	56.35	55.52	55.80
2613	NYSE	TGI	Mon, Mar 26, 2007	55.72	56.52	55.64	56.42
2612	NYSE	TGI	Fri, Mar 23, 2007	56.11	56.11	55.46	55.53
2611	NYSE	TGI	Thu, Mar 22, 2007	56.00	56.09	55.10	56.00
2610	NYSE	TGI	Wed, Mar 21, 2007	54.80	55.97	54.80	55.97
2609	NYSE	TGI	Tue, Mar 20, 2007	54.83	54.99	54.42	54.68
2608	NYSE	TGI	Mon, Mar 19, 2007	54.68	55.23	54.53	54.79
2607	NYSE	TGI	Fri, Mar 16, 2007	54.42	54.68	53.60	54.28
2606	NYSE	TGI	Thu, Mar 15, 2007	53.54	54.44	53.50	54.43
2605	NYSE	TGI	Wed, Mar 14, 2007	52.66	53.73	52.50	53.46
2604	NYSE	TGI	Tue, Mar 13, 2007	54.28	54.28	52.77	52.86
2603	NYSE	TGI	Mon, Mar 12, 2007	53.80	54.49	53.80	54.49
2602	NYSE	TGI	Fri, Mar 9, 2007	53.40	53.91	52.91	53.87
2601	NYSE	TGI	Thu, Mar 8, 2007	53.55	53.63	52.81	53.00
2600	NYSE	TGI	Wed, Mar 7, 2007	53.10	53.47	52.77	53.05
2599	NYSE	TGI	Tue, Mar 6, 2007	52.47	53.21	52.44	53.14
2598	NYSE	TGI	Mon, Mar 5, 2007	52.60	53.30	51.81	51.97
2597	NYSE	TGI	Fri, Mar 2, 2007	52.96	53.07	52.40	52.69
2596	NYSE	TGI	Thu, Mar 1, 2007	53.00	53.46	52.20	53.10
2595	NYSE	TGI	Wed, Feb 28, 2007	52.91	53.61	52.06	53.49
2594	NYSE	TGI	Tue, Feb 27, 2007	53.63	54.59	52.87	53.00
2593	NYSE	TGI	Mon, Feb 26, 2007	55.34	55.37	54.60	55.13
2592	NYSE	TGI	Fri, Feb 23, 2007	55.33	55.33	54.56	55.09
2591	NYSE	TGI	Thu, Feb 22, 2007	55.75	55.83	54.75	55.33
2590	NYSE	TGI	Wed, Feb 21, 2007	55.92	56.32	55.41	55.81
2589	NYSE	TGI	Tue, Feb 20, 2007	55.01	56.15	54.85	56.12
2588	NYSE	TGI	Fri, Feb 16, 2007	55.10	55.25	54.93	55.10
2587	NYSE	TGI	Thu, Feb 15, 2007	55.09	55.27	54.88	55.10
2586	NYSE	TGI	Wed, Feb 14, 2007	55.65	55.95	54.93	55.09
2585	NYSE	TGI	Tue, Feb 13, 2007	55.25	55.96	55.03	55.45
2584	NYSE	TGI	Mon, Feb 12, 2007	54.90	55.42	54.62	55.16
2583	NYSE	TGI	Fri, Feb 9, 2007	56.40	56.40	53.85	54.97
2582	NYSE	TGI	Thu, Feb 8, 2007	55.25	56.40	55.12	56.40
2581	NYSE	TGI	Wed, Feb 7, 2007	56.00	56.08	55.19	55.42
2580	NYSE	TGI	Tue, Feb 6, 2007	56.04	56.19	55.37	55.95
2579	NYSE	TGI	Mon, Feb 5, 2007	56.30	56.30	55.63	55.94
2578	NYSE	TGI	Fri, Feb 2, 2007	57.00	57.15	56.17	56.42
2577	NYSE	TGI	Thu, Feb 1, 2007	56.75	56.93	56.00	56.93
2576	NYSE	TGI	Wed, Jan 31, 2007	56.35	56.50	55.88	56.20
2575	NYSE	TGI	Tue, Jan 30, 2007	56.45	56.90	56.12	56.50
2574	NYSE	TGI	Mon, Jan 29, 2007	55.70	56.20	55.40	56.08
2573	NYSE	TGI	Fri, Jan 26, 2007	56.30	57.45	54.33	55.03
2572	NYSE	TGI	Thu, Jan 25, 2007	54.05	54.62	53.20	57.46
2571	NYSE	TGI	Wed, Jan 24, 2007	53.37	54.00	52.81	53.96
2570	NYSE	TGI	Tue, Jan 23, 2007	52.35	54.24	52.35	53.17
2569	NYSE	TGI	Mon, Jan 22, 2007	53.10	53.10	51.66	52.30
2568	NYSE	TGI	Fri, Jan 19, 2007	53.15	54.00	52.90	53.49
2567	NYSE	TGI	Thu, Jan 18, 2007	53.88	54.06	52.33	52.83
2566	NYSE	TGI	Wed, Jan 17, 2007	55.15	55.15	53.71	53.77
2565	NYSE	TGI	Tue, Jan 16, 2007	53.67	55.50	53.67	55.49
2564	NYSE	TGI	Fri, Jan 12, 2007	53.96	54.06	53.07	53.35
2563	NYSE	TGI	Thu, Jan 11, 2007	53.65	54.63	53.65	54.00
2562	NYSE	TGI	Wed, Jan 10, 2007	53.53	53.66	52.95	53.55
2561	NYSE	TGI	Tue, Jan 9, 2007	54.11	54.11	53.01	53.73
2560	NYSE	TGI	Mon, Jan 8, 2007	52.66	54.29	52.16	53.92
2559	NYSE	TGI	Fri, Jan 5, 2007	52.77	52.95	51.61	52.41
2558	NYSE	TGI	Thu, Jan 4, 2007	52.90	53.21	52.31	52.93
2557	NYSE	TGI	Wed, Jan 3, 2007	52.63	54.08	52.42	52.80
2556	NYSE	TGI	Fri, Dec 29, 2006	53.01	53.12	52.30	52.43
2555	NYSE	TGI	Thu, Dec 28, 2006	53.60	53.97	52.98	53.10
2554	NYSE	TGI	Wed, Dec 27, 2006	52.71	53.71	52.69	53.66
2553	NYSE	TGI	Tue, Dec 26, 2006	52.65	53.07	52.43	52.69
2552	NYSE	TGI	Fri, Dec 22, 2006	52.91	52.91	52.46	52.63
2551	NYSE	TGI	Thu, Dec 21, 2006	53.20	53.38	52.70	52.94
2550	NYSE	TGI	Wed, Dec 20, 2006	53.55	53.70	53.15	53.17
2549	NYSE	TGI	Tue, Dec 19, 2006	53.38	53.49	53.14	53.44
2548	NYSE	TGI	Mon, Dec 18, 2006	54.30	54.41	53.11	53.43
2547	NYSE	TGI	Fri, Dec 15, 2006	54.10	54.43	53.87	54.17
2546	NYSE	TGI	Thu, Dec 14, 2006	53.20	54.25	53.05	54.02
2545	NYSE	TGI	Wed, Dec 13, 2006	53.60	53.64	53.00	53.45
2544	NYSE	TGI	Tue, Dec 12, 2006	53.50	53.64	53.03	53.45
2543	NYSE	TGI	Mon, Dec 11, 2006	53.75	54.09	53.36	53.62
2542	NYSE	TGI	Fri, Dec 8, 2006	53.66	53.84	53.30	53.61
2541	NYSE	TGI	Thu, Dec 7, 2006	54.84	54.84	53.62	53.71
2540	NYSE	TGI	Wed, Dec 6, 2006	54.68	54.86	54.48	54.74
2539	NYSE	TGI	Tue, Dec 5, 2006	54.50	55.03	54.50	54.69
2538	NYSE	TGI	Mon, Dec 4, 2006	53.72	54.50	53.01	54.45
2537	NYSE	TGI	Fri, Dec 1, 2006	53.31	53.60	52.90	53.52
2536	NYSE	TGI	Thu, Nov 30, 2006	52.94	53.37	52.56	53.06
2535	NYSE	TGI	Wed, Nov 29, 2006	52.03	53.01	51.79	52.91
2534	NYSE	TGI	Tue, Nov 28, 2006	51.45	51.95	50.69	51.94
2533	NYSE	TGI	Mon, Nov 27, 2006	51.51	52.40	51.39	51.60
2532	NYSE	TGI	Fri, Nov 24, 2006	51.85	52.24	51.48	51.76
2531	NYSE	TGI	Wed, Nov 22, 2006	51.99	52.33	51.60	52.05
2530	NYSE	TGI	Tue, Nov 21, 2006	51.20	51.98	51.16	51.85
2529	NYSE	TGI	Mon, Nov 20, 2006	51.00	51.36	50.99	51.36
2528	NYSE	TGI	Fri, Nov 17, 2006	51.55	51.66	51.00	51.19
2527	NYSE	TGI	Thu, Nov 16, 2006	51.15	52.00	51.12	51.75
2526	NYSE	TGI	Wed, Nov 15, 2006	51.17	51.75	51.05	51.58
2525	NYSE	TGI	Tue, Nov 14, 2006	49.53	51.45	49.42	51.16
2524	NYSE	TGI	Mon, Nov 13, 2006	49.35	49.85	49.18	49.36
2523	NYSE	TGI	Fri, Nov 10, 2006	48.81	49.60	48.81	49.55
2522	NYSE	TGI	Thu, Nov 9, 2006	49.23	49.23	48.34	48.74
2521	NYSE	TGI	Wed, Nov 8, 2006	48.25	49.48	48.07	49.23
2520	NYSE	TGI	Tue, Nov 7, 2006	48.20	48.80	47.92	48.65
2519	NYSE	TGI	Mon, Nov 6, 2006	47.70	48.38	47.46	48.15
2518	NYSE	TGI	Fri, Nov 3, 2006	47.72	47.93	47.00	47.51
2517	NYSE	TGI	Thu, Nov 2, 2006	47.45	47.86	47.12	47.52
2516	NYSE	TGI	Wed, Nov 1, 2006	48.22	48.37	47.70	47.70
2515	NYSE	TGI	Tue, Oct 31, 2006	48.45	48.60	47.96	48.15
2514	NYSE	TGI	Mon, Oct 30, 2006	47.55	48.79	47.55	48.48
2513	NYSE	TGI	Fri, Oct 27, 2006	48.25	48.25	47.50	47.75
2512	NYSE	TGI	Thu, Oct 26, 2006	49.50	49.50	47.45	48.50
2511	NYSE	TGI	Wed, Oct 25, 2006	44.84	45.50	44.25	44.97
2510	NYSE	TGI	Tue, Oct 24, 2006	44.76	44.95	44.35	44.74
2509	NYSE	TGI	Mon, Oct 23, 2006	44.25	45.20	44.00	44.72
2508	NYSE	TGI	Fri, Oct 20, 2006	45.70	45.70	44.50	44.50
2507	NYSE	TGI	Thu, Oct 19, 2006	44.86	45.80	44.86	45.56
2506	NYSE	TGI	Wed, Oct 18, 2006	45.83	46.50	45.34	45.36
2505	NYSE	TGI	Tue, Oct 17, 2006	45.06	45.95	45.06	45.77
2504	NYSE	TGI	Mon, Oct 16, 2006	45.40	45.49	44.97	45.31
2503	NYSE	TGI	Fri, Oct 13, 2006	44.75	45.35	44.60	45.24
2502	NYSE	TGI	Thu, Oct 12, 2006	43.33	44.74	43.33	44.60
2501	NYSE	TGI	Wed, Oct 11, 2006	42.87	43.43	42.61	43.23
2500	NYSE	TGI	Tue, Oct 10, 2006	43.50	43.50	43.05	43.07
2499	NYSE	TGI	Mon, Oct 9, 2006	43.36	43.57	42.97	43.40
2498	NYSE	TGI	Fri, Oct 6, 2006	43.50	43.75	42.72	43.56
2497	NYSE	TGI	Thu, Oct 5, 2006	43.17	43.75	42.76	43.50
2496	NYSE	TGI	Wed, Oct 4, 2006	41.49	43.45	41.42	43.31
2495	NYSE	TGI	Tue, Oct 3, 2006	41.50	41.91	40.98	41.19
2494	NYSE	TGI	Mon, Oct 2, 2006	42.05	42.29	41.42	41.85
2493	NYSE	TGI	Fri, Sep 29, 2006	43.00	43.00	42.21	42.35
2492	NYSE	TGI	Thu, Sep 28, 2006	42.63	42.94	42.15	42.85
2491	NYSE	TGI	Wed, Sep 27, 2006	42.60	43.15	42.50	42.65
2490	NYSE	TGI	Tue, Sep 26, 2006	42.67	43.29	42.55	42.77
2489	NYSE	TGI	Mon, Sep 25, 2006	42.60	42.78	41.85	42.60
2488	NYSE	TGI	Fri, Sep 22, 2006	42.65	42.65	41.99	42.45
2487	NYSE	TGI	Thu, Sep 21, 2006	42.80	42.80	42.27	42.69
2486	NYSE	TGI	Wed, Sep 20, 2006	42.24	42.71	41.90	42.70
2485	NYSE	TGI	Tue, Sep 19, 2006	41.45	42.09	41.16	42.04
2484	NYSE	TGI	Mon, Sep 18, 2006	41.01	41.61	40.60	41.30
2483	NYSE	TGI	Fri, Sep 15, 2006	41.28	41.29	40.70	41.00
2482	NYSE	TGI	Thu, Sep 14, 2006	40.75	41.20	40.75	41.04
2481	NYSE	TGI	Wed, Sep 13, 2006	41.24	41.25	40.66	40.85
2480	NYSE	TGI	Tue, Sep 12, 2006	43.25	43.25	40.97	41.25
2479	NYSE	TGI	Mon, Sep 11, 2006	43.80	44.29	43.35	44.19
2478	NYSE	TGI	Fri, Sep 8, 2006	43.90	44.15	43.57	43.90
2477	NYSE	TGI	Thu, Sep 7, 2006	43.90	44.71	43.45	43.96
2476	NYSE	TGI	Wed, Sep 6, 2006	44.90	44.90	43.90	44.04
2475	NYSE	TGI	Tue, Sep 5, 2006	44.12	45.24	43.72	45.08
2474	NYSE	TGI	Fri, Sep 1, 2006	44.06	44.67	43.70	43.92
2473	NYSE	TGI	Thu, Aug 31, 2006	43.69	44.28	43.47	43.96
2472	NYSE	TGI	Wed, Aug 30, 2006	43.95	44.35	43.46	43.68
2471	NYSE	TGI	Tue, Aug 29, 2006	43.11	43.90	42.95	43.70
2470	NYSE	TGI	Mon, Aug 28, 2006	42.35	43.37	42.25	43.17
2469	NYSE	TGI	Fri, Aug 25, 2006	43.00	43.00	42.00	42.28
2468	NYSE	TGI	Thu, Aug 24, 2006	43.15	43.48	42.25	42.96
2467	NYSE	TGI	Wed, Aug 23, 2006	44.32	44.32	42.65	42.90
2466	NYSE	TGI	Tue, Aug 22, 2006	44.30	44.64	43.90	44.25
2465	NYSE	TGI	Mon, Aug 21, 2006	44.52	44.69	43.83	44.33
2464	NYSE	TGI	Fri, Aug 18, 2006	45.45	45.45	44.70	44.94
2463	NYSE	TGI	Thu, Aug 17, 2006	45.59	46.00	45.09	45.29
2462	NYSE	TGI	Wed, Aug 16, 2006	45.17	45.93	45.17	45.83
2461	NYSE	TGI	Tue, Aug 15, 2006	44.36	45.13	44.36	44.92
2460	NYSE	TGI	Mon, Aug 14, 2006	43.80	45.15	43.71	43.86
2459	NYSE	TGI	Fri, Aug 11, 2006	44.05	44.15	43.35	43.52
2458	NYSE	TGI	Thu, Aug 10, 2006	43.95	44.63	43.54	44.25
2457	NYSE	TGI	Wed, Aug 9, 2006	44.41	45.03	44.00	44.20
2456	NYSE	TGI	Tue, Aug 8, 2006	46.00	46.12	44.14	44.51
2455	NYSE	TGI	Mon, Aug 7, 2006	46.20	46.20	45.27	45.80
2454	NYSE	TGI	Fri, Aug 4, 2006	47.35	47.50	45.70	46.39
2453	NYSE	TGI	Thu, Aug 3, 2006	46.35	47.06	45.76	46.90
2452	NYSE	TGI	Wed, Aug 2, 2006	47.40	47.81	46.31	46.90
2451	NYSE	TGI	Tue, Aug 1, 2006	47.74	47.75	46.66	47.15
2450	NYSE	TGI	Mon, Jul 31, 2006	48.35	48.45	47.32	47.99
2449	NYSE	TGI	Fri, Jul 28, 2006	47.18	49.08	47.05	48.60
2448	NYSE	TGI	Thu, Jul 27, 2006	49.60	50.85	46.41	46.93
2447	NYSE	TGI	Wed, Jul 26, 2006	45.65	46.33	44.73	45.95
2446	NYSE	TGI	Tue, Jul 25, 2006	44.70	45.95	44.42	45.68
2445	NYSE	TGI	Mon, Jul 24, 2006	43.41	44.86	43.39	44.78
2444	NYSE	TGI	Fri, Jul 21, 2006	43.60	43.75	42.72	43.20
2443	NYSE	TGI	Thu, Jul 20, 2006	45.15	45.34	43.65	43.84
2442	NYSE	TGI	Wed, Jul 19, 2006	43.66	45.26	43.33	45.06
2441	NYSE	TGI	Tue, Jul 18, 2006	42.55	43.61	42.55	43.57
2440	NYSE	TGI	Mon, Jul 17, 2006	42.75	42.96	42.00	42.42
2439	NYSE	TGI	Fri, Jul 14, 2006	44.51	44.64	42.33	42.95
2438	NYSE	TGI	Thu, Jul 13, 2006	46.12	46.12	44.34	44.66
2437	NYSE	TGI	Wed, Jul 12, 2006	46.70	46.95	46.20	46.30
2436	NYSE	TGI	Tue, Jul 11, 2006	45.82	46.86	45.10	46.80
2435	NYSE	TGI	Mon, Jul 10, 2006	46.10	46.66	45.75	45.95
2434	NYSE	TGI	Fri, Jul 7, 2006	47.80	47.95	46.02	46.10
2433	NYSE	TGI	Thu, Jul 6, 2006	46.94	48.41	46.89	47.86
2432	NYSE	TGI	Wed, Jul 5, 2006	47.91	47.91	46.34	46.79
2431	NYSE	TGI	Mon, Jul 3, 2006	48.35	48.51	47.63	48.16
2430	NYSE	TGI	Fri, Jun 30, 2006	47.70	48.11	46.99	48.00
2429	NYSE	TGI	Thu, Jun 29, 2006	45.94	47.45	45.60	47.35
2428	NYSE	TGI	Wed, Jun 28, 2006	45.58	46.29	45.08	45.84
2427	NYSE	TGI	Tue, Jun 27, 2006	45.97	46.41	45.33	45.43
2426	NYSE	TGI	Mon, Jun 26, 2006	45.48	46.00	45.31	45.90
2425	NYSE	TGI	Fri, Jun 23, 2006	45.00	45.57	44.66	45.35
2424	NYSE	TGI	Thu, Jun 22, 2006	45.85	46.19	44.75	45.55
2423	NYSE	TGI	Wed, Jun 21, 2006	45.11	46.52	44.90	46.15
2422	NYSE	TGI	Tue, Jun 20, 2006	44.90	44.95	44.00	44.38
2421	NYSE	TGI	Mon, Jun 19, 2006	46.15	46.45	44.24	44.95
2420	NYSE	TGI	Fri, Jun 16, 2006	45.55	46.69	45.09	45.74
2419	NYSE	TGI	Thu, Jun 15, 2006	44.40	45.79	44.00	45.55
2418	NYSE	TGI	Wed, Jun 14, 2006	43.96	45.00	43.96	44.25
2417	NYSE	TGI	Tue, Jun 13, 2006	44.53	45.16	43.83	44.21
2416	NYSE	TGI	Mon, Jun 12, 2006	46.47	46.47	44.77	44.87
2415	NYSE	TGI	Fri, Jun 9, 2006	47.19	47.45	45.91	46.46
2414	NYSE	TGI	Thu, Jun 8, 2006	47.99	47.99	45.00	47.05
2413	NYSE	TGI	Wed, Jun 7, 2006	47.63	48.60	47.30	47.98
2412	NYSE	TGI	Tue, Jun 6, 2006	48.17	48.55	46.78	47.71
2411	NYSE	TGI	Mon, Jun 5, 2006	48.55	48.84	47.70	47.92
2410	NYSE	TGI	Fri, Jun 2, 2006	48.75	49.10	47.71	48.70
2409	NYSE	TGI	Thu, Jun 1, 2006	47.40	48.46	47.13	48.46
2408	NYSE	TGI	Wed, May 31, 2006	48.00	48.28	46.24	47.23
2407	NYSE	TGI	Tue, May 30, 2006	48.02	48.50	47.75	47.80
2406	NYSE	TGI	Fri, May 26, 2006	49.74	49.94	47.85	48.05
2405	NYSE	TGI	Thu, May 25, 2006	49.05	49.66	48.68	49.49
2404	NYSE	TGI	Wed, May 24, 2006	48.55	48.90	46.67	48.54
2403	NYSE	TGI	Tue, May 23, 2006	48.70	49.25	48.07	48.62
2402	NYSE	TGI	Mon, May 22, 2006	48.20	48.89	47.75	48.21
2401	NYSE	TGI	Fri, May 19, 2006	48.72	49.30	47.75	48.10
2400	NYSE	TGI	Thu, May 18, 2006	49.25	50.00	48.90	48.97
2399	NYSE	TGI	Wed, May 17, 2006	49.33	50.09	48.16	48.99
2398	NYSE	TGI	Tue, May 16, 2006	50.06	50.70	49.28	49.58
2397	NYSE	TGI	Mon, May 15, 2006	51.18	51.75	48.17	50.00
2396	NYSE	TGI	Fri, May 12, 2006	51.37	54.90	51.00	51.15
2395	NYSE	TGI	Thu, May 11, 2006	51.84	52.23	50.26	50.37
2394	NYSE	TGI	Wed, May 10, 2006	52.79	52.79	49.95	51.73
2393	NYSE	TGI	Tue, May 9, 2006	52.29	53.95	52.29	52.57
2392	NYSE	TGI	Mon, May 8, 2006	51.90	52.92	51.00	52.78
2391	NYSE	TGI	Fri, May 5, 2006	50.50	52.49	49.90	51.25
2390	NYSE	TGI	Thu, May 4, 2006	48.43	48.55	47.70	47.85
2389	NYSE	TGI	Wed, May 3, 2006	48.08	48.50	47.14	48.18
2388	NYSE	TGI	Tue, May 2, 2006	47.95	48.20	46.70	48.02
2387	NYSE	TGI	Mon, May 1, 2006	47.15	48.62	47.01	47.78
2386	NYSE	TGI	Fri, Apr 28, 2006	47.32	47.60	46.65	47.06
2385	NYSE	TGI	Thu, Apr 27, 2006	46.75	48.18	46.50	47.42
2384	NYSE	TGI	Wed, Apr 26, 2006	46.92	47.52	46.45	47.00
2383	NYSE	TGI	Tue, Apr 25, 2006	47.30	47.30	46.11	46.72
2382	NYSE	TGI	Mon, Apr 24, 2006	48.01	48.15	47.05	47.30
2381	NYSE	TGI	Fri, Apr 21, 2006	49.00	49.00	47.56	47.95
2380	NYSE	TGI	Thu, Apr 20, 2006	48.00	48.20	47.68	48.09
2379	NYSE	TGI	Wed, Apr 19, 2006	47.45	48.20	47.45	48.15
2378	NYSE	TGI	Tue, Apr 18, 2006	45.75	47.86	45.50	47.55
2377	NYSE	TGI	Mon, Apr 17, 2006	45.44	45.65	45.28	45.50
2376	NYSE	TGI	Thu, Apr 13, 2006	45.25	46.01	45.00	45.54
2375	NYSE	TGI	Wed, Apr 12, 2006	45.24	45.55	44.95	45.34
2374	NYSE	TGI	Tue, Apr 11, 2006	45.48	45.80	45.05	45.20
2373	NYSE	TGI	Mon, Apr 10, 2006	44.90	45.80	44.75	45.38
2372	NYSE	TGI	Fri, Apr 7, 2006	45.78	46.00	44.85	45.02
2371	NYSE	TGI	Thu, Apr 6, 2006	44.76	45.81	44.52	45.54
2370	NYSE	TGI	Wed, Apr 5, 2006	45.00	45.19	44.60	44.80
2369	NYSE	TGI	Tue, Apr 4, 2006	44.99	45.53	44.73	45.17
2368	NYSE	TGI	Mon, Apr 3, 2006	44.26	45.26	44.26	44.99
2367	NYSE	TGI	Fri, Mar 31, 2006	44.85	44.90	43.82	44.26
2366	NYSE	TGI	Thu, Mar 30, 2006	44.14	44.75	44.08	44.64
2365	NYSE	TGI	Wed, Mar 29, 2006	41.75	44.02	41.75	44.02
2364	NYSE	TGI	Tue, Mar 28, 2006	41.97	42.22	41.39	41.60
2363	NYSE	TGI	Mon, Mar 27, 2006	41.25	42.05	41.11	41.97
2362	NYSE	TGI	Fri, Mar 24, 2006	40.87	41.46	40.77	41.39
2361	NYSE	TGI	Thu, Mar 23, 2006	41.09	41.09	40.33	40.85
2360	NYSE	TGI	Wed, Mar 22, 2006	40.42	41.20	40.01	41.09
2359	NYSE	TGI	Tue, Mar 21, 2006	41.35	42.13	40.40	40.52
2358	NYSE	TGI	Mon, Mar 20, 2006	41.65	41.99	41.15	41.60
2357	NYSE	TGI	Fri, Mar 17, 2006	41.35	42.13	40.87	41.80
2356	NYSE	TGI	Thu, Mar 16, 2006	41.48	41.50	40.84	41.15
2355	NYSE	TGI	Wed, Mar 15, 2006	40.30	41.33	40.15	41.33
2354	NYSE	TGI	Tue, Mar 14, 2006	40.15	41.50	39.80	41.27
2353	NYSE	TGI	Mon, Mar 13, 2006	40.69	41.10	40.01	40.30
2352	NYSE	TGI	Fri, Mar 10, 2006	40.03	40.82	39.92	40.49
2351	NYSE	TGI	Thu, Mar 9, 2006	40.35	40.50	40.00	40.03
2350	NYSE	TGI	Wed, Mar 8, 2006	40.50	40.66	40.00	40.40
2349	NYSE	TGI	Tue, Mar 7, 2006	40.75	40.89	40.10	40.65
2348	NYSE	TGI	Mon, Mar 6, 2006	41.30	42.35	40.88	41.00
2347	NYSE	TGI	Fri, Mar 3, 2006	41.55	42.87	41.13	42.25
2346	NYSE	TGI	Thu, Mar 2, 2006	42.55	42.65	40.96	41.73
2345	NYSE	TGI	Wed, Mar 1, 2006	41.95	42.75	41.67	42.69
2344	NYSE	TGI	Tue, Feb 28, 2006	43.21	43.21	41.70	41.85
2343	NYSE	TGI	Mon, Feb 27, 2006	44.10	44.28	43.00	43.20
2342	NYSE	TGI	Fri, Feb 24, 2006	43.55	44.33	43.35	43.99
2341	NYSE	TGI	Thu, Feb 23, 2006	44.00	44.58	43.60	43.65
2340	NYSE	TGI	Wed, Feb 22, 2006	43.55	44.36	43.55	44.10
2339	NYSE	TGI	Tue, Feb 21, 2006	44.00	44.04	42.76	43.43
2338	NYSE	TGI	Fri, Feb 17, 2006	44.45	44.45	43.72	44.12
2337	NYSE	TGI	Thu, Feb 16, 2006	44.15	44.56	44.00	44.35
2336	NYSE	TGI	Wed, Feb 15, 2006	43.60	44.22	43.17	44.08
2335	NYSE	TGI	Tue, Feb 14, 2006	42.40	43.60	41.70	43.54
2334	NYSE	TGI	Mon, Feb 13, 2006	42.60	43.00	42.18	42.46
2333	NYSE	TGI	Fri, Feb 10, 2006	43.09	43.39	41.77	42.67
2332	NYSE	TGI	Thu, Feb 9, 2006	42.90	43.81	42.80	43.29
2331	NYSE	TGI	Wed, Feb 8, 2006	43.08	43.40	42.40	42.71
2330	NYSE	TGI	Tue, Feb 7, 2006	44.27	44.27	42.50	43.00
2329	NYSE	TGI	Mon, Feb 6, 2006	42.20	44.50	41.50	44.27
2328	NYSE	TGI	Fri, Feb 3, 2006	41.63	42.57	41.07	42.00
2327	NYSE	TGI	Thu, Feb 2, 2006	42.46	42.70	41.05	41.63
2326	NYSE	TGI	Wed, Feb 1, 2006	42.51	43.54	42.32	42.46
2325	NYSE	TGI	Tue, Jan 31, 2006	42.45	43.51	42.10	42.26
2324	NYSE	TGI	Mon, Jan 30, 2006	42.90	43.51	41.98	42.30
2323	NYSE	TGI	Fri, Jan 27, 2006	42.50	43.76	42.00	42.90
2322	NYSE	TGI	Thu, Jan 26, 2006	41.80	43.98	41.78	43.85
2321	NYSE	TGI	Wed, Jan 25, 2006	41.18	41.61	40.85	41.55
2320	NYSE	TGI	Tue, Jan 24, 2006	40.99	41.72	40.75	41.18
2319	NYSE	TGI	Mon, Jan 23, 2006	40.95	41.05	40.50	41.00
2318	NYSE	TGI	Fri, Jan 20, 2006	41.45	41.45	40.52	40.83
2317	NYSE	TGI	Thu, Jan 19, 2006	40.00	41.17	40.00	41.05
2316	NYSE	TGI	Wed, Jan 18, 2006	39.30	39.85	39.28	39.85
2315	NYSE	TGI	Tue, Jan 17, 2006	39.70	40.00	39.20	39.48
2314	NYSE	TGI	Fri, Jan 13, 2006	39.61	40.15	39.16	39.92
2313	NYSE	TGI	Thu, Jan 12, 2006	39.49	39.98	38.97	39.55
2312	NYSE	TGI	Wed, Jan 11, 2006	39.60	39.64	38.67	39.49
2311	NYSE	TGI	Tue, Jan 10, 2006	38.78	39.55	38.70	39.55
2310	NYSE	TGI	Mon, Jan 9, 2006	38.10	39.46	37.96	39.03
2309	NYSE	TGI	Fri, Jan 6, 2006	37.08	38.10	37.05	38.10
2308	NYSE	TGI	Thu, Jan 5, 2006	37.65	37.82	36.87	36.88
2307	NYSE	TGI	Wed, Jan 4, 2006	37.85	38.15	37.51	37.75
2306	NYSE	TGI	Tue, Jan 3, 2006	38.11	38.80	36.88	37.95
2305	NYSE	TGI	Fri, Dec 30, 2005	37.32	37.36	36.61	36.61
2304	NYSE	TGI	Thu, Dec 29, 2005	37.29	37.79	37.06	37.55
2303	NYSE	TGI	Wed, Dec 28, 2005	37.10	37.41	36.82	37.29
2302	NYSE	TGI	Tue, Dec 27, 2005	38.79	38.80	36.90	36.90
2301	NYSE	TGI	Fri, Dec 23, 2005	37.70	38.76	37.67	38.70
2300	NYSE	TGI	Thu, Dec 22, 2005	37.35	37.78	37.30	37.65
2299	NYSE	TGI	Wed, Dec 21, 2005	36.90	37.28	36.60	37.17
2298	NYSE	TGI	Tue, Dec 20, 2005	36.81	36.99	36.60	36.76
2297	NYSE	TGI	Mon, Dec 19, 2005	37.10	37.45	36.60	36.71
2296	NYSE	TGI	Fri, Dec 16, 2005	37.95	38.35	36.97	36.97
2295	NYSE	TGI	Thu, Dec 15, 2005	39.35	39.35	37.62	37.79
2294	NYSE	TGI	Wed, Dec 14, 2005	39.20	40.10	39.12	39.25
2293	NYSE	TGI	Tue, Dec 13, 2005	39.14	39.52	38.16	39.10
2292	NYSE	TGI	Mon, Dec 12, 2005	39.45	40.06	38.82	39.13
2291	NYSE	TGI	Fri, Dec 9, 2005	39.65	40.05	39.05	39.24
2290	NYSE	TGI	Thu, Dec 8, 2005	39.40	40.30	39.06	39.65
2289	NYSE	TGI	Wed, Dec 7, 2005	39.30	39.49	38.81	39.25
2288	NYSE	TGI	Tue, Dec 6, 2005	38.90	39.67	38.72	39.30
2287	NYSE	TGI	Mon, Dec 5, 2005	38.36	38.65	37.92	38.65
2286	NYSE	TGI	Fri, Dec 2, 2005	39.00	39.34	38.20	38.51
2285	NYSE	TGI	Thu, Dec 1, 2005	38.15	39.10	37.98	38.89
2284	NYSE	TGI	Wed, Nov 30, 2005	36.60	37.95	36.55	37.95
2283	NYSE	TGI	Tue, Nov 29, 2005	36.40	36.60	36.20	36.40
2282	NYSE	TGI	Mon, Nov 28, 2005	36.58	36.58	35.70	36.19
2281	NYSE	TGI	Fri, Nov 25, 2005	36.85	36.85	36.21	36.48
2280	NYSE	TGI	Wed, Nov 23, 2005	36.55	37.13	36.32	36.78
2279	NYSE	TGI	Tue, Nov 22, 2005	36.36	36.80	35.88	36.65
2278	NYSE	TGI	Mon, Nov 21, 2005	35.80	36.43	35.80	36.35
2277	NYSE	TGI	Fri, Nov 18, 2005	35.38	35.62	34.71	35.44
2276	NYSE	TGI	Thu, Nov 17, 2005	34.45	35.19	34.20	35.18
2275	NYSE	TGI	Wed, Nov 16, 2005	34.30	34.48	33.88	34.30
2274	NYSE	TGI	Tue, Nov 15, 2005	35.30	35.30	33.87	34.27
2273	NYSE	TGI	Mon, Nov 14, 2005	35.85	35.85	34.84	35.12
2272	NYSE	TGI	Fri, Nov 11, 2005	36.60	36.73	35.38	35.70
2271	NYSE	TGI	Thu, Nov 10, 2005	35.40	36.46	34.20	36.46
2270	NYSE	TGI	Wed, Nov 9, 2005	35.74	36.05	35.11	35.50
2269	NYSE	TGI	Tue, Nov 8, 2005	35.76	35.76	34.65	35.49
2268	NYSE	TGI	Mon, Nov 7, 2005	36.41	36.64	35.70	35.88
2267	NYSE	TGI	Fri, Nov 4, 2005	35.51	36.53	35.51	36.50
2266	NYSE	TGI	Thu, Nov 3, 2005	35.50	36.68	35.20	35.36
2265	NYSE	TGI	Wed, Nov 2, 2005	34.40	35.94	34.40	35.39
2264	NYSE	TGI	Tue, Nov 1, 2005	35.09	35.10	34.03	34.33
2263	NYSE	TGI	Mon, Oct 31, 2005	34.50	35.32	33.89	34.84
2262	NYSE	TGI	Fri, Oct 28, 2005	33.23	34.88	33.18	34.35
2261	NYSE	TGI	Thu, Oct 27, 2005	34.70	34.70	33.11	33.18
2260	NYSE	TGI	Wed, Oct 26, 2005	34.90	35.68	34.51	34.77
2259	NYSE	TGI	Tue, Oct 25, 2005	35.85	35.95	34.82	35.09
2258	NYSE	TGI	Mon, Oct 24, 2005	35.80	36.51	35.68	35.95
2257	NYSE	TGI	Fri, Oct 21, 2005	36.50	36.50	35.55	35.70
2256	NYSE	TGI	Thu, Oct 20, 2005	37.69	37.77	36.10	36.35
2255	NYSE	TGI	Wed, Oct 19, 2005	35.72	37.64	35.12	37.64
2254	NYSE	TGI	Tue, Oct 18, 2005	36.40	36.68	35.50	35.76
2253	NYSE	TGI	Mon, Oct 17, 2005	36.45	36.65	35.45	36.60
2252	NYSE	TGI	Fri, Oct 14, 2005	36.47	36.75	35.78	36.60
2251	NYSE	TGI	Thu, Oct 13, 2005	36.20	36.57	35.43	36.22
2250	NYSE	TGI	Wed, Oct 12, 2005	36.65	36.80	35.69	36.25
2249	NYSE	TGI	Tue, Oct 11, 2005	38.00	38.00	36.30	36.45
2248	NYSE	TGI	Mon, Oct 10, 2005	38.02	38.32	37.45	37.90
2247	NYSE	TGI	Fri, Oct 7, 2005	37.85	38.09	37.53	37.82
2246	NYSE	TGI	Thu, Oct 6, 2005	37.41	38.00	37.10	37.71
2245	NYSE	TGI	Wed, Oct 5, 2005	38.35	38.70	37.31	37.31
2244	NYSE	TGI	Tue, Oct 4, 2005	38.50	38.50	37.87	38.10
2243	NYSE	TGI	Mon, Oct 3, 2005	37.30	38.38	37.30	38.30
2242	NYSE	TGI	Fri, Sep 30, 2005	36.72	37.23	36.44	37.17
2241	NYSE	TGI	Thu, Sep 29, 2005	36.45	36.63	35.65	36.62
2240	NYSE	TGI	Wed, Sep 28, 2005	36.25	37.15	35.63	36.42
2239	NYSE	TGI	Tue, Sep 27, 2005	35.72	36.70	35.35	36.12
2238	NYSE	TGI	Mon, Sep 26, 2005	37.00	37.80	34.68	35.87
2237	NYSE	TGI	Fri, Sep 23, 2005	35.05	35.81	34.66	35.81
2236	NYSE	TGI	Thu, Sep 22, 2005	35.50	35.88	35.17	35.28
2235	NYSE	TGI	Wed, Sep 21, 2005	35.40	35.96	35.05	35.60
2234	NYSE	TGI	Tue, Sep 20, 2005	36.10	36.67	35.49	35.49
2233	NYSE	TGI	Mon, Sep 19, 2005	37.46	37.46	35.93	35.95
2232	NYSE	TGI	Fri, Sep 16, 2005	37.64	37.65	37.23	37.48
2231	NYSE	TGI	Thu, Sep 15, 2005	37.62	37.77	37.39	37.50
2230	NYSE	TGI	Wed, Sep 14, 2005	37.71	37.71	37.29	37.64
2229	NYSE	TGI	Tue, Sep 13, 2005	37.59	38.20	37.12	37.56
2228	NYSE	TGI	Mon, Sep 12, 2005	37.94	38.39	37.61	37.79
2227	NYSE	TGI	Fri, Sep 9, 2005	38.05	38.05	37.79	37.90
2226	NYSE	TGI	Thu, Sep 8, 2005	38.42	38.55	37.51	37.99
2225	NYSE	TGI	Wed, Sep 7, 2005	39.20	39.22	38.35	38.62
2224	NYSE	TGI	Tue, Sep 6, 2005	39.40	39.71	39.08	39.40
2223	NYSE	TGI	Fri, Sep 2, 2005	39.60	39.95	38.76	39.25
2222	NYSE	TGI	Thu, Sep 1, 2005	39.17	40.00	38.66	39.70
2221	NYSE	TGI	Wed, Aug 31, 2005	38.50	39.30	38.29	39.27
2220	NYSE	TGI	Tue, Aug 30, 2005	38.40	38.70	38.00	38.60
2219	NYSE	TGI	Mon, Aug 29, 2005	38.02	38.90	37.70	38.60
2218	NYSE	TGI	Fri, Aug 26, 2005	38.75	38.75	37.90	38.03
2217	NYSE	TGI	Thu, Aug 25, 2005	38.60	39.35	38.60	38.88
2216	NYSE	TGI	Wed, Aug 24, 2005	39.00	39.33	38.37	38.69
2215	NYSE	TGI	Tue, Aug 23, 2005	39.89	39.89	38.78	39.19
2214	NYSE	TGI	Mon, Aug 22, 2005	39.50	40.22	39.50	40.03
2213	NYSE	TGI	Fri, Aug 19, 2005	39.90	39.97	39.28	39.50
2212	NYSE	TGI	Thu, Aug 18, 2005	40.60	40.72	39.92	40.01
2211	NYSE	TGI	Wed, Aug 17, 2005	40.38	41.23	39.86	40.77
2210	NYSE	TGI	Tue, Aug 16, 2005	41.10	41.20	39.90	40.13
2209	NYSE	TGI	Mon, Aug 15, 2005	40.35	41.84	39.91	41.20
2208	NYSE	TGI	Fri, Aug 12, 2005	41.46	41.51	39.40	40.26
2207	NYSE	TGI	Thu, Aug 11, 2005	40.51	41.68	40.40	41.66
2206	NYSE	TGI	Wed, Aug 10, 2005	40.25	40.72	39.41	40.41
2205	NYSE	TGI	Tue, Aug 9, 2005	39.26	40.87	39.26	40.20
2204	NYSE	TGI	Mon, Aug 8, 2005	39.93	40.57	39.30	39.51
2203	NYSE	TGI	Fri, Aug 5, 2005	40.89	41.10	39.68	39.73
2202	NYSE	TGI	Thu, Aug 4, 2005	41.37	41.81	40.12	40.69
2201	NYSE	TGI	Wed, Aug 3, 2005	42.46	42.46	41.42	41.57
2200	NYSE	TGI	Tue, Aug 2, 2005	41.43	43.18	41.43	42.71
2199	NYSE	TGI	Mon, Aug 1, 2005	41.25	42.50	40.50	41.30
2198	NYSE	TGI	Fri, Jul 29, 2005	41.25	43.56	39.70	40.35
2197	NYSE	TGI	Thu, Jul 28, 2005	35.85	37.25	35.21	37.25
2196	NYSE	TGI	Wed, Jul 27, 2005	36.40	36.41	35.42	35.72
2195	NYSE	TGI	Tue, Jul 26, 2005	35.97	36.55	35.39	36.42
2194	NYSE	TGI	Mon, Jul 25, 2005	35.98	36.10	35.58	35.72
2193	NYSE	TGI	Fri, Jul 22, 2005	34.70	35.78	34.70	35.78
2192	NYSE	TGI	Thu, Jul 21, 2005	35.57	35.74	34.45	34.60
2191	NYSE	TGI	Wed, Jul 20, 2005	34.25	35.55	34.25	35.47
2190	NYSE	TGI	Tue, Jul 19, 2005	33.55	34.67	33.55	34.48
2189	NYSE	TGI	Mon, Jul 18, 2005	33.72	33.72	33.20	33.38
2188	NYSE	TGI	Fri, Jul 15, 2005	33.40	33.98	33.13	33.80
2187	NYSE	TGI	Thu, Jul 14, 2005	33.75	34.15	33.34	33.40
2186	NYSE	TGI	Wed, Jul 13, 2005	33.85	33.95	33.30	33.50
2185	NYSE	TGI	Tue, Jul 12, 2005	33.66	34.14	33.45	33.71
2184	NYSE	TGI	Mon, Jul 11, 2005	34.09	34.52	33.14	33.55
2183	NYSE	TGI	Fri, Jul 8, 2005	33.00	34.15	33.00	34.00
2182	NYSE	TGI	Thu, Jul 7, 2005	33.30	33.60	32.09	32.92
2181	NYSE	TGI	Wed, Jul 6, 2005	35.50	35.56	33.38	33.59
2180	NYSE	TGI	Tue, Jul 5, 2005	34.59	35.65	34.44	35.65
2179	NYSE	TGI	Fri, Jul 1, 2005	34.76	35.27	34.40	34.69
2178	NYSE	TGI	Thu, Jun 30, 2005	34.55	35.41	34.55	34.76
2177	NYSE	TGI	Wed, Jun 29, 2005	33.85	34.60	33.49	34.55
2176	NYSE	TGI	Tue, Jun 28, 2005	33.25	33.97	33.17	33.85
2175	NYSE	TGI	Mon, Jun 27, 2005	33.71	33.76	32.91	33.14
2174	NYSE	TGI	Fri, Jun 24, 2005	34.60	34.66	32.80	33.71
2173	NYSE	TGI	Thu, Jun 23, 2005	35.94	35.96	34.47	34.47
2172	NYSE	TGI	Wed, Jun 22, 2005	36.35	36.55	35.91	35.94
2171	NYSE	TGI	Tue, Jun 21, 2005	36.11	36.50	35.60	36.30
2170	NYSE	TGI	Mon, Jun 20, 2005	35.93	36.40	35.50	36.26
2169	NYSE	TGI	Fri, Jun 17, 2005	36.63	37.07	36.00	36.00
2168	NYSE	TGI	Thu, Jun 16, 2005	36.19	36.53	35.95	36.38
2167	NYSE	TGI	Wed, Jun 15, 2005	36.65	36.79	36.04	36.34
2166	NYSE	TGI	Tue, Jun 14, 2005	35.45	36.53	35.45	36.45
2165	NYSE	TGI	Mon, Jun 13, 2005	35.95	36.07	35.06	35.54
2164	NYSE	TGI	Fri, Jun 10, 2005	36.30	36.38	35.79	36.08
2163	NYSE	TGI	Thu, Jun 9, 2005	36.00	36.45	35.30	36.15
2162	NYSE	TGI	Wed, Jun 8, 2005	36.10	36.34	35.74	36.05
2161	NYSE	TGI	Tue, Jun 7, 2005	36.39	36.80	35.90	35.90
2160	NYSE	TGI	Mon, Jun 6, 2005	35.73	36.42	35.39	36.30
2159	NYSE	TGI	Fri, Jun 3, 2005	36.80	36.85	35.22	35.88
2158	NYSE	TGI	Thu, Jun 2, 2005	36.35	37.09	36.35	36.92
2157	NYSE	TGI	Wed, Jun 1, 2005	35.57	36.25	35.32	36.00
2156	NYSE	TGI	Tue, May 31, 2005	35.85	35.85	35.22	35.48
2155	NYSE	TGI	Fri, May 27, 2005	36.01	36.10	35.60	35.85
2154	NYSE	TGI	Thu, May 26, 2005	35.27	36.19	34.50	36.10
2153	NYSE	TGI	Wed, May 25, 2005	35.80	35.82	35.09	35.17
2152	NYSE	TGI	Tue, May 24, 2005	36.10	36.14	35.76	35.99
2151	NYSE	TGI	Mon, May 23, 2005	36.53	37.01	35.75	35.99
2150	NYSE	TGI	Fri, May 20, 2005	36.15	36.59	35.74	36.38
2149	NYSE	TGI	Thu, May 19, 2005	35.95	36.17	35.87	36.07
2148	NYSE	TGI	Wed, May 18, 2005	35.70	35.85	35.39	35.75
2147	NYSE	TGI	Tue, May 17, 2005	34.96	35.65	34.73	35.52
2146	NYSE	TGI	Mon, May 16, 2005	35.10	35.60	34.95	34.96
2145	NYSE	TGI	Fri, May 13, 2005	35.50	36.18	35.23	35.26
2144	NYSE	TGI	Thu, May 12, 2005	35.84	36.26	35.17	35.56
2143	NYSE	TGI	Wed, May 11, 2005	35.61	36.00	35.45	35.84
2142	NYSE	TGI	Tue, May 10, 2005	35.35	35.95	35.25	35.71
2141	NYSE	TGI	Mon, May 9, 2005	35.60	36.00	35.15	35.60
2140	NYSE	TGI	Fri, May 6, 2005	33.10	37.75	33.05	35.85
2139	NYSE	TGI	Thu, May 5, 2005	31.85	31.85	30.83	31.14
2138	NYSE	TGI	Wed, May 4, 2005	31.00	32.00	30.79	32.00
2137	NYSE	TGI	Tue, May 3, 2005	31.05	31.55	30.80	31.17
2136	NYSE	TGI	Mon, May 2, 2005	31.00	31.68	30.75	31.43
2135	NYSE	TGI	Fri, Apr 29, 2005	30.79	31.30	30.70	31.13
2134	NYSE	TGI	Thu, Apr 28, 2005	30.86	31.60	30.71	30.72
2133	NYSE	TGI	Wed, Apr 27, 2005	31.32	31.80	30.80	30.85
2132	NYSE	TGI	Tue, Apr 26, 2005	31.15	31.62	30.95	31.32
2131	NYSE	TGI	Mon, Apr 25, 2005	30.70	31.30	30.65	31.21
2130	NYSE	TGI	Fri, Apr 22, 2005	30.77	30.78	29.97	30.74
2129	NYSE	TGI	Thu, Apr 21, 2005	30.75	31.65	30.75	30.83
2128	NYSE	TGI	Wed, Apr 20, 2005	31.85	31.85	30.74	30.74
2127	NYSE	TGI	Tue, Apr 19, 2005	32.00	32.05	31.35	31.80
2126	NYSE	TGI	Mon, Apr 18, 2005	31.69	31.95	30.65	31.67
2125	NYSE	TGI	Fri, Apr 15, 2005	33.23	33.45	31.25	31.65
2124	NYSE	TGI	Thu, Apr 14, 2005	37.20	37.21	33.16	33.19
2123	NYSE	TGI	Wed, Apr 13, 2005	38.80	39.24	38.00	38.05
2122	NYSE	TGI	Tue, Apr 12, 2005	38.88	39.15	38.41	38.90
2121	NYSE	TGI	Mon, Apr 11, 2005	39.41	39.50	38.82	39.13
2120	NYSE	TGI	Fri, Apr 8, 2005	40.19	40.41	39.31	39.31
2119	NYSE	TGI	Thu, Apr 7, 2005	39.67	40.29	39.64	40.20
2118	NYSE	TGI	Wed, Apr 6, 2005	39.90	40.65	39.60	39.60
2117	NYSE	TGI	Tue, Apr 5, 2005	39.60	39.98	39.60	39.75
2116	NYSE	TGI	Mon, Apr 4, 2005	38.45	39.85	38.44	39.60
2115	NYSE	TGI	Fri, Apr 1, 2005	38.90	39.23	38.11	38.65
2114	NYSE	TGI	Thu, Mar 31, 2005	40.00	40.00	38.44	38.94
2113	NYSE	TGI	Wed, Mar 30, 2005	38.15	40.00	38.15	40.00
2112	NYSE	TGI	Tue, Mar 29, 2005	39.70	40.17	37.89	38.00
2111	NYSE	TGI	Mon, Mar 28, 2005	39.37	40.19	39.37	39.85
2110	NYSE	TGI	Thu, Mar 24, 2005	38.64	39.68	38.55	39.32
2109	NYSE	TGI	Wed, Mar 23, 2005	38.78	38.94	38.40	38.64
2108	NYSE	TGI	Tue, Mar 22, 2005	38.92	39.76	38.77	38.78
2107	NYSE	TGI	Mon, Mar 21, 2005	38.70	38.92	38.50	38.92
2106	NYSE	TGI	Fri, Mar 18, 2005	38.70	38.92	37.70	38.85
2105	NYSE	TGI	Thu, Mar 17, 2005	38.79	39.20	38.50	38.52
2104	NYSE	TGI	Wed, Mar 16, 2005	39.95	39.95	38.39	38.69
2103	NYSE	TGI	Tue, Mar 15, 2005	39.70	40.29	39.70	40.10
2102	NYSE	TGI	Mon, Mar 14, 2005	38.45	40.00	38.35	39.55
2101	NYSE	TGI	Fri, Mar 11, 2005	38.20	38.70	38.20	38.54
2100	NYSE	TGI	Thu, Mar 10, 2005	39.30	39.66	38.16	38.40
2099	NYSE	TGI	Wed, Mar 9, 2005	39.75	40.45	39.10	39.10
2098	NYSE	TGI	Tue, Mar 8, 2005	40.45	40.70	40.05	40.13
2097	NYSE	TGI	Mon, Mar 7, 2005	40.00	40.65	40.00	40.62
2096	NYSE	TGI	Fri, Mar 4, 2005	38.80	40.00	38.65	39.84
2095	NYSE	TGI	Thu, Mar 3, 2005	38.01	38.74	38.01	38.60
2094	NYSE	TGI	Wed, Mar 2, 2005	38.39	38.95	37.96	38.01
2093	NYSE	TGI	Tue, Mar 1, 2005	37.29	38.68	37.25	38.39
2092	NYSE	TGI	Mon, Feb 28, 2005	37.30	37.30	36.69	37.17
2091	NYSE	TGI	Fri, Feb 25, 2005	36.19	37.30	35.95	37.30
2090	NYSE	TGI	Thu, Feb 24, 2005	36.40	36.40	35.87	35.94
2089	NYSE	TGI	Wed, Feb 23, 2005	35.95	37.05	35.95	36.50
2088	NYSE	TGI	Tue, Feb 22, 2005	36.90	36.90	35.82	35.83
2087	NYSE	TGI	Fri, Feb 18, 2005	36.67	36.98	36.41	36.98
2086	NYSE	TGI	Thu, Feb 17, 2005	38.16	38.30	36.55	36.66
2085	NYSE	TGI	Wed, Feb 16, 2005	36.90	38.39	36.80	37.91
2084	NYSE	TGI	Tue, Feb 15, 2005	36.98	37.07	36.53	36.94
2083	NYSE	TGI	Mon, Feb 14, 2005	36.95	37.45	36.90	37.38
2082	NYSE	TGI	Fri, Feb 11, 2005	35.54	37.13	35.14	37.13
2081	NYSE	TGI	Thu, Feb 10, 2005	35.80	35.81	35.21	35.44
2080	NYSE	TGI	Wed, Feb 9, 2005	36.50	36.50	35.81	35.88
2079	NYSE	TGI	Tue, Feb 8, 2005	36.53	36.75	36.39	36.49
2078	NYSE	TGI	Mon, Feb 7, 2005	36.68	37.23	36.26	36.54
2077	NYSE	TGI	Fri, Feb 4, 2005	36.16	36.75	36.14	36.65
2076	NYSE	TGI	Thu, Feb 3, 2005	36.09	36.16	35.70	36.15
2075	NYSE	TGI	Wed, Feb 2, 2005	35.40	36.10	35.25	36.10
2074	NYSE	TGI	Tue, Feb 1, 2005	35.60	35.85	35.06	35.35
2073	NYSE	TGI	Mon, Jan 31, 2005	35.55	35.90	34.86	35.45
2072	NYSE	TGI	Fri, Jan 28, 2005	37.70	37.70	34.61	35.45
2071	NYSE	TGI	Thu, Jan 27, 2005	36.66	38.05	36.66	37.85
2070	NYSE	TGI	Wed, Jan 26, 2005	36.35	36.87	36.35	36.70
2069	NYSE	TGI	Tue, Jan 25, 2005	36.75	37.13	36.40	36.50
2068	NYSE	TGI	Mon, Jan 24, 2005	37.20	37.39	36.30	36.60
2067	NYSE	TGI	Fri, Jan 21, 2005	37.18	37.50	36.93	37.20
2066	NYSE	TGI	Thu, Jan 20, 2005	37.37	37.55	37.16	37.25
2065	NYSE	TGI	Wed, Jan 19, 2005	37.91	38.25	37.45	37.52
2064	NYSE	TGI	Tue, Jan 18, 2005	36.60	38.00	36.26	37.91
2063	NYSE	TGI	Fri, Jan 14, 2005	35.60	36.86	35.56	36.75
2062	NYSE	TGI	Thu, Jan 13, 2005	37.24	37.46	35.39	35.55
2061	NYSE	TGI	Wed, Jan 12, 2005	36.75	37.64	36.75	37.24
2060	NYSE	TGI	Tue, Jan 11, 2005	38.10	38.10	36.70	36.70
2059	NYSE	TGI	Mon, Jan 10, 2005	38.05	38.63	37.88	38.22
2058	NYSE	TGI	Fri, Jan 7, 2005	38.30	38.40	37.98	38.20
2057	NYSE	TGI	Thu, Jan 6, 2005	37.35	38.51	37.24	38.44
2056	NYSE	TGI	Wed, Jan 5, 2005	37.85	38.72	37.40	37.50
2055	NYSE	TGI	Tue, Jan 4, 2005	39.03	39.03	37.92	38.00
2054	NYSE	TGI	Mon, Jan 3, 2005	39.65	39.73	38.80	39.03
2053	NYSE	TGI	Fri, Dec 31, 2004	39.42	39.98	38.95	39.50
2052	NYSE	TGI	Thu, Dec 30, 2004	39.80	40.02	39.13	39.35
2051	NYSE	TGI	Wed, Dec 29, 2004	40.39	40.39	39.78	39.90
2050	NYSE	TGI	Tue, Dec 28, 2004	39.71	40.50	39.71	40.49
2049	NYSE	TGI	Mon, Dec 27, 2004	39.98	40.09	39.47	39.63
2048	NYSE	TGI	Thu, Dec 23, 2004	40.18	40.18	39.65	39.88
2047	NYSE	TGI	Wed, Dec 22, 2004	38.48	40.31	38.42	40.18
2046	NYSE	TGI	Tue, Dec 21, 2004	38.80	39.03	38.34	38.34
2045	NYSE	TGI	Mon, Dec 20, 2004	39.00	39.32	38.69	39.00
2044	NYSE	TGI	Fri, Dec 17, 2004	38.73	39.23	38.65	39.00
2043	NYSE	TGI	Thu, Dec 16, 2004	39.30	39.40	38.41	38.73
2042	NYSE	TGI	Wed, Dec 15, 2004	38.55	39.55	38.55	39.40
2041	NYSE	TGI	Tue, Dec 14, 2004	39.00	39.20	38.68	38.70
2040	NYSE	TGI	Mon, Dec 13, 2004	39.05	39.12	38.65	39.07
2039	NYSE	TGI	Fri, Dec 10, 2004	38.68	39.05	38.30	39.05
2038	NYSE	TGI	Thu, Dec 9, 2004	38.10	38.75	37.43	38.59
2037	NYSE	TGI	Wed, Dec 8, 2004	38.00	38.25	37.72	38.15
2036	NYSE	TGI	Tue, Dec 7, 2004	39.04	39.04	37.90	37.91
2035	NYSE	TGI	Mon, Dec 6, 2004	40.00	40.00	38.72	39.04
2034	NYSE	TGI	Fri, Dec 3, 2004	40.48	40.48	39.90	40.00
2033	NYSE	TGI	Thu, Dec 2, 2004	40.85	40.85	40.02	40.48
2032	NYSE	TGI	Wed, Dec 1, 2004	40.31	41.40	40.31	41.00
2031	NYSE	TGI	Tue, Nov 30, 2004	40.00	40.80	39.90	40.56
2030	NYSE	TGI	Mon, Nov 29, 2004	38.80	40.35	38.75	40.15
2029	NYSE	TGI	Fri, Nov 26, 2004	38.60	38.87	38.45	38.77
2028	NYSE	TGI	Wed, Nov 24, 2004	38.58	39.18	38.43	38.60
2027	NYSE	TGI	Tue, Nov 23, 2004	38.70	38.74	38.14	38.45
2026	NYSE	TGI	Mon, Nov 22, 2004	37.65	38.83	37.65	38.65
2025	NYSE	TGI	Fri, Nov 19, 2004	38.68	38.68	37.63	37.80
2024	NYSE	TGI	Thu, Nov 18, 2004	38.50	39.08	38.50	38.68
2023	NYSE	TGI	Wed, Nov 17, 2004	37.90	38.80	37.90	38.59
2022	NYSE	TGI	Tue, Nov 16, 2004	38.25	38.25	37.45	37.85
2021	NYSE	TGI	Mon, Nov 15, 2004	38.30	38.36	37.62	38.25
2020	NYSE	TGI	Fri, Nov 12, 2004	38.00	38.40	37.64	38.30
2019	NYSE	TGI	Thu, Nov 11, 2004	37.60	38.00	37.47	38.00
2018	NYSE	TGI	Wed, Nov 10, 2004	37.55	37.72	37.22	37.55
2017	NYSE	TGI	Tue, Nov 9, 2004	37.65	37.65	36.84	37.43
2016	NYSE	TGI	Mon, Nov 8, 2004	37.40	37.91	37.40	37.74
2015	NYSE	TGI	Fri, Nov 5, 2004	37.60	37.89	37.18	37.37
2014	NYSE	TGI	Thu, Nov 4, 2004	38.19	38.35	37.38	37.76
2013	NYSE	TGI	Wed, Nov 3, 2004	37.00	38.40	37.00	38.15
2012	NYSE	TGI	Tue, Nov 2, 2004	36.38	37.46	36.20	36.97
2011	NYSE	TGI	Mon, Nov 1, 2004	34.37	36.55	34.37	36.38
2010	NYSE	TGI	Fri, Oct 29, 2004	32.15	34.39	32.15	34.36
2009	NYSE	TGI	Thu, Oct 28, 2004	33.25	33.26	31.87	32.00
2008	NYSE	TGI	Wed, Oct 27, 2004	31.80	33.31	31.80	33.31
2007	NYSE	TGI	Tue, Oct 26, 2004	31.87	32.05	31.60	31.70
2006	NYSE	TGI	Mon, Oct 25, 2004	31.30	31.84	30.76	31.62
2005	NYSE	TGI	Fri, Oct 22, 2004	30.90	31.45	30.76	31.36
2004	NYSE	TGI	Thu, Oct 21, 2004	30.65	31.33	29.30	30.97
2003	NYSE	TGI	Wed, Oct 20, 2004	31.00	31.37	30.70	31.00
2002	NYSE	TGI	Tue, Oct 19, 2004	31.00	31.24	30.73	30.90
2001	NYSE	TGI	Mon, Oct 18, 2004	31.00	31.20	30.90	31.00
2000	NYSE	TGI	Fri, Oct 15, 2004	30.25	31.25	30.15	31.12
1999	NYSE	TGI	Thu, Oct 14, 2004	31.00	31.00	30.20	30.25
1998	NYSE	TGI	Wed, Oct 13, 2004	31.20	31.40	30.83	31.05
1997	NYSE	TGI	Tue, Oct 12, 2004	30.80	31.45	30.70	31.14
1996	NYSE	TGI	Mon, Oct 11, 2004	30.85	31.08	30.45	30.81
1995	NYSE	TGI	Fri, Oct 8, 2004	31.60	31.82	30.78	30.79
1994	NYSE	TGI	Thu, Oct 7, 2004	31.88	31.88	31.10	31.69
1993	NYSE	TGI	Wed, Oct 6, 2004	34.17	34.17	31.06	31.88
1992	NYSE	TGI	Tue, Oct 5, 2004	34.35	34.38	33.79	34.17
1991	NYSE	TGI	Mon, Oct 4, 2004	34.95	35.20	34.12	34.35
1990	NYSE	TGI	Fri, Oct 1, 2004	33.83	35.05	33.83	34.85
1989	NYSE	TGI	Thu, Sep 30, 2004	34.28	34.55	33.67	33.83
1988	NYSE	TGI	Wed, Sep 29, 2004	33.30	34.41	32.80	34.38
1987	NYSE	TGI	Tue, Sep 28, 2004	33.60	33.98	33.02	33.24
1986	NYSE	TGI	Mon, Sep 27, 2004	35.00	35.00	33.40	33.42
1985	NYSE	TGI	Fri, Sep 24, 2004	34.50	35.07	34.50	34.82
1984	NYSE	TGI	Thu, Sep 23, 2004	34.30	34.71	34.04	34.49
1983	NYSE	TGI	Wed, Sep 22, 2004	34.40	34.74	34.16	34.25
1982	NYSE	TGI	Tue, Sep 21, 2004	34.52	35.03	34.20	34.55
1981	NYSE	TGI	Mon, Sep 20, 2004	34.29	34.76	34.23	34.42
1980	NYSE	TGI	Fri, Sep 17, 2004	34.88	34.88	34.18	34.29
1979	NYSE	TGI	Thu, Sep 16, 2004	33.49	34.36	33.49	34.31
1978	NYSE	TGI	Wed, Sep 15, 2004	33.40	33.60	33.24	33.41
1977	NYSE	TGI	Tue, Sep 14, 2004	34.05	34.05	33.25	33.49
1976	NYSE	TGI	Mon, Sep 13, 2004	33.50	34.42	33.50	33.94
1975	NYSE	TGI	Fri, Sep 10, 2004	33.38	33.60	33.30	33.51
1974	NYSE	TGI	Thu, Sep 9, 2004	32.18	33.45	32.13	33.37
1973	NYSE	TGI	Wed, Sep 8, 2004	33.16	33.17	32.13	32.18
1972	NYSE	TGI	Tue, Sep 7, 2004	33.23	33.40	32.76	33.26
1971	NYSE	TGI	Fri, Sep 3, 2004	33.50	33.88	33.05	33.23
1970	NYSE	TGI	Thu, Sep 2, 2004	32.44	33.55	32.24	33.50
1969	NYSE	TGI	Wed, Sep 1, 2004	32.10	32.84	32.10	32.44
1968	NYSE	TGI	Tue, Aug 31, 2004	32.30	32.40	31.45	32.20
1967	NYSE	TGI	Mon, Aug 30, 2004	32.25	32.68	32.12	32.44
1966	NYSE	TGI	Fri, Aug 27, 2004	31.76	32.55	31.70	32.35
1965	NYSE	TGI	Thu, Aug 26, 2004	31.65	31.78	31.32	31.66
1964	NYSE	TGI	Wed, Aug 25, 2004	30.75	31.76	30.75	31.71
1963	NYSE	TGI	Tue, Aug 24, 2004	30.81	31.05	30.77	30.90
1962	NYSE	TGI	Mon, Aug 23, 2004	30.99	31.07	30.71	30.80
1961	NYSE	TGI	Fri, Aug 20, 2004	30.65	31.30	30.65	30.99
1960	NYSE	TGI	Thu, Aug 19, 2004	30.80	30.80	30.47	30.55
1959	NYSE	TGI	Wed, Aug 18, 2004	30.02	30.85	29.85	30.81
1958	NYSE	TGI	Tue, Aug 17, 2004	30.05	30.42	29.75	30.16
1957	NYSE	TGI	Mon, Aug 16, 2004	29.04	30.12	29.02	30.00
1956	NYSE	TGI	Fri, Aug 13, 2004	29.47	29.64	29.04	29.04
1955	NYSE	TGI	Thu, Aug 12, 2004	29.90	29.90	29.50	29.53
1954	NYSE	TGI	Wed, Aug 11, 2004	30.14	30.14	29.50	29.88
1953	NYSE	TGI	Tue, Aug 10, 2004	29.55	30.28	29.25	30.19
1952	NYSE	TGI	Mon, Aug 9, 2004	30.00	30.03	29.45	29.48
1951	NYSE	TGI	Fri, Aug 6, 2004	30.50	30.50	29.75	29.94
1950	NYSE	TGI	Thu, Aug 5, 2004	31.00	31.25	30.57	30.57
1949	NYSE	TGI	Wed, Aug 4, 2004	30.42	31.40	30.31	31.25
1948	NYSE	TGI	Tue, Aug 3, 2004	32.40	32.40	30.31	30.38
1947	NYSE	TGI	Mon, Aug 2, 2004	32.98	32.98	32.24	32.40
1946	NYSE	TGI	Fri, Jul 30, 2004	33.61	34.01	32.27	32.98
1945	NYSE	TGI	Thu, Jul 29, 2004	36.05	36.65	35.83	36.31
1944	NYSE	TGI	Wed, Jul 28, 2004	33.50	36.30	33.43	36.20
1943	NYSE	TGI	Tue, Jul 27, 2004	33.10	33.75	33.01	33.58
1942	NYSE	TGI	Mon, Jul 26, 2004	33.06	33.29	33.05	33.20
1941	NYSE	TGI	Fri, Jul 23, 2004	32.80	33.44	32.70	33.06
1940	NYSE	TGI	Thu, Jul 22, 2004	32.75	33.09	32.68	32.87
1939	NYSE	TGI	Wed, Jul 21, 2004	33.15	33.20	32.65	32.90
1938	NYSE	TGI	Tue, Jul 20, 2004	32.30	33.10	32.29	33.10
1937	NYSE	TGI	Mon, Jul 19, 2004	32.36	32.47	32.20	32.20
1936	NYSE	TGI	Fri, Jul 16, 2004	33.11	33.38	32.15	32.25
1935	NYSE	TGI	Thu, Jul 15, 2004	32.78	33.17	32.69	33.05
1934	NYSE	TGI	Wed, Jul 14, 2004	32.93	33.00	32.65	32.71
1933	NYSE	TGI	Tue, Jul 13, 2004	33.07	33.16	32.73	32.94
1932	NYSE	TGI	Mon, Jul 12, 2004	32.53	33.27	32.40	33.08
1931	NYSE	TGI	Fri, Jul 9, 2004	32.50	32.60	32.43	32.49
1930	NYSE	TGI	Thu, Jul 8, 2004	32.40	32.58	32.25	32.50
1929	NYSE	TGI	Wed, Jul 7, 2004	32.42	32.65	32.36	32.48
1928	NYSE	TGI	Tue, Jul 6, 2004	32.43	32.69	32.35	32.49
1927	NYSE	TGI	Fri, Jul 2, 2004	32.20	32.68	31.85	32.50
1926	NYSE	TGI	Thu, Jul 1, 2004	31.97	33.07	31.95	32.30
1925	NYSE	TGI	Wed, Jun 30, 2004	32.20	32.25	31.80	31.93
1924	NYSE	TGI	Tue, Jun 29, 2004	32.00	32.50	32.00	32.20
1923	NYSE	TGI	Mon, Jun 28, 2004	32.00	32.31	31.98	32.05
1922	NYSE	TGI	Fri, Jun 25, 2004	31.97	32.08	31.55	31.90
1921	NYSE	TGI	Thu, Jun 24, 2004	31.85	32.08	31.80	31.90
1920	NYSE	TGI	Wed, Jun 23, 2004	31.80	32.09	31.64	32.00
1919	NYSE	TGI	Tue, Jun 22, 2004	31.96	32.04	31.48	31.70
1918	NYSE	TGI	Mon, Jun 21, 2004	31.96	32.08	31.85	31.85
1917	NYSE	TGI	Fri, Jun 18, 2004	32.00	32.18	31.78	31.86
1916	NYSE	TGI	Thu, Jun 17, 2004	32.00	32.15	31.83	32.12
1915	NYSE	TGI	Wed, Jun 16, 2004	32.04	32.08	31.60	32.00
1914	NYSE	TGI	Tue, Jun 15, 2004	31.72	32.10	31.72	31.98
1913	NYSE	TGI	Mon, Jun 14, 2004	32.05	32.06	31.64	31.77
1912	NYSE	TGI	Thu, Jun 10, 2004	32.53	32.60	32.02	32.15
1911	NYSE	TGI	Wed, Jun 9, 2004	32.63	33.05	32.42	32.53
1910	NYSE	TGI	Tue, Jun 8, 2004	32.65	32.76	32.44	32.60
1909	NYSE	TGI	Mon, Jun 7, 2004	32.65	32.85	32.58	32.65
1908	NYSE	TGI	Fri, Jun 4, 2004	32.20	33.08	32.11	32.75
1907	NYSE	TGI	Thu, Jun 3, 2004	33.33	33.33	32.11	32.11
1906	NYSE	TGI	Wed, Jun 2, 2004	33.05	33.30	32.60	33.30
1905	NYSE	TGI	Tue, Jun 1, 2004	31.82	32.59	31.60	32.50
1904	NYSE	TGI	Fri, May 28, 2004	32.22	32.34	31.70	31.81
1903	NYSE	TGI	Thu, May 27, 2004	31.70	32.25	31.60	32.22
1902	NYSE	TGI	Wed, May 26, 2004	31.85	31.99	31.53	31.80
1901	NYSE	TGI	Tue, May 25, 2004	31.56	32.26	31.38	32.00
1900	NYSE	TGI	Mon, May 24, 2004	30.93	31.65	30.92	31.56
1899	NYSE	TGI	Fri, May 21, 2004	31.60	31.70	30.70	30.93
1898	NYSE	TGI	Thu, May 20, 2004	31.91	31.91	31.29	31.41
1897	NYSE	TGI	Wed, May 19, 2004	31.70	32.37	31.70	32.01
1896	NYSE	TGI	Tue, May 18, 2004	29.75	32.00	29.75	31.20
1895	NYSE	TGI	Mon, May 17, 2004	30.50	30.50	29.40	29.60
1894	NYSE	TGI	Fri, May 14, 2004	30.19	31.05	29.92	30.60
1893	NYSE	TGI	Thu, May 13, 2004	31.61	31.61	30.52	30.59
1892	NYSE	TGI	Wed, May 12, 2004	31.50	31.63	30.35	31.61
1891	NYSE	TGI	Tue, May 11, 2004	30.55	31.76	30.48	31.58
1890	NYSE	TGI	Mon, May 10, 2004	31.45	31.45	30.40	30.40
1889	NYSE	TGI	Fri, May 7, 2004	33.15	33.22	31.59	31.59
1888	NYSE	TGI	Thu, May 6, 2004	33.40	33.57	32.42	33.15
1887	NYSE	TGI	Wed, May 5, 2004	33.21	33.80	33.10	33.40
1886	NYSE	TGI	Tue, May 4, 2004	32.90	34.04	32.40	33.11
1885	NYSE	TGI	Mon, May 3, 2004	32.05	32.54	31.35	32.44
1884	NYSE	TGI	Fri, Apr 30, 2004	32.94	33.00	32.15	32.15
1883	NYSE	TGI	Thu, Apr 29, 2004	33.20	33.77	32.93	32.93
1882	NYSE	TGI	Wed, Apr 28, 2004	34.58	34.58	33.60	33.65
1881	NYSE	TGI	Tue, Apr 27, 2004	34.10	35.01	33.96	34.56
1880	NYSE	TGI	Mon, Apr 26, 2004	33.89	34.37	33.89	34.10
1879	NYSE	TGI	Fri, Apr 23, 2004	34.03	34.03	32.92	33.89
1878	NYSE	TGI	Thu, Apr 22, 2004	33.60	34.33	33.60	34.03
1877	NYSE	TGI	Wed, Apr 21, 2004	33.30	33.67	32.95	33.45
1876	NYSE	TGI	Tue, Apr 20, 2004	33.80	34.46	33.19	33.30
1875	NYSE	TGI	Mon, Apr 19, 2004	33.25	34.05	33.12	33.68
1874	NYSE	TGI	Fri, Apr 16, 2004	33.50	33.50	32.87	33.20
1873	NYSE	TGI	Thu, Apr 15, 2004	33.55	34.42	33.04	33.54
1872	NYSE	TGI	Wed, Apr 14, 2004	33.54	34.15	33.09	33.55
1871	NYSE	TGI	Tue, Apr 13, 2004	34.50	34.50	33.52	33.53
1870	NYSE	TGI	Mon, Apr 12, 2004	34.10	34.50	34.10	34.50
1869	NYSE	TGI	Thu, Apr 8, 2004	34.50	34.60	33.95	33.95
1868	NYSE	TGI	Wed, Apr 7, 2004	34.90	34.90	34.34	34.40
1867	NYSE	TGI	Tue, Apr 6, 2004	35.00	35.20	34.84	34.84
1866	NYSE	TGI	Mon, Apr 5, 2004	34.93	35.27	34.52	35.00
1865	NYSE	TGI	Fri, Apr 2, 2004	33.60	35.00	33.60	34.95
1864	NYSE	TGI	Thu, Apr 1, 2004	33.00	34.55	33.00	33.50
1863	NYSE	TGI	Wed, Mar 31, 2004	33.05	33.28	32.83	33.05
1862	NYSE	TGI	Tue, Mar 30, 2004	32.50	33.49	32.49	33.17
1861	NYSE	TGI	Mon, Mar 29, 2004	33.75	34.15	32.00	32.50
1860	NYSE	TGI	Fri, Mar 26, 2004	31.75	32.98	31.70	32.98
1859	NYSE	TGI	Thu, Mar 25, 2004	30.10	30.55	29.90	30.55
1858	NYSE	TGI	Wed, Mar 24, 2004	29.70	30.08	29.65	30.01
1857	NYSE	TGI	Tue, Mar 23, 2004	29.90	30.35	29.45	29.65
1856	NYSE	TGI	Mon, Mar 22, 2004	30.05	30.10	29.21	29.80
1855	NYSE	TGI	Fri, Mar 19, 2004	30.19	30.96	29.60	29.97
1854	NYSE	TGI	Thu, Mar 18, 2004	30.85	30.85	29.70	30.19
1853	NYSE	TGI	Wed, Mar 17, 2004	30.70	31.27	30.70	30.77
1852	NYSE	TGI	Tue, Mar 16, 2004	31.10	31.21	30.28	30.55
1851	NYSE	TGI	Mon, Mar 15, 2004	32.30	32.95	30.86	30.86
1850	NYSE	TGI	Fri, Mar 12, 2004	31.25	32.54	30.80	32.54
1849	NYSE	TGI	Thu, Mar 11, 2004	32.23	32.28	31.24	31.28
1848	NYSE	TGI	Wed, Mar 10, 2004	33.10	33.70	32.16	32.16
1847	NYSE	TGI	Tue, Mar 9, 2004	33.40	33.70	33.03	33.05
1846	NYSE	TGI	Mon, Mar 8, 2004	33.55	34.25	33.22	33.23
1845	NYSE	TGI	Fri, Mar 5, 2004	33.45	33.90	33.40	33.41
1844	NYSE	TGI	Thu, Mar 4, 2004	34.35	34.35	33.00	33.60
1843	NYSE	TGI	Wed, Mar 3, 2004	34.70	34.70	34.11	34.21
1842	NYSE	TGI	Tue, Mar 2, 2004	34.60	34.77	34.40	34.70
1841	NYSE	TGI	Mon, Mar 1, 2004	33.55	34.60	33.55	34.60
1840	NYSE	TGI	Fri, Feb 27, 2004	33.25	34.06	33.02	33.45
1839	NYSE	TGI	Thu, Feb 26, 2004	33.00	33.55	32.95	33.40
1838	NYSE	TGI	Wed, Feb 25, 2004	32.02	33.12	32.02	33.12
1837	NYSE	TGI	Tue, Feb 24, 2004	32.30	32.80	32.03	32.12
1836	NYSE	TGI	Mon, Feb 23, 2004	34.10	34.10	32.00	32.00
1835	NYSE	TGI	Fri, Feb 20, 2004	34.30	34.30	33.50	33.93
1834	NYSE	TGI	Thu, Feb 19, 2004	34.95	35.00	33.94	34.05
1833	NYSE	TGI	Wed, Feb 18, 2004	35.38	35.50	34.81	35.03
1832	NYSE	TGI	Tue, Feb 17, 2004	34.20	35.38	34.20	35.38
1831	NYSE	TGI	Fri, Feb 13, 2004	34.70	34.80	34.02	34.05
1830	NYSE	TGI	Thu, Feb 12, 2004	35.52	35.72	34.55	34.55
1829	NYSE	TGI	Wed, Feb 11, 2004	35.55	35.67	35.19	35.67
1828	NYSE	TGI	Tue, Feb 10, 2004	34.07	35.71	33.98	35.70
1827	NYSE	TGI	Mon, Feb 9, 2004	34.29	34.33	33.98	34.07
1826	NYSE	TGI	Fri, Feb 6, 2004	33.85	34.30	33.75	34.29
1825	NYSE	TGI	Thu, Feb 5, 2004	33.40	34.25	33.40	34.10
1824	NYSE	TGI	Wed, Feb 4, 2004	34.99	35.22	33.38	33.38
1823	NYSE	TGI	Tue, Feb 3, 2004	35.35	35.44	34.79	34.89
1822	NYSE	TGI	Mon, Feb 2, 2004	35.45	36.00	35.11	35.23
1821	NYSE	TGI	Fri, Jan 30, 2004	36.05	36.50	35.05	35.45
1820	NYSE	TGI	Thu, Jan 29, 2004	37.00	37.05	36.71	36.84
1819	NYSE	TGI	Wed, Jan 28, 2004	38.25	38.46	36.96	36.96
1818	NYSE	TGI	Tue, Jan 27, 2004	38.27	38.44	37.98	38.35
1817	NYSE	TGI	Mon, Jan 26, 2004	37.95	38.27	37.80	38.27
1816	NYSE	TGI	Fri, Jan 23, 2004	37.17	38.10	37.10	38.10
1815	NYSE	TGI	Thu, Jan 22, 2004	37.20	37.40	37.10	37.17
1814	NYSE	TGI	Wed, Jan 21, 2004	37.25	37.79	37.00	37.28
1813	NYSE	TGI	Tue, Jan 20, 2004	38.35	38.35	37.17	37.25
1812	NYSE	TGI	Fri, Jan 16, 2004	38.90	38.95	38.60	38.70
1811	NYSE	TGI	Thu, Jan 15, 2004	39.00	39.00	38.67	38.86
1810	NYSE	TGI	Wed, Jan 14, 2004	38.55	39.46	38.55	39.00
1809	NYSE	TGI	Tue, Jan 13, 2004	37.72	38.55	37.65	38.55
1808	NYSE	TGI	Mon, Jan 12, 2004	37.50	38.07	37.50	37.97
1807	NYSE	TGI	Fri, Jan 9, 2004	37.99	38.35	37.24	37.40
1806	NYSE	TGI	Thu, Jan 8, 2004	36.95	38.05	36.93	38.05
1805	NYSE	TGI	Wed, Jan 7, 2004	37.00	37.35	36.91	37.30
1804	NYSE	TGI	Tue, Jan 6, 2004	37.70	37.80	37.00	37.00
1803	NYSE	TGI	Mon, Jan 5, 2004	37.15	38.00	37.15	37.82
1802	NYSE	TGI	Fri, Jan 2, 2004	36.55	37.15	36.55	37.09
1801	NYSE	TGI	Wed, Dec 31, 2003	37.30	37.34	36.40	36.40
1800	NYSE	TGI	Tue, Dec 30, 2003	37.89	37.89	36.80	37.40
1799	NYSE	TGI	Mon, Dec 29, 2003	36.24	37.89	36.24	37.89
1798	NYSE	TGI	Fri, Dec 26, 2003	36.10	36.24	36.09	36.24
1797	NYSE	TGI	Wed, Dec 24, 2003	36.45	36.56	36.20	36.20
1796	NYSE	TGI	Tue, Dec 23, 2003	36.40	36.67	36.14	36.55
1795	NYSE	TGI	Mon, Dec 22, 2003	35.12	36.50	35.12	36.50
1794	NYSE	TGI	Fri, Dec 19, 2003	33.85	35.00	33.70	34.87
1793	NYSE	TGI	Thu, Dec 18, 2003	33.75	33.85	33.40	33.85
1792	NYSE	TGI	Wed, Dec 17, 2003	32.84	33.80	32.84	33.80
1791	NYSE	TGI	Tue, Dec 16, 2003	32.40	32.84	32.20	32.84
1790	NYSE	TGI	Mon, Dec 15, 2003	33.65	33.75	32.47	32.55
1789	NYSE	TGI	Fri, Dec 12, 2003	32.35	33.43	32.35	33.40
1788	NYSE	TGI	Thu, Dec 11, 2003	32.00	32.59	32.00	32.35
1787	NYSE	TGI	Wed, Dec 10, 2003	31.92	32.10	31.92	31.93
1786	NYSE	TGI	Tue, Dec 9, 2003	31.90	32.05	31.65	31.95
1785	NYSE	TGI	Mon, Dec 8, 2003	32.05	32.29	31.87	32.00
1784	NYSE	TGI	Fri, Dec 5, 2003	32.00	32.11	31.72	31.95
1783	NYSE	TGI	Thu, Dec 4, 2003	32.10	32.10	31.62	32.00
1782	NYSE	TGI	Wed, Dec 3, 2003	32.00	32.23	31.64	31.95
1781	NYSE	TGI	Tue, Dec 2, 2003	32.10	32.25	31.65	31.78
1780	NYSE	TGI	Mon, Dec 1, 2003	32.59	32.70	31.97	31.97
1779	NYSE	TGI	Fri, Nov 28, 2003	32.50	32.75	32.35	32.59
1778	NYSE	TGI	Wed, Nov 26, 2003	32.20	32.60	32.14	32.50
1777	NYSE	TGI	Tue, Nov 25, 2003	32.07	32.47	31.95	32.25
1776	NYSE	TGI	Mon, Nov 24, 2003	32.00	32.34	31.92	32.15
1775	NYSE	TGI	Fri, Nov 21, 2003	32.25	32.61	31.83	32.00
1774	NYSE	TGI	Thu, Nov 20, 2003	31.90	32.44	31.47	32.10
1773	NYSE	TGI	Wed, Nov 19, 2003	31.65	32.65	31.65	32.00
1772	NYSE	TGI	Tue, Nov 18, 2003	32.30	32.72	31.46	31.50
1771	NYSE	TGI	Mon, Nov 17, 2003	32.58	32.60	31.89	32.20
1770	NYSE	TGI	Fri, Nov 14, 2003	33.95	34.05	32.60	32.70
1769	NYSE	TGI	Thu, Nov 13, 2003	33.50	33.77	33.47	33.75
1768	NYSE	TGI	Wed, Nov 12, 2003	32.70	33.66	32.70	33.66
1767	NYSE	TGI	Tue, Nov 11, 2003	33.20	33.30	32.40	32.83
1766	NYSE	TGI	Mon, Nov 10, 2003	33.52	33.60	33.30	33.30
1765	NYSE	TGI	Fri, Nov 7, 2003	33.58	33.85	33.58	33.62
1764	NYSE	TGI	Thu, Nov 6, 2003	33.35	33.80	33.19	33.48
1763	NYSE	TGI	Wed, Nov 5, 2003	33.50	33.50	32.80	33.32
1762	NYSE	TGI	Tue, Nov 4, 2003	32.65	33.50	32.55	33.50
1761	NYSE	TGI	Mon, Nov 3, 2003	32.70	32.75	32.11	32.75
1760	NYSE	TGI	Fri, Oct 31, 2003	34.51	34.51	32.10	32.65
1759	NYSE	TGI	Thu, Oct 30, 2003	33.05	34.56	32.80	34.50
1758	NYSE	TGI	Wed, Oct 29, 2003	32.86	33.00	32.56	32.90
1757	NYSE	TGI	Tue, Oct 28, 2003	33.00	33.00	32.65	32.96
1756	NYSE	TGI	Mon, Oct 27, 2003	32.40	33.25	32.10	33.00
1755	NYSE	TGI	Fri, Oct 24, 2003	32.75	33.00	32.10	32.47
1754	NYSE	TGI	Thu, Oct 23, 2003	32.80	33.47	32.40	32.95
1753	NYSE	TGI	Wed, Oct 22, 2003	33.85	33.85	32.97	33.00
1752	NYSE	TGI	Tue, Oct 21, 2003	33.80	34.14	33.71	33.95
1751	NYSE	TGI	Mon, Oct 20, 2003	33.57	34.21	33.57	33.90
1750	NYSE	TGI	Fri, Oct 17, 2003	34.15	34.23	33.46	33.47
1749	NYSE	TGI	Thu, Oct 16, 2003	33.85	34.39	33.85	34.08
1748	NYSE	TGI	Wed, Oct 15, 2003	34.20	34.30	33.75	33.95
1747	NYSE	TGI	Tue, Oct 14, 2003	33.96	34.65	33.96	34.30
1746	NYSE	TGI	Mon, Oct 13, 2003	33.14	34.10	33.08	33.86
1745	NYSE	TGI	Fri, Oct 10, 2003	33.00	33.48	32.71	33.14
1744	NYSE	TGI	Thu, Oct 9, 2003	32.21	33.80	32.21	33.00
1743	NYSE	TGI	Wed, Oct 8, 2003	32.20	32.50	31.95	32.21
1742	NYSE	TGI	Tue, Oct 7, 2003	31.65	32.46	31.65	32.10
1741	NYSE	TGI	Mon, Oct 6, 2003	32.00	32.17	31.20	31.75
1740	NYSE	TGI	Fri, Oct 3, 2003	30.75	32.55	30.75	32.23
1739	NYSE	TGI	Thu, Oct 2, 2003	31.62	31.95	30.56	30.72
1738	NYSE	TGI	Wed, Oct 1, 2003	29.80	31.75	29.80	31.65
1737	NYSE	TGI	Tue, Sep 30, 2003	30.45	30.45	29.25	29.80
1736	NYSE	TGI	Mon, Sep 29, 2003	29.45	30.57	28.74	30.55
1735	NYSE	TGI	Fri, Sep 26, 2003	29.70	30.63	29.53	29.60
1734	NYSE	TGI	Thu, Sep 25, 2003	31.09	31.21	29.80	29.81
1733	NYSE	TGI	Wed, Sep 24, 2003	31.90	32.02	31.41	31.49
1732	NYSE	TGI	Tue, Sep 23, 2003	31.90	32.10	31.86	31.99
1731	NYSE	TGI	Mon, Sep 22, 2003	31.55	32.24	31.48	32.10
1730	NYSE	TGI	Fri, Sep 19, 2003	31.92	32.25	31.50	31.55
1729	NYSE	TGI	Thu, Sep 18, 2003	31.98	32.00	31.92	31.99
1728	NYSE	TGI	Wed, Sep 17, 2003	31.90	32.00	31.81	31.99
1727	NYSE	TGI	Tue, Sep 16, 2003	31.99	32.50	31.85	32.00
1726	NYSE	TGI	Mon, Sep 15, 2003	31.99	32.00	31.90	31.99
1725	NYSE	TGI	Fri, Sep 12, 2003	32.00	32.01	31.69	31.98
1724	NYSE	TGI	Thu, Sep 11, 2003	32.25	32.25	31.81	31.98
1723	NYSE	TGI	Wed, Sep 10, 2003	32.95	32.96	31.91	32.40
1722	NYSE	TGI	Tue, Sep 9, 2003	32.55	33.00	32.48	33.00
1721	NYSE	TGI	Mon, Sep 8, 2003	32.20	33.10	32.20	32.65
1720	NYSE	TGI	Fri, Sep 5, 2003	33.10	33.20	31.99	32.20
1719	NYSE	TGI	Thu, Sep 4, 2003	32.59	33.10	32.59	33.05
1718	NYSE	TGI	Wed, Sep 3, 2003	31.80	33.20	31.80	32.52
1717	NYSE	TGI	Tue, Sep 2, 2003	31.70	32.00	31.00	31.92
1716	NYSE	TGI	Fri, Aug 29, 2003	31.80	32.00	31.58	31.58
1715	NYSE	TGI	Thu, Aug 28, 2003	31.75	31.85	31.46	31.85
1714	NYSE	TGI	Wed, Aug 27, 2003	31.50	31.97	31.41	31.65
1713	NYSE	TGI	Tue, Aug 26, 2003	31.30	31.68	31.30	31.55
1712	NYSE	TGI	Mon, Aug 25, 2003	31.11	31.55	31.02	31.40
1711	NYSE	TGI	Fri, Aug 22, 2003	31.20	31.73	30.97	31.11
1710	NYSE	TGI	Thu, Aug 21, 2003	30.44	31.60	30.44	31.60
1709	NYSE	TGI	Wed, Aug 20, 2003	30.71	30.75	30.20	30.40
1708	NYSE	TGI	Tue, Aug 19, 2003	29.80	30.74	29.80	30.71
1707	NYSE	TGI	Mon, Aug 18, 2003	29.45	29.95	29.40	29.80
1706	NYSE	TGI	Fri, Aug 15, 2003	29.60	29.69	29.40	29.40
1705	NYSE	TGI	Thu, Aug 14, 2003	28.60	29.65	28.55	29.50
1704	NYSE	TGI	Wed, Aug 13, 2003	29.30	29.41	28.45	28.45
1703	NYSE	TGI	Tue, Aug 12, 2003	28.90	29.18	28.90	29.15
1702	NYSE	TGI	Mon, Aug 11, 2003	29.15	29.36	28.85	28.92
1701	NYSE	TGI	Fri, Aug 8, 2003	27.80	29.09	27.56	29.02
1700	NYSE	TGI	Thu, Aug 7, 2003	28.58	28.58	27.60	27.65
1699	NYSE	TGI	Wed, Aug 6, 2003	28.50	28.77	28.31	28.48
1698	NYSE	TGI	Tue, Aug 5, 2003	28.98	29.17	28.39	28.39
1697	NYSE	TGI	Mon, Aug 4, 2003	29.28	29.38	28.75	28.83
1696	NYSE	TGI	Fri, Aug 1, 2003	31.00	31.00	29.21	29.39
1695	NYSE	TGI	Thu, Jul 31, 2003	29.70	31.32	29.70	31.11
1694	NYSE	TGI	Wed, Jul 30, 2003	29.35	29.66	29.20	29.58
1693	NYSE	TGI	Tue, Jul 29, 2003	29.82	29.97	29.30	29.40
1692	NYSE	TGI	Mon, Jul 28, 2003	29.15	30.02	29.14	29.74
1691	NYSE	TGI	Fri, Jul 25, 2003	29.65	29.80	29.07	29.28
1690	NYSE	TGI	Thu, Jul 24, 2003	28.70	29.54	28.70	29.50
1689	NYSE	TGI	Wed, Jul 23, 2003	28.20	28.90	28.03	28.83
1688	NYSE	TGI	Tue, Jul 22, 2003	28.51	28.51	27.95	28.00
1687	NYSE	TGI	Mon, Jul 21, 2003	29.18	29.18	28.51	28.51
1686	NYSE	TGI	Fri, Jul 18, 2003	28.86	29.10	28.55	29.10
1685	NYSE	TGI	Thu, Jul 17, 2003	29.28	29.49	28.73	28.81
1684	NYSE	TGI	Wed, Jul 16, 2003	29.08	29.72	29.06	29.39
1683	NYSE	TGI	Tue, Jul 15, 2003	29.02	29.25	28.94	29.08
1682	NYSE	TGI	Mon, Jul 14, 2003	29.05	29.31	28.71	29.05
1681	NYSE	TGI	Fri, Jul 11, 2003	28.75	29.15	28.60	29.06
1680	NYSE	TGI	Thu, Jul 10, 2003	28.89	29.07	28.55	28.80
1679	NYSE	TGI	Wed, Jul 9, 2003	28.99	29.15	28.85	28.89
1678	NYSE	TGI	Tue, Jul 8, 2003	28.40	29.33	28.40	28.99
1677	NYSE	TGI	Mon, Jul 7, 2003	28.51	28.99	28.51	28.64
1676	NYSE	TGI	Thu, Jul 3, 2003	28.92	28.92	28.33	28.50
1675	NYSE	TGI	Wed, Jul 2, 2003	28.12	29.17	28.12	29.17
1674	NYSE	TGI	Tue, Jul 1, 2003	28.17	28.38	27.60	28.07
1673	NYSE	TGI	Mon, Jun 30, 2003	29.00	29.17	28.16	28.17
1672	NYSE	TGI	Fri, Jun 27, 2003	29.38	29.64	28.76	28.76
1671	NYSE	TGI	Thu, Jun 26, 2003	29.42	29.70	29.00	29.25
1670	NYSE	TGI	Wed, Jun 25, 2003	29.68	29.85	29.42	29.42
1669	NYSE	TGI	Tue, Jun 24, 2003	30.00	30.15	29.15	29.54
1668	NYSE	TGI	Mon, Jun 23, 2003	33.24	33.45	30.65	30.86
1667	NYSE	TGI	Fri, Jun 20, 2003	32.80	33.45	32.80	33.24
1666	NYSE	TGI	Thu, Jun 19, 2003	32.72	33.15	32.68	32.69
1665	NYSE	TGI	Wed, Jun 18, 2003	32.24	33.12	32.03	32.80
1664	NYSE	TGI	Tue, Jun 17, 2003	31.98	32.25	31.65	32.24
1663	NYSE	TGI	Mon, Jun 16, 2003	30.92	32.05	30.90	31.98
1662	NYSE	TGI	Fri, Jun 13, 2003	31.70	31.74	30.60	31.08
1661	NYSE	TGI	Thu, Jun 12, 2003	31.75	32.10	31.13	31.66
1660	NYSE	TGI	Wed, Jun 11, 2003	31.85	32.81	31.70	32.61
1659	NYSE	TGI	Tue, Jun 10, 2003	31.25	32.00	31.25	32.00
1658	NYSE	TGI	Mon, Jun 9, 2003	32.07	32.07	31.20	31.20
1657	NYSE	TGI	Fri, Jun 6, 2003	32.44	32.87	31.90	32.06
1656	NYSE	TGI	Thu, Jun 5, 2003	32.20	32.47	31.88	32.31
1655	NYSE	TGI	Wed, Jun 4, 2003	31.48	32.29	31.17	32.29
1654	NYSE	TGI	Tue, Jun 3, 2003	31.25	31.48	30.81	31.48
1653	NYSE	TGI	Mon, Jun 2, 2003	31.31	31.43	29.65	31.38
1652	NYSE	TGI	Fri, May 30, 2003	30.23	31.51	30.10	31.51
1651	NYSE	TGI	Thu, May 29, 2003	28.12	29.98	28.12	29.98
1650	NYSE	TGI	Wed, May 28, 2003	27.15	28.14	27.15	28.12
1649	NYSE	TGI	Tue, May 27, 2003	26.80	27.60	26.80	27.15
1648	NYSE	TGI	Fri, May 23, 2003	26.70	27.10	26.66	26.88
1647	NYSE	TGI	Thu, May 22, 2003	26.95	27.12	26.65	26.70
1646	NYSE	TGI	Wed, May 21, 2003	26.91	27.09	26.65	27.07
1645	NYSE	TGI	Tue, May 20, 2003	27.25	27.25	26.52	26.95
1644	NYSE	TGI	Mon, May 19, 2003	27.50	27.55	27.17	27.20
1643	NYSE	TGI	Fri, May 16, 2003	28.32	28.32	27.20	27.20
1642	NYSE	TGI	Thu, May 15, 2003	28.30	28.55	28.09	28.45
1641	NYSE	TGI	Wed, May 14, 2003	28.15	28.57	28.06	28.55
1640	NYSE	TGI	Tue, May 13, 2003	28.15	28.21	27.80	28.01
1639	NYSE	TGI	Mon, May 12, 2003	27.52	28.53	27.52	28.30
1638	NYSE	TGI	Fri, May 9, 2003	27.38	27.52	27.24	27.52
1637	NYSE	TGI	Thu, May 8, 2003	26.90	27.38	26.86	27.37
1636	NYSE	TGI	Wed, May 7, 2003	27.00	27.07	26.78	26.97
1635	NYSE	TGI	Tue, May 6, 2003	27.03	27.28	26.76	27.00
1634	NYSE	TGI	Mon, May 5, 2003	26.60	27.03	26.56	27.03
1633	NYSE	TGI	Fri, May 2, 2003	26.25	26.88	26.07	26.84
1632	NYSE	TGI	Thu, May 1, 2003	26.30	26.40	25.81	26.08
1631	NYSE	TGI	Wed, Apr 30, 2003	26.20	26.80	26.00	26.28
1630	NYSE	TGI	Tue, Apr 29, 2003	25.55	26.48	25.55	26.35
1629	NYSE	TGI	Mon, Apr 28, 2003	25.05	26.30	25.05	25.61
1628	NYSE	TGI	Fri, Apr 25, 2003	24.85	25.40	24.75	25.05
1627	NYSE	TGI	Thu, Apr 24, 2003	24.00	24.55	23.92	24.45
1626	NYSE	TGI	Wed, Apr 23, 2003	23.90	24.30	23.90	24.12
1625	NYSE	TGI	Tue, Apr 22, 2003	23.05	23.93	22.85	23.85
1624	NYSE	TGI	Mon, Apr 21, 2003	22.60	22.95	22.15	22.95
1623	NYSE	TGI	Thu, Apr 17, 2003	22.60	22.76	22.00	22.60
1622	NYSE	TGI	Wed, Apr 16, 2003	22.90	22.90	22.40	22.60
1621	NYSE	TGI	Tue, Apr 15, 2003	22.65	23.05	22.53	23.03
1620	NYSE	TGI	Mon, Apr 14, 2003	22.35	22.79	22.35	22.60
1619	NYSE	TGI	Fri, Apr 11, 2003	23.41	23.41	22.45	22.50
1618	NYSE	TGI	Thu, Apr 10, 2003	23.75	23.75	23.40	23.40
1617	NYSE	TGI	Wed, Apr 9, 2003	23.70	24.00	23.60	23.70
1616	NYSE	TGI	Tue, Apr 8, 2003	23.35	23.95	23.32	23.86
1615	NYSE	TGI	Mon, Apr 7, 2003	23.10	23.82	23.05	23.48
1614	NYSE	TGI	Fri, Apr 4, 2003	23.25	23.60	22.45	22.85
1613	NYSE	TGI	Thu, Apr 3, 2003	23.30	23.58	22.89	23.00
1612	NYSE	TGI	Wed, Apr 2, 2003	22.65	23.50	22.65	23.35
1611	NYSE	TGI	Tue, Apr 1, 2003	22.20	22.64	22.10	22.50
1610	NYSE	TGI	Mon, Mar 31, 2003	22.60	22.69	22.15	22.45
1609	NYSE	TGI	Fri, Mar 28, 2003	23.00	23.00	22.60	22.71
1608	NYSE	TGI	Thu, Mar 27, 2003	22.80	23.55	22.49	23.08
1607	NYSE	TGI	Wed, Mar 26, 2003	23.85	23.85	23.02	23.02
1606	NYSE	TGI	Tue, Mar 25, 2003	23.70	24.00	23.60	23.91
1605	NYSE	TGI	Mon, Mar 24, 2003	23.80	23.90	23.45	23.80
1604	NYSE	TGI	Fri, Mar 21, 2003	23.40	24.33	23.40	24.00
1603	NYSE	TGI	Thu, Mar 20, 2003	23.35	24.48	22.95	23.50
1602	NYSE	TGI	Wed, Mar 19, 2003	24.00	24.30	22.60	23.50
1601	NYSE	TGI	Tue, Mar 18, 2003	22.50	24.15	22.45	24.10
1600	NYSE	TGI	Mon, Mar 17, 2003	21.20	22.39	20.71	22.28
1599	NYSE	TGI	Fri, Mar 14, 2003	21.23	21.40	21.05	21.11
1598	NYSE	TGI	Thu, Mar 13, 2003	21.10	21.30	20.90	21.20
1597	NYSE	TGI	Wed, Mar 12, 2003	21.30	21.50	21.00	21.00
1596	NYSE	TGI	Tue, Mar 11, 2003	22.60	22.80	20.90	21.30
1595	NYSE	TGI	Mon, Mar 10, 2003	23.00	23.01	21.77	22.71
1594	NYSE	TGI	Fri, Mar 7, 2003	23.80	24.18	22.80	23.00
1593	NYSE	TGI	Thu, Mar 6, 2003	24.01	24.01	23.45	23.90
1592	NYSE	TGI	Wed, Mar 5, 2003	23.80	24.15	23.51	24.00
1591	NYSE	TGI	Tue, Mar 4, 2003	24.35	24.35	23.01	23.80
1590	NYSE	TGI	Mon, Mar 3, 2003	24.25	24.70	24.20	24.35
1589	NYSE	TGI	Fri, Feb 28, 2003	24.05	24.61	23.95	24.25
1588	NYSE	TGI	Thu, Feb 27, 2003	23.10	24.28	23.00	24.10
1587	NYSE	TGI	Wed, Feb 26, 2003	23.50	23.51	22.85	23.00
1586	NYSE	TGI	Tue, Feb 25, 2003	22.78	23.98	22.60	23.55
1585	NYSE	TGI	Mon, Feb 24, 2003	23.90	23.91	22.74	22.78
1584	NYSE	TGI	Fri, Feb 21, 2003	23.78	24.03	23.57	23.98
1583	NYSE	TGI	Thu, Feb 20, 2003	23.95	23.95	23.40	23.53
1582	NYSE	TGI	Wed, Feb 19, 2003	24.70	24.70	23.90	24.00
1581	NYSE	TGI	Tue, Feb 18, 2003	25.17	25.17	24.25	24.68
1580	NYSE	TGI	Fri, Feb 14, 2003	25.10	25.30	24.50	25.13
1579	NYSE	TGI	Thu, Feb 13, 2003	25.10	25.26	24.70	25.16
1578	NYSE	TGI	Wed, Feb 12, 2003	25.25	25.25	25.00	25.10
1577	NYSE	TGI	Tue, Feb 11, 2003	25.30	25.30	25.00	25.24
1576	NYSE	TGI	Mon, Feb 10, 2003	25.06	25.59	24.85	25.30
1575	NYSE	TGI	Fri, Feb 7, 2003	25.23	25.24	24.66	25.05
1574	NYSE	TGI	Thu, Feb 6, 2003	25.10	25.35	24.70	25.22
1573	NYSE	TGI	Wed, Feb 5, 2003	25.30	25.50	24.85	25.00
1572	NYSE	TGI	Tue, Feb 4, 2003	24.92	25.41	24.84	25.30
1571	NYSE	TGI	Mon, Feb 3, 2003	25.30	25.45	24.80	24.98
1570	NYSE	TGI	Fri, Jan 31, 2003	24.76	25.93	24.70	25.20
1569	NYSE	TGI	Thu, Jan 30, 2003	25.30	25.30	23.85	24.32
1568	NYSE	TGI	Wed, Jan 29, 2003	25.35	25.48	25.00	25.15
1567	NYSE	TGI	Tue, Jan 28, 2003	25.76	26.50	23.80	25.23
1566	NYSE	TGI	Mon, Jan 27, 2003	26.95	26.95	25.45	25.65
1565	NYSE	TGI	Fri, Jan 24, 2003	26.50	26.99	26.25	26.75
1564	NYSE	TGI	Thu, Jan 23, 2003	27.25	27.26	25.55	26.28
1563	NYSE	TGI	Wed, Jan 22, 2003	29.55	29.55	28.60	28.61
1562	NYSE	TGI	Tue, Jan 21, 2003	30.10	30.10	29.30	29.65
1561	NYSE	TGI	Fri, Jan 17, 2003	30.46	30.46	29.86	30.00
1560	NYSE	TGI	Thu, Jan 16, 2003	30.05	30.50	29.85	30.48
1559	NYSE	TGI	Wed, Jan 15, 2003	30.25	30.38	30.00	30.15
1558	NYSE	TGI	Tue, Jan 14, 2003	31.05	31.20	30.18	30.19
1557	NYSE	TGI	Mon, Jan 13, 2003	30.86	30.99	30.00	30.95
1556	NYSE	TGI	Fri, Jan 10, 2003	30.20	30.75	30.18	30.66
1555	NYSE	TGI	Thu, Jan 9, 2003	30.15	30.75	30.01	30.20
1554	NYSE	TGI	Wed, Jan 8, 2003	30.50	30.51	30.00	30.01
1553	NYSE	TGI	Tue, Jan 7, 2003	31.40	31.49	30.15	30.50
1552	NYSE	TGI	Mon, Jan 6, 2003	31.35	31.84	31.14	31.44
1551	NYSE	TGI	Fri, Jan 3, 2003	32.72	32.73	31.01	31.50
1550	NYSE	TGI	Thu, Jan 2, 2003	31.96	33.26	31.35	32.82
1549	NYSE	TGI	Tue, Dec 31, 2002	30.60	32.10	30.25	31.94
1548	NYSE	TGI	Mon, Dec 30, 2002	30.23	30.38	29.80	30.38
1547	NYSE	TGI	Fri, Dec 27, 2002	30.13	30.18	29.76	30.13
1546	NYSE	TGI	Thu, Dec 26, 2002	29.80	30.40	29.80	30.23
1545	NYSE	TGI	Tue, Dec 24, 2002	29.65	30.15	29.50	29.70
1544	NYSE	TGI	Mon, Dec 23, 2002	29.08	29.74	29.08	29.65
1543	NYSE	TGI	Fri, Dec 20, 2002	29.19	29.23	28.88	29.23
1542	NYSE	TGI	Thu, Dec 19, 2002	28.38	29.45	28.38	29.19
1541	NYSE	TGI	Wed, Dec 18, 2002	27.86	28.70	27.86	28.38
1540	NYSE	TGI	Tue, Dec 17, 2002	27.86	28.65	27.20	27.85
1539	NYSE	TGI	Mon, Dec 16, 2002	25.93	28.46	25.00	28.46
1538	NYSE	TGI	Fri, Dec 13, 2002	26.61	26.65	25.80	25.93
1537	NYSE	TGI	Thu, Dec 12, 2002	26.90	26.99	26.50	26.60
1536	NYSE	TGI	Wed, Dec 11, 2002	27.05	27.12	26.61	26.78
1535	NYSE	TGI	Tue, Dec 10, 2002	27.00	27.30	26.76	27.30
1534	NYSE	TGI	Mon, Dec 9, 2002	27.32	27.32	26.65	26.80
1533	NYSE	TGI	Fri, Dec 6, 2002	27.00	27.20	26.80	27.20
1532	NYSE	TGI	Thu, Dec 5, 2002	27.60	27.60	26.66	27.10
1531	NYSE	TGI	Wed, Dec 4, 2002	27.62	27.88	27.10	27.50
1530	NYSE	TGI	Tue, Dec 3, 2002	28.11	28.43	27.45	27.65
1529	NYSE	TGI	Mon, Dec 2, 2002	28.20	28.85	27.22	28.11
1528	NYSE	TGI	Fri, Nov 29, 2002	29.55	29.55	27.95	27.95
1527	NYSE	TGI	Wed, Nov 27, 2002	27.51	29.59	27.51	29.55
1526	NYSE	TGI	Tue, Nov 26, 2002	29.50	29.50	27.49	27.49
1525	NYSE	TGI	Mon, Nov 25, 2002	26.94	28.43	26.92	28.43
1524	NYSE	TGI	Fri, Nov 22, 2002	26.35	26.97	26.25	26.94
1523	NYSE	TGI	Thu, Nov 21, 2002	25.60	26.70	25.51	26.34
1522	NYSE	TGI	Wed, Nov 20, 2002	24.77	25.54	24.75	25.48
1521	NYSE	TGI	Tue, Nov 19, 2002	24.62	25.70	24.61	24.71
1520	NYSE	TGI	Mon, Nov 18, 2002	25.20	25.25	24.51	24.57
1519	NYSE	TGI	Fri, Nov 15, 2002	24.58	25.92	24.50	25.12
1518	NYSE	TGI	Thu, Nov 14, 2002	25.78	26.30	24.50	24.61
1517	NYSE	TGI	Wed, Nov 13, 2002	24.57	25.82	24.50	25.75
1516	NYSE	TGI	Tue, Nov 12, 2002	24.54	24.90	24.50	24.59
1515	NYSE	TGI	Mon, Nov 11, 2002	24.73	24.91	24.50	24.52
1514	NYSE	TGI	Fri, Nov 8, 2002	24.71	25.18	24.68	24.75
1513	NYSE	TGI	Thu, Nov 7, 2002	25.98	25.98	24.75	24.81
1512	NYSE	TGI	Wed, Nov 6, 2002	25.23	26.06	24.88	26.01
1511	NYSE	TGI	Tue, Nov 5, 2002	24.55	25.09	24.55	25.00
1510	NYSE	TGI	Mon, Nov 4, 2002	25.02	25.03	24.22	24.80
1509	NYSE	TGI	Fri, Nov 1, 2002	24.55	25.02	24.52	25.02
1508	NYSE	TGI	Thu, Oct 31, 2002	24.90	25.02	24.50	24.62
1507	NYSE	TGI	Wed, Oct 30, 2002	24.84	25.00	24.78	24.90
1506	NYSE	TGI	Tue, Oct 29, 2002	24.50	25.07	24.25	24.74
1505	NYSE	TGI	Mon, Oct 28, 2002	25.25	25.53	23.53	24.55
1504	NYSE	TGI	Fri, Oct 25, 2002	28.81	28.81	23.75	25.10
1503	NYSE	TGI	Thu, Oct 24, 2002	29.59	29.90	29.47	29.81
1502	NYSE	TGI	Wed, Oct 23, 2002	28.50	29.55	28.32	29.49
1501	NYSE	TGI	Tue, Oct 22, 2002	28.35	28.61	28.00	28.50
1500	NYSE	TGI	Mon, Oct 21, 2002	27.26	28.85	27.26	28.35
1499	NYSE	TGI	Fri, Oct 18, 2002	26.82	27.41	26.34	27.26
1498	NYSE	TGI	Thu, Oct 17, 2002	28.21	28.28	26.65	26.75
1497	NYSE	TGI	Wed, Oct 16, 2002	28.81	28.82	27.94	27.96
1496	NYSE	TGI	Tue, Oct 15, 2002	28.00	29.11	28.00	28.84
1495	NYSE	TGI	Mon, Oct 14, 2002	28.27	28.28	27.50	27.85
1494	NYSE	TGI	Fri, Oct 11, 2002	26.90	28.85	26.90	28.30
1493	NYSE	TGI	Thu, Oct 10, 2002	26.24	26.92	25.81	26.75
1492	NYSE	TGI	Wed, Oct 9, 2002	26.37	26.80	25.95	26.24
1491	NYSE	TGI	Tue, Oct 8, 2002	26.40	26.67	25.90	26.47
1490	NYSE	TGI	Mon, Oct 7, 2002	28.20	28.21	26.40	26.59
1489	NYSE	TGI	Fri, Oct 4, 2002	29.32	29.32	28.10	28.20
1488	NYSE	TGI	Thu, Oct 3, 2002	30.00	30.47	29.32	29.32
1487	NYSE	TGI	Wed, Oct 2, 2002	30.25	31.44	29.75	30.00
1486	NYSE	TGI	Tue, Oct 1, 2002	28.15	30.30	28.15	30.30
1485	NYSE	TGI	Mon, Sep 30, 2002	29.09	29.40	28.00	28.00
1484	NYSE	TGI	Fri, Sep 27, 2002	30.05	30.35	28.97	29.08
1483	NYSE	TGI	Thu, Sep 26, 2002	31.10	31.10	29.90	30.12
1482	NYSE	TGI	Wed, Sep 25, 2002	29.96	30.00	29.32	29.90
1481	NYSE	TGI	Tue, Sep 24, 2002	30.30	30.45	29.65	29.71
1480	NYSE	TGI	Mon, Sep 23, 2002	30.01	31.23	30.00	30.46
1479	NYSE	TGI	Fri, Sep 20, 2002	30.27	30.50	30.00	30.00
1478	NYSE	TGI	Thu, Sep 19, 2002	30.45	30.53	29.83	30.02
1477	NYSE	TGI	Wed, Sep 18, 2002	31.54	31.63	29.90	30.48
1476	NYSE	TGI	Tue, Sep 17, 2002	32.40	32.45	31.45	31.54
1475	NYSE	TGI	Mon, Sep 16, 2002	32.65	33.13	32.40	32.40
1474	NYSE	TGI	Fri, Sep 13, 2002	32.02	33.19	31.65	32.40
1473	NYSE	TGI	Thu, Sep 12, 2002	30.95	32.35	30.90	32.04
1472	NYSE	TGI	Wed, Sep 11, 2002	31.00	31.44	30.78	30.91
1471	NYSE	TGI	Tue, Sep 10, 2002	31.55	31.65	30.81	30.95
1470	NYSE	TGI	Mon, Sep 9, 2002	31.70	31.88	31.05	31.55
1469	NYSE	TGI	Fri, Sep 6, 2002	31.50	32.12	31.42	31.70
1468	NYSE	TGI	Thu, Sep 5, 2002	32.74	32.74	31.30	31.50
1467	NYSE	TGI	Wed, Sep 4, 2002	32.60	33.10	32.50	32.99
1466	NYSE	TGI	Tue, Sep 3, 2002	33.24	33.24	32.65	32.65
1465	NYSE	TGI	Fri, Aug 30, 2002	33.40	33.52	33.06	33.34
1464	NYSE	TGI	Thu, Aug 29, 2002	33.25	33.55	33.05	33.25
1463	NYSE	TGI	Wed, Aug 28, 2002	33.02	33.92	32.30	33.27
1462	NYSE	TGI	Tue, Aug 27, 2002	34.62	34.75	33.02	33.02
1461	NYSE	TGI	Mon, Aug 26, 2002	34.50	34.62	33.70	34.42
1460	NYSE	TGI	Fri, Aug 23, 2002	35.79	35.97	34.45	34.45
1459	NYSE	TGI	Thu, Aug 22, 2002	35.20	36.18	34.71	35.99
1458	NYSE	TGI	Wed, Aug 21, 2002	34.52	35.25	34.35	35.12
1457	NYSE	TGI	Tue, Aug 20, 2002	34.70	35.00	34.25	34.61
1456	NYSE	TGI	Mon, Aug 19, 2002	34.44	35.19	34.35	34.70
1455	NYSE	TGI	Fri, Aug 16, 2002	33.25	35.23	32.75	34.84
1454	NYSE	TGI	Thu, Aug 15, 2002	34.32	34.65	33.31	33.35
1453	NYSE	TGI	Wed, Aug 14, 2002	34.78	34.85	33.49	34.07
1452	NYSE	TGI	Tue, Aug 13, 2002	37.65	37.90	34.78	34.78
1451	NYSE	TGI	Mon, Aug 12, 2002	38.66	38.66	37.23	37.50
1450	NYSE	TGI	Fri, Aug 9, 2002	39.63	39.63	37.80	38.70
1449	NYSE	TGI	Thu, Aug 8, 2002	39.90	40.32	39.00	39.85
1448	NYSE	TGI	Wed, Aug 7, 2002	39.50	40.50	39.02	40.30
1447	NYSE	TGI	Tue, Aug 6, 2002	38.85	39.95	38.75	39.40
1446	NYSE	TGI	Mon, Aug 5, 2002	39.95	40.43	38.75	38.75
1445	NYSE	TGI	Fri, Aug 2, 2002	41.40	41.40	39.95	40.00
1444	NYSE	TGI	Thu, Aug 1, 2002	39.51	41.69	39.51	41.30
1443	NYSE	TGI	Wed, Jul 31, 2002	41.15	41.73	39.50	39.55
1442	NYSE	TGI	Tue, Jul 30, 2002	41.55	42.20	40.00	41.22
1441	NYSE	TGI	Mon, Jul 29, 2002	38.80	41.65	38.80	41.65
1440	NYSE	TGI	Fri, Jul 26, 2002	38.66	39.41	38.35	38.95
1439	NYSE	TGI	Thu, Jul 25, 2002	38.80	39.51	37.50	38.41
1438	NYSE	TGI	Wed, Jul 24, 2002	35.90	38.90	35.29	38.90
1437	NYSE	TGI	Tue, Jul 23, 2002	37.81	37.81	36.30	36.60
1436	NYSE	TGI	Mon, Jul 22, 2002	38.00	38.75	37.20	37.91
1435	NYSE	TGI	Fri, Jul 19, 2002	39.57	39.57	37.70	38.10
1434	NYSE	TGI	Thu, Jul 18, 2002	38.50	40.00	38.00	39.80
1433	NYSE	TGI	Wed, Jul 17, 2002	38.38	38.70	37.85	38.50
1432	NYSE	TGI	Tue, Jul 16, 2002	37.55	38.65	37.15	37.88
1431	NYSE	TGI	Mon, Jul 15, 2002	37.90	38.07	36.46	37.65
1430	NYSE	TGI	Fri, Jul 12, 2002	38.35	38.65	37.62	37.90
1429	NYSE	TGI	Thu, Jul 11, 2002	37.70	38.35	36.80	38.35
1428	NYSE	TGI	Wed, Jul 10, 2002	39.70	39.78	37.65	37.83
1427	NYSE	TGI	Tue, Jul 9, 2002	40.42	40.70	39.54	39.54
1426	NYSE	TGI	Mon, Jul 8, 2002	41.28	41.40	40.33	40.42
1425	NYSE	TGI	Fri, Jul 5, 2002	39.81	41.33	39.81	41.33
1424	NYSE	TGI	Wed, Jul 3, 2002	40.45	40.75	38.64	39.80
1423	NYSE	TGI	Tue, Jul 2, 2002	42.80	42.90	40.51	40.59
1422	NYSE	TGI	Mon, Jul 1, 2002	44.60	44.69	42.80	42.90
1421	NYSE	TGI	Fri, Jun 28, 2002	43.30	44.60	43.13	44.60
1420	NYSE	TGI	Thu, Jun 27, 2002	42.90	43.19	42.16	42.97
1419	NYSE	TGI	Wed, Jun 26, 2002	42.75	42.75	42.00	42.65
1418	NYSE	TGI	Tue, Jun 25, 2002	43.13	43.50	42.72	42.75
1417	NYSE	TGI	Mon, Jun 24, 2002	43.80	43.80	42.82	43.13
1416	NYSE	TGI	Fri, Jun 21, 2002	46.45	46.45	43.41	43.90
1415	NYSE	TGI	Thu, Jun 20, 2002	43.87	45.90	43.80	45.90
1414	NYSE	TGI	Wed, Jun 19, 2002	43.00	43.82	42.86	43.82
1413	NYSE	TGI	Tue, Jun 18, 2002	41.81	43.54	41.70	43.38
1412	NYSE	TGI	Mon, Jun 17, 2002	41.00	41.99	40.92	41.85
1411	NYSE	TGI	Fri, Jun 14, 2002	40.60	41.19	40.15	41.10
1410	NYSE	TGI	Thu, Jun 13, 2002	40.57	40.90	40.41	40.70
1409	NYSE	TGI	Wed, Jun 12, 2002	40.30	40.60	40.10	40.52
1408	NYSE	TGI	Tue, Jun 11, 2002	40.55	40.74	40.12	40.50
1407	NYSE	TGI	Mon, Jun 10, 2002	39.30	40.60	39.30	40.45
1406	NYSE	TGI	Fri, Jun 7, 2002	40.00	40.95	38.79	39.25
1405	NYSE	TGI	Thu, Jun 6, 2002	40.96	41.35	39.70	41.00
1404	NYSE	TGI	Wed, Jun 5, 2002	41.65	41.90	40.55	40.81
1403	NYSE	TGI	Tue, Jun 4, 2002	42.60	42.60	41.40	41.60
1402	NYSE	TGI	Mon, Jun 3, 2002	44.35	44.55	42.67	42.67
1401	NYSE	TGI	Fri, May 31, 2002	44.78	45.01	44.15	44.40
1400	NYSE	TGI	Thu, May 30, 2002	44.70	45.16	44.25	44.78
1399	NYSE	TGI	Wed, May 29, 2002	46.10	46.10	44.60	44.70
1398	NYSE	TGI	Tue, May 28, 2002	46.40	46.50	45.60	45.98
1397	NYSE	TGI	Fri, May 24, 2002	45.88	46.74	45.79	46.34
1396	NYSE	TGI	Thu, May 23, 2002	44.80	45.73	44.45	45.58
1395	NYSE	TGI	Wed, May 22, 2002	44.65	44.94	44.59	44.74
1394	NYSE	TGI	Tue, May 21, 2002	45.10	45.10	44.30	44.49
1393	NYSE	TGI	Mon, May 20, 2002	46.95	46.96	45.67	45.70
1392	NYSE	TGI	Fri, May 17, 2002	47.05	47.26	46.53	47.05
1391	NYSE	TGI	Thu, May 16, 2002	47.44	47.63	46.76	46.92
1390	NYSE	TGI	Wed, May 15, 2002	47.40	47.55	46.70	47.49
1389	NYSE	TGI	Tue, May 14, 2002	48.58	48.58	47.05	47.50
1388	NYSE	TGI	Mon, May 13, 2002	48.59	48.95	48.02	48.55
1387	NYSE	TGI	Fri, May 10, 2002	48.60	48.70	48.43	48.59
1386	NYSE	TGI	Thu, May 9, 2002	48.25	48.86	48.14	48.35
1385	NYSE	TGI	Wed, May 8, 2002	48.00	48.25	47.95	48.10
1384	NYSE	TGI	Tue, May 7, 2002	48.85	48.85	47.70	47.80
1383	NYSE	TGI	Mon, May 6, 2002	48.56	49.16	48.56	48.80
1382	NYSE	TGI	Fri, May 3, 2002	48.00	48.45	47.83	48.41
1381	NYSE	TGI	Thu, May 2, 2002	47.54	48.65	47.28	48.34
1380	NYSE	TGI	Wed, May 1, 2002	46.30	47.60	46.20	47.54
1379	NYSE	TGI	Tue, Apr 30, 2002	43.30	46.05	43.30	46.05
1378	NYSE	TGI	Mon, Apr 29, 2002	42.90	43.51	42.90	43.15
1377	NYSE	TGI	Fri, Apr 26, 2002	42.05	42.67	41.87	42.65
1376	NYSE	TGI	Thu, Apr 25, 2002	42.60	42.60	41.85	41.90
1375	NYSE	TGI	Wed, Apr 24, 2002	42.85	43.30	42.48	42.50
1374	NYSE	TGI	Tue, Apr 23, 2002	44.10	44.10	42.25	42.60
1373	NYSE	TGI	Mon, Apr 22, 2002	46.15	46.15	44.10	44.10
1372	NYSE	TGI	Fri, Apr 19, 2002	44.99	46.50	44.86	46.15
1371	NYSE	TGI	Thu, Apr 18, 2002	45.60	45.61	44.60	44.91
1370	NYSE	TGI	Wed, Apr 17, 2002	45.10	45.54	44.90	45.16
1369	NYSE	TGI	Tue, Apr 16, 2002	44.00	44.90	44.00	44.63
1368	NYSE	TGI	Mon, Apr 15, 2002	43.95	44.30	43.51	44.00
1367	NYSE	TGI	Fri, Apr 12, 2002	42.90	43.75	42.65	43.75
1366	NYSE	TGI	Thu, Apr 11, 2002	42.40	43.08	42.34	42.70
1365	NYSE	TGI	Wed, Apr 10, 2002	40.35	41.90	40.35	41.90
1364	NYSE	TGI	Tue, Apr 9, 2002	39.84	40.38	39.84	40.14
1363	NYSE	TGI	Mon, Apr 8, 2002	40.05	40.10	39.30	39.94
1362	NYSE	TGI	Fri, Apr 5, 2002	39.85	40.45	39.85	39.95
1361	NYSE	TGI	Thu, Apr 4, 2002	39.35	39.70	39.35	39.67
1360	NYSE	TGI	Wed, Apr 3, 2002	39.40	39.78	39.13	39.19
1359	NYSE	TGI	Tue, Apr 2, 2002	38.70	39.15	38.50	39.08
1358	NYSE	TGI	Mon, Apr 1, 2002	39.35	39.35	38.54	38.54
1357	NYSE	TGI	Thu, Mar 28, 2002	39.15	39.25	38.34	39.20
1356	NYSE	TGI	Wed, Mar 27, 2002	39.05	39.40	38.70	38.95
1355	NYSE	TGI	Tue, Mar 26, 2002	38.75	39.10	38.70	38.95
1354	NYSE	TGI	Mon, Mar 25, 2002	39.20	39.23	38.58	38.58
1353	NYSE	TGI	Fri, Mar 22, 2002	39.70	39.94	39.03	39.03
1352	NYSE	TGI	Thu, Mar 21, 2002	39.55	39.80	39.20	39.80
1351	NYSE	TGI	Wed, Mar 20, 2002	39.98	39.98	39.40	39.40
1350	NYSE	TGI	Tue, Mar 19, 2002	39.80	40.15	39.80	39.98
1349	NYSE	TGI	Mon, Mar 18, 2002	39.70	40.60	39.65	39.65
1348	NYSE	TGI	Fri, Mar 15, 2002	38.50	39.55	38.48	39.45
1347	NYSE	TGI	Thu, Mar 14, 2002	39.50	39.50	38.95	38.99
1346	NYSE	TGI	Wed, Mar 13, 2002	40.15	40.15	39.30	39.30
1345	NYSE	TGI	Tue, Mar 12, 2002	39.70	40.00	39.50	40.00
1344	NYSE	TGI	Mon, Mar 11, 2002	39.75	40.15	39.48	39.70
1343	NYSE	TGI	Fri, Mar 8, 2002	39.40	39.80	39.30	39.65
1342	NYSE	TGI	Thu, Mar 7, 2002	39.00	39.70	39.00	39.20
1341	NYSE	TGI	Wed, Mar 6, 2002	38.55	39.00	38.10	38.81
1340	NYSE	TGI	Tue, Mar 5, 2002	36.75	38.55	36.63	38.18
1339	NYSE	TGI	Mon, Mar 4, 2002	35.75	36.72	35.71	36.60
1338	NYSE	TGI	Fri, Mar 1, 2002	35.90	35.92	35.60	35.75
1337	NYSE	TGI	Thu, Feb 28, 2002	34.15	35.54	34.15	35.40
1336	NYSE	TGI	Wed, Feb 27, 2002	33.25	34.00	33.25	33.99
1335	NYSE	TGI	Tue, Feb 26, 2002	32.90	33.30	32.85	33.30
1334	NYSE	TGI	Mon, Feb 25, 2002	33.00	33.20	32.82	32.85
1333	NYSE	TGI	Fri, Feb 22, 2002	32.57	33.10	32.57	32.95
1332	NYSE	TGI	Thu, Feb 21, 2002	32.00	33.20	32.00	32.45
1331	NYSE	TGI	Wed, Feb 20, 2002	31.39	32.00	31.25	32.00
1330	NYSE	TGI	Tue, Feb 19, 2002	30.95	31.63	30.90	31.34
1329	NYSE	TGI	Fri, Feb 15, 2002	31.00	31.15	30.45	30.75
1328	NYSE	TGI	Thu, Feb 14, 2002	32.15	32.35	30.90	30.90
1327	NYSE	TGI	Wed, Feb 13, 2002	32.55	32.65	32.00	32.20
1326	NYSE	TGI	Tue, Feb 12, 2002	32.80	32.80	32.20	32.55
1325	NYSE	TGI	Mon, Feb 11, 2002	32.95	32.99	32.65	32.80
1324	NYSE	TGI	Fri, Feb 8, 2002	32.55	33.00	32.55	32.95
1323	NYSE	TGI	Thu, Feb 7, 2002	32.85	33.00	32.50	32.51
1322	NYSE	TGI	Wed, Feb 6, 2002	33.30	33.30	32.85	32.85
1321	NYSE	TGI	Tue, Feb 5, 2002	33.20	33.20	32.75	33.16
1320	NYSE	TGI	Mon, Feb 4, 2002	33.60	33.65	32.90	33.20
1319	NYSE	TGI	Fri, Feb 1, 2002	33.75	33.80	33.50	33.58
1318	NYSE	TGI	Thu, Jan 31, 2002	33.05	33.90	32.79	33.90
1317	NYSE	TGI	Wed, Jan 30, 2002	31.30	32.82	31.30	32.82
1316	NYSE	TGI	Tue, Jan 29, 2002	31.05	31.30	30.00	31.15
1315	NYSE	TGI	Mon, Jan 28, 2002	31.60	31.60	31.10	31.45
1314	NYSE	TGI	Fri, Jan 25, 2002	32.30	32.35	31.35	31.51
1313	NYSE	TGI	Thu, Jan 24, 2002	31.60	32.36	31.60	32.28
1312	NYSE	TGI	Wed, Jan 23, 2002	32.00	32.00	31.31	31.60
1311	NYSE	TGI	Tue, Jan 22, 2002	31.34	32.15	31.34	31.95
1310	NYSE	TGI	Fri, Jan 18, 2002	31.70	31.80	31.34	31.34
1309	NYSE	TGI	Thu, Jan 17, 2002	31.75	31.84	31.45	31.55
1308	NYSE	TGI	Wed, Jan 16, 2002	32.25	32.25	31.50	31.65
1307	NYSE	TGI	Tue, Jan 15, 2002	32.60	32.90	31.90	32.10
1306	NYSE	TGI	Mon, Jan 14, 2002	34.05	34.05	32.45	32.45
1305	NYSE	TGI	Fri, Jan 11, 2002	35.25	35.25	33.71	34.15
1304	NYSE	TGI	Thu, Jan 10, 2002	35.25	35.39	35.02	35.21
1303	NYSE	TGI	Wed, Jan 9, 2002	34.04	35.75	34.04	35.25
1302	NYSE	TGI	Tue, Jan 8, 2002	33.80	34.20	33.62	34.04
1301	NYSE	TGI	Mon, Jan 7, 2002	33.25	34.10	33.25	33.83
1300	NYSE	TGI	Fri, Jan 4, 2002	32.75	33.40	32.75	33.35
1299	NYSE	TGI	Thu, Jan 3, 2002	32.40	33.00	32.30	32.70
1298	NYSE	TGI	Wed, Jan 2, 2002	32.45	32.47	31.61	32.30
1297	NYSE	TGI	Mon, Dec 31, 2001	32.90	33.08	31.65	32.50
1296	NYSE	TGI	Fri, Dec 28, 2001	33.00	33.06	32.24	32.90
1295	NYSE	TGI	Thu, Dec 27, 2001	32.65	32.82	32.65	32.75
1294	NYSE	TGI	Wed, Dec 26, 2001	33.00	33.15	32.40	32.55
1293	NYSE	TGI	Mon, Dec 24, 2001	33.10	33.25	33.05	33.13
1292	NYSE	TGI	Fri, Dec 21, 2001	33.01	33.20	32.70	33.00
1291	NYSE	TGI	Thu, Dec 20, 2001	33.26	33.41	32.65	33.00
1290	NYSE	TGI	Wed, Dec 19, 2001	32.05	33.38	31.90	33.26
1289	NYSE	TGI	Tue, Dec 18, 2001	29.81	32.30	29.75	32.30
1288	NYSE	TGI	Mon, Dec 17, 2001	29.71	30.00	29.50	29.81
1287	NYSE	TGI	Fri, Dec 14, 2001	29.48	29.82	29.48	29.60
1286	NYSE	TGI	Thu, Dec 13, 2001	29.50	29.74	29.30	29.55
1285	NYSE	TGI	Wed, Dec 12, 2001	28.85	30.10	28.85	29.45
1284	NYSE	TGI	Tue, Dec 11, 2001	29.30	29.30	28.31	28.70
1283	NYSE	TGI	Mon, Dec 10, 2001	30.15	30.15	29.30	29.30
1282	NYSE	TGI	Fri, Dec 7, 2001	30.11	30.13	29.90	30.03
1281	NYSE	TGI	Thu, Dec 6, 2001	29.35	30.03	29.32	30.01
1280	NYSE	TGI	Wed, Dec 5, 2001	29.10	29.35	28.69	29.35
1279	NYSE	TGI	Tue, Dec 4, 2001	27.54	29.00	27.54	29.00
1278	NYSE	TGI	Mon, Dec 3, 2001	30.15	30.15	27.48	27.54
1277	NYSE	TGI	Fri, Nov 30, 2001	30.60	30.70	29.71	30.10
1276	NYSE	TGI	Thu, Nov 29, 2001	29.90	30.55	29.62	30.55
1275	NYSE	TGI	Wed, Nov 28, 2001	30.00	30.30	29.59	29.89
1274	NYSE	TGI	Tue, Nov 27, 2001	30.40	30.41	29.91	30.00
1273	NYSE	TGI	Mon, Nov 26, 2001	30.10	30.48	29.65	30.40
1272	NYSE	TGI	Fri, Nov 23, 2001	29.26	30.15	29.26	30.10
1271	NYSE	TGI	Wed, Nov 21, 2001	28.86	29.30	28.86	29.25
1270	NYSE	TGI	Tue, Nov 20, 2001	28.35	28.86	28.10	28.76
1269	NYSE	TGI	Mon, Nov 19, 2001	28.75	28.75	27.50	28.20
1268	NYSE	TGI	Fri, Nov 16, 2001	28.00	28.60	27.99	28.60
1267	NYSE	TGI	Thu, Nov 15, 2001	27.60	28.26	27.60	28.00
1266	NYSE	TGI	Wed, Nov 14, 2001	27.25	27.60	27.20	27.50
1265	NYSE	TGI	Tue, Nov 13, 2001	27.10	27.30	27.10	27.30
1264	NYSE	TGI	Mon, Nov 12, 2001	27.22	27.60	26.70	26.98
1263	NYSE	TGI	Fri, Nov 9, 2001	27.25	27.40	27.15	27.22
1262	NYSE	TGI	Thu, Nov 8, 2001	26.85	27.44	26.30	27.25
1261	NYSE	TGI	Wed, Nov 7, 2001	27.20	27.59	26.30	27.00
1260	NYSE	TGI	Tue, Nov 6, 2001	26.10	27.25	25.64	27.20
1259	NYSE	TGI	Mon, Nov 5, 2001	26.10	26.50	25.99	26.00
1258	NYSE	TGI	Fri, Nov 2, 2001	25.85	25.95	25.75	25.90
1257	NYSE	TGI	Thu, Nov 1, 2001	25.55	25.90	25.54	25.85
1256	NYSE	TGI	Wed, Oct 31, 2001	25.58	25.76	25.52	25.69
1255	NYSE	TGI	Tue, Oct 30, 2001	25.55	25.55	25.18	25.48
1254	NYSE	TGI	Mon, Oct 29, 2001	25.60	26.10	25.36	25.55
1253	NYSE	TGI	Fri, Oct 26, 2001	24.85	25.70	24.85	25.45
1252	NYSE	TGI	Thu, Oct 25, 2001	24.60	24.88	24.00	24.85
1251	NYSE	TGI	Wed, Oct 24, 2001	25.00	25.15	24.70	24.90
1250	NYSE	TGI	Tue, Oct 23, 2001	25.15	25.15	24.80	24.97
1249	NYSE	TGI	Mon, Oct 22, 2001	24.75	25.18	24.60	25.12
1248	NYSE	TGI	Fri, Oct 19, 2001	25.85	25.85	24.60	24.90
1247	NYSE	TGI	Thu, Oct 18, 2001	26.30	26.50	25.71	25.78
1246	NYSE	TGI	Wed, Oct 17, 2001	27.10	27.30	26.30	26.30
1245	NYSE	TGI	Tue, Oct 16, 2001	27.05	27.10	26.78	27.00
1244	NYSE	TGI	Mon, Oct 15, 2001	27.05	27.25	26.85	27.05
1243	NYSE	TGI	Fri, Oct 12, 2001	27.10	27.10	26.60	27.00
1242	NYSE	TGI	Thu, Oct 11, 2001	26.75	27.40	26.40	27.03
1241	NYSE	TGI	Wed, Oct 10, 2001	25.80	26.40	25.72	26.40
1240	NYSE	TGI	Tue, Oct 9, 2001	26.00	26.20	25.75	25.80
1239	NYSE	TGI	Mon, Oct 8, 2001	25.75	26.55	25.75	25.95
1238	NYSE	TGI	Fri, Oct 5, 2001	26.55	27.06	25.70	25.79
1237	NYSE	TGI	Thu, Oct 4, 2001	24.30	26.45	23.75	26.40
1236	NYSE	TGI	Wed, Oct 3, 2001	23.15	24.35	22.90	24.30
1235	NYSE	TGI	Tue, Oct 2, 2001	22.90	23.60	22.85	23.05
1234	NYSE	TGI	Mon, Oct 1, 2001	23.25	23.25	22.50	23.05
1233	NYSE	TGI	Fri, Sep 28, 2001	22.90	23.50	22.75	23.30
1232	NYSE	TGI	Thu, Sep 27, 2001	23.00	23.00	22.05	22.90
1231	NYSE	TGI	Wed, Sep 26, 2001	23.70	23.70	22.20	23.00
1230	NYSE	TGI	Tue, Sep 25, 2001	23.20	23.85	21.60	23.70
1229	NYSE	TGI	Mon, Sep 24, 2001	23.80	24.20	23.03	23.10
1228	NYSE	TGI	Fri, Sep 21, 2001	22.25	24.40	22.15	22.95
1227	NYSE	TGI	Thu, Sep 20, 2001	26.60	26.60	22.44	23.10
1226	NYSE	TGI	Wed, Sep 19, 2001	30.60	31.10	25.10	26.60
1225	NYSE	TGI	Tue, Sep 18, 2001	33.25	33.75	29.85	30.50
1224	NYSE	TGI	Mon, Sep 17, 2001	40.00	40.00	34.80	34.80
1223	NYSE	TGI	Mon, Sep 10, 2001	44.70	44.70	43.70	43.99
1222	NYSE	TGI	Fri, Sep 7, 2001	46.52	46.52	45.06	45.06
1221	NYSE	TGI	Thu, Sep 6, 2001	46.98	46.98	46.40	46.52
1220	NYSE	TGI	Wed, Sep 5, 2001	47.00	47.60	46.91	46.94
1219	NYSE	TGI	Tue, Sep 4, 2001	47.30	47.95	47.00	47.00
1218	NYSE	TGI	Fri, Aug 31, 2001	47.45	47.60	47.30	47.30
1217	NYSE	TGI	Thu, Aug 30, 2001	47.50	47.75	47.00	47.40
1216	NYSE	TGI	Wed, Aug 29, 2001	47.10	47.54	47.00	47.40
1215	NYSE	TGI	Tue, Aug 28, 2001	47.40	47.75	47.40	47.50
1214	NYSE	TGI	Mon, Aug 27, 2001	47.45	47.75	47.45	47.50
1213	NYSE	TGI	Fri, Aug 24, 2001	47.60	47.80	47.44	47.75
1212	NYSE	TGI	Thu, Aug 23, 2001	47.97	48.30	47.64	47.70
1211	NYSE	TGI	Wed, Aug 22, 2001	48.00	48.36	47.41	47.97
1210	NYSE	TGI	Tue, Aug 21, 2001	47.05	48.35	47.05	47.85
1209	NYSE	TGI	Mon, Aug 20, 2001	45.21	45.55	44.65	45.36
1208	NYSE	TGI	Fri, Aug 17, 2001	45.25	45.60	45.20	45.20
1207	NYSE	TGI	Thu, Aug 16, 2001	44.45	45.37	44.35	45.37
1206	NYSE	TGI	Wed, Aug 15, 2001	44.45	44.97	44.17	44.35
1205	NYSE	TGI	Tue, Aug 14, 2001	44.20	44.60	44.14	44.35
1204	NYSE	TGI	Mon, Aug 13, 2001	44.35	44.45	44.10	44.15
1203	NYSE	TGI	Fri, Aug 10, 2001	43.94	44.20	43.70	44.20
1202	NYSE	TGI	Thu, Aug 9, 2001	43.65	43.79	43.60	43.79
1201	NYSE	TGI	Wed, Aug 8, 2001	44.21	44.21	43.60	43.65
1200	NYSE	TGI	Tue, Aug 7, 2001	44.60	44.80	44.30	44.30
1199	NYSE	TGI	Mon, Aug 6, 2001	44.80	44.80	44.46	44.60
1198	NYSE	TGI	Fri, Aug 3, 2001	45.00	45.06	44.21	44.70
1197	NYSE	TGI	Thu, Aug 2, 2001	45.40	45.48	44.90	44.90
1196	NYSE	TGI	Wed, Aug 1, 2001	44.51	45.50	44.48	45.48
1195	NYSE	TGI	Tue, Jul 31, 2001	44.90	44.98	44.35	44.50
1194	NYSE	TGI	Mon, Jul 30, 2001	45.25	45.30	45.00	45.00
1193	NYSE	TGI	Fri, Jul 27, 2001	45.70	45.79	45.25	45.35
1192	NYSE	TGI	Thu, Jul 26, 2001	44.30	45.70	44.11	45.70
1191	NYSE	TGI	Wed, Jul 25, 2001	43.45	44.25	43.45	44.25
1190	NYSE	TGI	Tue, Jul 24, 2001	44.93	44.93	43.45	43.45
1189	NYSE	TGI	Mon, Jul 23, 2001	45.86	45.86	44.81	44.92
1188	NYSE	TGI	Fri, Jul 20, 2001	45.50	45.95	45.45	45.86
1187	NYSE	TGI	Thu, Jul 19, 2001	45.86	46.05	45.45	45.50
1186	NYSE	TGI	Wed, Jul 18, 2001	46.00	46.15	45.80	45.85
1185	NYSE	TGI	Tue, Jul 17, 2001	45.70	46.20	45.70	46.00
1184	NYSE	TGI	Mon, Jul 16, 2001	46.10	46.40	45.60	45.60
1183	NYSE	TGI	Fri, Jul 13, 2001	45.90	46.45	45.90	46.00
1182	NYSE	TGI	Thu, Jul 12, 2001	45.96	46.80	45.50	45.85
1181	NYSE	TGI	Wed, Jul 11, 2001	46.45	46.50	45.90	45.95
1180	NYSE	TGI	Tue, Jul 10, 2001	47.10	47.95	46.35	46.35
1179	NYSE	TGI	Mon, Jul 9, 2001	46.70	47.10	46.40	47.10
1178	NYSE	TGI	Fri, Jul 6, 2001	47.40	47.45	46.49	46.75
1177	NYSE	TGI	Thu, Jul 5, 2001	47.45	48.05	47.40	47.40
1176	NYSE	TGI	Tue, Jul 3, 2001	48.10	48.15	47.50	47.55
1175	NYSE	TGI	Mon, Jul 2, 2001	48.30	50.00	47.70	48.15
1174	NYSE	TGI	Fri, Jun 29, 2001	43.92	49.00	43.80	49.00
1173	NYSE	TGI	Thu, Jun 28, 2001	44.20	44.25	43.70	43.92
1172	NYSE	TGI	Wed, Jun 27, 2001	44.00	44.30	44.00	44.29
1171	NYSE	TGI	Tue, Jun 26, 2001	44.00	44.15	44.00	44.00
1170	NYSE	TGI	Mon, Jun 25, 2001	43.68	44.36	43.68	44.00
1169	NYSE	TGI	Fri, Jun 22, 2001	45.45	45.45	43.90	43.93
1168	NYSE	TGI	Thu, Jun 21, 2001	46.65	46.65	45.45	45.46
1167	NYSE	TGI	Wed, Jun 20, 2001	44.25	47.25	44.25	46.65
1166	NYSE	TGI	Tue, Jun 19, 2001	45.15	45.15	44.05	44.38
1165	NYSE	TGI	Mon, Jun 18, 2001	45.91	45.95	45.00	45.05
1164	NYSE	TGI	Fri, Jun 15, 2001	46.20	46.61	45.90	45.90
1163	NYSE	TGI	Thu, Jun 14, 2001	47.60	47.70	46.30	46.40
1162	NYSE	TGI	Wed, Jun 13, 2001	48.60	48.60	47.45	47.70
1161	NYSE	TGI	Tue, Jun 12, 2001	48.80	49.00	48.45	48.60
1160	NYSE	TGI	Mon, Jun 11, 2001	49.11	49.20	48.77	48.80
1159	NYSE	TGI	Fri, Jun 8, 2001	49.35	49.40	49.04	49.11
1158	NYSE	TGI	Thu, Jun 7, 2001	48.30	49.65	48.30	49.30
1157	NYSE	TGI	Wed, Jun 6, 2001	47.95	49.24	47.85	48.40
1156	NYSE	TGI	Tue, Jun 5, 2001	47.00	47.90	47.00	47.75
1155	NYSE	TGI	Mon, Jun 4, 2001	46.30	47.05	46.30	47.05
1154	NYSE	TGI	Fri, Jun 1, 2001	45.83	46.40	45.78	46.35
1153	NYSE	TGI	Thu, May 31, 2001	45.30	45.60	45.20	45.58
1152	NYSE	TGI	Wed, May 30, 2001	45.23	45.90	45.15	45.40
1151	NYSE	TGI	Tue, May 29, 2001	45.21	45.40	45.16	45.22
1150	NYSE	TGI	Fri, May 25, 2001	45.20	45.30	45.00	45.20
1149	NYSE	TGI	Thu, May 24, 2001	45.35	45.40	44.65	45.20
1148	NYSE	TGI	Wed, May 23, 2001	45.40	45.60	45.10	45.35
1147	NYSE	TGI	Tue, May 22, 2001	45.00	45.49	44.75	45.26
1146	NYSE	TGI	Mon, May 21, 2001	44.73	44.80	44.45	44.80
1145	NYSE	TGI	Fri, May 18, 2001	44.50	44.75	44.45	44.73
1144	NYSE	TGI	Thu, May 17, 2001	44.65	44.65	44.45	44.50
1143	NYSE	TGI	Wed, May 16, 2001	44.85	44.95	44.50	44.65
1142	NYSE	TGI	Tue, May 15, 2001	44.06	44.60	44.01	44.60
1141	NYSE	TGI	Mon, May 14, 2001	44.10	44.17	44.00	44.06
1140	NYSE	TGI	Fri, May 11, 2001	44.20	44.20	44.00	44.10
1139	NYSE	TGI	Thu, May 10, 2001	44.35	44.35	43.75	44.10
1138	NYSE	TGI	Wed, May 9, 2001	42.85	44.20	42.75	44.20
1137	NYSE	TGI	Tue, May 8, 2001	42.00	43.21	42.00	42.95
1136	NYSE	TGI	Mon, May 7, 2001	41.85	42.35	41.75	42.00
1135	NYSE	TGI	Fri, May 4, 2001	42.40	42.40	41.40	41.85
1134	NYSE	TGI	Thu, May 3, 2001	42.90	42.90	42.15	42.30
1133	NYSE	TGI	Wed, May 2, 2001	41.10	43.00	41.05	42.75
1132	NYSE	TGI	Tue, May 1, 2001	41.90	41.91	40.60	41.10
1131	NYSE	TGI	Mon, Apr 30, 2001	44.00	44.60	42.10	42.10
1130	NYSE	TGI	Fri, Apr 27, 2001	41.50	44.10	41.50	44.00
1129	NYSE	TGI	Thu, Apr 26, 2001	41.30	41.43	40.70	41.31
1128	NYSE	TGI	Wed, Apr 25, 2001	40.00	41.30	40.00	41.30
1127	NYSE	TGI	Tue, Apr 24, 2001	38.89	40.00	38.88	40.00
1126	NYSE	TGI	Mon, Apr 23, 2001	38.52	38.96	38.52	38.88
1125	NYSE	TGI	Fri, Apr 20, 2001	38.35	38.75	38.35	38.58
1124	NYSE	TGI	Thu, Apr 19, 2001	38.20	38.45	38.20	38.35
1123	NYSE	TGI	Wed, Apr 18, 2001	37.76	38.35	37.76	38.19
1122	NYSE	TGI	Tue, Apr 17, 2001	37.90	37.90	37.60	37.76
1121	NYSE	TGI	Mon, Apr 16, 2001	38.25	38.25	37.80	38.05
1120	NYSE	TGI	Thu, Apr 12, 2001	37.65	38.50	37.65	38.50
1119	NYSE	TGI	Wed, Apr 11, 2001	37.95	37.95	37.30	37.65
1118	NYSE	TGI	Tue, Apr 10, 2001	38.20	38.35	37.95	37.95
1117	NYSE	TGI	Mon, Apr 9, 2001	38.30	38.35	38.10	38.20
1116	NYSE	TGI	Fri, Apr 6, 2001	38.85	38.85	38.03	38.30
1115	NYSE	TGI	Thu, Apr 5, 2001	38.42	38.99	38.30	38.95
1114	NYSE	TGI	Wed, Apr 4, 2001	38.00	38.50	37.95	38.30
1113	NYSE	TGI	Tue, Apr 3, 2001	37.80	38.30	37.36	38.30
1112	NYSE	TGI	Mon, Apr 2, 2001	37.90	37.95	37.40	37.95
1111	NYSE	TGI	Fri, Mar 30, 2001	37.25	38.25	37.25	38.00
1110	NYSE	TGI	Thu, Mar 29, 2001	37.25	37.75	37.05	37.25
1109	NYSE	TGI	Wed, Mar 28, 2001	37.10	37.40	36.85	37.10
1108	NYSE	TGI	Tue, Mar 27, 2001	36.60	37.00	36.59	37.00
1107	NYSE	TGI	Mon, Mar 26, 2001	35.95	36.61	35.94	36.60
1106	NYSE	TGI	Fri, Mar 23, 2001	35.74	35.90	35.40	35.90
1105	NYSE	TGI	Thu, Mar 22, 2001	36.10	36.13	35.45	35.70
1104	NYSE	TGI	Wed, Mar 21, 2001	36.10	36.25	35.90	36.00
1103	NYSE	TGI	Tue, Mar 20, 2001	36.10	36.35	35.94	36.15
1102	NYSE	TGI	Mon, Mar 19, 2001	36.25	36.25	36.00	36.20
1101	NYSE	TGI	Fri, Mar 16, 2001	36.62	36.90	36.35	36.35
1100	NYSE	TGI	Thu, Mar 15, 2001	36.58	36.67	36.30	36.50
1099	NYSE	TGI	Wed, Mar 14, 2001	37.00	37.00	36.50	36.60
1098	NYSE	TGI	Tue, Mar 13, 2001	37.05	37.15	37.00	37.15
1097	NYSE	TGI	Mon, Mar 12, 2001	37.00	37.20	37.00	37.05
1096	NYSE	TGI	Fri, Mar 9, 2001	37.80	38.00	37.00	37.00
1095	NYSE	TGI	Thu, Mar 8, 2001	38.40	38.85	38.25	38.85
1094	NYSE	TGI	Wed, Mar 7, 2001	38.04	38.25	38.00	38.25
1093	NYSE	TGI	Tue, Mar 6, 2001	38.60	38.61	37.90	37.91
1092	NYSE	TGI	Mon, Mar 5, 2001	39.65	39.65	38.60	38.60
1091	NYSE	TGI	Fri, Mar 2, 2001	39.35	39.75	39.30	39.75
1090	NYSE	TGI	Thu, Mar 1, 2001	39.40	39.40	38.78	39.35
1089	NYSE	TGI	Wed, Feb 28, 2001	39.68	40.10	39.20	39.45
1088	NYSE	TGI	Tue, Feb 27, 2001	39.60	39.95	39.60	39.68
1087	NYSE	TGI	Mon, Feb 26, 2001	39.85	40.40	39.79	39.95
1086	NYSE	TGI	Fri, Feb 23, 2001	38.50	39.80	38.50	39.75
1085	NYSE	TGI	Thu, Feb 22, 2001	38.44	38.60	38.40	38.59
1084	NYSE	TGI	Wed, Feb 21, 2001	38.25	38.67	38.25	38.35
1083	NYSE	TGI	Tue, Feb 20, 2001	38.70	38.70	38.10	38.10
1082	NYSE	TGI	Fri, Feb 16, 2001	39.30	39.40	38.40	38.80
1081	NYSE	TGI	Thu, Feb 15, 2001	39.55	39.80	39.40	39.40
1080	NYSE	TGI	Wed, Feb 14, 2001	39.30	39.50	39.25	39.50
1079	NYSE	TGI	Tue, Feb 13, 2001	39.19	39.60	39.19	39.30
1078	NYSE	TGI	Mon, Feb 12, 2001	38.92	39.18	38.70	39.18
1077	NYSE	TGI	Fri, Feb 9, 2001	39.21	39.61	39.05	39.05
1076	NYSE	TGI	Thu, Feb 8, 2001	39.50	39.70	39.31	39.31
1075	NYSE	TGI	Wed, Feb 7, 2001	39.60	39.70	39.30	39.40
1074	NYSE	TGI	Tue, Feb 6, 2001	38.90	39.45	38.90	39.35
1073	NYSE	TGI	Mon, Feb 5, 2001	38.90	39.40	38.70	39.00
1072	NYSE	TGI	Fri, Feb 2, 2001	38.90	38.90	38.73	38.74
1071	NYSE	TGI	Thu, Feb 1, 2001	39.00	39.23	38.90	39.00
1070	NYSE	TGI	Wed, Jan 31, 2001	39.81	39.81	38.97	39.00
1069	NYSE	TGI	Tue, Jan 30, 2001	40.49	40.60	39.50	39.75
1068	NYSE	TGI	Mon, Jan 29, 2001	40.00	40.50	40.00	40.49
1067	NYSE	TGI	Fri, Jan 26, 2001	39.88	40.44	39.88	40.06
1066	NYSE	TGI	Thu, Jan 25, 2001	39.94	41.00	39.75	39.75
1065	NYSE	TGI	Wed, Jan 24, 2001	40.38	40.38	39.81	39.88
1064	NYSE	TGI	Tue, Jan 23, 2001	40.50	40.63	40.00	40.25
1063	NYSE	TGI	Mon, Jan 22, 2001	40.25	40.31	40.13	40.31
1062	NYSE	TGI	Fri, Jan 19, 2001	41.13	41.13	39.88	40.13
1061	NYSE	TGI	Thu, Jan 18, 2001	41.50	41.50	41.00	41.25
1060	NYSE	TGI	Wed, Jan 17, 2001	41.63	42.50	41.13	41.50
1059	NYSE	TGI	Tue, Jan 16, 2001	38.44	41.63	37.75	41.63
1058	NYSE	TGI	Fri, Jan 12, 2001	38.25	38.25	37.94	38.06
1057	NYSE	TGI	Thu, Jan 11, 2001	37.94	38.13	37.81	38.13
1056	NYSE	TGI	Wed, Jan 10, 2001	37.00	38.19	37.00	37.88
1055	NYSE	TGI	Tue, Jan 9, 2001	36.88	37.19	36.50	36.88
1054	NYSE	TGI	Mon, Jan 8, 2001	37.38	37.38	37.00	37.00
1053	NYSE	TGI	Fri, Jan 5, 2001	38.38	38.38	37.38	37.50
1052	NYSE	TGI	Thu, Jan 4, 2001	38.38	38.56	38.00	38.50
1051	NYSE	TGI	Wed, Jan 3, 2001	38.75	38.88	38.31	38.63
1050	NYSE	TGI	Tue, Jan 2, 2001	40.75	40.75	38.88	38.94
1049	NYSE	TGI	Fri, Dec 29, 2000	40.88	41.38	40.75	41.00
1048	NYSE	TGI	Thu, Dec 28, 2000	37.75	41.38	37.75	41.38
1047	NYSE	TGI	Wed, Dec 27, 2000	37.50	37.88	37.00	37.88
1046	NYSE	TGI	Tue, Dec 26, 2000	37.06	37.50	37.00	37.50
1045	NYSE	TGI	Fri, Dec 22, 2000	36.00	37.19	35.88	37.19
1044	NYSE	TGI	Thu, Dec 21, 2000	35.38	36.13	35.38	35.88
1043	NYSE	TGI	Wed, Dec 20, 2000	36.00	36.00	35.25	35.25
1042	NYSE	TGI	Tue, Dec 19, 2000	35.50	36.38	35.50	36.38
1041	NYSE	TGI	Mon, Dec 18, 2000	34.56	35.38	34.56	35.38
1040	NYSE	TGI	Fri, Dec 15, 2000	35.88	35.88	34.38	34.44
1039	NYSE	TGI	Thu, Dec 14, 2000	36.13	36.13	35.88	36.00
1038	NYSE	TGI	Wed, Dec 13, 2000	36.31	36.31	35.88	36.06
1037	NYSE	TGI	Tue, Dec 12, 2000	36.44	36.44	36.19	36.19
1036	NYSE	TGI	Mon, Dec 11, 2000	36.38	36.38	36.13	36.31
1035	NYSE	TGI	Fri, Dec 8, 2000	36.00	36.25	35.81	36.25
1034	NYSE	TGI	Thu, Dec 7, 2000	36.25	36.25	35.94	36.06
1033	NYSE	TGI	Wed, Dec 6, 2000	36.50	36.75	36.25	36.25
1032	NYSE	TGI	Tue, Dec 5, 2000	36.06	36.63	35.75	36.50
1031	NYSE	TGI	Mon, Dec 4, 2000	35.94	36.13	35.81	35.94
1030	NYSE	TGI	Fri, Dec 1, 2000	35.88	35.94	35.81	35.94
1029	NYSE	TGI	Thu, Nov 30, 2000	35.63	36.00	35.63	35.94
1028	NYSE	TGI	Wed, Nov 29, 2000	35.38	35.69	34.88	35.50
1027	NYSE	TGI	Tue, Nov 28, 2000	35.88	35.88	35.38	35.38
1026	NYSE	TGI	Mon, Nov 27, 2000	36.38	36.38	35.75	35.75
1025	NYSE	TGI	Fri, Nov 24, 2000	36.00	36.38	35.94	36.38
1024	NYSE	TGI	Wed, Nov 22, 2000	36.06	36.06	35.81	36.00
1023	NYSE	TGI	Tue, Nov 21, 2000	35.31	36.06	35.31	36.06
1022	NYSE	TGI	Mon, Nov 20, 2000	35.75	35.75	35.31	35.31
1021	NYSE	TGI	Fri, Nov 17, 2000	35.88	35.88	35.63	35.63
1020	NYSE	TGI	Thu, Nov 16, 2000	35.81	35.94	35.63	35.63
1019	NYSE	TGI	Wed, Nov 15, 2000	35.50	35.69	35.44	35.69
1018	NYSE	TGI	Tue, Nov 14, 2000	35.00	36.00	35.00	35.38
1017	NYSE	TGI	Mon, Nov 13, 2000	34.56	35.00	34.50	34.94
1016	NYSE	TGI	Fri, Nov 10, 2000	34.81	34.81	34.56	34.75
1015	NYSE	TGI	Thu, Nov 9, 2000	34.88	34.88	34.63	34.69
1014	NYSE	TGI	Wed, Nov 8, 2000	34.19	34.75	34.19	34.75
1013	NYSE	TGI	Tue, Nov 7, 2000	34.50	34.50	34.00	34.06
1012	NYSE	TGI	Mon, Nov 6, 2000	33.94	34.38	33.94	34.38
1011	NYSE	TGI	Fri, Nov 3, 2000	33.94	34.00	33.88	33.94
1010	NYSE	TGI	Thu, Nov 2, 2000	34.06	34.06	33.88	33.94
1009	NYSE	TGI	Wed, Nov 1, 2000	34.00	34.00	33.88	33.94
1008	NYSE	TGI	Tue, Oct 31, 2000	34.00	34.00	33.94	34.00
1007	NYSE	TGI	Mon, Oct 30, 2000	34.00	34.00	33.94	33.94
1006	NYSE	TGI	Fri, Oct 27, 2000	34.25	34.25	34.00	34.00
1005	NYSE	TGI	Thu, Oct 26, 2000	34.38	34.38	34.38	34.38
1004	NYSE	TGI	Wed, Oct 25, 2000	35.25	35.38	34.25	34.25
1003	NYSE	TGI	Tue, Oct 24, 2000	35.00	35.13	34.88	35.00
1002	NYSE	TGI	Mon, Oct 23, 2000	35.31	35.38	35.13	35.25
1001	NYSE	TGI	Fri, Oct 20, 2000	35.50	35.56	35.50	35.56
1000	NYSE	TGI	Thu, Oct 19, 2000	35.50	35.63	35.25	35.38
999	NYSE	TGI	Wed, Oct 18, 2000	35.63	35.63	35.25	35.25
998	NYSE	TGI	Tue, Oct 17, 2000	36.19	36.19	35.63	35.88
997	NYSE	TGI	Mon, Oct 16, 2000	34.81	36.50	34.69	36.31
996	NYSE	TGI	Fri, Oct 13, 2000	34.38	34.75	34.31	34.69
995	NYSE	TGI	Thu, Oct 12, 2000	34.50	34.50	34.31	34.38
994	NYSE	TGI	Wed, Oct 11, 2000	34.25	34.88	34.25	34.69
993	NYSE	TGI	Tue, Oct 10, 2000	34.25	34.38	34.25	34.25
992	NYSE	TGI	Mon, Oct 9, 2000	33.50	34.38	33.50	34.25
991	NYSE	TGI	Fri, Oct 6, 2000	34.00	34.00	33.38	33.63
990	NYSE	TGI	Thu, Oct 5, 2000	35.00	35.00	33.88	33.88
989	NYSE	TGI	Wed, Oct 4, 2000	35.19	35.44	35.00	35.13
988	NYSE	TGI	Tue, Oct 3, 2000	35.38	35.63	35.25	35.31
987	NYSE	TGI	Mon, Oct 2, 2000	36.00	36.38	35.44	35.56
986	NYSE	TGI	Fri, Sep 29, 2000	35.56	36.25	35.56	35.88
985	NYSE	TGI	Thu, Sep 28, 2000	34.94	35.56	34.94	35.31
984	NYSE	TGI	Wed, Sep 27, 2000	34.88	35.38	34.63	34.88
983	NYSE	TGI	Tue, Sep 26, 2000	34.13	35.06	34.00	34.75
982	NYSE	TGI	Mon, Sep 25, 2000	32.50	34.25	32.50	34.06
981	NYSE	TGI	Fri, Sep 22, 2000	31.50	31.69	31.50	31.69
980	NYSE	TGI	Thu, Sep 21, 2000	31.63	31.63	31.56	31.56
979	NYSE	TGI	Wed, Sep 20, 2000	31.50	31.75	31.50	31.56
978	NYSE	TGI	Tue, Sep 19, 2000	31.25	31.50	31.25	31.50
977	NYSE	TGI	Mon, Sep 18, 2000	31.25	31.44	31.25	31.31
976	NYSE	TGI	Fri, Sep 15, 2000	31.00	31.38	31.00	31.38
975	NYSE	TGI	Thu, Sep 14, 2000	31.44	31.44	31.00	31.19
974	NYSE	TGI	Wed, Sep 13, 2000	31.50	31.50	31.38	31.38
973	NYSE	TGI	Tue, Sep 12, 2000	31.69	31.69	31.44	31.50
972	NYSE	TGI	Mon, Sep 11, 2000	31.81	31.81	31.50	31.56
971	NYSE	TGI	Fri, Sep 8, 2000	31.50	31.75	31.13	31.69
970	NYSE	TGI	Thu, Sep 7, 2000	31.00	31.38	31.00	31.38
969	NYSE	TGI	Wed, Sep 6, 2000	30.81	30.88	30.75	30.88
968	NYSE	TGI	Tue, Sep 5, 2000	30.69	30.81	30.63	30.81
967	NYSE	TGI	Fri, Sep 1, 2000	30.69	30.81	30.13	30.75
966	NYSE	TGI	Thu, Aug 31, 2000	29.63	30.69	29.50	30.69
965	NYSE	TGI	Wed, Aug 30, 2000	29.31	29.31	29.25	29.25
964	NYSE	TGI	Tue, Aug 29, 2000	29.25	29.38	29.25	29.25
963	NYSE	TGI	Mon, Aug 28, 2000	29.38	29.44	29.25	29.25
962	NYSE	TGI	Fri, Aug 25, 2000	29.25	29.50	29.25	29.50
961	NYSE	TGI	Thu, Aug 24, 2000	29.31	29.63	29.31	29.63
960	NYSE	TGI	Wed, Aug 23, 2000	29.25	29.31	29.25	29.31
959	NYSE	TGI	Tue, Aug 22, 2000	29.38	29.88	29.38	29.38
958	NYSE	TGI	Mon, Aug 21, 2000	29.56	29.56	29.38	29.38
957	NYSE	TGI	Fri, Aug 18, 2000	29.63	29.63	29.50	29.50
956	NYSE	TGI	Thu, Aug 17, 2000	29.38	29.50	29.38	29.50
955	NYSE	TGI	Wed, Aug 16, 2000	29.81	29.94	29.81	29.81
954	NYSE	TGI	Tue, Aug 15, 2000	29.88	29.88	29.75	29.75
953	NYSE	TGI	Mon, Aug 14, 2000	30.13	30.44	30.00	30.00
952	NYSE	TGI	Fri, Aug 11, 2000	29.88	30.19	29.88	30.19
951	NYSE	TGI	Thu, Aug 10, 2000	30.13	30.13	29.88	29.88
950	NYSE	TGI	Wed, Aug 9, 2000	31.88	31.88	30.25	30.31
949	NYSE	TGI	Tue, Aug 8, 2000	31.94	32.00	31.81	31.88
948	NYSE	TGI	Mon, Aug 7, 2000	32.13	32.25	32.00	32.06
947	NYSE	TGI	Fri, Aug 4, 2000	32.25	32.31	32.00	32.06
946	NYSE	TGI	Thu, Aug 3, 2000	32.69	32.75	32.38	32.38
945	NYSE	TGI	Wed, Aug 2, 2000	31.00	32.69	30.88	32.69
944	NYSE	TGI	Tue, Aug 1, 2000	30.88	31.13	30.88	31.13
943	NYSE	TGI	Mon, Jul 31, 2000	30.00	30.63	30.00	30.63
942	NYSE	TGI	Fri, Jul 28, 2000	31.50	31.63	30.00	30.00
941	NYSE	TGI	Thu, Jul 27, 2000	31.63	31.63	31.38	31.44
940	NYSE	TGI	Wed, Jul 26, 2000	31.50	31.75	31.25	31.50
939	NYSE	TGI	Tue, Jul 25, 2000	31.31	31.38	31.06	31.38
938	NYSE	TGI	Mon, Jul 24, 2000	31.38	31.38	31.19	31.19
937	NYSE	TGI	Fri, Jul 21, 2000	31.50	31.69	31.25	31.38
936	NYSE	TGI	Thu, Jul 20, 2000	31.81	31.81	31.69	31.69
935	NYSE	TGI	Wed, Jul 19, 2000	32.50	32.50	31.88	31.94
934	NYSE	TGI	Tue, Jul 18, 2000	33.00	33.00	32.50	32.63
933	NYSE	TGI	Mon, Jul 17, 2000	33.13	33.25	32.88	33.00
932	NYSE	TGI	Fri, Jul 14, 2000	31.13	33.00	31.13	33.00
931	NYSE	TGI	Thu, Jul 13, 2000	30.31	31.00	30.31	31.00
930	NYSE	TGI	Wed, Jul 12, 2000	29.63	30.38	29.63	30.38
929	NYSE	TGI	Tue, Jul 11, 2000	29.13	29.50	29.00	29.50
928	NYSE	TGI	Mon, Jul 10, 2000	29.19	29.56	29.19	29.19
927	NYSE	TGI	Fri, Jul 7, 2000	29.06	29.19	29.06	29.19
926	NYSE	TGI	Thu, Jul 6, 2000	28.56	28.94	28.56	28.94
925	NYSE	TGI	Wed, Jul 5, 2000	28.00	28.63	28.00	28.63
924	NYSE	TGI	Mon, Jul 3, 2000	28.00	28.13	28.00	28.13
923	NYSE	TGI	Fri, Jun 30, 2000	28.63	28.81	27.88	27.88
922	NYSE	TGI	Thu, Jun 29, 2000	29.19	29.19	28.75	28.75
921	NYSE	TGI	Wed, Jun 28, 2000	28.88	29.19	28.88	29.19
920	NYSE	TGI	Tue, Jun 27, 2000	28.38	29.00	28.38	29.00
919	NYSE	TGI	Mon, Jun 26, 2000	28.38	28.56	28.31	28.50
918	NYSE	TGI	Fri, Jun 23, 2000	27.88	28.25	27.88	28.25
917	NYSE	TGI	Thu, Jun 22, 2000	27.88	28.13	27.88	27.88
916	NYSE	TGI	Wed, Jun 21, 2000	27.88	28.13	27.88	28.13
915	NYSE	TGI	Tue, Jun 20, 2000	28.00	28.00	27.88	27.88
914	NYSE	TGI	Mon, Jun 19, 2000	27.88	28.13	27.88	28.00
913	NYSE	TGI	Fri, Jun 16, 2000	27.94	28.00	27.88	28.00
912	NYSE	TGI	Thu, Jun 15, 2000	27.94	28.13	27.81	27.88
911	NYSE	TGI	Wed, Jun 14, 2000	27.75	27.88	27.75	27.81
910	NYSE	TGI	Tue, Jun 13, 2000	27.88	27.94	27.75	27.75
909	NYSE	TGI	Mon, Jun 12, 2000	28.00	28.00	27.94	27.94
908	NYSE	TGI	Fri, Jun 9, 2000	27.88	27.94	27.63	27.94
907	NYSE	TGI	Thu, Jun 8, 2000	27.56	28.00	27.56	27.88
906	NYSE	TGI	Wed, Jun 7, 2000	27.50	27.69	27.50	27.56
905	NYSE	TGI	Tue, Jun 6, 2000	27.50	27.50	27.38	27.50
904	NYSE	TGI	Mon, Jun 5, 2000	27.31	27.56	27.31	27.44
903	NYSE	TGI	Fri, Jun 2, 2000	27.94	27.94	27.25	27.25
902	NYSE	TGI	Thu, Jun 1, 2000	27.88	28.06	27.88	28.06
901	NYSE	TGI	Wed, May 31, 2000	27.88	28.13	27.88	28.00
900	NYSE	TGI	Tue, May 30, 2000	27.44	27.88	27.44	27.88
899	NYSE	TGI	Fri, May 26, 2000	27.56	27.56	27.44	27.56
898	NYSE	TGI	Thu, May 25, 2000	27.50	27.75	27.50	27.69
897	NYSE	TGI	Wed, May 24, 2000	27.75	27.75	27.25	27.38
896	NYSE	TGI	Tue, May 23, 2000	28.25	28.25	27.75	27.75
895	NYSE	TGI	Mon, May 22, 2000	28.44	28.44	28.06	28.25
894	NYSE	TGI	Fri, May 19, 2000	28.38	28.50	28.31	28.31
893	NYSE	TGI	Thu, May 18, 2000	28.50	28.63	28.38	28.50
892	NYSE	TGI	Wed, May 17, 2000	28.50	28.63	28.50	28.63
891	NYSE	TGI	Tue, May 16, 2000	27.88	28.38	27.88	28.38
890	NYSE	TGI	Mon, May 15, 2000	27.63	27.75	27.50	27.75
889	NYSE	TGI	Fri, May 12, 2000	27.50	27.88	27.50	27.75
888	NYSE	TGI	Thu, May 11, 2000	27.13	27.50	27.13	27.50
887	NYSE	TGI	Wed, May 10, 2000	26.56	27.13	26.56	27.13
886	NYSE	TGI	Tue, May 9, 2000	26.81	26.81	26.44	26.63
885	NYSE	TGI	Mon, May 8, 2000	27.50	27.50	26.50	26.56
884	NYSE	TGI	Fri, May 5, 2000	27.63	27.69	27.38	27.50
883	NYSE	TGI	Thu, May 4, 2000	27.56	27.63	27.50	27.50
882	NYSE	TGI	Wed, May 3, 2000	27.94	27.94	27.63	27.69
881	NYSE	TGI	Tue, May 2, 2000	28.06	28.06	27.94	27.94
880	NYSE	TGI	Mon, May 1, 2000	26.88	28.06	26.88	28.06
879	NYSE	TGI	Fri, Apr 28, 2000	26.81	26.88	26.69	26.88
878	NYSE	TGI	Thu, Apr 27, 2000	27.06	27.06	26.75	26.81
877	NYSE	TGI	Wed, Apr 26, 2000	27.25	27.31	27.19	27.19
876	NYSE	TGI	Tue, Apr 25, 2000	28.13	28.25	27.19	27.19
875	NYSE	TGI	Mon, Apr 24, 2000	28.25	28.25	27.81	27.88
874	NYSE	TGI	Thu, Apr 20, 2000	28.38	28.38	28.13	28.19
873	NYSE	TGI	Wed, Apr 19, 2000	28.31	28.44	28.31	28.38
872	NYSE	TGI	Tue, Apr 18, 2000	28.31	28.44	28.13	28.19
871	NYSE	TGI	Mon, Apr 17, 2000	28.50	28.63	28.00	28.38
870	NYSE	TGI	Fri, Apr 14, 2000	28.38	28.38	27.75	28.31
869	NYSE	TGI	Thu, Apr 13, 2000	28.50	28.56	28.44	28.50
868	NYSE	TGI	Wed, Apr 12, 2000	29.50	29.50	28.50	28.50
867	NYSE	TGI	Tue, Apr 11, 2000	29.44	30.13	29.44	29.50
866	NYSE	TGI	Mon, Apr 10, 2000	28.63	29.25	28.63	29.25
865	NYSE	TGI	Fri, Apr 7, 2000	28.69	28.75	28.63	28.63
864	NYSE	TGI	Thu, Apr 6, 2000	28.56	28.75	28.56	28.63
863	NYSE	TGI	Wed, Apr 5, 2000	28.88	29.00	28.50	28.50
862	NYSE	TGI	Tue, Apr 4, 2000	28.63	28.81	28.56	28.75
861	NYSE	TGI	Mon, Apr 3, 2000	29.25	29.25	28.63	28.63
860	NYSE	TGI	Fri, Mar 31, 2000	29.13	29.19	29.09	29.13
859	NYSE	TGI	Thu, Mar 30, 2000	29.63	29.69	29.06	29.25
858	NYSE	TGI	Wed, Mar 29, 2000	29.69	29.81	29.56	29.63
857	NYSE	TGI	Tue, Mar 28, 2000	29.94	29.94	29.31	29.56
856	NYSE	TGI	Mon, Mar 27, 2000	30.31	30.31	30.06	30.13
855	NYSE	TGI	Fri, Mar 24, 2000	31.00	31.06	30.56	30.56
854	NYSE	TGI	Thu, Mar 23, 2000	31.75	32.13	31.13	31.13
853	NYSE	TGI	Wed, Mar 22, 2000	32.69	33.38	31.63	31.75
852	NYSE	TGI	Tue, Mar 21, 2000	31.06	33.50	31.06	32.56
851	NYSE	TGI	Mon, Mar 20, 2000	30.00	31.81	30.00	31.19
850	NYSE	TGI	Fri, Mar 17, 2000	29.13	30.25	29.13	30.00
849	NYSE	TGI	Thu, Mar 16, 2000	28.56	29.25	28.50	29.25
848	NYSE	TGI	Wed, Mar 15, 2000	28.50	28.69	28.50	28.56
847	NYSE	TGI	Tue, Mar 14, 2000	28.25	28.50	28.13	28.50
846	NYSE	TGI	Mon, Mar 13, 2000	28.56	28.56	28.13	28.25
845	NYSE	TGI	Fri, Mar 10, 2000	28.69	28.69	28.56	28.63
844	NYSE	TGI	Thu, Mar 9, 2000	29.00	29.00	28.75	28.81
843	NYSE	TGI	Wed, Mar 8, 2000	29.00	29.00	28.75	29.00
842	NYSE	TGI	Tue, Mar 7, 2000	28.50	29.13	28.38	29.13
841	NYSE	TGI	Mon, Mar 6, 2000	28.50	28.50	28.50	28.50
840	NYSE	TGI	Fri, Mar 3, 2000	28.38	28.94	28.31	28.63
839	NYSE	TGI	Thu, Mar 2, 2000	29.00	29.00	28.50	28.50
838	NYSE	TGI	Wed, Mar 1, 2000	29.25	29.38	29.13	29.13
837	NYSE	TGI	Tue, Feb 29, 2000	28.44	29.25	28.44	29.25
836	NYSE	TGI	Mon, Feb 28, 2000	28.38	28.38	27.88	28.38
835	NYSE	TGI	Fri, Feb 25, 2000	28.63	28.75	28.38	28.50
834	NYSE	TGI	Thu, Feb 24, 2000	28.69	28.69	28.00	28.50
833	NYSE	TGI	Wed, Feb 23, 2000	28.88	28.94	28.69	28.81
832	NYSE	TGI	Tue, Feb 22, 2000	29.25	29.25	28.75	29.00
831	NYSE	TGI	Fri, Feb 18, 2000	29.25	29.69	29.00	29.25
830	NYSE	TGI	Thu, Feb 17, 2000	28.13	29.13	28.13	29.13
829	NYSE	TGI	Wed, Feb 16, 2000	27.63	27.63	27.38	27.50
828	NYSE	TGI	Tue, Feb 15, 2000	27.38	28.00	27.38	27.75
827	NYSE	TGI	Mon, Feb 14, 2000	25.63	27.38	25.56	27.38
826	NYSE	TGI	Fri, Feb 11, 2000	25.50	25.56	25.19	25.38
825	NYSE	TGI	Thu, Feb 10, 2000	24.00	25.63	24.00	25.63
824	NYSE	TGI	Wed, Feb 9, 2000	24.63	24.63	23.69	23.69
823	NYSE	TGI	Tue, Feb 8, 2000	24.63	25.00	24.63	24.75
822	NYSE	TGI	Mon, Feb 7, 2000	24.38	24.75	24.38	24.63
821	NYSE	TGI	Fri, Feb 4, 2000	24.50	24.50	24.38	24.50
820	NYSE	TGI	Thu, Feb 3, 2000	24.25	24.50	24.25	24.50
819	NYSE	TGI	Wed, Feb 2, 2000	23.94	24.19	23.88	24.13
818	NYSE	TGI	Tue, Feb 1, 2000	23.00	23.88	23.00	23.81
817	NYSE	TGI	Mon, Jan 31, 2000	23.19	23.19	22.88	22.94
816	NYSE	TGI	Fri, Jan 28, 2000	23.50	23.56	23.19	23.19
815	NYSE	TGI	Thu, Jan 27, 2000	24.19	24.25	23.75	23.75
814	NYSE	TGI	Wed, Jan 26, 2000	24.06	24.25	23.88	24.25
813	NYSE	TGI	Tue, Jan 25, 2000	24.06	24.19	23.81	24.00
812	NYSE	TGI	Mon, Jan 24, 2000	24.00	24.13	23.88	23.94
811	NYSE	TGI	Fri, Jan 21, 2000	24.81	24.81	24.13	24.13
810	NYSE	TGI	Thu, Jan 20, 2000	24.81	25.06	24.75	24.94
809	NYSE	TGI	Wed, Jan 19, 2000	25.13	25.25	24.75	24.81
808	NYSE	TGI	Tue, Jan 18, 2000	25.00	25.25	25.00	25.00
807	NYSE	TGI	Fri, Jan 14, 2000	25.00	25.00	24.81	25.00
806	NYSE	TGI	Thu, Jan 13, 2000	24.63	25.06	24.63	24.94
805	NYSE	TGI	Wed, Jan 12, 2000	24.56	24.88	24.50	24.75
804	NYSE	TGI	Tue, Jan 11, 2000	24.81	24.81	24.56	24.56
803	NYSE	TGI	Mon, Jan 10, 2000	24.69	24.69	24.56	24.69
802	NYSE	TGI	Fri, Jan 7, 2000	24.50	24.63	24.38	24.56
801	NYSE	TGI	Thu, Jan 6, 2000	23.63	24.50	23.56	24.50
800	NYSE	TGI	Wed, Jan 5, 2000	23.00	23.75	23.00	23.75
799	NYSE	TGI	Tue, Jan 4, 2000	23.63	23.63	22.75	22.75
798	NYSE	TGI	Mon, Jan 3, 2000	24.19	24.19	23.75	23.75
797	NYSE	TGI	Fri, Dec 31, 1999	24.00	24.19	24.00	24.19
796	NYSE	TGI	Thu, Dec 30, 1999	24.06	24.19	24.00	24.00
795	NYSE	TGI	Wed, Dec 29, 1999	24.06	24.25	24.06	24.13
794	NYSE	TGI	Tue, Dec 28, 1999	24.13	24.25	24.06	24.19
793	NYSE	TGI	Mon, Dec 27, 1999	24.06	24.25	24.06	24.25
792	NYSE	TGI	Thu, Dec 23, 1999	24.06	24.19	24.00	24.19
791	NYSE	TGI	Wed, Dec 22, 1999	24.00	24.50	24.00	24.06
790	NYSE	TGI	Tue, Dec 21, 1999	23.69	24.00	23.19	24.00
789	NYSE	TGI	Mon, Dec 20, 1999	24.44	24.44	23.88	23.88
788	NYSE	TGI	Fri, Dec 17, 1999	24.13	24.44	24.00	24.44
787	NYSE	TGI	Thu, Dec 16, 1999	23.94	24.13	23.94	24.13
786	NYSE	TGI	Wed, Dec 15, 1999	23.88	24.06	23.50	24.06
785	NYSE	TGI	Tue, Dec 14, 1999	23.56	23.94	23.56	23.69
784	NYSE	TGI	Mon, Dec 13, 1999	23.75	23.81	23.38	23.69
783	NYSE	TGI	Fri, Dec 10, 1999	23.50	23.88	23.25	23.88
782	NYSE	TGI	Thu, Dec 9, 1999	24.13	24.13	23.50	23.69
781	NYSE	TGI	Wed, Dec 8, 1999	23.81	24.00	23.81	24.00
780	NYSE	TGI	Tue, Dec 7, 1999	23.88	24.00	23.63	24.00
779	NYSE	TGI	Mon, Dec 6, 1999	23.88	24.38	23.88	24.00
778	NYSE	TGI	Fri, Dec 3, 1999	24.00	24.31	24.00	24.00
777	NYSE	TGI	Thu, Dec 2, 1999	24.00	24.25	23.88	24.00
776	NYSE	TGI	Wed, Dec 1, 1999	24.31	24.31	24.00	24.00
775	NYSE	TGI	Tue, Nov 30, 1999	24.00	24.31	24.00	24.31
774	NYSE	TGI	Mon, Nov 29, 1999	23.88	24.00	23.88	24.00
773	NYSE	TGI	Fri, Nov 26, 1999	24.13	24.13	24.00	24.00
772	NYSE	TGI	Wed, Nov 24, 1999	23.88	24.44	23.50	24.25
771	NYSE	TGI	Tue, Nov 23, 1999	24.25	24.31	23.88	24.00
770	NYSE	TGI	Mon, Nov 22, 1999	23.63	24.50	23.31	24.50
769	NYSE	TGI	Fri, Nov 19, 1999	23.81	24.25	23.75	23.75
768	NYSE	TGI	Thu, Nov 18, 1999	24.06	24.06	23.81	23.81
767	NYSE	TGI	Wed, Nov 17, 1999	24.50	24.63	23.88	23.94
766	NYSE	TGI	Tue, Nov 16, 1999	24.44	24.50	24.25	24.50
765	NYSE	TGI	Mon, Nov 15, 1999	24.00	24.25	24.00	24.19
764	NYSE	TGI	Fri, Nov 12, 1999	24.31	24.38	24.00	24.00
763	NYSE	TGI	Thu, Nov 11, 1999	24.00	24.19	23.75	24.19
762	NYSE	TGI	Wed, Nov 10, 1999	23.75	24.06	23.44	24.00
761	NYSE	TGI	Tue, Nov 9, 1999	23.88	23.94	23.75	23.94
760	NYSE	TGI	Mon, Nov 8, 1999	23.88	24.00	23.88	24.00
759	NYSE	TGI	Fri, Nov 5, 1999	24.63	25.00	23.88	23.88
758	NYSE	TGI	Thu, Nov 4, 1999	25.00	25.13	24.63	24.63
757	NYSE	TGI	Wed, Nov 3, 1999	24.88	25.13	24.88	25.00
756	NYSE	TGI	Tue, Nov 2, 1999	24.88	25.25	24.69	25.00
755	NYSE	TGI	Mon, Nov 1, 1999	24.00	24.63	24.00	24.63
754	NYSE	TGI	Fri, Oct 29, 1999	24.00	24.19	23.94	24.06
753	NYSE	TGI	Thu, Oct 28, 1999	23.75	24.00	23.38	24.00
752	NYSE	TGI	Wed, Oct 27, 1999	23.88	24.25	23.44	23.88
751	NYSE	TGI	Tue, Oct 26, 1999	23.75	24.13	23.38	24.13
750	NYSE	TGI	Mon, Oct 25, 1999	23.88	24.00	23.81	24.00
749	NYSE	TGI	Fri, Oct 22, 1999	24.38	24.50	23.88	23.88
748	NYSE	TGI	Thu, Oct 21, 1999	24.75	24.75	24.50	24.50
747	NYSE	TGI	Wed, Oct 20, 1999	24.94	25.00	24.56	24.81
746	NYSE	TGI	Tue, Oct 19, 1999	24.88	24.88	24.69	24.81
745	NYSE	TGI	Mon, Oct 18, 1999	25.00	25.00	24.81	24.94
744	NYSE	TGI	Fri, Oct 15, 1999	25.19	25.63	24.63	25.00
743	NYSE	TGI	Thu, Oct 14, 1999	24.88	25.25	24.81	25.13
742	NYSE	TGI	Wed, Oct 13, 1999	24.88	25.06	24.75	25.00
741	NYSE	TGI	Tue, Oct 12, 1999	25.00	25.13	24.63	24.88
740	NYSE	TGI	Mon, Oct 11, 1999	25.63	26.00	24.88	25.50
739	NYSE	TGI	Fri, Oct 8, 1999	25.75	25.75	25.31	25.50
738	NYSE	TGI	Thu, Oct 7, 1999	25.44	25.69	25.25	25.50
737	NYSE	TGI	Wed, Oct 6, 1999	25.88	26.00	25.38	25.56
736	NYSE	TGI	Tue, Oct 5, 1999	26.25	26.25	25.25	25.94
735	NYSE	TGI	Mon, Oct 4, 1999	26.06	26.38	25.94	26.25
734	NYSE	TGI	Fri, Oct 1, 1999	26.56	26.56	25.94	26.00
733	NYSE	TGI	Thu, Sep 30, 1999	26.38	26.56	26.00	26.56
732	NYSE	TGI	Wed, Sep 29, 1999	26.00	26.50	25.63	26.50
731	NYSE	TGI	Tue, Sep 28, 1999	26.00	26.13	25.88	26.06
730	NYSE	TGI	Mon, Sep 27, 1999	26.00	26.31	26.00	26.00
729	NYSE	TGI	Fri, Sep 24, 1999	26.00	26.13	25.50	26.00
728	NYSE	TGI	Thu, Sep 23, 1999	26.06	26.06	25.88	26.00
727	NYSE	TGI	Wed, Sep 22, 1999	26.00	26.13	26.00	26.06
726	NYSE	TGI	Tue, Sep 21, 1999	26.13	26.13	25.94	26.00
725	NYSE	TGI	Mon, Sep 20, 1999	26.06	26.13	26.00	26.06
724	NYSE	TGI	Fri, Sep 17, 1999	25.75	26.31	25.75	26.25
723	NYSE	TGI	Thu, Sep 16, 1999	25.81	26.25	25.81	25.94
722	NYSE	TGI	Wed, Sep 15, 1999	25.38	25.63	25.25	25.63
721	NYSE	TGI	Tue, Sep 14, 1999	25.00	25.00	24.94	25.00
720	NYSE	TGI	Mon, Sep 13, 1999	24.75	25.00	24.75	25.00
719	NYSE	TGI	Fri, Sep 10, 1999	24.75	24.88	24.63	24.69
718	NYSE	TGI	Thu, Sep 9, 1999	24.25	24.63	24.25	24.63
717	NYSE	TGI	Wed, Sep 8, 1999	24.25	24.69	24.19	24.38
716	NYSE	TGI	Tue, Sep 7, 1999	24.88	24.88	23.75	24.13
715	NYSE	TGI	Fri, Sep 3, 1999	24.69	24.69	24.50	24.69
714	NYSE	TGI	Thu, Sep 2, 1999	24.56	24.63	24.50	24.50
713	NYSE	TGI	Wed, Sep 1, 1999	24.75	24.75	24.38	24.50
712	NYSE	TGI	Tue, Aug 31, 1999	24.44	24.75	24.31	24.75
711	NYSE	TGI	Mon, Aug 30, 1999	24.81	24.81	24.44	24.44
710	NYSE	TGI	Fri, Aug 27, 1999	24.69	25.00	24.50	24.81
709	NYSE	TGI	Thu, Aug 26, 1999	24.81	24.81	24.56	24.63
708	NYSE	TGI	Wed, Aug 25, 1999	24.94	24.94	24.69	24.88
707	NYSE	TGI	Tue, Aug 24, 1999	24.81	25.00	24.75	24.94
706	NYSE	TGI	Mon, Aug 23, 1999	24.69	24.81	24.50	24.81
705	NYSE	TGI	Fri, Aug 20, 1999	24.75	24.75	24.69	24.69
704	NYSE	TGI	Thu, Aug 19, 1999	24.63	24.81	24.63	24.75
703	NYSE	TGI	Wed, Aug 18, 1999	24.63	24.69	24.50	24.63
702	NYSE	TGI	Tue, Aug 17, 1999	24.44	24.56	24.00	24.56
701	NYSE	TGI	Mon, Aug 16, 1999	24.50	24.56	24.00	24.56
700	NYSE	TGI	Fri, Aug 13, 1999	23.75	24.56	23.63	24.56
699	NYSE	TGI	Thu, Aug 12, 1999	23.38	23.50	23.38	23.50
698	NYSE	TGI	Wed, Aug 11, 1999	23.13	23.38	23.13	23.38
697	NYSE	TGI	Tue, Aug 10, 1999	24.13	24.13	23.50	23.50
696	NYSE	TGI	Mon, Aug 9, 1999	24.63	24.63	24.13	24.13
695	NYSE	TGI	Fri, Aug 6, 1999	24.56	24.63	24.56	24.63
694	NYSE	TGI	Thu, Aug 5, 1999	25.19	25.19	24.50	24.69
693	NYSE	TGI	Wed, Aug 4, 1999	25.38	25.50	25.19	25.19
692	NYSE	TGI	Tue, Aug 3, 1999	25.81	25.88	25.44	25.50
691	NYSE	TGI	Mon, Aug 2, 1999	26.00	26.13	25.81	25.88
690	NYSE	TGI	Fri, Jul 30, 1999	25.69	25.81	25.63	25.81
689	NYSE	TGI	Thu, Jul 29, 1999	25.75	25.94	25.69	25.69
688	NYSE	TGI	Wed, Jul 28, 1999	27.25	27.25	25.88	26.00
687	NYSE	TGI	Tue, Jul 27, 1999	28.13	28.13	27.38	27.38
686	NYSE	TGI	Mon, Jul 26, 1999	28.38	28.38	27.50	27.50
685	NYSE	TGI	Fri, Jul 23, 1999	28.25	28.44	28.19	28.44
684	NYSE	TGI	Thu, Jul 22, 1999	28.56	28.56	28.25	28.25
683	NYSE	TGI	Wed, Jul 21, 1999	28.69	28.88	28.00	28.75
682	NYSE	TGI	Tue, Jul 20, 1999	27.88	28.56	27.75	28.56
681	NYSE	TGI	Mon, Jul 19, 1999	27.50	28.00	27.50	27.88
680	NYSE	TGI	Fri, Jul 16, 1999	27.13	27.63	27.13	27.63
679	NYSE	TGI	Thu, Jul 15, 1999	27.63	27.63	27.25	27.31
678	NYSE	TGI	Wed, Jul 14, 1999	27.69	27.69	27.50	27.63
677	NYSE	TGI	Tue, Jul 13, 1999	27.88	27.88	27.56	27.69
676	NYSE	TGI	Mon, Jul 12, 1999	27.75	28.00	27.63	27.88
675	NYSE	TGI	Fri, Jul 9, 1999	28.06	28.06	27.75	27.75
674	NYSE	TGI	Thu, Jul 8, 1999	28.06	28.31	27.88	28.00
673	NYSE	TGI	Wed, Jul 7, 1999	27.38	28.25	27.38	28.00
672	NYSE	TGI	Tue, Jul 6, 1999	26.88	27.50	26.75	27.38
671	NYSE	TGI	Fri, Jul 2, 1999	27.00	27.25	26.94	27.00
670	NYSE	TGI	Thu, Jul 1, 1999	25.75	27.00	25.75	27.00
669	NYSE	TGI	Wed, Jun 30, 1999	24.94	25.50	24.75	25.50
668	NYSE	TGI	Tue, Jun 29, 1999	25.13	25.13	24.88	24.94
667	NYSE	TGI	Mon, Jun 28, 1999	24.63	25.13	24.56	25.13
666	NYSE	TGI	Fri, Jun 25, 1999	24.94	24.94	24.44	24.63
665	NYSE	TGI	Thu, Jun 24, 1999	25.44	25.50	24.75	24.88
664	NYSE	TGI	Wed, Jun 23, 1999	25.81	25.81	25.38	25.44
663	NYSE	TGI	Tue, Jun 22, 1999	25.88	26.00	25.75	25.81
662	NYSE	TGI	Mon, Jun 21, 1999	25.56	26.00	25.56	25.88
661	NYSE	TGI	Fri, Jun 18, 1999	25.94	25.94	25.25	25.56
660	NYSE	TGI	Thu, Jun 17, 1999	26.25	26.25	25.63	25.94
659	NYSE	TGI	Wed, Jun 16, 1999	25.88	26.00	25.50	26.00
658	NYSE	TGI	Tue, Jun 15, 1999	26.13	26.13	25.50	25.75
657	NYSE	TGI	Mon, Jun 14, 1999	27.38	27.38	26.19	26.25
656	NYSE	TGI	Fri, Jun 11, 1999	27.81	27.94	27.44	27.50
655	NYSE	TGI	Thu, Jun 10, 1999	28.06	28.06	27.63	27.94
654	NYSE	TGI	Wed, Jun 9, 1999	28.88	28.94	28.25	28.25
653	NYSE	TGI	Tue, Jun 8, 1999	30.00	30.13	28.63	29.63
652	NYSE	TGI	Mon, Jun 7, 1999	30.06	30.19	30.00	30.13
651	NYSE	TGI	Fri, Jun 4, 1999	28.94	30.31	28.94	30.25
650	NYSE	TGI	Thu, Jun 3, 1999	28.75	29.00	28.75	28.94
649	NYSE	TGI	Wed, Jun 2, 1999	29.50	29.50	28.88	28.88
648	NYSE	TGI	Tue, Jun 1, 1999	30.63	30.63	28.75	29.75
647	NYSE	TGI	Fri, May 28, 1999	29.81	30.63	29.75	30.63
646	NYSE	TGI	Thu, May 27, 1999	30.06	30.06	29.88	30.06
645	NYSE	TGI	Wed, May 26, 1999	30.13	30.19	29.88	30.19
644	NYSE	TGI	Tue, May 25, 1999	30.44	30.63	30.19	30.38
643	NYSE	TGI	Mon, May 24, 1999	30.81	30.81	30.31	30.44
642	NYSE	TGI	Fri, May 21, 1999	31.19	31.19	30.50	30.75
641	NYSE	TGI	Thu, May 20, 1999	29.63	31.25	29.56	31.06
640	NYSE	TGI	Wed, May 19, 1999	29.38	29.56	29.31	29.50
639	NYSE	TGI	Tue, May 18, 1999	29.63	29.63	29.00	29.44
638	NYSE	TGI	Mon, May 17, 1999	29.56	29.69	29.38	29.63
637	NYSE	TGI	Fri, May 14, 1999	30.00	30.13	29.69	29.75
636	NYSE	TGI	Thu, May 13, 1999	29.00	30.44	28.81	30.44
635	NYSE	TGI	Wed, May 12, 1999	27.38	28.88	27.38	28.88
634	NYSE	TGI	Tue, May 11, 1999	26.56	27.25	26.50	27.25
633	NYSE	TGI	Mon, May 10, 1999	26.50	26.50	26.13	26.44
632	NYSE	TGI	Fri, May 7, 1999	26.25	26.38	26.06	26.25
631	NYSE	TGI	Thu, May 6, 1999	26.00	26.19	25.94	26.00
630	NYSE	TGI	Wed, May 5, 1999	26.50	26.50	25.63	25.88
629	NYSE	TGI	Tue, May 4, 1999	26.38	26.75	26.31	26.63
628	NYSE	TGI	Mon, May 3, 1999	27.00	27.00	26.25	26.25
627	NYSE	TGI	Fri, Apr 30, 1999	27.38	27.63	27.13	27.13
626	NYSE	TGI	Thu, Apr 29, 1999	28.13	28.31	27.63	27.63
625	NYSE	TGI	Wed, Apr 28, 1999	28.25	28.47	28.13	28.31
624	NYSE	TGI	Tue, Apr 27, 1999	28.94	29.00	28.19	28.25
623	NYSE	TGI	Mon, Apr 26, 1999	28.50	29.00	28.31	28.63
622	NYSE	TGI	Fri, Apr 23, 1999	27.38	28.25	27.38	28.25
621	NYSE	TGI	Thu, Apr 22, 1999	27.44	27.63	27.19	27.63
620	NYSE	TGI	Wed, Apr 21, 1999	26.69	27.25	26.69	27.19
619	NYSE	TGI	Tue, Apr 20, 1999	26.81	26.81	25.88	26.50
618	NYSE	TGI	Mon, Apr 19, 1999	26.13	27.63	26.13	26.50
617	NYSE	TGI	Fri, Apr 16, 1999	26.13	26.44	26.00	26.44
616	NYSE	TGI	Thu, Apr 15, 1999	25.94	27.56	25.94	26.13
615	NYSE	TGI	Wed, Apr 14, 1999	25.69	26.19	25.63	25.88
614	NYSE	TGI	Tue, Apr 13, 1999	25.94	26.00	25.63	25.63
613	NYSE	TGI	Mon, Apr 12, 1999	24.56	26.31	24.56	25.94
612	NYSE	TGI	Fri, Apr 9, 1999	23.75	24.56	23.75	24.56
611	NYSE	TGI	Thu, Apr 8, 1999	25.38	25.38	23.31	23.50
610	NYSE	TGI	Wed, Apr 7, 1999	26.75	27.75	25.13	25.13
609	NYSE	TGI	Tue, Apr 6, 1999	23.31	26.50	23.31	26.31
608	NYSE	TGI	Mon, Apr 5, 1999	22.75	23.19	22.50	23.19
607	NYSE	TGI	Thu, Apr 1, 1999	23.50	23.50	22.50	22.50
606	NYSE	TGI	Wed, Mar 31, 1999	24.50	24.50	23.50	23.50
605	NYSE	TGI	Tue, Mar 30, 1999	24.56	24.56	24.19	24.38
604	NYSE	TGI	Mon, Mar 29, 1999	24.94	25.13	24.31	24.56
603	NYSE	TGI	Fri, Mar 26, 1999	24.88	25.00	24.88	25.00
602	NYSE	TGI	Thu, Mar 25, 1999	24.75	24.88	24.63	24.69
601	NYSE	TGI	Wed, Mar 24, 1999	24.81	24.81	24.50	24.75
600	NYSE	TGI	Tue, Mar 23, 1999	25.13	25.13	24.75	24.81
599	NYSE	TGI	Mon, Mar 22, 1999	25.06	25.13	25.06	25.13
598	NYSE	TGI	Fri, Mar 19, 1999	24.50	25.13	24.38	25.13
597	NYSE	TGI	Thu, Mar 18, 1999	24.56	24.94	24.50	24.63
596	NYSE	TGI	Wed, Mar 17, 1999	24.13	24.88	24.13	24.56
595	NYSE	TGI	Tue, Mar 16, 1999	25.94	25.94	24.13	24.13
594	NYSE	TGI	Mon, Mar 15, 1999	25.13	26.13	25.13	25.88
593	NYSE	TGI	Fri, Mar 12, 1999	24.75	25.06	24.75	25.00
592	NYSE	TGI	Thu, Mar 11, 1999	25.00	25.00	24.31	24.50
591	NYSE	TGI	Wed, Mar 10, 1999	25.13	25.38	25.00	25.00
590	NYSE	TGI	Tue, Mar 9, 1999	25.50	25.50	24.44	24.44
589	NYSE	TGI	Mon, Mar 8, 1999	26.00	26.00	25.13	25.25
588	NYSE	TGI	Fri, Mar 5, 1999	25.94	26.00	25.81	25.94
587	NYSE	TGI	Thu, Mar 4, 1999	25.94	25.94	25.75	25.88
586	NYSE	TGI	Wed, Mar 3, 1999	25.63	25.75	25.38	25.75
585	NYSE	TGI	Tue, Mar 2, 1999	26.13	26.13	25.63	25.63
584	NYSE	TGI	Mon, Mar 1, 1999	25.88	26.88	25.75	26.00
583	NYSE	TGI	Fri, Feb 26, 1999	24.63	25.63	24.63	25.63
582	NYSE	TGI	Thu, Feb 25, 1999	25.00	25.00	24.31	24.63
581	NYSE	TGI	Wed, Feb 24, 1999	26.13	26.13	25.06	25.06
580	NYSE	TGI	Tue, Feb 23, 1999	26.00	26.25	26.00	26.13
579	NYSE	TGI	Mon, Feb 22, 1999	26.00	26.13	26.00	26.00
578	NYSE	TGI	Fri, Feb 19, 1999	27.00	27.00	26.00	26.00
577	NYSE	TGI	Thu, Feb 18, 1999	26.88	26.88	26.63	26.81
576	NYSE	TGI	Wed, Feb 17, 1999	27.50	27.50	27.00	27.00
575	NYSE	TGI	Tue, Feb 16, 1999	27.81	27.81	27.50	27.63
574	NYSE	TGI	Fri, Feb 12, 1999	28.38	28.38	27.75	27.81
573	NYSE	TGI	Thu, Feb 11, 1999	28.75	28.75	28.44	28.50
572	NYSE	TGI	Wed, Feb 10, 1999	29.00	29.00	28.13	28.75
571	NYSE	TGI	Tue, Feb 9, 1999	29.31	29.50	29.31	29.38
570	NYSE	TGI	Mon, Feb 8, 1999	29.69	29.69	29.31	29.31
569	NYSE	TGI	Fri, Feb 5, 1999	30.13	30.13	29.69	29.69
568	NYSE	TGI	Thu, Feb 4, 1999	31.00	31.00	29.75	30.25
567	NYSE	TGI	Wed, Feb 3, 1999	30.38	30.81	30.38	30.81
566	NYSE	TGI	Tue, Feb 2, 1999	30.38	30.50	30.13	30.50
565	NYSE	TGI	Mon, Feb 1, 1999	30.56	30.63	30.31	30.38
564	NYSE	TGI	Fri, Jan 29, 1999	30.69	30.75	30.25	30.63
563	NYSE	TGI	Thu, Jan 28, 1999	30.06	30.75	29.88	30.75
562	NYSE	TGI	Wed, Jan 27, 1999	31.25	31.38	30.06	30.06
561	NYSE	TGI	Tue, Jan 26, 1999	31.50	31.88	31.44	31.44
560	NYSE	TGI	Mon, Jan 25, 1999	32.31	32.31	31.13	31.50
559	NYSE	TGI	Fri, Jan 22, 1999	31.50	32.06	31.50	32.06
558	NYSE	TGI	Thu, Jan 21, 1999	32.94	33.00	31.13	31.38
557	NYSE	TGI	Wed, Jan 20, 1999	33.00	33.00	32.63	32.75
556	NYSE	TGI	Tue, Jan 19, 1999	32.63	33.13	32.63	33.13
555	NYSE	TGI	Fri, Jan 15, 1999	33.38	33.88	32.63	32.88
554	NYSE	TGI	Thu, Jan 14, 1999	34.00	34.00	33.56	33.70
553	NYSE	TGI	Wed, Jan 13, 1999	34.63	34.81	34.25	34.25
552	NYSE	TGI	Tue, Jan 12, 1999	34.94	35.13	34.75	34.88
551	NYSE	TGI	Mon, Jan 11, 1999	35.00	35.00	34.50	34.88
550	NYSE	TGI	Fri, Jan 8, 1999	33.88	35.00	33.75	35.00
549	NYSE	TGI	Thu, Jan 7, 1999	34.00	34.06	33.75	33.88
548	NYSE	TGI	Wed, Jan 6, 1999	32.75	34.06	32.75	33.88
547	NYSE	TGI	Tue, Jan 5, 1999	32.44	32.75	32.13	32.75
546	NYSE	TGI	Mon, Jan 4, 1999	31.88	32.56	31.88	32.56
545	NYSE	TGI	Thu, Dec 31, 1998	31.00	32.00	31.00	32.00
544	NYSE	TGI	Wed, Dec 30, 1998	30.25	31.13	30.25	31.13
543	NYSE	TGI	Tue, Dec 29, 1998	30.00	30.56	30.00	30.31
542	NYSE	TGI	Mon, Dec 28, 1998	30.00	30.13	29.94	30.13
541	NYSE	TGI	Thu, Dec 24, 1998	30.38	30.38	30.13	30.13
540	NYSE	TGI	Wed, Dec 23, 1998	29.31	31.00	29.31	30.25
539	NYSE	TGI	Tue, Dec 22, 1998	29.38	29.44	29.13	29.38
538	NYSE	TGI	Mon, Dec 21, 1998	28.88	29.38	28.75	29.25
537	NYSE	TGI	Fri, Dec 18, 1998	28.44	29.00	28.38	29.00
536	NYSE	TGI	Thu, Dec 17, 1998	28.81	29.00	28.00	28.19
535	NYSE	TGI	Wed, Dec 16, 1998	28.63	29.63	28.00	28.56
534	NYSE	TGI	Tue, Dec 15, 1998	25.88	28.19	25.88	28.19
533	NYSE	TGI	Mon, Dec 14, 1998	24.25	25.63	24.25	25.38
532	NYSE	TGI	Fri, Dec 11, 1998	26.31	26.31	24.00	24.00
531	NYSE	TGI	Thu, Dec 10, 1998	27.69	27.69	26.19	26.19
530	NYSE	TGI	Wed, Dec 9, 1998	28.13	28.13	27.63	27.63
529	NYSE	TGI	Tue, Dec 8, 1998	28.75	28.88	28.00	28.00
528	NYSE	TGI	Mon, Dec 7, 1998	29.38	29.38	29.00	29.00
527	NYSE	TGI	Fri, Dec 4, 1998	30.00	30.00	29.13	29.25
526	NYSE	TGI	Thu, Dec 3, 1998	33.00	33.00	30.00	30.13
525	NYSE	TGI	Wed, Dec 2, 1998	34.00	34.00	33.00	33.13
524	NYSE	TGI	Tue, Dec 1, 1998	33.63	34.50	33.56	34.25
523	NYSE	TGI	Mon, Nov 30, 1998	32.50	34.25	32.44	33.63
522	NYSE	TGI	Fri, Nov 27, 1998	33.00	33.00	32.00	32.44
521	NYSE	TGI	Wed, Nov 25, 1998	33.63	33.63	33.19	33.19
520	NYSE	TGI	Tue, Nov 24, 1998	32.00	34.25	32.00	33.56
519	NYSE	TGI	Mon, Nov 23, 1998	31.63	32.00	31.63	32.00
518	NYSE	TGI	Fri, Nov 20, 1998	31.13	31.63	31.13	31.63
517	NYSE	TGI	Thu, Nov 19, 1998	31.69	31.75	31.25	31.25
516	NYSE	TGI	Wed, Nov 18, 1998	31.88	32.25	31.75	31.88
515	NYSE	TGI	Tue, Nov 17, 1998	31.69	31.75	31.31	31.75
514	NYSE	TGI	Mon, Nov 16, 1998	31.69	31.75	31.00	31.75
513	NYSE	TGI	Fri, Nov 13, 1998	32.88	32.88	31.44	31.69
512	NYSE	TGI	Thu, Nov 12, 1998	33.88	33.88	33.00	33.00
511	NYSE	TGI	Wed, Nov 11, 1998	33.75	34.00	33.75	34.00
510	NYSE	TGI	Tue, Nov 10, 1998	33.63	33.63	33.06	33.50
509	NYSE	TGI	Mon, Nov 9, 1998	34.69	34.69	33.50	33.50
508	NYSE	TGI	Fri, Nov 6, 1998	34.63	34.88	34.63	34.81
507	NYSE	TGI	Thu, Nov 5, 1998	34.19	34.75	34.00	34.75
506	NYSE	TGI	Wed, Nov 4, 1998	34.06	34.06	33.94	34.00
505	NYSE	TGI	Tue, Nov 3, 1998	34.13	34.50	33.88	33.88
504	NYSE	TGI	Mon, Nov 2, 1998	32.31	34.50	32.31	34.00
503	NYSE	TGI	Fri, Oct 30, 1998	32.13	32.38	32.13	32.38
502	NYSE	TGI	Thu, Oct 29, 1998	32.63	32.69	32.13	32.13
501	NYSE	TGI	Wed, Oct 28, 1998	32.38	32.88	32.38	32.63
500	NYSE	TGI	Tue, Oct 27, 1998	31.88	32.19	31.88	32.19
499	NYSE	TGI	Mon, Oct 26, 1998	32.38	32.50	32.13	32.13
498	NYSE	TGI	Fri, Oct 23, 1998	33.44	33.50	32.63	32.63
497	NYSE	TGI	Thu, Oct 22, 1998	33.25	33.44	33.00	33.44
496	NYSE	TGI	Wed, Oct 21, 1998	34.19	34.63	33.44	33.44
495	NYSE	TGI	Tue, Oct 20, 1998	31.25	34.75	31.25	33.94
494	NYSE	TGI	Mon, Oct 19, 1998	29.13	31.00	29.13	31.00
493	NYSE	TGI	Fri, Oct 16, 1998	29.00	29.25	29.00	29.25
492	NYSE	TGI	Thu, Oct 15, 1998	28.88	29.06	28.88	29.06
491	NYSE	TGI	Wed, Oct 14, 1998	28.81	28.94	28.75	28.88
490	NYSE	TGI	Tue, Oct 13, 1998	28.88	29.19	28.75	28.81
489	NYSE	TGI	Mon, Oct 12, 1998	28.38	28.88	28.25	28.88
488	NYSE	TGI	Fri, Oct 9, 1998	28.38	28.38	27.44	27.94
487	NYSE	TGI	Thu, Oct 8, 1998	28.00	28.50	27.75	28.50
486	NYSE	TGI	Wed, Oct 7, 1998	27.75	28.00	27.63	27.88
485	NYSE	TGI	Tue, Oct 6, 1998	29.63	29.63	27.44	28.00
484	NYSE	TGI	Mon, Oct 5, 1998	29.75	29.88	29.50	29.50
483	NYSE	TGI	Fri, Oct 2, 1998	29.63	29.75	29.44	29.50
482	NYSE	TGI	Thu, Oct 1, 1998	29.75	30.00	29.50	29.56
481	NYSE	TGI	Wed, Sep 30, 1998	28.00	29.75	27.75	29.75
480	NYSE	TGI	Tue, Sep 29, 1998	28.00	28.25	28.00	28.25
479	NYSE	TGI	Mon, Sep 28, 1998	27.44	28.00	27.44	28.00
478	NYSE	TGI	Fri, Sep 25, 1998	27.75	28.00	27.38	27.38
477	NYSE	TGI	Thu, Sep 24, 1998	27.75	27.75	27.38	27.63
476	NYSE	TGI	Wed, Sep 23, 1998	27.38	27.75	27.06	27.75
475	NYSE	TGI	Tue, Sep 22, 1998	28.88	29.13	27.38	27.38
474	NYSE	TGI	Mon, Sep 21, 1998	28.31	28.75	28.31	28.63
473	NYSE	TGI	Fri, Sep 18, 1998	28.13	28.13	28.06	28.06
472	NYSE	TGI	Thu, Sep 17, 1998	28.19	28.19	27.25	27.94
471	NYSE	TGI	Wed, Sep 16, 1998	28.25	28.31	28.19	28.19
470	NYSE	TGI	Tue, Sep 15, 1998	29.69	29.69	28.25	28.25
469	NYSE	TGI	Mon, Sep 14, 1998	29.69	29.75	29.69	29.69
468	NYSE	TGI	Fri, Sep 11, 1998	29.69	29.75	29.63	29.75
467	NYSE	TGI	Thu, Sep 10, 1998	29.75	29.81	29.38	29.69
466	NYSE	TGI	Wed, Sep 9, 1998	29.81	29.94	29.69	29.69
465	NYSE	TGI	Tue, Sep 8, 1998	30.00	30.00	29.50	29.88
464	NYSE	TGI	Fri, Sep 4, 1998	32.00	32.00	30.00	30.00
463	NYSE	TGI	Thu, Sep 3, 1998	32.38	32.50	32.00	32.06
462	NYSE	TGI	Wed, Sep 2, 1998	32.50	32.75	32.38	32.38
461	NYSE	TGI	Tue, Sep 1, 1998	32.50	32.75	32.13	32.75
460	NYSE	TGI	Mon, Aug 31, 1998	32.81	32.88	32.25	32.50
459	NYSE	TGI	Fri, Aug 28, 1998	33.81	33.81	32.63	32.69
458	NYSE	TGI	Thu, Aug 27, 1998	33.91	34.06	33.63	33.81
457	NYSE	TGI	Wed, Aug 26, 1998	34.38	34.38	34.00	34.00
456	NYSE	TGI	Tue, Aug 25, 1998	34.81	34.81	34.31	34.31
455	NYSE	TGI	Mon, Aug 24, 1998	34.88	35.38	34.50	34.69
454	NYSE	TGI	Fri, Aug 21, 1998	34.94	35.13	34.94	35.13
453	NYSE	TGI	Thu, Aug 20, 1998	34.94	34.94	34.88	34.94
452	NYSE	TGI	Wed, Aug 19, 1998	34.94	35.00	34.81	34.88
451	NYSE	TGI	Tue, Aug 18, 1998	35.50	35.50	34.50	34.88
450	NYSE	TGI	Mon, Aug 17, 1998	35.19	35.63	35.19	35.44
449	NYSE	TGI	Fri, Aug 14, 1998	35.75	35.75	35.19	35.19
448	NYSE	TGI	Thu, Aug 13, 1998	36.63	36.63	35.75	35.75
447	NYSE	TGI	Wed, Aug 12, 1998	37.13	37.13	36.50	36.75
446	NYSE	TGI	Tue, Aug 11, 1998	37.25	37.25	36.63	37.13
445	NYSE	TGI	Mon, Aug 10, 1998	38.00	38.00	37.44	37.44
444	NYSE	TGI	Fri, Aug 7, 1998	35.00	37.94	35.00	37.94
443	NYSE	TGI	Thu, Aug 6, 1998	35.00	35.13	34.63	35.00
442	NYSE	TGI	Wed, Aug 5, 1998	36.00	36.06	34.38	35.00
441	NYSE	TGI	Tue, Aug 4, 1998	36.75	36.75	35.50	36.00
440	NYSE	TGI	Mon, Aug 3, 1998	39.25	39.25	36.56	37.00
439	NYSE	TGI	Fri, Jul 31, 1998	40.69	40.69	39.25	39.25
438	NYSE	TGI	Thu, Jul 30, 1998	41.25	41.38	40.69	40.69
437	NYSE	TGI	Wed, Jul 29, 1998	42.00	42.56	41.25	41.25
436	NYSE	TGI	Tue, Jul 28, 1998	41.50	41.75	41.00	41.75
435	NYSE	TGI	Mon, Jul 27, 1998	41.63	41.63	41.38	41.50
434	NYSE	TGI	Fri, Jul 24, 1998	42.50	42.50	41.75	41.75
433	NYSE	TGI	Thu, Jul 23, 1998	42.63	42.63	42.38	42.38
432	NYSE	TGI	Wed, Jul 22, 1998	43.75	43.75	42.63	42.63
431	NYSE	TGI	Tue, Jul 21, 1998	45.00	45.00	43.75	43.75
430	NYSE	TGI	Mon, Jul 20, 1998	44.50	44.88	44.50	44.88
429	NYSE	TGI	Fri, Jul 17, 1998	44.94	45.00	44.50	44.50
428	NYSE	TGI	Thu, Jul 16, 1998	45.13	45.19	44.69	44.94
427	NYSE	TGI	Wed, Jul 15, 1998	46.25	46.25	45.25	45.38
426	NYSE	TGI	Tue, Jul 14, 1998	46.94	46.94	46.25	46.44
425	NYSE	TGI	Mon, Jul 13, 1998	46.38	47.00	46.38	46.94
424	NYSE	TGI	Fri, Jul 10, 1998	46.75	47.38	46.75	47.06
423	NYSE	TGI	Thu, Jul 9, 1998	46.63	46.69	46.63	46.63
422	NYSE	TGI	Wed, Jul 8, 1998	47.50	47.69	46.88	46.88
421	NYSE	TGI	Tue, Jul 7, 1998	46.25	47.50	46.13	47.38
420	NYSE	TGI	Mon, Jul 6, 1998	45.81	46.63	45.81	46.19
419	NYSE	TGI	Thu, Jul 2, 1998	44.63	46.38	44.63	46.00
418	NYSE	TGI	Wed, Jul 1, 1998	42.13	44.44	42.13	44.38
417	NYSE	TGI	Tue, Jun 30, 1998	40.38	42.00	40.38	42.00
416	NYSE	TGI	Mon, Jun 29, 1998	40.06	40.44	40.06	40.25
415	NYSE	TGI	Fri, Jun 26, 1998	41.00	41.00	39.75	40.00
414	NYSE	TGI	Thu, Jun 25, 1998	40.94	41.13	40.94	41.06
413	NYSE	TGI	Wed, Jun 24, 1998	41.13	41.19	40.75	40.94
412	NYSE	TGI	Tue, Jun 23, 1998	42.00	42.00	41.25	41.25
411	NYSE	TGI	Mon, Jun 22, 1998	42.50	42.63	41.63	42.00
410	NYSE	TGI	Fri, Jun 19, 1998	42.63	42.63	42.25	42.25
409	NYSE	TGI	Thu, Jun 18, 1998	42.06	42.56	42.06	42.56
408	NYSE	TGI	Wed, Jun 17, 1998	42.13	42.38	41.81	41.94
407	NYSE	TGI	Tue, Jun 16, 1998	41.88	42.13	41.63	42.13
406	NYSE	TGI	Mon, Jun 15, 1998	41.50	41.94	41.44	41.88
405	NYSE	TGI	Fri, Jun 12, 1998	41.88	41.88	41.69	41.75
404	NYSE	TGI	Thu, Jun 11, 1998	43.50	43.50	41.63	42.00
403	NYSE	TGI	Wed, Jun 10, 1998	45.50	45.50	43.75	43.75
402	NYSE	TGI	Tue, Jun 9, 1998	45.94	46.00	45.50	45.75
401	NYSE	TGI	Mon, Jun 8, 1998	45.56	46.50	45.56	45.81
400	NYSE	TGI	Fri, Jun 5, 1998	44.88	45.50	44.88	45.31
399	NYSE	TGI	Thu, Jun 4, 1998	46.00	46.00	44.25	45.00
398	NYSE	TGI	Wed, Jun 3, 1998	47.44	47.44	46.13	46.13
397	NYSE	TGI	Tue, Jun 2, 1998	48.63	48.69	47.69	47.69
396	NYSE	TGI	Mon, Jun 1, 1998	49.00	49.38	48.56	48.56
395	NYSE	TGI	Fri, May 29, 1998	49.38	49.75	49.00	49.00
394	NYSE	TGI	Thu, May 28, 1998	48.88	49.25	48.69	49.25
393	NYSE	TGI	Wed, May 27, 1998	49.25	49.25	48.13	48.88
392	NYSE	TGI	Tue, May 26, 1998	49.63	49.63	49.19	49.44
391	NYSE	TGI	Fri, May 22, 1998	50.00	50.00	49.50	49.50
390	NYSE	TGI	Thu, May 21, 1998	49.75	50.00	49.38	50.00
389	NYSE	TGI	Wed, May 20, 1998	50.50	50.50	49.50	49.50
388	NYSE	TGI	Tue, May 19, 1998	49.31	50.88	49.19	50.50
387	NYSE	TGI	Mon, May 18, 1998	50.38	50.50	49.31	49.31
386	NYSE	TGI	Fri, May 15, 1998	49.63	50.88	49.63	50.38
385	NYSE	TGI	Thu, May 14, 1998	50.13	50.13	49.75	49.88
384	NYSE	TGI	Wed, May 13, 1998	49.63	50.75	49.50	50.13
383	NYSE	TGI	Tue, May 12, 1998	48.88	49.75	48.88	49.38
382	NYSE	TGI	Mon, May 11, 1998	47.25	49.25	47.25	48.88
381	NYSE	TGI	Fri, May 8, 1998	46.50	47.38	46.50	47.00
380	NYSE	TGI	Thu, May 7, 1998	44.88	46.50	44.69	46.50
379	NYSE	TGI	Wed, May 6, 1998	44.69	44.94	44.63	44.88
378	NYSE	TGI	Tue, May 5, 1998	44.50	44.94	44.50	44.69
377	NYSE	TGI	Mon, May 4, 1998	45.00	45.06	44.38	44.38
376	NYSE	TGI	Fri, May 1, 1998	45.25	45.25	44.75	45.00
375	NYSE	TGI	Thu, Apr 30, 1998	44.75	45.63	44.75	45.25
374	NYSE	TGI	Wed, Apr 29, 1998	44.50	44.50	44.38	44.50
373	NYSE	TGI	Tue, Apr 28, 1998	44.56	44.81	44.56	44.63
372	NYSE	TGI	Mon, Apr 27, 1998	45.25	45.25	44.56	44.56
371	NYSE	TGI	Fri, Apr 24, 1998	45.50	45.69	45.38	45.69
370	NYSE	TGI	Thu, Apr 23, 1998	45.88	45.94	45.38	45.38
369	NYSE	TGI	Wed, Apr 22, 1998	45.75	46.00	45.00	45.88
368	NYSE	TGI	Tue, Apr 21, 1998	45.13	45.75	45.13	45.75
367	NYSE	TGI	Mon, Apr 20, 1998	43.00	45.13	42.88	45.13
366	NYSE	TGI	Fri, Apr 17, 1998	40.75	43.13	40.75	43.13
365	NYSE	TGI	Thu, Apr 16, 1998	41.19	41.25	40.63	40.63
364	NYSE	TGI	Wed, Apr 15, 1998	41.44	41.56	41.13	41.19
363	NYSE	TGI	Tue, Apr 14, 1998	41.56	41.56	41.31	41.31
362	NYSE	TGI	Mon, Apr 13, 1998	41.38	41.63	41.38	41.44
361	NYSE	TGI	Thu, Apr 9, 1998	42.00	42.25	41.25	41.25
360	NYSE	TGI	Wed, Apr 8, 1998	42.50	42.63	42.13	42.13
359	NYSE	TGI	Tue, Apr 7, 1998	44.00	44.00	43.00	43.13
358	NYSE	TGI	Mon, Apr 6, 1998	44.53	44.69	44.31	44.31
357	NYSE	TGI	Fri, Apr 3, 1998	44.44	44.84	44.44	44.63
356	NYSE	TGI	Thu, Apr 2, 1998	44.13	44.44	44.13	44.38
355	NYSE	TGI	Wed, Apr 1, 1998	44.25	44.50	44.00	44.00
354	NYSE	TGI	Tue, Mar 31, 1998	43.88	44.44	43.88	44.38
353	NYSE	TGI	Mon, Mar 30, 1998	44.31	44.31	43.69	43.88
352	NYSE	TGI	Fri, Mar 27, 1998	44.88	44.88	44.50	44.56
351	NYSE	TGI	Thu, Mar 26, 1998	43.75	45.00	43.75	44.88
350	NYSE	TGI	Wed, Mar 25, 1998	43.56	43.75	43.38	43.50
349	NYSE	TGI	Tue, Mar 24, 1998	43.31	43.75	43.31	43.69
348	NYSE	TGI	Mon, Mar 23, 1998	43.19	43.25	43.00	43.19
347	NYSE	TGI	Fri, Mar 20, 1998	43.31	43.63	43.25	43.38
346	NYSE	TGI	Thu, Mar 19, 1998	43.56	43.81	43.31	43.38
345	NYSE	TGI	Wed, Mar 18, 1998	43.00	43.50	43.00	43.31
344	NYSE	TGI	Tue, Mar 17, 1998	42.63	43.00	42.38	42.88
343	NYSE	TGI	Mon, Mar 16, 1998	43.94	43.94	42.63	42.63
342	NYSE	TGI	Fri, Mar 13, 1998	43.63	43.78	43.50	43.56
341	NYSE	TGI	Thu, Mar 12, 1998	43.44	43.69	43.25	43.56
340	NYSE	TGI	Wed, Mar 11, 1998	43.00	43.31	43.00	43.31
339	NYSE	TGI	Tue, Mar 10, 1998	43.19	43.19	42.88	42.94
338	NYSE	TGI	Mon, Mar 9, 1998	43.25	44.00	43.19	43.19
337	NYSE	TGI	Fri, Mar 6, 1998	42.00	43.50	42.00	43.50
336	NYSE	TGI	Thu, Mar 5, 1998	42.00	42.00	41.38	41.88
335	NYSE	TGI	Wed, Mar 4, 1998	42.75	42.75	42.06	42.06
334	NYSE	TGI	Tue, Mar 3, 1998	43.00	43.00	42.75	42.81
333	NYSE	TGI	Mon, Mar 2, 1998	43.00	43.25	42.75	42.88
332	NYSE	TGI	Fri, Feb 27, 1998	42.50	43.00	42.44	43.00
331	NYSE	TGI	Thu, Feb 26, 1998	42.25	42.38	42.13	42.31
330	NYSE	TGI	Wed, Feb 25, 1998	41.88	42.31	41.81	42.25
329	NYSE	TGI	Tue, Feb 24, 1998	42.13	42.13	41.88	41.94
328	NYSE	TGI	Mon, Feb 23, 1998	41.38	42.38	41.38	42.13
327	NYSE	TGI	Fri, Feb 20, 1998	40.44	41.50	40.44	41.38
326	NYSE	TGI	Thu, Feb 19, 1998	40.25	40.56	40.13	40.50
325	NYSE	TGI	Wed, Feb 18, 1998	39.81	40.38	39.81	40.25
324	NYSE	TGI	Tue, Feb 17, 1998	40.25	40.25	39.25	39.38
323	NYSE	TGI	Fri, Feb 13, 1998	40.00	40.25	39.88	40.25
322	NYSE	TGI	Thu, Feb 12, 1998	40.25	40.25	39.88	40.00
321	NYSE	TGI	Wed, Feb 11, 1998	39.88	40.38	39.88	40.38
320	NYSE	TGI	Tue, Feb 10, 1998	40.75	40.75	39.63	39.63
319	NYSE	TGI	Mon, Feb 9, 1998	40.75	41.25	40.75	40.94
318	NYSE	TGI	Fri, Feb 6, 1998	40.56	41.81	40.50	40.50
317	NYSE	TGI	Thu, Feb 5, 1998	40.50	40.69	40.50	40.56
316	NYSE	TGI	Wed, Feb 4, 1998	40.38	40.50	40.13	40.25
315	NYSE	TGI	Tue, Feb 3, 1998	38.69	40.00	38.69	39.81
314	NYSE	TGI	Mon, Feb 2, 1998	37.75	38.69	37.50	38.69
313	NYSE	TGI	Fri, Jan 30, 1998	36.94	37.31	36.94	37.25
312	NYSE	TGI	Thu, Jan 29, 1998	36.38	36.88	36.38	36.81
311	NYSE	TGI	Wed, Jan 28, 1998	35.38	36.31	35.38	36.13
310	NYSE	TGI	Tue, Jan 27, 1998	35.13	35.25	35.06	35.25
309	NYSE	TGI	Mon, Jan 26, 1998	35.06	35.06	35.00	35.00
308	NYSE	TGI	Fri, Jan 23, 1998	35.00	35.25	35.00	35.13
307	NYSE	TGI	Thu, Jan 22, 1998	35.19	35.19	34.88	35.00
306	NYSE	TGI	Wed, Jan 21, 1998	35.00	35.25	35.00	35.25
305	NYSE	TGI	Tue, Jan 20, 1998	34.63	35.00	34.50	35.00
304	NYSE	TGI	Fri, Jan 16, 1998	35.19	35.19	34.63	34.63
303	NYSE	TGI	Thu, Jan 15, 1998	35.31	35.31	34.88	35.06
302	NYSE	TGI	Wed, Jan 14, 1998	35.13	35.38	35.00	35.31
301	NYSE	TGI	Tue, Jan 13, 1998	34.19	35.31	34.00	35.25
300	NYSE	TGI	Mon, Jan 12, 1998	33.50	34.25	32.94	34.25
299	NYSE	TGI	Fri, Jan 9, 1998	33.94	34.00	33.63	33.63
298	NYSE	TGI	Thu, Jan 8, 1998	34.13	34.13	33.69	33.94
297	NYSE	TGI	Wed, Jan 7, 1998	34.75	34.75	33.63	34.25
296	NYSE	TGI	Tue, Jan 6, 1998	34.94	35.06	34.81	34.94
295	NYSE	TGI	Mon, Jan 5, 1998	34.38	34.75	34.38	34.69
294	NYSE	TGI	Fri, Jan 2, 1998	33.13	34.25	33.13	34.13
293	NYSE	TGI	Wed, Dec 31, 1997	32.63	33.25	32.63	33.25
292	NYSE	TGI	Tue, Dec 30, 1997	31.50	32.50	31.50	32.38
291	NYSE	TGI	Mon, Dec 29, 1997	31.31	31.69	31.31	31.50
290	NYSE	TGI	Fri, Dec 26, 1997	31.13	31.19	30.94	31.19
289	NYSE	TGI	Wed, Dec 24, 1997	31.88	31.88	31.13	31.25
288	NYSE	TGI	Tue, Dec 23, 1997	31.25	31.88	31.19	31.75
287	NYSE	TGI	Mon, Dec 22, 1997	30.69	31.13	30.69	31.13
286	NYSE	TGI	Fri, Dec 19, 1997	32.00	32.00	30.50	30.69
285	NYSE	TGI	Thu, Dec 18, 1997	31.75	32.00	31.69	32.00
284	NYSE	TGI	Wed, Dec 17, 1997	32.25	32.38	31.88	31.88
283	NYSE	TGI	Tue, Dec 16, 1997	32.00	32.38	31.75	31.75
282	NYSE	TGI	Mon, Dec 15, 1997	32.88	32.88	32.00	32.25
281	NYSE	TGI	Fri, Dec 12, 1997	32.75	32.75	32.56	32.69
280	NYSE	TGI	Thu, Dec 11, 1997	33.13	33.13	32.88	32.88
279	NYSE	TGI	Wed, Dec 10, 1997	32.50	33.00	32.50	33.00
278	NYSE	TGI	Tue, Dec 9, 1997	32.38	32.75	32.38	32.63
277	NYSE	TGI	Mon, Dec 8, 1997	32.00	32.81	31.94	32.25
276	NYSE	TGI	Fri, Dec 5, 1997	32.13	32.19	32.13	32.13
275	NYSE	TGI	Thu, Dec 4, 1997	32.38	32.94	32.31	32.88
274	NYSE	TGI	Wed, Dec 3, 1997	31.50	32.63	31.31	32.63
273	NYSE	TGI	Tue, Dec 2, 1997	32.25	32.50	31.69	31.69
272	NYSE	TGI	Mon, Dec 1, 1997	32.69	32.75	32.25	32.44
271	NYSE	TGI	Fri, Nov 28, 1997	32.31	32.63	32.31	32.44
270	NYSE	TGI	Wed, Nov 26, 1997	32.56	32.69	32.50	32.50
269	NYSE	TGI	Tue, Nov 25, 1997	32.44	32.63	32.44	32.56
268	NYSE	TGI	Mon, Nov 24, 1997	33.06	33.06	32.44	32.50
267	NYSE	TGI	Fri, Nov 21, 1997	32.56	32.88	32.50	32.81
266	NYSE	TGI	Thu, Nov 20, 1997	33.00	33.25	32.50	32.56
265	NYSE	TGI	Wed, Nov 19, 1997	33.69	33.69	33.44	33.56
264	NYSE	TGI	Tue, Nov 18, 1997	34.75	34.75	33.38	33.69
263	NYSE	TGI	Mon, Nov 17, 1997	32.31	35.13	31.81	34.75
262	NYSE	TGI	Fri, Nov 14, 1997	33.00	33.00	32.50	32.56
261	NYSE	TGI	Thu, Nov 13, 1997	33.75	34.00	32.88	32.88
260	NYSE	TGI	Wed, Nov 12, 1997	34.50	34.50	33.75	33.75
259	NYSE	TGI	Tue, Nov 11, 1997	34.56	34.63	34.25	34.63
258	NYSE	TGI	Mon, Nov 10, 1997	34.44	34.56	34.44	34.56
257	NYSE	TGI	Fri, Nov 7, 1997	35.69	35.69	34.25	34.44
256	NYSE	TGI	Thu, Nov 6, 1997	35.13	35.44	35.13	35.44
255	NYSE	TGI	Wed, Nov 5, 1997	34.44	35.06	34.44	34.88
254	NYSE	TGI	Tue, Nov 4, 1997	33.25	34.00	33.25	34.00
253	NYSE	TGI	Mon, Nov 3, 1997	32.50	33.25	32.50	33.25
252	NYSE	TGI	Fri, Oct 31, 1997	32.75	32.75	32.44	32.50
251	NYSE	TGI	Thu, Oct 30, 1997	32.75	33.00	32.50	32.81
250	NYSE	TGI	Wed, Oct 29, 1997	34.00	34.00	32.94	33.00
249	NYSE	TGI	Tue, Oct 28, 1997	34.25	34.25	33.69	33.75
248	NYSE	TGI	Mon, Oct 27, 1997	37.00	37.00	34.75	34.75
247	NYSE	TGI	Fri, Oct 24, 1997	36.44	37.25	36.25	37.19
246	NYSE	TGI	Thu, Oct 23, 1997	35.38	36.38	35.38	36.38
245	NYSE	TGI	Wed, Oct 22, 1997	35.69	35.69	35.25	35.50
244	NYSE	TGI	Tue, Oct 21, 1997	34.69	35.50	34.69	35.44
243	NYSE	TGI	Mon, Oct 20, 1997	34.44	34.69	34.44	34.69
242	NYSE	TGI	Fri, Oct 17, 1997	34.38	34.75	34.19	34.44
241	NYSE	TGI	Thu, Oct 16, 1997	34.63	34.63	34.56	34.56
240	NYSE	TGI	Wed, Oct 15, 1997	34.63	34.63	34.63	34.63
239	NYSE	TGI	Tue, Oct 14, 1997	34.63	34.63	34.63	34.63
238	NYSE	TGI	Mon, Oct 13, 1997	34.25	34.63	34.25	34.50
237	NYSE	TGI	Fri, Oct 10, 1997	34.13	34.31	34.13	34.25
236	NYSE	TGI	Thu, Oct 9, 1997	34.19	34.19	34.00	34.13
235	NYSE	TGI	Wed, Oct 8, 1997	34.00	34.06	34.00	34.06
234	NYSE	TGI	Tue, Oct 7, 1997	34.69	34.88	34.25	34.25
233	NYSE	TGI	Mon, Oct 6, 1997	34.00	34.69	34.00	34.69
232	NYSE	TGI	Fri, Oct 3, 1997	33.38	34.00	33.38	34.00
231	NYSE	TGI	Thu, Oct 2, 1997	33.25	33.25	33.25	33.25
230	NYSE	TGI	Wed, Oct 1, 1997	33.25	33.25	33.13	33.25
229	NYSE	TGI	Tue, Sep 30, 1997	33.44	33.50	33.00	33.44
228	NYSE	TGI	Mon, Sep 29, 1997	33.44	33.50	33.25	33.50
227	NYSE	TGI	Fri, Sep 26, 1997	33.50	33.50	33.38	33.38
226	NYSE	TGI	Thu, Sep 25, 1997	33.25	33.63	33.25	33.63
225	NYSE	TGI	Wed, Sep 24, 1997	32.94	33.06	32.94	33.06
224	NYSE	TGI	Tue, Sep 23, 1997	32.38	32.94	32.38	32.94
223	NYSE	TGI	Mon, Sep 22, 1997	31.50	32.31	31.50	32.31
222	NYSE	TGI	Fri, Sep 19, 1997	31.69	31.69	31.50	31.50
221	NYSE	TGI	Thu, Sep 18, 1997	31.94	31.94	31.88	31.94
220	NYSE	TGI	Wed, Sep 17, 1997	31.75	32.25	31.75	32.00
219	NYSE	TGI	Tue, Sep 16, 1997	31.06	31.25	31.06	31.25
218	NYSE	TGI	Mon, Sep 15, 1997	30.69	30.94	30.69	30.94
217	NYSE	TGI	Fri, Sep 12, 1997	30.75	30.94	30.75	30.94
216	NYSE	TGI	Thu, Sep 11, 1997	30.63	30.81	30.38	30.81
215	NYSE	TGI	Wed, Sep 10, 1997	31.13	31.25	30.81	30.81
214	NYSE	TGI	Tue, Sep 9, 1997	31.00	31.19	30.94	31.19
213	NYSE	TGI	Mon, Sep 8, 1997	30.25	31.00	30.25	31.00
212	NYSE	TGI	Fri, Sep 5, 1997	29.88	30.13	29.81	30.13
211	NYSE	TGI	Thu, Sep 4, 1997	29.31	29.75	29.31	29.75
210	NYSE	TGI	Wed, Sep 3, 1997	28.75	29.19	28.75	29.19
209	NYSE	TGI	Tue, Sep 2, 1997	28.63	28.69	28.56	28.69
208	NYSE	TGI	Fri, Aug 29, 1997	28.31	28.50	28.31	28.50
207	NYSE	TGI	Thu, Aug 28, 1997	28.25	28.31	28.25	28.31
206	NYSE	TGI	Wed, Aug 27, 1997	28.13	28.25	28.13	28.19
205	NYSE	TGI	Tue, Aug 26, 1997	27.38	28.13	27.38	28.13
204	NYSE	TGI	Mon, Aug 25, 1997	29.13	29.13	27.13	27.38
203	NYSE	TGI	Fri, Aug 22, 1997	29.25	29.25	29.06	29.06
202	NYSE	TGI	Thu, Aug 21, 1997	29.38	29.63	29.25	29.25
201	NYSE	TGI	Wed, Aug 20, 1997	29.38	29.50	29.25	29.25
200	NYSE	TGI	Tue, Aug 19, 1997	29.44	29.44	29.25	29.25
199	NYSE	TGI	Mon, Aug 18, 1997	29.75	29.75	29.44	29.44
198	NYSE	TGI	Fri, Aug 15, 1997	29.63	29.88	29.63	29.88
197	NYSE	TGI	Thu, Aug 14, 1997	29.38	29.63	29.38	29.63
196	NYSE	TGI	Wed, Aug 13, 1997	29.38	29.38	29.25	29.25
195	NYSE	TGI	Tue, Aug 12, 1997	29.25	29.25	29.13	29.13
194	NYSE	TGI	Mon, Aug 11, 1997	29.13	29.13	29.00	29.00
193	NYSE	TGI	Fri, Aug 8, 1997	29.06	29.13	29.06	29.13
192	NYSE	TGI	Thu, Aug 7, 1997	29.25	29.31	29.00	29.00
191	NYSE	TGI	Wed, Aug 6, 1997	28.94	29.25	28.75	29.25
190	NYSE	TGI	Tue, Aug 5, 1997	28.69	28.81	28.69	28.81
189	NYSE	TGI	Mon, Aug 4, 1997	28.69	28.75	28.69	28.69
188	NYSE	TGI	Fri, Aug 1, 1997	30.00	30.06	28.50	28.69
187	NYSE	TGI	Thu, Jul 31, 1997	29.50	29.75	29.50	29.75
186	NYSE	TGI	Wed, Jul 30, 1997	28.63	29.50	28.63	29.38
185	NYSE	TGI	Tue, Jul 29, 1997	28.63	28.63	28.63	28.63
184	NYSE	TGI	Mon, Jul 28, 1997	29.00	29.00	28.50	28.50
183	NYSE	TGI	Fri, Jul 25, 1997	29.50	29.50	28.88	29.13
182	NYSE	TGI	Thu, Jul 24, 1997	30.44	30.44	29.63	29.63
181	NYSE	TGI	Wed, Jul 23, 1997	30.50	30.50	30.44	30.44
180	NYSE	TGI	Tue, Jul 22, 1997	30.19	30.50	30.19	30.50
179	NYSE	TGI	Mon, Jul 21, 1997	30.00	30.25	30.00	30.25
178	NYSE	TGI	Fri, Jul 18, 1997	29.38	30.00	29.38	30.00
177	NYSE	TGI	Thu, Jul 17, 1997	29.88	29.88	29.38	29.56
176	NYSE	TGI	Wed, Jul 16, 1997	30.00	30.00	29.75	29.88
175	NYSE	TGI	Tue, Jul 15, 1997	29.75	30.00	29.69	30.00
174	NYSE	TGI	Mon, Jul 14, 1997	29.56	30.00	29.56	30.00
173	NYSE	TGI	Fri, Jul 11, 1997	29.50	29.63	29.50	29.56
172	NYSE	TGI	Tue, Jul 8, 1997	29.50	29.50	29.50	29.50
171	NYSE	TGI	Mon, Jul 7, 1997	29.75	29.75	29.38	29.50
170	NYSE	TGI	Thu, Jul 3, 1997	30.13	30.13	30.00	30.00
169	NYSE	TGI	Wed, Jul 2, 1997	30.50	30.50	30.13	30.13
168	NYSE	TGI	Tue, Jul 1, 1997	30.75	30.75	29.88	30.50
167	NYSE	TGI	Mon, Jun 30, 1997	31.25	31.25	30.63	31.00
166	NYSE	TGI	Fri, Jun 27, 1997	29.75	31.88	29.75	31.13
165	NYSE	TGI	Thu, Jun 26, 1997	29.50	30.00	29.25	29.75
164	NYSE	TGI	Wed, Jun 25, 1997	29.25	30.25	29.25	29.50
163	NYSE	TGI	Tue, Jun 24, 1997	28.63	29.50	28.63	29.50
162	NYSE	TGI	Mon, Jun 23, 1997	28.38	28.63	28.38	28.63
161	NYSE	TGI	Fri, Jun 20, 1997	27.00	28.13	27.00	28.00
160	NYSE	TGI	Thu, Jun 19, 1997	26.38	26.88	26.38	26.75
159	NYSE	TGI	Wed, Jun 18, 1997	26.25	26.25	26.25	26.25
158	NYSE	TGI	Tue, Jun 17, 1997	27.00	27.13	26.50	26.50
157	NYSE	TGI	Mon, Jun 16, 1997	26.63	27.13	26.63	27.13
156	NYSE	TGI	Fri, Jun 13, 1997	26.25	26.63	26.25	26.38
155	NYSE	TGI	Thu, Jun 12, 1997	25.50	26.00	25.50	26.00
154	NYSE	TGI	Wed, Jun 11, 1997	25.00	25.38	25.00	25.38
153	NYSE	TGI	Tue, Jun 10, 1997	25.00	25.00	24.88	25.00
152	NYSE	TGI	Mon, Jun 9, 1997	25.38	25.38	25.00	25.00
151	NYSE	TGI	Fri, Jun 6, 1997	25.38	25.50	25.38	25.50
150	NYSE	TGI	Thu, Jun 5, 1997	25.75	25.75	25.75	25.75
149	NYSE	TGI	Wed, Jun 4, 1997	26.25	26.25	26.00	26.00
148	NYSE	TGI	Tue, Jun 3, 1997	26.25	26.38	26.25	26.38
147	NYSE	TGI	Mon, Jun 2, 1997	25.75	26.13	25.75	26.13
146	NYSE	TGI	Fri, May 30, 1997	24.50	25.63	24.50	25.63
145	NYSE	TGI	Thu, May 29, 1997	23.25	24.25	23.25	24.25
144	NYSE	TGI	Wed, May 28, 1997	23.00	23.13	22.75	23.13
143	NYSE	TGI	Tue, May 27, 1997	23.38	23.38	23.00	23.00
142	NYSE	TGI	Fri, May 23, 1997	23.50	23.50	23.50	23.50
141	NYSE	TGI	Thu, May 22, 1997	23.50	23.50	23.50	23.50
140	NYSE	TGI	Wed, May 21, 1997	23.63	23.75	23.50	23.63
139	NYSE	TGI	Tue, May 20, 1997	23.88	23.88	23.75	23.75
138	NYSE	TGI	Mon, May 19, 1997	24.00	24.00	23.63	23.75
137	NYSE	TGI	Fri, May 16, 1997	24.50	24.50	23.88	23.88
136	NYSE	TGI	Thu, May 15, 1997	24.75	24.75	24.63	24.63
135	NYSE	TGI	Wed, May 14, 1997	24.75	24.88	24.63	24.63
134	NYSE	TGI	Tue, May 13, 1997	24.88	24.88	24.75	24.75
133	NYSE	TGI	Mon, May 12, 1997	24.88	24.88	24.63	24.88
132	NYSE	TGI	Fri, May 9, 1997	25.00	25.00	25.00	25.00
131	NYSE	TGI	Thu, May 8, 1997	24.88	25.00	24.88	25.00
130	NYSE	TGI	Wed, May 7, 1997	25.00	25.00	25.00	25.00
129	NYSE	TGI	Tue, May 6, 1997	25.13	25.25	25.00	25.00
128	NYSE	TGI	Mon, May 5, 1997	25.13	25.13	25.13	25.13
127	NYSE	TGI	Fri, May 2, 1997	25.38	25.38	25.13	25.13
126	NYSE	TGI	Thu, May 1, 1997	25.38	25.50	25.25	25.25
125	NYSE	TGI	Wed, Apr 30, 1997	25.38	25.38	25.38	25.38
124	NYSE	TGI	Tue, Apr 29, 1997	25.38	25.38	25.00	25.38
123	NYSE	TGI	Mon, Apr 28, 1997	25.50	25.50	24.88	25.38
122	NYSE	TGI	Fri, Apr 25, 1997	26.63	26.63	26.50	26.50
121	NYSE	TGI	Thu, Apr 24, 1997	27.00	27.75	26.75	26.75
120	NYSE	TGI	Wed, Apr 23, 1997	26.25	27.13	26.25	27.13
119	NYSE	TGI	Tue, Apr 22, 1997	27.00	27.13	26.00	26.00
118	NYSE	TGI	Mon, Apr 21, 1997	26.75	26.75	26.75	26.75
117	NYSE	TGI	Fri, Apr 18, 1997	26.13	26.63	26.13	26.63
116	NYSE	TGI	Thu, Apr 17, 1997	25.38	26.00	25.38	26.00
115	NYSE	TGI	Wed, Apr 16, 1997	24.75	25.13	24.75	25.13
114	NYSE	TGI	Tue, Apr 15, 1997	24.50	24.50	24.50	24.50
113	NYSE	TGI	Mon, Apr 14, 1997	24.50	24.50	24.25	24.25
112	NYSE	TGI	Fri, Apr 11, 1997	24.50	24.50	24.50	24.50
111	NYSE	TGI	Thu, Apr 10, 1997	24.25	24.50	24.25	24.50
110	NYSE	TGI	Wed, Apr 9, 1997	24.13	24.13	24.00	24.00
109	NYSE	TGI	Tue, Apr 8, 1997	24.38	24.38	24.38	24.38
108	NYSE	TGI	Mon, Apr 7, 1997	24.25	24.25	24.00	24.13
107	NYSE	TGI	Fri, Apr 4, 1997	24.88	24.88	24.50	24.50
106	NYSE	TGI	Thu, Apr 3, 1997	25.00	25.13	25.00	25.00
105	NYSE	TGI	Wed, Apr 2, 1997	25.13	25.25	25.00	25.13
104	NYSE	TGI	Tue, Apr 1, 1997	25.13	25.13	25.13	25.13
103	NYSE	TGI	Mon, Mar 31, 1997	25.00	25.13	25.00	25.13
102	NYSE	TGI	Thu, Mar 27, 1997	25.00	25.00	25.00	25.00
101	NYSE	TGI	Wed, Mar 26, 1997	25.00	25.00	24.88	24.88
100	NYSE	TGI	Mon, Mar 24, 1997	25.25	25.25	25.00	25.00
99	NYSE	TGI	Fri, Mar 21, 1997	25.63	25.63	25.25	25.25
98	NYSE	TGI	Thu, Mar 20, 1997	26.38	26.38	25.50	25.50
97	NYSE	TGI	Tue, Mar 18, 1997	26.50	26.50	26.25	26.25
96	NYSE	TGI	Mon, Mar 17, 1997	26.75	26.75	26.50	26.63
95	NYSE	TGI	Fri, Mar 14, 1997	26.63	26.63	26.63	26.63
94	NYSE	TGI	Thu, Mar 13, 1997	26.75	26.75	26.50	26.50
93	NYSE	TGI	Wed, Mar 12, 1997	27.00	27.00	27.00	27.00
92	NYSE	TGI	Tue, Mar 11, 1997	27.00	27.00	26.75	26.75
91	NYSE	TGI	Fri, Mar 7, 1997	27.00	27.00	26.75	27.00
90	NYSE	TGI	Thu, Mar 6, 1997	27.13	27.25	27.13	27.25
89	NYSE	TGI	Wed, Mar 5, 1997	27.00	27.00	27.00	27.00
88	NYSE	TGI	Tue, Mar 4, 1997	27.00	27.25	27.00	27.13
87	NYSE	TGI	Mon, Mar 3, 1997	26.88	27.13	26.88	27.00
86	NYSE	TGI	Fri, Feb 28, 1997	26.63	26.88	26.63	26.88
85	NYSE	TGI	Thu, Feb 27, 1997	27.38	27.50	26.63	26.63
84	NYSE	TGI	Wed, Feb 26, 1997	27.38	27.50	27.25	27.25
83	NYSE	TGI	Tue, Feb 25, 1997	27.50	27.50	27.38	27.50
82	NYSE	TGI	Mon, Feb 24, 1997	27.50	27.50	27.25	27.38
81	NYSE	TGI	Fri, Feb 21, 1997	28.00	28.00	27.38	27.38
80	NYSE	TGI	Thu, Feb 20, 1997	28.50	28.50	28.50	28.50
79	NYSE	TGI	Wed, Feb 19, 1997	28.25	28.38	28.25	28.38
78	NYSE	TGI	Tue, Feb 18, 1997	28.00	28.25	28.00	28.25
77	NYSE	TGI	Fri, Feb 14, 1997	27.75	27.88	27.63	27.88
76	NYSE	TGI	Thu, Feb 13, 1997	27.88	27.88	27.88	27.88
75	NYSE	TGI	Wed, Feb 12, 1997	27.13	27.88	27.13	27.63
74	NYSE	TGI	Tue, Feb 11, 1997	27.50	27.50	27.00	27.13
73	NYSE	TGI	Mon, Feb 10, 1997	28.38	28.38	27.38	27.38
72	NYSE	TGI	Fri, Feb 7, 1997	29.00	29.00	28.50	28.50
71	NYSE	TGI	Thu, Feb 6, 1997	28.88	29.00	28.88	29.00
70	NYSE	TGI	Wed, Feb 5, 1997	29.38	29.38	29.00	29.00
69	NYSE	TGI	Tue, Feb 4, 1997	29.75	29.75	29.38	29.38
68	NYSE	TGI	Fri, Jan 31, 1997	31.00	31.00	29.88	30.00
67	NYSE	TGI	Thu, Jan 30, 1997	31.13	31.38	31.13	31.13
66	NYSE	TGI	Wed, Jan 29, 1997	28.75	31.75	28.75	31.00
65	NYSE	TGI	Tue, Jan 28, 1997	27.38	28.75	27.38	28.75
64	NYSE	TGI	Mon, Jan 27, 1997	27.13	27.25	27.13	27.25
63	NYSE	TGI	Fri, Jan 24, 1997	27.00	27.00	27.00	27.00
62	NYSE	TGI	Thu, Jan 23, 1997	27.13	27.13	27.13	27.13
61	NYSE	TGI	Wed, Jan 22, 1997	27.25	27.25	27.00	27.13
60	NYSE	TGI	Tue, Jan 21, 1997	26.88	27.25	26.88	27.25
59	NYSE	TGI	Mon, Jan 20, 1997	27.00	27.00	26.88	26.88
58	NYSE	TGI	Fri, Jan 17, 1997	27.13	27.13	27.13	27.13
57	NYSE	TGI	Thu, Jan 16, 1997	27.00	27.13	26.88	27.13
56	NYSE	TGI	Wed, Jan 15, 1997	27.50	27.50	27.13	27.13
55	NYSE	TGI	Tue, Jan 14, 1997	27.88	27.88	27.63	27.63
54	NYSE	TGI	Mon, Jan 13, 1997	27.75	28.00	27.75	28.00
53	NYSE	TGI	Fri, Jan 10, 1997	27.38	27.50	27.38	27.50
52	NYSE	TGI	Thu, Jan 9, 1997	27.50	27.50	27.25	27.25
51	NYSE	TGI	Wed, Jan 8, 1997	26.13	27.63	26.13	27.63
50	NYSE	TGI	Tue, Jan 7, 1997	25.88	26.13	25.88	26.00
49	NYSE	TGI	Mon, Jan 6, 1997	25.13	25.88	25.13	25.88
48	NYSE	TGI	Fri, Jan 3, 1997	25.13	25.38	25.13	25.25
47	NYSE	TGI	Thu, Jan 2, 1997	24.00	25.13	24.00	25.13
46	NYSE	TGI	Tue, Dec 31, 1996	23.75	24.13	23.63	23.88
45	NYSE	TGI	Mon, Dec 30, 1996	23.88	23.88	23.75	23.88
44	NYSE	TGI	Fri, Dec 27, 1996	23.75	23.88	23.75	23.88
43	NYSE	TGI	Thu, Dec 26, 1996	23.63	23.63	23.50	23.63
42	NYSE	TGI	Tue, Dec 24, 1996	23.88	23.88	23.75	23.75
41	NYSE	TGI	Mon, Dec 23, 1996	24.00	24.00	24.00	24.00
40	NYSE	TGI	Fri, Dec 20, 1996	24.13	24.13	24.00	24.00
39	NYSE	TGI	Thu, Dec 19, 1996	24.38	24.50	24.00	24.00
38	NYSE	TGI	Wed, Dec 18, 1996	24.75	24.75	24.50	24.50
37	NYSE	TGI	Tue, Dec 17, 1996	25.25	25.25	24.88	24.88
36	NYSE	TGI	Mon, Dec 16, 1996	25.25	25.63	25.25	25.50
35	NYSE	TGI	Fri, Dec 13, 1996	25.13	25.13	25.13	25.13
34	NYSE	TGI	Thu, Dec 12, 1996	25.00	25.25	25.00	25.25
33	NYSE	TGI	Wed, Dec 11, 1996	25.00	25.00	24.88	25.00
32	NYSE	TGI	Tue, Dec 10, 1996	24.88	25.38	24.88	25.00
31	NYSE	TGI	Mon, Dec 9, 1996	24.75	24.75	24.63	24.75
30	NYSE	TGI	Fri, Dec 6, 1996	25.13	25.13	24.63	24.75
29	NYSE	TGI	Thu, Dec 5, 1996	25.38	25.38	25.38	25.38
28	NYSE	TGI	Wed, Dec 4, 1996	25.88	25.88	25.63	25.63
27	NYSE	TGI	Tue, Dec 3, 1996	26.00	26.00	25.88	25.88
26	NYSE	TGI	Mon, Dec 2, 1996	26.13	26.13	25.88	25.88
25	NYSE	TGI	Fri, Nov 29, 1996	26.38	26.38	26.25	26.25
24	NYSE	TGI	Wed, Nov 27, 1996	26.63	26.63	26.38	26.38
23	NYSE	TGI	Tue, Nov 26, 1996	26.75	26.75	26.63	26.75
22	NYSE	TGI	Mon, Nov 25, 1996	26.63	26.75	26.63	26.75
21	NYSE	TGI	Fri, Nov 22, 1996	25.75	27.25	25.75	26.75
20	NYSE	TGI	Thu, Nov 21, 1996	24.63	25.50	24.63	25.50
19	NYSE	TGI	Wed, Nov 20, 1996	23.88	24.00	23.63	24.00
18	NYSE	TGI	Tue, Nov 19, 1996	24.13	24.13	23.88	24.00
17	NYSE	TGI	Mon, Nov 18, 1996	24.25	24.38	24.00	24.13
16	NYSE	TGI	Fri, Nov 15, 1996	23.75	24.25	23.75	24.13
15	NYSE	TGI	Thu, Nov 14, 1996	23.00	23.75	23.00	23.75
14	NYSE	TGI	Wed, Nov 13, 1996	22.50	22.88	22.50	22.88
13	NYSE	TGI	Tue, Nov 12, 1996	22.25	22.50	22.13	22.50
12	NYSE	TGI	Mon, Nov 11, 1996	22.00	22.13	22.00	22.13
11	NYSE	TGI	Fri, Nov 8, 1996	22.25	22.25	22.00	22.00
10	NYSE	TGI	Thu, Nov 7, 1996	22.50	22.50	22.25	22.25
9	NYSE	TGI	Wed, Nov 6, 1996	22.38	22.75	22.38	22.50
8	NYSE	TGI	Tue, Nov 5, 1996	22.13	22.38	21.63	22.25
7	NYSE	TGI	Mon, Nov 4, 1996	22.50	22.63	22.00	22.13
6	NYSE	TGI	Fri, Nov 1, 1996	22.63	22.75	22.50	22.50
5	NYSE	TGI	Thu, Oct 31, 1996	21.75	22.50	21.63	22.50
4	NYSE	TGI	Wed, Oct 30, 1996	21.88	21.88	21.63	21.88
3	NYSE	TGI	Tue, Oct 29, 1996	21.13	22.00	21.13	22.00
2	NYSE	TGI	Mon, Oct 28, 1996	21.63	21.63	20.88	21.13
1	NYSE	TGI	Fri, Oct 25, 1996	22.00	22.50	21.50	21.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Triumph Group Inc NYSE:TGI 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