Thomson Reuters Corp Common Shares NYSE:TRI Historical Prices

Below are the 3997 trading days of historical prices for TRI.

#	Exchange	Symbol	Date	Open	High	Low	Close
3997	NYSE	TRI	Mon, Mar 4, 2024	159.12	159.47	158.71	158.97
3996	NYSE	TRI	Fri, Mar 1, 2024	157.64	159.86	157.41	159.29
3995	NYSE	TRI	Thu, Feb 29, 2024	157.50	158.16	156.78	157.79
3994	NYSE	TRI	Wed, Feb 28, 2024	157.26	157.87	156.54	156.81
3993	NYSE	TRI	Tue, Feb 27, 2024	158.53	160.00	157.25	157.55
3992	NYSE	TRI	Mon, Feb 26, 2024	158.57	159.43	158.24	159.09
3991	NYSE	TRI	Fri, Feb 23, 2024	158.83	159.14	157.90	158.29
3990	NYSE	TRI	Thu, Feb 22, 2024	157.66	158.82	157.53	158.13
3989	NYSE	TRI	Wed, Feb 21, 2024	157.54	158.40	155.86	156.95
3988	NYSE	TRI	Tue, Feb 20, 2024	159.01	160.45	156.91	157.67
3987	NYSE	TRI	Fri, Feb 16, 2024	159.06	161.58	158.45	159.75
3986	NYSE	TRI	Thu, Feb 15, 2024	156.80	159.56	156.61	159.07
3985	NYSE	TRI	Wed, Feb 14, 2024	153.50	156.96	153.21	156.93
3984	NYSE	TRI	Tue, Feb 13, 2024	152.75	154.00	151.11	152.45
3983	NYSE	TRI	Mon, Feb 12, 2024	157.97	158.51	154.35	154.56
3982	NYSE	TRI	Fri, Feb 9, 2024	156.88	159.26	155.03	158.63
3981	NYSE	TRI	Thu, Feb 8, 2024	149.14	156.20	149.14	155.93
3980	NYSE	TRI	Wed, Feb 7, 2024	149.43	149.73	148.71	149.09
3979	NYSE	TRI	Tue, Feb 6, 2024	149.81	150.14	148.28	149.27
3978	NYSE	TRI	Mon, Feb 5, 2024	151.25	151.35	149.28	149.33
3977	NYSE	TRI	Fri, Feb 2, 2024	151.47	151.84	150.59	151.01
3976	NYSE	TRI	Thu, Feb 1, 2024	148.59	151.69	148.59	151.64
3975	NYSE	TRI	Wed, Jan 31, 2024	151.00	151.53	148.16	148.62
3974	NYSE	TRI	Tue, Jan 30, 2024	149.88	150.78	149.17	150.78
3973	NYSE	TRI	Mon, Jan 29, 2024	149.21	149.79	148.63	149.52
3972	NYSE	TRI	Fri, Jan 26, 2024	149.32	150.00	148.93	149.36
3971	NYSE	TRI	Thu, Jan 25, 2024	149.34	149.84	148.29	148.90
3970	NYSE	TRI	Wed, Jan 24, 2024	151.00	151.89	149.63	149.63
3969	NYSE	TRI	Tue, Jan 23, 2024	149.04	150.40	148.74	150.12
3968	NYSE	TRI	Mon, Jan 22, 2024	151.37	151.55	148.73	149.24
3967	NYSE	TRI	Fri, Jan 19, 2024	151.37	152.46	150.21	151.17
3966	NYSE	TRI	Thu, Jan 18, 2024	148.08	150.87	148.08	150.51
3965	NYSE	TRI	Wed, Jan 17, 2024	147.45	147.95	146.10	147.88
3964	NYSE	TRI	Tue, Jan 16, 2024	145.50	147.58	145.27	147.58
3963	NYSE	TRI	Fri, Jan 12, 2024	144.19	145.83	144.19	145.46
3962	NYSE	TRI	Thu, Jan 11, 2024	145.18	145.82	142.80	144.19
3961	NYSE	TRI	Wed, Jan 10, 2024	144.50	145.45	144.40	144.77
3960	NYSE	TRI	Tue, Jan 9, 2024	145.44	145.73	144.37	144.48
3959	NYSE	TRI	Mon, Jan 8, 2024	143.57	146.22	143.57	146.12
3958	NYSE	TRI	Fri, Jan 5, 2024	143.51	145.06	143.51	143.93
3957	NYSE	TRI	Thu, Jan 4, 2024	143.72	145.33	143.72	144.09
3956	NYSE	TRI	Wed, Jan 3, 2024	143.10	144.00	142.93	143.31
3955	NYSE	TRI	Tue, Jan 2, 2024	144.76	144.86	143.36	144.05
3954	NYSE	TRI	Fri, Dec 29, 2023	145.09	146.71	145.09	146.22
3953	NYSE	TRI	Thu, Dec 28, 2023	144.73	145.94	144.73	145.50
3952	NYSE	TRI	Wed, Dec 27, 2023	142.73	145.59	142.73	145.15
3951	NYSE	TRI	Tue, Dec 26, 2023	143.20	144.15	142.85	143.43
3950	NYSE	TRI	Fri, Dec 22, 2023	142.84	143.56	142.72	143.08
3949	NYSE	TRI	Thu, Dec 21, 2023	142.14	142.92	141.63	142.72
3948	NYSE	TRI	Wed, Dec 20, 2023	140.98	142.86	140.33	141.22
3947	NYSE	TRI	Tue, Dec 19, 2023	140.79	141.68	140.46	141.17
3946	NYSE	TRI	Mon, Dec 18, 2023	139.26	140.85	138.85	140.84
3945	NYSE	TRI	Fri, Dec 15, 2023	139.80	140.24	138.83	138.85
3944	NYSE	TRI	Thu, Dec 14, 2023	143.25	144.04	139.55	140.36
3943	NYSE	TRI	Wed, Dec 13, 2023	144.00	144.58	143.04	143.66
3942	NYSE	TRI	Tue, Dec 12, 2023	141.49	143.75	140.94	143.51
3941	NYSE	TRI	Mon, Dec 11, 2023	141.53	142.12	140.87	141.35
3940	NYSE	TRI	Fri, Dec 8, 2023	141.12	141.89	140.66	141.38
3939	NYSE	TRI	Thu, Dec 7, 2023	141.65	142.23	140.90	141.54
3938	NYSE	TRI	Wed, Dec 6, 2023	142.19	143.70	141.07	141.22
3937	NYSE	TRI	Tue, Dec 5, 2023	140.62	142.95	140.36	142.15
3936	NYSE	TRI	Mon, Dec 4, 2023	140.00	141.62	139.74	141.38
3935	NYSE	TRI	Fri, Dec 1, 2023	139.79	141.09	139.79	141.00
3934	NYSE	TRI	Thu, Nov 30, 2023	139.48	140.20	138.80	139.91
3933	NYSE	TRI	Wed, Nov 29, 2023	140.43	140.43	138.57	139.04
3932	NYSE	TRI	Tue, Nov 28, 2023	141.48	142.37	139.87	140.23
3931	NYSE	TRI	Mon, Nov 27, 2023	138.55	141.44	138.30	141.25
3930	NYSE	TRI	Fri, Nov 24, 2023	138.09	139.27	138.09	138.79
3929	NYSE	TRI	Wed, Nov 22, 2023	138.50	139.17	138.21	138.46
3928	NYSE	TRI	Tue, Nov 21, 2023	138.68	139.98	137.47	138.52
3927	NYSE	TRI	Mon, Nov 20, 2023	137.21	139.56	136.93	138.89
3926	NYSE	TRI	Fri, Nov 17, 2023	136.80	138.32	136.80	137.36
3925	NYSE	TRI	Thu, Nov 16, 2023	133.26	137.15	133.26	136.73
3924	NYSE	TRI	Wed, Nov 15, 2023	133.87	134.28	132.87	133.39
3923	NYSE	TRI	Tue, Nov 14, 2023	134.25	135.11	133.38	133.33
3922	NYSE	TRI	Mon, Nov 13, 2023	130.23	133.29	130.23	132.96
3921	NYSE	TRI	Fri, Nov 10, 2023	132.00	132.58	129.69	130.92
3920	NYSE	TRI	Thu, Nov 9, 2023	129.82	132.05	129.02	131.71
3919	NYSE	TRI	Wed, Nov 8, 2023	128.27	129.81	127.69	129.36
3918	NYSE	TRI	Tue, Nov 7, 2023	128.81	130.32	128.21	128.41
3917	NYSE	TRI	Mon, Nov 6, 2023	127.15	129.27	127.15	128.85
3916	NYSE	TRI	Fri, Nov 3, 2023	127.48	127.85	126.64	127.45
3915	NYSE	TRI	Thu, Nov 2, 2023	124.05	127.73	122.78	126.92
3914	NYSE	TRI	Wed, Nov 1, 2023	122.99	125.41	119.84	122.24
3913	NYSE	TRI	Tue, Oct 31, 2023	120.57	120.57	118.91	119.88
3912	NYSE	TRI	Mon, Oct 30, 2023	118.54	120.64	118.54	120.48
3911	NYSE	TRI	Fri, Oct 27, 2023	120.25	120.49	117.46	117.88
3910	NYSE	TRI	Thu, Oct 26, 2023	121.79	121.99	119.85	120.06
3909	NYSE	TRI	Wed, Oct 25, 2023	122.60	123.25	121.60	121.78
3908	NYSE	TRI	Tue, Oct 24, 2023	123.27	124.07	122.59	122.95
3907	NYSE	TRI	Mon, Oct 23, 2023	121.65	124.11	121.65	123.19
3906	NYSE	TRI	Fri, Oct 20, 2023	122.38	123.09	121.78	121.85
3905	NYSE	TRI	Thu, Oct 19, 2023	124.68	124.68	122.23	122.57
3904	NYSE	TRI	Wed, Oct 18, 2023	126.20	126.40	124.01	124.20
3903	NYSE	TRI	Tue, Oct 17, 2023	126.39	127.68	126.23	126.47
3902	NYSE	TRI	Mon, Oct 16, 2023	127.00	127.82	126.38	127.19
3901	NYSE	TRI	Fri, Oct 13, 2023	126.92	127.95	126.20	126.65
3900	NYSE	TRI	Thu, Oct 12, 2023	128.04	128.34	125.50	126.50
3899	NYSE	TRI	Wed, Oct 11, 2023	127.41	128.08	126.94	127.72
3898	NYSE	TRI	Tue, Oct 10, 2023	126.63	127.69	126.16	126.93
3897	NYSE	TRI	Mon, Oct 9, 2023	124.43	127.27	124.43	126.61
3896	NYSE	TRI	Fri, Oct 6, 2023	122.88	125.61	122.88	125.06
3895	NYSE	TRI	Thu, Oct 5, 2023	122.72	124.49	122.72	123.97
3894	NYSE	TRI	Wed, Oct 4, 2023	121.41	123.09	121.31	122.64
3893	NYSE	TRI	Tue, Oct 3, 2023	120.97	121.95	120.88	121.05
3892	NYSE	TRI	Mon, Oct 2, 2023	121.60	122.19	121.05	121.63
3891	NYSE	TRI	Fri, Sep 29, 2023	124.37	124.37	122.10	122.32
3890	NYSE	TRI	Thu, Sep 28, 2023	123.54	124.57	122.67	123.63
3889	NYSE	TRI	Wed, Sep 27, 2023	124.01	124.62	122.39	123.45
3888	NYSE	TRI	Tue, Sep 26, 2023	125.21	125.59	123.72	123.76
3887	NYSE	TRI	Mon, Sep 25, 2023	125.02	126.14	125.00	125.86
3886	NYSE	TRI	Fri, Sep 22, 2023	125.13	126.42	124.70	125.53
3885	NYSE	TRI	Thu, Sep 21, 2023	127.53	127.71	124.69	125.34
3884	NYSE	TRI	Wed, Sep 20, 2023	128.29	129.65	128.21	128.29
3883	NYSE	TRI	Tue, Sep 19, 2023	129.98	130.98	128.14	128.31
3882	NYSE	TRI	Mon, Sep 18, 2023	129.65	130.92	129.65	130.23
3881	NYSE	TRI	Fri, Sep 15, 2023	130.07	130.52	129.45	129.90
3880	NYSE	TRI	Thu, Sep 14, 2023	129.49	130.75	128.77	130.22
3879	NYSE	TRI	Wed, Sep 13, 2023	128.12	129.22	127.66	128.85
3878	NYSE	TRI	Tue, Sep 12, 2023	128.70	128.75	127.45	128.09
3877	NYSE	TRI	Mon, Sep 11, 2023	128.56	129.11	127.89	129.01
3876	NYSE	TRI	Fri, Sep 8, 2023	128.51	128.95	128.05	128.64
3875	NYSE	TRI	Thu, Sep 7, 2023	127.11	128.46	127.11	128.41
3874	NYSE	TRI	Wed, Sep 6, 2023	127.96	128.31	126.41	126.92
3873	NYSE	TRI	Tue, Sep 5, 2023	129.04	129.70	127.68	127.69
3872	NYSE	TRI	Fri, Sep 1, 2023	129.31	129.31	127.35	128.89
3871	NYSE	TRI	Thu, Aug 31, 2023	129.34	129.59	128.09	128.79
3870	NYSE	TRI	Wed, Aug 30, 2023	128.96	130.08	128.60	129.07
3869	NYSE	TRI	Tue, Aug 29, 2023	126.07	128.65	125.83	128.39
3868	NYSE	TRI	Mon, Aug 28, 2023	126.59	127.51	126.45	126.63
3867	NYSE	TRI	Fri, Aug 25, 2023	126.65	127.48	125.79	126.76
3866	NYSE	TRI	Thu, Aug 24, 2023	127.66	127.72	125.94	126.19
3865	NYSE	TRI	Wed, Aug 23, 2023	126.63	128.08	126.63	127.59
3864	NYSE	TRI	Tue, Aug 22, 2023	127.34	127.47	125.88	126.14
3863	NYSE	TRI	Mon, Aug 21, 2023	126.80	127.67	126.34	127.34
3862	NYSE	TRI	Fri, Aug 18, 2023	125.86	127.09	125.82	126.52
3861	NYSE	TRI	Thu, Aug 17, 2023	129.80	130.64	126.93	126.99
3860	NYSE	TRI	Wed, Aug 16, 2023	130.71	131.24	129.89	130.05
3859	NYSE	TRI	Tue, Aug 15, 2023	132.79	133.03	130.48	130.87
3858	NYSE	TRI	Mon, Aug 14, 2023	131.83	134.31	131.83	133.06
3857	NYSE	TRI	Fri, Aug 11, 2023	130.65	132.24	130.52	132.12
3856	NYSE	TRI	Thu, Aug 10, 2023	133.01	134.08	131.03	131.34
3855	NYSE	TRI	Wed, Aug 9, 2023	130.29	131.47	129.79	131.10
3854	NYSE	TRI	Tue, Aug 8, 2023	130.12	131.15	128.56	130.44
3853	NYSE	TRI	Mon, Aug 7, 2023	132.09	132.24	130.43	130.43
3852	NYSE	TRI	Fri, Aug 4, 2023	131.61	133.26	131.00	131.37
3851	NYSE	TRI	Thu, Aug 3, 2023	132.00	132.92	130.64	131.08
3850	NYSE	TRI	Wed, Aug 2, 2023	135.09	138.85	135.09	136.92
3849	NYSE	TRI	Tue, Aug 1, 2023	133.97	135.85	133.97	135.14
3848	NYSE	TRI	Mon, Jul 31, 2023	134.14	135.29	133.34	135.23
3847	NYSE	TRI	Fri, Jul 28, 2023	133.29	134.94	133.29	134.04
3846	NYSE	TRI	Thu, Jul 27, 2023	133.06	133.56	132.16	132.53
3845	NYSE	TRI	Wed, Jul 26, 2023	133.55	133.86	132.14	132.61
3844	NYSE	TRI	Tue, Jul 25, 2023	131.85	134.75	131.75	134.35
3843	NYSE	TRI	Mon, Jul 24, 2023	132.21	132.36	130.91	131.59
3842	NYSE	TRI	Fri, Jul 21, 2023	132.96	132.96	131.60	131.64
3841	NYSE	TRI	Thu, Jul 20, 2023	132.27	133.20	131.82	132.11
3840	NYSE	TRI	Wed, Jul 19, 2023	132.36	133.08	131.43	132.69
3839	NYSE	TRI	Tue, Jul 18, 2023	132.10	132.68	130.79	131.74
3838	NYSE	TRI	Mon, Jul 17, 2023	133.08	133.39	132.25	132.64
3837	NYSE	TRI	Fri, Jul 14, 2023	131.52	133.54	131.05	132.71
3836	NYSE	TRI	Thu, Jul 13, 2023	131.34	132.47	129.78	130.88
3835	NYSE	TRI	Wed, Jul 12, 2023	131.05	131.30	129.45	130.77
3834	NYSE	TRI	Tue, Jul 11, 2023	130.94	131.26	129.15	130.26
3833	NYSE	TRI	Mon, Jul 10, 2023	130.00	131.39	129.89	131.19
3832	NYSE	TRI	Fri, Jul 7, 2023	133.41	133.82	129.73	129.81
3831	NYSE	TRI	Thu, Jul 6, 2023	133.35	134.82	132.62	134.12
3830	NYSE	TRI	Wed, Jul 5, 2023	132.90	134.03	132.54	133.69
3829	NYSE	TRI	Mon, Jul 3, 2023	134.20	134.86	130.91	133.19
3828	NYSE	TRI	Fri, Jun 30, 2023	134.31	135.57	133.81	134.94
3827	NYSE	TRI	Thu, Jun 29, 2023	134.88	134.96	132.73	134.00
3826	NYSE	TRI	Wed, Jun 28, 2023	137.68	137.96	134.80	134.96
3825	NYSE	TRI	Tue, Jun 27, 2023	136.12	138.20	135.31	138.13
3824	NYSE	TRI	Mon, Jun 26, 2023	133.56	135.33	133.47	135.17
3823	NYSE	TRI	Fri, Jun 23, 2023	131.02	134.11	130.18	133.60
3822	NYSE	TRI	Thu, Jun 22, 2023	133.99	136.02	133.84	135.59
3821	NYSE	TRI	Wed, Jun 21, 2023	135.49	135.65	132.80	134.32
3820	NYSE	TRI	Tue, Jun 20, 2023	133.77	136.04	133.77	135.26
3819	NYSE	TRI	Fri, Jun 16, 2023	133.82	134.86	133.13	134.64
3818	NYSE	TRI	Thu, Jun 15, 2023	131.78	133.48	131.08	133.18
3817	NYSE	TRI	Wed, Jun 14, 2023	129.21	131.75	129.21	131.44
3816	NYSE	TRI	Tue, Jun 13, 2023	128.74	130.42	128.27	129.41
3815	NYSE	TRI	Mon, Jun 12, 2023	127.64	128.99	126.81	128.88
3814	NYSE	TRI	Fri, Jun 9, 2023	127.34	128.54	126.90	127.36
3813	NYSE	TRI	Thu, Jun 8, 2023	128.16	128.61	126.55	127.54
3812	NYSE	TRI	Wed, Jun 7, 2023	128.00	129.74	127.27	127.99
3811	NYSE	TRI	Tue, Jun 6, 2023	128.38	129.09	127.02	128.00
3810	NYSE	TRI	Mon, Jun 5, 2023	127.63	129.53	127.84	128.14
3809	NYSE	TRI	Fri, Jun 2, 2023	129.19	129.61	126.86	128.14
3808	NYSE	TRI	Thu, Jun 1, 2023	131.96	132.87	128.26	128.58
3807	NYSE	TRI	Wed, May 31, 2023	129.67	132.28	129.04	131.94
3806	NYSE	TRI	Tue, May 30, 2023	129.57	130.56	129.03	129.66
3805	NYSE	TRI	Fri, May 26, 2023	127.89	129.14	127.83	128.95
3804	NYSE	TRI	Thu, May 25, 2023	127.82	128.27	127.22	127.79
3803	NYSE	TRI	Wed, May 24, 2023	128.43	128.43	126.58	127.65
3802	NYSE	TRI	Tue, May 23, 2023	130.18	130.62	128.87	129.14
3801	NYSE	TRI	Mon, May 22, 2023	130.63	131.32	130.00	130.83
3800	NYSE	TRI	Fri, May 19, 2023	130.71	131.75	130.41	130.61
3799	NYSE	TRI	Thu, May 18, 2023	127.89	130.55	127.89	130.31
3798	NYSE	TRI	Wed, May 17, 2023	129.31	129.58	127.91	128.13
3797	NYSE	TRI	Tue, May 16, 2023	127.94	129.73	127.70	128.95
3796	NYSE	TRI	Mon, May 15, 2023	128.14	128.71	127.45	128.28
3795	NYSE	TRI	Fri, May 12, 2023	127.88	128.66	127.65	128.26
3794	NYSE	TRI	Thu, May 11, 2023	130.04	130.04	127.26	127.52
3793	NYSE	TRI	Wed, May 10, 2023	128.64	130.45	128.21	130.17
3792	NYSE	TRI	Tue, May 9, 2023	126.05	128.18	125.99	128.00
3791	NYSE	TRI	Mon, May 8, 2023	125.46	126.04	124.92	125.90
3790	NYSE	TRI	Fri, May 5, 2023	123.45	124.58	123.31	124.24
3789	NYSE	TRI	Thu, May 4, 2023	128.90	129.44	123.28	123.56
3788	NYSE	TRI	Wed, May 3, 2023	133.74	133.74	129.26	129.35
3787	NYSE	TRI	Tue, May 2, 2023	132.79	136.86	129.42	135.72
3786	NYSE	TRI	Mon, May 1, 2023	136.20	137.62	136.01	137.11
3785	NYSE	TRI	Fri, Apr 28, 2023	135.77	136.80	135.77	136.43
3784	NYSE	TRI	Thu, Apr 27, 2023	135.44	136.51	135.00	136.24
3783	NYSE	TRI	Wed, Apr 26, 2023	135.63	136.35	134.88	134.94
3782	NYSE	TRI	Tue, Apr 25, 2023	137.73	137.73	135.75	136.19
3781	NYSE	TRI	Mon, Apr 24, 2023	137.97	138.55	137.19	137.68
3780	NYSE	TRI	Fri, Apr 21, 2023	136.67	137.76	136.30	137.71
3779	NYSE	TRI	Thu, Apr 20, 2023	135.24	136.92	135.22	136.49
3778	NYSE	TRI	Wed, Apr 19, 2023	135.01	135.46	134.92	135.01
3777	NYSE	TRI	Tue, Apr 18, 2023	135.17	135.98	134.78	135.18
3776	NYSE	TRI	Mon, Apr 17, 2023	135.03	135.55	133.97	134.80
3775	NYSE	TRI	Fri, Apr 14, 2023	135.37	135.98	134.46	134.75
3774	NYSE	TRI	Thu, Apr 13, 2023	135.71	136.31	135.55	136.15
3773	NYSE	TRI	Wed, Apr 12, 2023	134.60	135.76	134.24	135.08
3772	NYSE	TRI	Tue, Apr 11, 2023	134.76	135.26	133.79	133.83
3771	NYSE	TRI	Mon, Apr 10, 2023	134.77	135.17	134.21	134.97
3770	NYSE	TRI	Thu, Apr 6, 2023	135.33	135.76	134.99	135.63
3769	NYSE	TRI	Wed, Apr 5, 2023	136.46	137.19	135.54	135.70
3768	NYSE	TRI	Tue, Apr 4, 2023	137.52	138.01	135.65	136.03
3767	NYSE	TRI	Mon, Apr 3, 2023	134.82	136.13	134.37	135.92
3766	NYSE	TRI	Fri, Mar 31, 2023	134.34	135.20	134.27	134.99
3765	NYSE	TRI	Thu, Mar 30, 2023	133.72	134.22	133.34	134.02
3764	NYSE	TRI	Wed, Mar 29, 2023	133.21	133.53	132.29	133.21
3763	NYSE	TRI	Tue, Mar 28, 2023	132.39	133.18	131.91	132.75
3762	NYSE	TRI	Mon, Mar 27, 2023	132.42	133.03	131.33	132.33
3761	NYSE	TRI	Fri, Mar 24, 2023	130.90	131.98	129.99	131.87
3760	NYSE	TRI	Thu, Mar 23, 2023	130.64	131.89	130.19	131.17
3759	NYSE	TRI	Wed, Mar 22, 2023	131.15	132.43	130.38	130.38
3758	NYSE	TRI	Tue, Mar 21, 2023	131.11	132.52	130.05	130.48
3757	NYSE	TRI	Mon, Mar 20, 2023	128.95	130.78	128.62	130.51
3756	NYSE	TRI	Fri, Mar 17, 2023	127.73	129.40	127.54	128.98
3755	NYSE	TRI	Thu, Mar 16, 2023	125.98	128.63	125.71	128.47
3754	NYSE	TRI	Wed, Mar 15, 2023	125.55	126.95	124.91	126.00
3753	NYSE	TRI	Tue, Mar 14, 2023	125.53	127.53	125.46	127.41
3752	NYSE	TRI	Mon, Mar 13, 2023	123.48	126.53	122.80	125.28
3751	NYSE	TRI	Fri, Mar 10, 2023	126.15	126.60	123.97	124.22
3750	NYSE	TRI	Thu, Mar 9, 2023	127.69	128.21	125.90	126.00
3749	NYSE	TRI	Wed, Mar 8, 2023	127.89	128.49	126.78	127.28
3748	NYSE	TRI	Tue, Mar 7, 2023	126.58	127.61	126.04	126.59
3747	NYSE	TRI	Mon, Mar 6, 2023	125.53	126.61	125.53	126.31
3746	NYSE	TRI	Fri, Mar 3, 2023	126.08	126.08	125.17	125.70
3745	NYSE	TRI	Thu, Mar 2, 2023	125.37	126.07	125.02	125.77
3744	NYSE	TRI	Wed, Mar 1, 2023	125.64	126.89	125.37	125.41
3743	NYSE	TRI	Tue, Feb 28, 2023	124.56	125.78	124.18	125.56
3742	NYSE	TRI	Mon, Feb 27, 2023	126.90	127.84	126.19	126.22
3741	NYSE	TRI	Fri, Feb 24, 2023	125.50	126.12	124.39	126.05
3740	NYSE	TRI	Thu, Feb 23, 2023	127.29	127.43	125.98	126.43
3739	NYSE	TRI	Wed, Feb 22, 2023	126.37	127.08	125.11	126.14
3738	NYSE	TRI	Tue, Feb 21, 2023	126.88	127.84	126.62	126.21
3737	NYSE	TRI	Fri, Feb 17, 2023	128.47	128.92	127.59	127.79
3736	NYSE	TRI	Thu, Feb 16, 2023	127.37	129.34	127.37	128.48
3735	NYSE	TRI	Wed, Feb 15, 2023	128.15	130.01	128.14	129.94
3734	NYSE	TRI	Tue, Feb 14, 2023	127.71	129.48	127.10	128.70
3733	NYSE	TRI	Mon, Feb 13, 2023	125.43	128.52	125.34	127.25
3732	NYSE	TRI	Fri, Feb 10, 2023	120.34	125.35	120.20	125.01
3731	NYSE	TRI	Thu, Feb 9, 2023	121.29	121.88	117.06	119.26
3730	NYSE	TRI	Wed, Feb 8, 2023	122.13	122.44	121.07	121.64
3729	NYSE	TRI	Tue, Feb 7, 2023	122.09	122.87	121.12	122.28
3728	NYSE	TRI	Mon, Feb 6, 2023	123.71	124.51	122.88	122.88
3727	NYSE	TRI	Fri, Feb 3, 2023	124.40	125.88	124.04	124.47
3726	NYSE	TRI	Thu, Feb 2, 2023	125.06	126.30	124.57	125.66
3725	NYSE	TRI	Wed, Feb 1, 2023	123.01	125.53	122.86	124.88
3724	NYSE	TRI	Tue, Jan 31, 2023	122.36	123.43	122.26	123.42
3723	NYSE	TRI	Mon, Jan 30, 2023	122.13	123.51	122.00	122.19
3722	NYSE	TRI	Fri, Jan 27, 2023	122.28	123.00	121.81	122.44
3721	NYSE	TRI	Thu, Jan 26, 2023	122.80	123.82	122.52	122.83
3720	NYSE	TRI	Wed, Jan 25, 2023	122.36	122.43	120.98	122.26
3719	NYSE	TRI	Tue, Jan 24, 2023	121.79	123.67	120.87	122.54
3718	NYSE	TRI	Mon, Jan 23, 2023	122.11	123.22	121.58	121.79
3717	NYSE	TRI	Fri, Jan 20, 2023	121.44	122.59	120.70	122.38
3716	NYSE	TRI	Thu, Jan 19, 2023	121.60	122.68	121.01	121.37
3715	NYSE	TRI	Wed, Jan 18, 2023	123.07	123.63	121.40	121.51
3714	NYSE	TRI	Tue, Jan 17, 2023	122.83	124.35	122.61	122.67
3713	NYSE	TRI	Fri, Jan 13, 2023	120.58	122.47	120.52	122.20
3712	NYSE	TRI	Thu, Jan 12, 2023	121.08	121.08	119.50	120.94
3711	NYSE	TRI	Wed, Jan 11, 2023	120.59	121.82	120.54	121.16
3710	NYSE	TRI	Tue, Jan 10, 2023	120.33	120.81	119.32	120.05
3709	NYSE	TRI	Mon, Jan 9, 2023	121.18	122.00	120.39	120.52
3708	NYSE	TRI	Fri, Jan 6, 2023	119.80	121.70	119.04	121.04
3707	NYSE	TRI	Thu, Jan 5, 2023	121.37	121.40	118.80	119.06
3706	NYSE	TRI	Wed, Jan 4, 2023	120.66	123.10	120.60	122.40
3705	NYSE	TRI	Tue, Jan 3, 2023	117.94	120.20	117.94	119.62
3704	NYSE	TRI	Fri, Dec 30, 2022	117.97	118.71	117.74	118.34
3703	NYSE	TRI	Thu, Dec 29, 2022	117.31	118.64	117.20	118.57
3702	NYSE	TRI	Wed, Dec 28, 2022	117.75	119.03	116.57	116.57
3701	NYSE	TRI	Tue, Dec 27, 2022	117.29	118.04	116.56	117.90
3700	NYSE	TRI	Fri, Dec 23, 2022	115.67	117.72	115.44	117.57
3699	NYSE	TRI	Thu, Dec 22, 2022	115.87	116.76	115.57	116.21
3698	NYSE	TRI	Wed, Dec 21, 2022	116.10	117.45	115.55	116.58
3697	NYSE	TRI	Tue, Dec 20, 2022	115.33	116.55	115.15	115.86
3696	NYSE	TRI	Mon, Dec 19, 2022	117.68	117.99	115.62	115.94
3695	NYSE	TRI	Fri, Dec 16, 2022	117.42	118.25	117.19	117.89
3694	NYSE	TRI	Thu, Dec 15, 2022	119.88	120.14	117.85	118.21
3693	NYSE	TRI	Wed, Dec 14, 2022	120.74	121.93	119.68	120.69
3692	NYSE	TRI	Tue, Dec 13, 2022	122.16	122.46	120.39	120.89
3691	NYSE	TRI	Mon, Dec 12, 2022	119.81	120.60	119.27	119.97
3690	NYSE	TRI	Fri, Dec 9, 2022	119.55	120.23	119.01	119.24
3689	NYSE	TRI	Thu, Dec 8, 2022	119.62	120.17	118.57	119.40
3688	NYSE	TRI	Wed, Dec 7, 2022	118.26	120.21	118.26	119.31
3687	NYSE	TRI	Tue, Dec 6, 2022	120.71	120.71	117.65	118.44
3686	NYSE	TRI	Mon, Dec 5, 2022	121.65	122.31	120.10	121.06
3685	NYSE	TRI	Fri, Dec 2, 2022	121.04	123.01	120.59	122.25
3684	NYSE	TRI	Thu, Dec 1, 2022	120.96	122.24	120.43	121.63
3683	NYSE	TRI	Wed, Nov 30, 2022	117.74	122.34	117.74	122.12
3682	NYSE	TRI	Tue, Nov 29, 2022	120.04	120.06	116.51	117.74
3681	NYSE	TRI	Mon, Nov 28, 2022	119.73	121.44	119.73	120.42
3680	NYSE	TRI	Fri, Nov 25, 2022	120.35	121.27	120.13	120.26
3679	NYSE	TRI	Wed, Nov 23, 2022	119.59	120.60	119.57	119.82
3678	NYSE	TRI	Tue, Nov 22, 2022	118.09	119.68	118.00	119.51
3677	NYSE	TRI	Mon, Nov 21, 2022	118.10	118.42	117.26	117.89
3676	NYSE	TRI	Fri, Nov 18, 2022	116.68	118.00	116.68	117.80
3675	NYSE	TRI	Thu, Nov 17, 2022	115.31	116.25	115.31	116.04
3674	NYSE	TRI	Wed, Nov 16, 2022	114.70	117.05	114.39	116.65
3673	NYSE	TRI	Tue, Nov 15, 2022	114.41	115.51	113.87	114.38
3672	NYSE	TRI	Mon, Nov 14, 2022	113.91	114.59	113.11	113.16
3671	NYSE	TRI	Fri, Nov 11, 2022	114.63	115.12	113.70	113.98
3670	NYSE	TRI	Thu, Nov 10, 2022	113.20	114.85	113.20	114.44
3669	NYSE	TRI	Wed, Nov 9, 2022	110.85	111.24	110.17	110.25
3668	NYSE	TRI	Tue, Nov 8, 2022	109.92	111.37	109.26	110.96
3667	NYSE	TRI	Mon, Nov 7, 2022	109.16	109.80	108.49	109.37
3666	NYSE	TRI	Fri, Nov 4, 2022	108.86	109.51	108.03	108.92
3665	NYSE	TRI	Thu, Nov 3, 2022	105.03	107.72	104.76	107.22
3664	NYSE	TRI	Wed, Nov 2, 2022	106.50	108.41	104.29	106.13
3663	NYSE	TRI	Tue, Nov 1, 2022	112.03	112.09	105.90	106.69
3662	NYSE	TRI	Mon, Oct 31, 2022	110.55	110.81	109.57	110.25
3661	NYSE	TRI	Fri, Oct 28, 2022	109.21	111.62	108.82	111.23
3660	NYSE	TRI	Thu, Oct 27, 2022	109.03	110.22	108.73	109.48
3659	NYSE	TRI	Wed, Oct 26, 2022	108.88	110.78	108.64	108.76
3658	NYSE	TRI	Tue, Oct 25, 2022	106.76	108.83	106.58	108.68
3657	NYSE	TRI	Mon, Oct 24, 2022	106.61	107.34	105.59	106.32
3656	NYSE	TRI	Fri, Oct 21, 2022	104.89	106.62	103.86	106.30
3655	NYSE	TRI	Thu, Oct 20, 2022	105.66	106.54	104.36	104.76
3654	NYSE	TRI	Wed, Oct 19, 2022	106.28	106.64	105.35	105.75
3653	NYSE	TRI	Tue, Oct 18, 2022	108.24	108.39	105.84	106.81
3652	NYSE	TRI	Mon, Oct 17, 2022	104.17	106.91	104.17	106.54
3651	NYSE	TRI	Fri, Oct 14, 2022	106.81	106.92	102.49	102.68
3650	NYSE	TRI	Thu, Oct 13, 2022	101.45	106.20	101.24	105.84
3649	NYSE	TRI	Wed, Oct 12, 2022	104.66	105.31	103.42	103.42
3648	NYSE	TRI	Tue, Oct 11, 2022	104.95	105.94	104.28	104.57
3647	NYSE	TRI	Mon, Oct 10, 2022	106.13	106.18	104.57	105.44
3646	NYSE	TRI	Fri, Oct 7, 2022	107.93	108.24	105.38	105.86
3645	NYSE	TRI	Thu, Oct 6, 2022	110.51	110.51	108.26	108.59
3644	NYSE	TRI	Wed, Oct 5, 2022	110.12	111.54	109.92	110.89
3643	NYSE	TRI	Tue, Oct 4, 2022	109.38	111.41	109.38	111.17
3642	NYSE	TRI	Mon, Oct 3, 2022	107.20	109.00	106.64	108.30
3641	NYSE	TRI	Fri, Sep 30, 2022	107.35	108.92	106.41	106.46
3640	NYSE	TRI	Thu, Sep 29, 2022	108.36	108.39	107.08	107.61
3639	NYSE	TRI	Wed, Sep 28, 2022	107.56	109.22	106.53	108.75
3638	NYSE	TRI	Tue, Sep 27, 2022	108.09	108.60	107.02	107.05
3637	NYSE	TRI	Mon, Sep 26, 2022	108.12	108.44	107.01	107.43
3636	NYSE	TRI	Fri, Sep 23, 2022	107.98	109.60	107.45	108.39
3635	NYSE	TRI	Thu, Sep 22, 2022	111.77	111.77	108.51	109.09
3634	NYSE	TRI	Wed, Sep 21, 2022	113.23	114.54	112.12	112.13
3633	NYSE	TRI	Tue, Sep 20, 2022	114.88	115.10	112.51	113.41
3632	NYSE	TRI	Mon, Sep 19, 2022	114.37	115.73	114.14	115.64
3631	NYSE	TRI	Fri, Sep 16, 2022	114.77	114.90	113.97	114.82
3630	NYSE	TRI	Thu, Sep 15, 2022	116.24	116.66	115.24	115.90
3629	NYSE	TRI	Wed, Sep 14, 2022	116.40	117.56	115.94	116.35
3628	NYSE	TRI	Tue, Sep 13, 2022	117.56	118.13	116.24	116.59
3627	NYSE	TRI	Mon, Sep 12, 2022	118.02	119.31	117.85	119.06
3626	NYSE	TRI	Fri, Sep 9, 2022	116.82	117.58	116.65	117.31
3625	NYSE	TRI	Thu, Sep 8, 2022	115.49	116.48	114.75	116.20
3624	NYSE	TRI	Wed, Sep 7, 2022	115.03	115.80	114.31	115.70
3623	NYSE	TRI	Tue, Sep 6, 2022	112.90	115.23	112.88	114.69
3622	NYSE	TRI	Fri, Sep 2, 2022	114.84	115.79	112.94	113.30
3621	NYSE	TRI	Thu, Sep 1, 2022	114.00	114.54	112.82	114.43
3620	NYSE	TRI	Wed, Aug 31, 2022	114.84	114.97	113.65	114.13
3619	NYSE	TRI	Tue, Aug 30, 2022	115.18	115.38	113.77	114.01
3618	NYSE	TRI	Mon, Aug 29, 2022	114.36	115.42	114.36	114.58
3617	NYSE	TRI	Fri, Aug 26, 2022	117.54	117.90	114.48	114.78
3616	NYSE	TRI	Thu, Aug 25, 2022	118.19	118.19	117.03	117.88
3615	NYSE	TRI	Wed, Aug 24, 2022	118.03	118.48	117.35	117.54
3614	NYSE	TRI	Tue, Aug 23, 2022	118.47	118.49	117.32	117.84
3613	NYSE	TRI	Mon, Aug 22, 2022	118.97	120.05	118.96	119.12
3612	NYSE	TRI	Fri, Aug 19, 2022	120.12	120.59	119.51	120.01
3611	NYSE	TRI	Thu, Aug 18, 2022	120.25	121.05	119.84	120.36
3610	NYSE	TRI	Wed, Aug 17, 2022	120.05	121.12	119.76	120.49
3609	NYSE	TRI	Tue, Aug 16, 2022	119.84	121.76	119.84	120.73
3608	NYSE	TRI	Mon, Aug 15, 2022	121.15	121.31	120.18	120.65
3607	NYSE	TRI	Fri, Aug 12, 2022	119.80	121.04	119.80	120.89
3606	NYSE	TRI	Thu, Aug 11, 2022	120.07	120.68	119.45	119.69
3605	NYSE	TRI	Wed, Aug 10, 2022	119.52	119.88	118.55	119.77
3604	NYSE	TRI	Tue, Aug 9, 2022	118.78	119.07	117.73	118.17
3603	NYSE	TRI	Mon, Aug 8, 2022	118.74	119.74	117.99	118.68
3602	NYSE	TRI	Fri, Aug 5, 2022	118.65	119.69	116.56	118.31
3601	NYSE	TRI	Thu, Aug 4, 2022	115.18	120.13	114.28	119.87
3600	NYSE	TRI	Wed, Aug 3, 2022	115.69	116.34	115.25	115.40
3599	NYSE	TRI	Tue, Aug 2, 2022	115.37	116.05	115.02	115.16
3598	NYSE	TRI	Mon, Aug 1, 2022	116.08	116.21	114.75	115.60
3597	NYSE	TRI	Fri, Jul 29, 2022	116.02	117.30	115.60	116.48
3596	NYSE	TRI	Thu, Jul 28, 2022	114.19	116.36	114.19	115.86
3595	NYSE	TRI	Wed, Jul 27, 2022	112.94	114.92	112.94	114.68
3594	NYSE	TRI	Tue, Jul 26, 2022	112.53	113.26	111.86	112.80
3593	NYSE	TRI	Mon, Jul 25, 2022	112.55	113.11	112.05	112.73
3592	NYSE	TRI	Fri, Jul 22, 2022	113.22	113.97	111.88	112.53
3591	NYSE	TRI	Thu, Jul 21, 2022	111.16	113.10	110.51	113.07
3590	NYSE	TRI	Wed, Jul 20, 2022	111.50	112.00	110.87	110.87
3589	NYSE	TRI	Tue, Jul 19, 2022	109.71	111.13	109.40	110.88
3588	NYSE	TRI	Mon, Jul 18, 2022	110.95	111.25	108.52	108.85
3587	NYSE	TRI	Fri, Jul 15, 2022	109.98	111.07	109.75	110.48
3586	NYSE	TRI	Thu, Jul 14, 2022	107.83	110.16	107.10	108.94
3585	NYSE	TRI	Wed, Jul 13, 2022	108.12	109.65	108.05	108.84
3584	NYSE	TRI	Tue, Jul 12, 2022	109.76	110.61	108.57	109.17
3583	NYSE	TRI	Mon, Jul 11, 2022	110.31	110.89	109.55	109.87
3582	NYSE	TRI	Fri, Jul 8, 2022	109.23	110.70	109.17	110.47
3581	NYSE	TRI	Thu, Jul 7, 2022	108.50	110.03	108.04	109.85
3580	NYSE	TRI	Wed, Jul 6, 2022	107.95	109.24	106.77	108.79
3579	NYSE	TRI	Tue, Jul 5, 2022	105.33	107.88	105.10	107.75
3578	NYSE	TRI	Fri, Jul 1, 2022	107.42	107.87	106.91	107.48
3577	NYSE	TRI	Thu, Jun 30, 2022	105.79	108.30	105.79	108.11
3576	NYSE	TRI	Wed, Jun 29, 2022	105.20	106.71	104.85	106.27
3575	NYSE	TRI	Tue, Jun 28, 2022	108.21	108.86	105.00	105.02
3574	NYSE	TRI	Mon, Jun 27, 2022	108.04	109.40	107.12	108.21
3573	NYSE	TRI	Fri, Jun 24, 2022	106.36	108.29	106.36	108.02
3572	NYSE	TRI	Thu, Jun 23, 2022	104.93	105.98	104.06	105.91
3571	NYSE	TRI	Wed, Jun 22, 2022	103.34	105.38	102.90	104.20
3570	NYSE	TRI	Tue, Jun 21, 2022	102.85	104.79	102.68	103.67
3569	NYSE	TRI	Fri, Jun 17, 2022	100.15	103.33	99.61	102.23
3568	NYSE	TRI	Thu, Jun 16, 2022	100.77	101.35	99.77	100.08
3567	NYSE	TRI	Wed, Jun 15, 2022	101.62	102.96	100.43	101.75
3566	NYSE	TRI	Tue, Jun 14, 2022	100.68	101.38	99.47	100.71
3565	NYSE	TRI	Mon, Jun 13, 2022	98.49	100.94	98.49	99.92
3564	NYSE	TRI	Fri, Jun 10, 2022	101.65	102.19	100.04	101.36
3563	NYSE	TRI	Thu, Jun 9, 2022	103.05	104.53	102.93	103.06
3562	NYSE	TRI	Wed, Jun 8, 2022	103.50	103.57	102.60	102.81
3561	NYSE	TRI	Tue, Jun 7, 2022	103.58	104.16	102.89	104.03
3560	NYSE	TRI	Mon, Jun 6, 2022	104.24	105.34	103.69	103.77
3559	NYSE	TRI	Fri, Jun 3, 2022	103.60	104.51	103.25	103.59
3558	NYSE	TRI	Thu, Jun 2, 2022	102.17	104.55	101.88	104.48
3557	NYSE	TRI	Wed, Jun 1, 2022	102.78	103.15	101.62	101.87
3556	NYSE	TRI	Tue, May 31, 2022	102.01	103.59	101.34	102.74
3555	NYSE	TRI	Fri, May 27, 2022	101.66	102.75	101.38	102.44
3554	NYSE	TRI	Thu, May 26, 2022	99.06	101.36	98.93	100.94
3553	NYSE	TRI	Wed, May 25, 2022	99.43	99.99	98.10	98.88
3552	NYSE	TRI	Tue, May 24, 2022	100.54	101.00	99.95	99.71
3551	NYSE	TRI	Mon, May 23, 2022	100.63	101.07	99.67	100.99
3550	NYSE	TRI	Fri, May 20, 2022	100.08	100.39	98.66	100.39
3549	NYSE	TRI	Thu, May 19, 2022	98.22	99.79	97.68	99.18
3548	NYSE	TRI	Wed, May 18, 2022	99.32	99.70	98.00	98.32
3547	NYSE	TRI	Tue, May 17, 2022	100.72	100.74	99.41	100.28
3546	NYSE	TRI	Mon, May 16, 2022	98.17	99.89	97.83	99.40
3545	NYSE	TRI	Fri, May 13, 2022	97.08	99.68	97.08	98.40
3544	NYSE	TRI	Thu, May 12, 2022	94.98	97.11	94.97	96.45
3543	NYSE	TRI	Wed, May 11, 2022	96.96	98.32	95.79	96.04
3542	NYSE	TRI	Tue, May 10, 2022	98.69	99.49	95.82	97.21
3541	NYSE	TRI	Mon, May 9, 2022	97.20	99.56	96.87	97.72
3540	NYSE	TRI	Fri, May 6, 2022	97.75	98.59	96.44	97.92
3539	NYSE	TRI	Thu, May 5, 2022	100.08	100.29	97.17	98.20
3538	NYSE	TRI	Wed, May 4, 2022	102.70	102.99	98.54	101.22
3537	NYSE	TRI	Tue, May 3, 2022	103.02	104.65	102.62	102.77
3536	NYSE	TRI	Mon, May 2, 2022	103.08	104.20	101.73	103.36
3535	NYSE	TRI	Fri, Apr 29, 2022	106.31	106.80	103.42	103.70
3534	NYSE	TRI	Thu, Apr 28, 2022	106.16	107.39	105.79	106.78
3533	NYSE	TRI	Wed, Apr 27, 2022	104.38	106.55	104.33	105.69
3532	NYSE	TRI	Tue, Apr 26, 2022	106.64	107.40	104.23	104.34
3531	NYSE	TRI	Mon, Apr 25, 2022	105.66	107.76	105.48	107.64
3530	NYSE	TRI	Fri, Apr 22, 2022	107.88	108.64	106.18	106.22
3529	NYSE	TRI	Thu, Apr 21, 2022	111.45	111.45	108.19	108.65
3528	NYSE	TRI	Wed, Apr 20, 2022	110.90	111.51	110.25	110.92
3527	NYSE	TRI	Tue, Apr 19, 2022	109.14	110.42	108.75	110.40
3526	NYSE	TRI	Mon, Apr 18, 2022	110.31	110.42	109.05	109.37
3525	NYSE	TRI	Thu, Apr 14, 2022	113.15	113.39	110.27	110.48
3524	NYSE	TRI	Wed, Apr 13, 2022	109.97	113.35	109.97	112.95
3523	NYSE	TRI	Tue, Apr 12, 2022	112.05	112.28	109.86	110.10
3522	NYSE	TRI	Mon, Apr 11, 2022	111.74	112.42	111.00	111.63
3521	NYSE	TRI	Fri, Apr 8, 2022	112.53	113.44	112.43	112.86
3520	NYSE	TRI	Thu, Apr 7, 2022	111.92	113.13	111.44	112.81
3519	NYSE	TRI	Wed, Apr 6, 2022	112.37	112.69	110.99	112.14
3518	NYSE	TRI	Tue, Apr 5, 2022	112.85	113.98	112.63	113.14
3517	NYSE	TRI	Mon, Apr 4, 2022	112.11	113.17	112.11	112.71
3516	NYSE	TRI	Fri, Apr 1, 2022	112.74	112.92	111.57	112.06
3515	NYSE	TRI	Thu, Mar 31, 2022	113.45	114.35	112.71	112.92
3514	NYSE	TRI	Wed, Mar 30, 2022	112.13	113.78	111.84	113.18
3513	NYSE	TRI	Tue, Mar 29, 2022	112.56	113.00	111.37	112.04
3512	NYSE	TRI	Mon, Mar 28, 2022	109.62	111.53	109.30	111.44
3511	NYSE	TRI	Fri, Mar 25, 2022	110.38	110.52	109.29	109.90
3510	NYSE	TRI	Thu, Mar 24, 2022	109.96	110.15	108.60	110.05
3509	NYSE	TRI	Wed, Mar 23, 2022	110.30	111.31	109.51	109.59
3508	NYSE	TRI	Tue, Mar 22, 2022	111.97	112.03	110.39	110.74
3507	NYSE	TRI	Mon, Mar 21, 2022	111.92	111.92	110.65	111.78
3506	NYSE	TRI	Fri, Mar 18, 2022	110.96	112.83	110.63	112.56
3505	NYSE	TRI	Thu, Mar 17, 2022	108.09	111.31	107.98	111.03
3504	NYSE	TRI	Wed, Mar 16, 2022	107.03	108.51	106.06	108.05
3503	NYSE	TRI	Tue, Mar 15, 2022	106.97	107.50	105.76	106.72
3502	NYSE	TRI	Mon, Mar 14, 2022	107.60	108.22	105.49	106.36
3501	NYSE	TRI	Fri, Mar 11, 2022	108.42	109.75	107.40	107.42
3500	NYSE	TRI	Thu, Mar 10, 2022	107.60	107.81	105.82	107.15
3499	NYSE	TRI	Wed, Mar 9, 2022	107.53	108.89	107.05	108.47
3498	NYSE	TRI	Tue, Mar 8, 2022	108.54	108.98	105.72	106.26
3497	NYSE	TRI	Mon, Mar 7, 2022	109.92	110.32	108.80	108.99
3496	NYSE	TRI	Fri, Mar 4, 2022	107.81	110.59	107.28	110.27
3495	NYSE	TRI	Thu, Mar 3, 2022	108.08	108.78	107.11	108.12
3494	NYSE	TRI	Wed, Mar 2, 2022	106.43	108.12	105.65	107.74
3493	NYSE	TRI	Tue, Mar 1, 2022	104.84	106.13	104.69	105.81
3492	NYSE	TRI	Mon, Feb 28, 2022	104.09	104.96	103.52	104.83
3491	NYSE	TRI	Fri, Feb 25, 2022	104.51	104.98	103.23	104.97
3490	NYSE	TRI	Thu, Feb 24, 2022	99.99	104.41	99.53	104.16
3489	NYSE	TRI	Wed, Feb 23, 2022	103.20	103.59	101.79	102.05
3488	NYSE	TRI	Tue, Feb 22, 2022	103.47	104.88	102.37	102.52
3487	NYSE	TRI	Fri, Feb 18, 2022	104.00	104.85	103.15	103.94
3486	NYSE	TRI	Thu, Feb 17, 2022	106.01	106.34	104.20	104.48
3485	NYSE	TRI	Wed, Feb 16, 2022	105.67	107.09	105.02	106.47
3484	NYSE	TRI	Tue, Feb 15, 2022	106.65	107.55	105.67	106.28
3483	NYSE	TRI	Mon, Feb 14, 2022	106.33	106.69	105.00	105.54
3482	NYSE	TRI	Fri, Feb 11, 2022	108.47	108.85	106.36	106.74
3481	NYSE	TRI	Thu, Feb 10, 2022	108.00	109.90	107.32	108.13
3480	NYSE	TRI	Wed, Feb 9, 2022	109.81	111.08	108.99	109.17
3479	NYSE	TRI	Tue, Feb 8, 2022	106.41	107.31	102.98	107.02
3478	NYSE	TRI	Mon, Feb 7, 2022	108.79	109.77	108.69	108.95
3477	NYSE	TRI	Fri, Feb 4, 2022	109.65	110.19	108.28	109.39
3476	NYSE	TRI	Thu, Feb 3, 2022	112.09	112.19	110.06	110.26
3475	NYSE	TRI	Wed, Feb 2, 2022	111.65	113.23	111.65	112.43
3474	NYSE	TRI	Tue, Feb 1, 2022	111.15	112.11	109.89	111.52
3473	NYSE	TRI	Mon, Jan 31, 2022	108.49	111.66	108.49	111.37
3472	NYSE	TRI	Fri, Jan 28, 2022	107.31	108.75	105.65	108.75
3471	NYSE	TRI	Thu, Jan 27, 2022	109.19	109.52	107.07	107.13
3470	NYSE	TRI	Wed, Jan 26, 2022	109.83	110.58	108.24	108.58
3469	NYSE	TRI	Tue, Jan 25, 2022	109.00	109.98	107.65	108.86
3468	NYSE	TRI	Mon, Jan 24, 2022	108.32	110.41	106.75	110.31
3467	NYSE	TRI	Fri, Jan 21, 2022	110.42	110.89	109.35	109.62
3466	NYSE	TRI	Thu, Jan 20, 2022	112.03	112.79	110.65	110.74
3465	NYSE	TRI	Wed, Jan 19, 2022	112.08	112.59	110.96	111.35
3464	NYSE	TRI	Tue, Jan 18, 2022	112.47	112.64	111.28	111.57
3463	NYSE	TRI	Fri, Jan 14, 2022	114.13	114.89	113.07	113.71
3462	NYSE	TRI	Thu, Jan 13, 2022	116.72	117.35	114.82	114.96
3461	NYSE	TRI	Wed, Jan 12, 2022	116.45	117.23	115.66	116.83
3460	NYSE	TRI	Tue, Jan 11, 2022	115.41	116.82	114.93	116.44
3459	NYSE	TRI	Mon, Jan 10, 2022	115.92	116.32	113.25	115.14
3458	NYSE	TRI	Fri, Jan 7, 2022	117.53	117.53	116.35	116.87
3457	NYSE	TRI	Thu, Jan 6, 2022	115.64	118.52	115.64	117.21
3456	NYSE	TRI	Wed, Jan 5, 2022	120.01	120.17	116.68	116.69
3455	NYSE	TRI	Tue, Jan 4, 2022	122.64	122.75	120.24	120.42
3454	NYSE	TRI	Mon, Jan 3, 2022	123.65	123.73	120.66	121.54
3453	NYSE	TRI	Fri, Dec 31, 2021	123.23	124.41	123.04	124.09
3452	NYSE	TRI	Thu, Dec 30, 2021	123.27	123.68	123.02	123.07
3451	NYSE	TRI	Wed, Dec 29, 2021	122.99	123.63	122.47	123.07
3450	NYSE	TRI	Tue, Dec 28, 2021	123.52	123.52	121.46	123.06
3449	NYSE	TRI	Mon, Dec 27, 2021	121.55	123.10	121.29	122.91
3448	NYSE	TRI	Thu, Dec 23, 2021	121.72	121.72	120.93	121.23
3447	NYSE	TRI	Wed, Dec 22, 2021	119.27	121.02	119.11	120.96
3446	NYSE	TRI	Tue, Dec 21, 2021	119.78	119.78	118.64	119.69
3445	NYSE	TRI	Mon, Dec 20, 2021	117.96	119.41	117.65	118.91
3444	NYSE	TRI	Fri, Dec 17, 2021	120.13	121.31	118.93	119.12
3443	NYSE	TRI	Thu, Dec 16, 2021	122.53	123.04	120.99	121.34
3442	NYSE	TRI	Wed, Dec 15, 2021	121.74	122.50	121.10	122.12
3441	NYSE	TRI	Tue, Dec 14, 2021	123.66	124.31	121.69	122.18
3440	NYSE	TRI	Mon, Dec 13, 2021	124.92	125.63	124.02	124.32
3439	NYSE	TRI	Fri, Dec 10, 2021	125.21	126.06	124.79	125.23
3438	NYSE	TRI	Thu, Dec 9, 2021	126.70	126.82	124.93	124.97
3437	NYSE	TRI	Wed, Dec 8, 2021	126.02	126.62	125.17	126.54
3436	NYSE	TRI	Tue, Dec 7, 2021	124.83	126.44	124.76	125.86
3435	NYSE	TRI	Mon, Dec 6, 2021	123.49	124.02	122.71	123.49
3434	NYSE	TRI	Fri, Dec 3, 2021	125.80	125.96	122.36	123.42
3433	NYSE	TRI	Thu, Dec 2, 2021	123.85	125.70	123.59	125.19
3432	NYSE	TRI	Wed, Dec 1, 2021	125.44	126.58	123.21	123.29
3431	NYSE	TRI	Tue, Nov 30, 2021	126.59	126.75	123.63	124.03
3430	NYSE	TRI	Mon, Nov 29, 2021	125.52	127.35	124.86	126.89
3429	NYSE	TRI	Fri, Nov 26, 2021	125.03	126.28	124.23	124.55
3428	NYSE	TRI	Wed, Nov 24, 2021	125.72	126.42	124.66	126.40
3427	NYSE	TRI	Tue, Nov 23, 2021	125.13	126.06	124.39	126.01
3426	NYSE	TRI	Mon, Nov 22, 2021	127.96	128.10	125.68	125.78
3425	NYSE	TRI	Fri, Nov 19, 2021	126.56	128.22	126.15	127.96
3424	NYSE	TRI	Thu, Nov 18, 2021	125.18	127.34	124.95	126.66
3423	NYSE	TRI	Wed, Nov 17, 2021	125.35	125.35	124.27	124.98
3422	NYSE	TRI	Tue, Nov 16, 2021	124.46	126.40	124.46	125.18
3421	NYSE	TRI	Mon, Nov 15, 2021	124.59	125.14	124.48	124.83
3420	NYSE	TRI	Fri, Nov 12, 2021	124.02	124.76	123.42	124.37
3419	NYSE	TRI	Thu, Nov 11, 2021	124.82	124.82	123.34	123.79
3418	NYSE	TRI	Wed, Nov 10, 2021	124.79	125.93	124.56	124.88
3417	NYSE	TRI	Tue, Nov 9, 2021	124.84	125.25	123.52	125.08
3416	NYSE	TRI	Mon, Nov 8, 2021	122.79	125.02	122.54	124.76
3415	NYSE	TRI	Fri, Nov 5, 2021	123.19	124.38	122.33	122.47
3414	NYSE	TRI	Thu, Nov 4, 2021	120.08	124.45	119.98	123.35
3413	NYSE	TRI	Wed, Nov 3, 2021	123.28	123.55	119.55	119.79
3412	NYSE	TRI	Tue, Nov 2, 2021	125.39	126.81	122.20	122.43
3411	NYSE	TRI	Mon, Nov 1, 2021	123.85	124.52	121.26	123.16
3410	NYSE	TRI	Fri, Oct 29, 2021	122.89	125.26	122.70	124.83
3409	NYSE	TRI	Thu, Oct 28, 2021	122.00	124.46	121.74	123.37
3408	NYSE	TRI	Wed, Oct 27, 2021	122.83	123.63	122.29	122.62
3407	NYSE	TRI	Tue, Oct 26, 2021	123.95	124.14	122.88	122.91
3406	NYSE	TRI	Mon, Oct 25, 2021	123.40	124.10	122.68	123.45
3405	NYSE	TRI	Fri, Oct 22, 2021	122.59	124.31	122.59	123.36
3404	NYSE	TRI	Thu, Oct 21, 2021	122.53	123.90	122.42	122.95
3403	NYSE	TRI	Wed, Oct 20, 2021	122.51	122.82	121.72	122.42
3402	NYSE	TRI	Tue, Oct 19, 2021	122.19	122.79	122.03	122.14
3401	NYSE	TRI	Mon, Oct 18, 2021	120.47	122.09	119.60	121.73
3400	NYSE	TRI	Fri, Oct 15, 2021	121.76	121.76	120.73	120.81
3399	NYSE	TRI	Thu, Oct 14, 2021	121.23	122.02	120.82	121.37
3398	NYSE	TRI	Wed, Oct 13, 2021	120.18	120.49	119.64	120.09
3397	NYSE	TRI	Tue, Oct 12, 2021	118.82	120.06	118.27	119.57
3396	NYSE	TRI	Mon, Oct 11, 2021	117.99	119.35	117.55	118.65
3395	NYSE	TRI	Fri, Oct 8, 2021	118.25	118.25	117.13	118.16
3394	NYSE	TRI	Thu, Oct 7, 2021	116.69	118.75	116.69	117.89
3393	NYSE	TRI	Wed, Oct 6, 2021	114.93	116.18	114.37	115.95
3392	NYSE	TRI	Tue, Oct 5, 2021	113.78	115.02	113.36	114.56
3391	NYSE	TRI	Mon, Oct 4, 2021	113.96	114.62	112.31	113.51
3390	NYSE	TRI	Fri, Oct 1, 2021	115.08	115.13	113.11	114.28
3389	NYSE	TRI	Thu, Sep 30, 2021	115.54	116.20	114.59	114.61
3388	NYSE	TRI	Wed, Sep 29, 2021	116.20	116.47	115.01	115.06
3387	NYSE	TRI	Tue, Sep 28, 2021	116.10	117.00	115.48	115.66
3386	NYSE	TRI	Mon, Sep 27, 2021	118.94	119.06	116.13	117.46
3385	NYSE	TRI	Fri, Sep 24, 2021	117.35	119.43	117.07	119.33
3384	NYSE	TRI	Thu, Sep 23, 2021	122.26	122.32	117.69	117.83
3383	NYSE	TRI	Wed, Sep 22, 2021	120.66	121.75	120.37	120.75
3382	NYSE	TRI	Tue, Sep 21, 2021	120.64	121.93	120.25	120.66
3381	NYSE	TRI	Mon, Sep 20, 2021	120.14	120.53	118.58	119.98
3380	NYSE	TRI	Fri, Sep 17, 2021	121.84	122.75	121.46	121.65
3379	NYSE	TRI	Thu, Sep 16, 2021	123.36	123.45	122.36	122.50
3378	NYSE	TRI	Wed, Sep 15, 2021	122.93	123.71	122.43	123.44
3377	NYSE	TRI	Tue, Sep 14, 2021	123.68	124.30	122.84	122.90
3376	NYSE	TRI	Mon, Sep 13, 2021	123.91	124.66	123.28	123.65
3375	NYSE	TRI	Fri, Sep 10, 2021	123.37	123.80	123.01	123.07
3374	NYSE	TRI	Thu, Sep 9, 2021	123.53	123.65	122.71	122.94
3373	NYSE	TRI	Wed, Sep 8, 2021	121.80	123.97	121.70	123.68
3372	NYSE	TRI	Tue, Sep 7, 2021	123.42	123.42	122.08	122.11
3371	NYSE	TRI	Fri, Sep 3, 2021	122.94	123.87	122.80	123.24
3370	NYSE	TRI	Thu, Sep 2, 2021	124.48	124.81	123.86	123.91
3369	NYSE	TRI	Wed, Sep 1, 2021	121.28	124.13	121.28	123.58
3368	NYSE	TRI	Tue, Aug 31, 2021	120.91	122.41	120.73	121.23
3367	NYSE	TRI	Mon, Aug 30, 2021	119.70	121.16	119.67	120.52
3366	NYSE	TRI	Fri, Aug 27, 2021	118.83	120.32	118.44	119.70
3365	NYSE	TRI	Thu, Aug 26, 2021	119.04	119.59	118.49	118.53
3364	NYSE	TRI	Wed, Aug 25, 2021	117.88	119.00	117.62	118.73
3363	NYSE	TRI	Tue, Aug 24, 2021	119.03	119.15	118.15	118.26
3362	NYSE	TRI	Mon, Aug 23, 2021	118.65	119.48	118.12	119.03
3361	NYSE	TRI	Fri, Aug 20, 2021	117.20	118.70	116.46	118.32
3360	NYSE	TRI	Thu, Aug 19, 2021	116.15	117.70	115.78	117.04
3359	NYSE	TRI	Wed, Aug 18, 2021	119.50	119.50	117.02	117.17
3358	NYSE	TRI	Tue, Aug 17, 2021	119.81	120.49	119.13	119.40
3357	NYSE	TRI	Mon, Aug 16, 2021	118.95	120.11	118.08	120.10
3356	NYSE	TRI	Fri, Aug 13, 2021	118.30	119.22	118.27	118.96
3355	NYSE	TRI	Thu, Aug 12, 2021	118.44	118.46	117.47	118.31
3354	NYSE	TRI	Wed, Aug 11, 2021	118.32	119.60	117.88	118.41
3353	NYSE	TRI	Tue, Aug 10, 2021	115.11	118.21	114.87	117.24
3352	NYSE	TRI	Mon, Aug 9, 2021	116.73	116.73	115.03	115.13
3351	NYSE	TRI	Fri, Aug 6, 2021	114.81	116.44	114.23	116.33
3350	NYSE	TRI	Thu, Aug 5, 2021	112.93	117.34	112.27	116.32
3349	NYSE	TRI	Wed, Aug 4, 2021	109.07	110.10	109.03	109.76
3348	NYSE	TRI	Tue, Aug 3, 2021	109.49	110.23	108.51	109.23
3347	NYSE	TRI	Mon, Aug 2, 2021	110.07	110.32	109.11	109.13
3346	NYSE	TRI	Fri, Jul 30, 2021	109.54	110.26	109.34	109.95
3345	NYSE	TRI	Thu, Jul 29, 2021	108.46	109.86	108.46	109.54
3344	NYSE	TRI	Wed, Jul 28, 2021	108.14	108.76	107.90	108.23
3343	NYSE	TRI	Tue, Jul 27, 2021	107.90	108.75	107.29	108.37
3342	NYSE	TRI	Mon, Jul 26, 2021	108.08	108.08	107.05	107.85
3341	NYSE	TRI	Fri, Jul 23, 2021	108.03	108.60	107.61	108.45
3340	NYSE	TRI	Thu, Jul 22, 2021	107.64	107.99	107.33	107.55
3339	NYSE	TRI	Wed, Jul 21, 2021	106.43	107.71	106.42	107.53
3338	NYSE	TRI	Tue, Jul 20, 2021	104.42	106.81	104.42	106.46
3337	NYSE	TRI	Mon, Jul 19, 2021	105.55	105.63	103.23	104.42
3336	NYSE	TRI	Fri, Jul 16, 2021	105.02	106.64	104.70	106.21
3335	NYSE	TRI	Thu, Jul 15, 2021	105.12	105.66	104.62	104.79
3334	NYSE	TRI	Wed, Jul 14, 2021	105.21	105.21	104.71	105.09
3333	NYSE	TRI	Tue, Jul 13, 2021	105.27	105.27	104.49	104.89
3332	NYSE	TRI	Mon, Jul 12, 2021	105.92	105.92	104.65	105.09
3331	NYSE	TRI	Fri, Jul 9, 2021	103.72	105.38	103.72	105.25
3330	NYSE	TRI	Thu, Jul 8, 2021	103.91	104.05	102.92	103.86
3329	NYSE	TRI	Wed, Jul 7, 2021	103.69	104.87	103.52	104.76
3328	NYSE	TRI	Tue, Jul 6, 2021	103.56	103.56	102.03	103.30
3327	NYSE	TRI	Fri, Jul 2, 2021	103.53	103.81	103.24	103.76
3326	NYSE	TRI	Thu, Jul 1, 2021	103.22	103.59	102.70	102.99
3325	NYSE	TRI	Wed, Jun 30, 2021	102.49	103.06	102.45	103.03
3324	NYSE	TRI	Tue, Jun 29, 2021	101.63	102.71	101.42	102.53
3323	NYSE	TRI	Mon, Jun 28, 2021	102.05	102.08	101.20	101.82
3322	NYSE	TRI	Fri, Jun 25, 2021	101.35	102.08	101.35	101.94
3321	NYSE	TRI	Thu, Jun 24, 2021	101.91	102.15	101.19	101.39
3320	NYSE	TRI	Wed, Jun 23, 2021	102.33	102.33	101.26	101.43
3319	NYSE	TRI	Tue, Jun 22, 2021	102.35	102.58	101.74	102.15
3318	NYSE	TRI	Mon, Jun 21, 2021	101.33	102.61	100.87	102.15
3317	NYSE	TRI	Fri, Jun 18, 2021	100.77	101.29	100.36	100.76
3316	NYSE	TRI	Thu, Jun 17, 2021	101.43	102.15	101.18	101.79
3315	NYSE	TRI	Wed, Jun 16, 2021	102.62	103.13	101.49	101.55
3314	NYSE	TRI	Tue, Jun 15, 2021	102.17	103.14	102.15	102.63
3313	NYSE	TRI	Mon, Jun 14, 2021	101.43	102.09	101.25	102.07
3312	NYSE	TRI	Fri, Jun 11, 2021	101.65	101.81	100.98	101.49
3311	NYSE	TRI	Thu, Jun 10, 2021	100.60	101.81	100.60	101.54
3310	NYSE	TRI	Wed, Jun 9, 2021	102.19	102.19	100.60	100.97
3309	NYSE	TRI	Tue, Jun 8, 2021	101.10	102.01	100.92	101.79
3308	NYSE	TRI	Mon, Jun 7, 2021	102.05	102.05	100.42	100.80
3307	NYSE	TRI	Fri, Jun 4, 2021	102.25	102.41	101.92	102.19
3306	NYSE	TRI	Thu, Jun 3, 2021	102.17	102.48	101.70	101.70
3305	NYSE	TRI	Wed, Jun 2, 2021	101.73	102.74	101.50	102.55
3304	NYSE	TRI	Tue, Jun 1, 2021	102.02	102.44	101.56	101.72
3303	NYSE	TRI	Fri, May 28, 2021	101.49	102.63	101.26	101.63
3302	NYSE	TRI	Thu, May 27, 2021	100.42	101.66	100.42	101.00
3301	NYSE	TRI	Wed, May 26, 2021	100.40	100.88	99.91	100.54
3300	NYSE	TRI	Tue, May 25, 2021	99.13	100.63	98.92	100.32
3299	NYSE	TRI	Mon, May 24, 2021	98.59	99.33	98.59	99.04
3298	NYSE	TRI	Fri, May 21, 2021	98.88	98.94	98.31	98.48
3297	NYSE	TRI	Thu, May 20, 2021	97.55	98.90	97.44	98.55
3296	NYSE	TRI	Wed, May 19, 2021	96.57	97.07	95.67	97.03
3295	NYSE	TRI	Tue, May 18, 2021	99.04	99.04	97.59	97.53
3294	NYSE	TRI	Mon, May 17, 2021	98.21	98.55	97.73	98.44
3293	NYSE	TRI	Fri, May 14, 2021	98.37	98.77	97.89	98.31
3292	NYSE	TRI	Thu, May 13, 2021	97.57	97.91	97.22	97.70
3291	NYSE	TRI	Wed, May 12, 2021	99.28	99.59	97.21	97.26
3290	NYSE	TRI	Tue, May 11, 2021	98.87	100.04	98.20	99.73
3289	NYSE	TRI	Mon, May 10, 2021	101.18	101.32	99.87	99.87
3288	NYSE	TRI	Fri, May 7, 2021	99.59	101.00	99.58	100.83
3287	NYSE	TRI	Thu, May 6, 2021	99.68	100.07	99.02	99.35
3286	NYSE	TRI	Wed, May 5, 2021	99.78	100.23	98.18	99.42
3285	NYSE	TRI	Tue, May 4, 2021	98.02	102.85	98.02	100.34
3284	NYSE	TRI	Mon, May 3, 2021	96.00	97.69	96.00	97.00
3283	NYSE	TRI	Fri, Apr 30, 2021	96.39	96.39	95.68	96.18
3282	NYSE	TRI	Thu, Apr 29, 2021	96.17	96.67	96.00	96.63
3281	NYSE	TRI	Wed, Apr 28, 2021	96.25	96.33	95.66	95.68
3280	NYSE	TRI	Tue, Apr 27, 2021	95.59	96.55	95.40	96.24
3279	NYSE	TRI	Mon, Apr 26, 2021	94.97	95.59	94.97	95.48
3278	NYSE	TRI	Fri, Apr 23, 2021	95.50	95.50	95.00	95.32
3277	NYSE	TRI	Thu, Apr 22, 2021	95.65	95.74	94.94	95.16
3276	NYSE	TRI	Wed, Apr 21, 2021	95.07	95.89	94.94	95.73
3275	NYSE	TRI	Tue, Apr 20, 2021	94.84	95.57	94.77	95.13
3274	NYSE	TRI	Mon, Apr 19, 2021	95.96	96.15	95.06	95.40
3273	NYSE	TRI	Fri, Apr 16, 2021	95.12	96.33	95.12	96.05
3272	NYSE	TRI	Thu, Apr 15, 2021	95.19	95.94	94.81	95.32
3271	NYSE	TRI	Wed, Apr 14, 2021	94.77	95.16	94.31	94.48
3270	NYSE	TRI	Tue, Apr 13, 2021	94.27	95.42	94.06	95.13
3269	NYSE	TRI	Mon, Apr 12, 2021	94.03	94.85	94.03	94.30
3268	NYSE	TRI	Fri, Apr 9, 2021	94.07	94.44	93.41	94.44
3267	NYSE	TRI	Thu, Apr 8, 2021	93.68	94.56	93.66	93.95
3266	NYSE	TRI	Wed, Apr 7, 2021	93.90	94.00	92.97	93.23
3265	NYSE	TRI	Tue, Apr 6, 2021	93.80	94.38	93.23	93.72
3264	NYSE	TRI	Mon, Apr 5, 2021	92.95	94.01	92.95	93.71
3263	NYSE	TRI	Thu, Apr 1, 2021	91.08	93.04	90.95	92.94
3262	NYSE	TRI	Wed, Mar 31, 2021	91.04	91.46	90.43	90.84
3261	NYSE	TRI	Tue, Mar 30, 2021	91.55	92.13	90.80	90.91
3260	NYSE	TRI	Mon, Mar 29, 2021	91.28	92.03	90.47	91.74
3259	NYSE	TRI	Fri, Mar 26, 2021	91.37	91.89	91.00	91.83
3258	NYSE	TRI	Thu, Mar 25, 2021	90.58	91.60	90.43	91.25
3257	NYSE	TRI	Wed, Mar 24, 2021	92.01	92.01	90.61	90.81
3256	NYSE	TRI	Tue, Mar 23, 2021	91.04	92.46	90.88	91.96
3255	NYSE	TRI	Mon, Mar 22, 2021	90.65	91.88	90.20	91.20
3254	NYSE	TRI	Fri, Mar 19, 2021	91.00	91.40	90.48	90.65
3253	NYSE	TRI	Thu, Mar 18, 2021	90.78	91.56	90.48	91.31
3252	NYSE	TRI	Wed, Mar 17, 2021	91.05	91.37	90.11	91.07
3251	NYSE	TRI	Tue, Mar 16, 2021	91.10	92.04	90.89	91.65
3250	NYSE	TRI	Mon, Mar 15, 2021	91.08	91.74	90.48	90.95
3249	NYSE	TRI	Fri, Mar 12, 2021	90.27	91.00	89.38	90.99
3248	NYSE	TRI	Thu, Mar 11, 2021	90.45	91.21	90.17	90.54
3247	NYSE	TRI	Wed, Mar 10, 2021	90.60	91.03	89.72	90.23
3246	NYSE	TRI	Tue, Mar 9, 2021	89.77	91.73	89.53	90.55
3245	NYSE	TRI	Mon, Mar 8, 2021	89.37	89.85	88.81	88.88
3244	NYSE	TRI	Fri, Mar 5, 2021	89.88	90.44	88.66	89.62
3243	NYSE	TRI	Thu, Mar 4, 2021	90.84	91.01	88.33	89.42
3242	NYSE	TRI	Wed, Mar 3, 2021	91.90	91.90	90.15	90.34
3241	NYSE	TRI	Tue, Mar 2, 2021	91.74	93.18	90.81	92.19
3240	NYSE	TRI	Mon, Mar 1, 2021	90.84	91.75	89.51	91.38
3239	NYSE	TRI	Fri, Feb 26, 2021	92.10	92.26	90.11	90.14
3238	NYSE	TRI	Thu, Feb 25, 2021	92.83	93.25	91.48	91.95
3237	NYSE	TRI	Wed, Feb 24, 2021	92.34	92.66	90.15	92.47
3236	NYSE	TRI	Tue, Feb 23, 2021	86.10	93.33	86.10	92.17
3235	NYSE	TRI	Mon, Feb 22, 2021	84.56	85.36	83.16	83.36
3234	NYSE	TRI	Fri, Feb 19, 2021	85.70	85.80	84.88	84.98
3233	NYSE	TRI	Thu, Feb 18, 2021	85.26	85.55	84.67	85.37
3232	NYSE	TRI	Wed, Feb 17, 2021	84.91	85.23	84.35	85.20
3231	NYSE	TRI	Tue, Feb 16, 2021	86.19	86.30	85.16	85.39
3230	NYSE	TRI	Fri, Feb 12, 2021	85.52	86.10	84.70	85.88
3229	NYSE	TRI	Thu, Feb 11, 2021	85.69	86.21	85.21	85.85
3228	NYSE	TRI	Wed, Feb 10, 2021	86.49	86.80	85.19	85.49
3227	NYSE	TRI	Tue, Feb 9, 2021	86.77	87.14	86.07	86.46
3226	NYSE	TRI	Mon, Feb 8, 2021	87.61	87.84	86.28	86.62
3225	NYSE	TRI	Fri, Feb 5, 2021	87.20	87.69	86.88	87.36
3224	NYSE	TRI	Thu, Feb 4, 2021	87.39	87.83	86.85	87.04
3223	NYSE	TRI	Wed, Feb 3, 2021	87.46	87.84	86.63	87.68
3222	NYSE	TRI	Tue, Feb 2, 2021	87.19	88.40	87.01	87.90
3221	NYSE	TRI	Mon, Feb 1, 2021	85.96	87.30	85.43	86.62
3220	NYSE	TRI	Fri, Jan 29, 2021	84.70	85.27	83.83	84.60
3219	NYSE	TRI	Thu, Jan 28, 2021	83.26	85.61	83.19	84.98
3218	NYSE	TRI	Wed, Jan 27, 2021	85.05	85.18	82.93	83.06
3217	NYSE	TRI	Tue, Jan 26, 2021	86.11	86.27	85.10	85.78
3216	NYSE	TRI	Mon, Jan 25, 2021	84.79	86.37	84.56	86.21
3215	NYSE	TRI	Fri, Jan 22, 2021	84.46	85.07	84.15	84.55
3214	NYSE	TRI	Thu, Jan 21, 2021	84.96	85.13	84.23	84.56
3213	NYSE	TRI	Wed, Jan 20, 2021	83.77	85.39	83.67	85.17
3212	NYSE	TRI	Tue, Jan 19, 2021	83.47	84.26	82.83	83.50
3211	NYSE	TRI	Fri, Jan 15, 2021	81.10	83.59	80.96	83.50
3210	NYSE	TRI	Thu, Jan 14, 2021	82.08	82.58	81.35	81.48
3209	NYSE	TRI	Wed, Jan 13, 2021	82.10	82.79	81.53	82.42
3208	NYSE	TRI	Tue, Jan 12, 2021	82.61	82.61	81.63	82.17
3207	NYSE	TRI	Mon, Jan 11, 2021	83.26	83.52	82.60	82.66
3206	NYSE	TRI	Fri, Jan 8, 2021	83.81	84.14	82.95	83.63
3205	NYSE	TRI	Thu, Jan 7, 2021	83.69	84.39	82.92	83.64
3204	NYSE	TRI	Wed, Jan 6, 2021	84.83	85.25	83.66	84.16
3203	NYSE	TRI	Tue, Jan 5, 2021	83.58	85.41	83.58	85.14
3202	NYSE	TRI	Mon, Jan 4, 2021	85.06	85.63	83.48	83.92
3201	NYSE	TRI	Thu, Dec 31, 2020	85.00	85.41	84.80	84.95
3200	NYSE	TRI	Wed, Dec 30, 2020	85.00	85.37	84.75	85.08
3199	NYSE	TRI	Tue, Dec 29, 2020	84.60	85.07	84.23	84.65
3198	NYSE	TRI	Mon, Dec 28, 2020	83.89	84.18	83.69	84.12
3197	NYSE	TRI	Thu, Dec 24, 2020	82.98	83.64	82.44	83.61
3196	NYSE	TRI	Wed, Dec 23, 2020	82.92	83.42	82.75	82.88
3195	NYSE	TRI	Tue, Dec 22, 2020	82.44	83.26	82.44	82.50
3194	NYSE	TRI	Mon, Dec 21, 2020	83.01	83.36	81.65	83.04
3193	NYSE	TRI	Fri, Dec 18, 2020	83.71	83.98	83.00	83.86
3192	NYSE	TRI	Thu, Dec 17, 2020	83.54	84.86	83.09	83.60
3191	NYSE	TRI	Wed, Dec 16, 2020	84.46	84.55	82.79	83.22
3190	NYSE	TRI	Tue, Dec 15, 2020	83.56	84.26	83.46	83.96
3189	NYSE	TRI	Mon, Dec 14, 2020	83.78	84.42	83.30	83.41
3188	NYSE	TRI	Fri, Dec 11, 2020	83.06	84.03	82.80	83.90
3187	NYSE	TRI	Thu, Dec 10, 2020	83.90	83.90	83.00	83.42
3186	NYSE	TRI	Wed, Dec 9, 2020	83.61	84.02	83.31	83.76
3185	NYSE	TRI	Tue, Dec 8, 2020	83.69	84.18	83.30	83.59
3184	NYSE	TRI	Mon, Dec 7, 2020	84.11	84.28	83.58	83.88
3183	NYSE	TRI	Fri, Dec 4, 2020	83.74	84.80	83.57	84.54
3182	NYSE	TRI	Thu, Dec 3, 2020	82.78	83.59	82.78	83.43
3181	NYSE	TRI	Wed, Dec 2, 2020	82.73	83.56	82.22	83.07
3180	NYSE	TRI	Tue, Dec 1, 2020	82.91	82.94	82.22	82.73
3179	NYSE	TRI	Mon, Nov 30, 2020	83.21	83.30	82.09	82.30
3178	NYSE	TRI	Fri, Nov 27, 2020	83.09	83.09	82.20	82.85
3177	NYSE	TRI	Wed, Nov 25, 2020	82.91	83.22	82.28	82.99
3176	NYSE	TRI	Tue, Nov 24, 2020	83.56	83.69	82.31	82.47
3175	NYSE	TRI	Mon, Nov 23, 2020	83.82	84.18	83.05	83.11
3174	NYSE	TRI	Fri, Nov 20, 2020	84.06	84.06	83.02	83.74
3173	NYSE	TRI	Thu, Nov 19, 2020	83.43	83.76	82.36	83.71
3172	NYSE	TRI	Wed, Nov 18, 2020	83.71	83.71	82.46	83.32
3171	NYSE	TRI	Tue, Nov 17, 2020	85.38	85.38	83.88	83.52
3170	NYSE	TRI	Mon, Nov 16, 2020	85.97	86.33	84.43	85.07
3169	NYSE	TRI	Fri, Nov 13, 2020	86.46	86.86	85.86	86.22
3168	NYSE	TRI	Thu, Nov 12, 2020	87.99	88.12	85.83	86.45
3167	NYSE	TRI	Wed, Nov 11, 2020	87.36	88.18	86.81	87.74
3166	NYSE	TRI	Tue, Nov 10, 2020	87.35	87.56	85.90	86.45
3165	NYSE	TRI	Mon, Nov 9, 2020	92.90	92.90	87.39	87.42
3164	NYSE	TRI	Fri, Nov 6, 2020	89.12	90.37	88.88	90.18
3163	NYSE	TRI	Thu, Nov 5, 2020	88.33	89.18	87.86	89.01
3162	NYSE	TRI	Wed, Nov 4, 2020	86.20	88.27	85.85	87.20
3161	NYSE	TRI	Tue, Nov 3, 2020	83.67	86.09	83.50	85.43
3160	NYSE	TRI	Mon, Nov 2, 2020	81.54	82.74	81.39	81.97
3159	NYSE	TRI	Fri, Oct 30, 2020	80.43	81.31	79.98	80.76
3158	NYSE	TRI	Thu, Oct 29, 2020	81.10	81.49	80.57	80.81
3157	NYSE	TRI	Wed, Oct 28, 2020	82.16	82.57	80.90	81.00
3156	NYSE	TRI	Tue, Oct 27, 2020	83.97	84.68	83.24	83.40
3155	NYSE	TRI	Mon, Oct 26, 2020	84.33	84.59	83.27	84.02
3154	NYSE	TRI	Fri, Oct 23, 2020	85.14	85.34	83.99	85.01
3153	NYSE	TRI	Thu, Oct 22, 2020	85.24	85.86	84.89	84.98
3152	NYSE	TRI	Wed, Oct 21, 2020	85.60	86.34	85.36	85.36
3151	NYSE	TRI	Tue, Oct 20, 2020	85.48	85.91	84.91	85.44
3150	NYSE	TRI	Mon, Oct 19, 2020	86.21	86.28	84.91	84.99
3149	NYSE	TRI	Fri, Oct 16, 2020	86.17	86.88	85.84	85.86
3148	NYSE	TRI	Thu, Oct 15, 2020	85.27	86.24	85.00	85.99
3147	NYSE	TRI	Wed, Oct 14, 2020	86.05	86.49	85.40	85.77
3146	NYSE	TRI	Tue, Oct 13, 2020	86.30	86.38	85.76	86.02
3145	NYSE	TRI	Mon, Oct 12, 2020	85.92	86.59	85.53	86.12
3144	NYSE	TRI	Fri, Oct 9, 2020	85.06	85.79	84.81	85.44
3143	NYSE	TRI	Thu, Oct 8, 2020	84.49	84.80	84.34	84.68
3142	NYSE	TRI	Wed, Oct 7, 2020	83.91	84.25	83.48	84.23
3141	NYSE	TRI	Tue, Oct 6, 2020	84.19	84.37	83.29	83.42
3140	NYSE	TRI	Mon, Oct 5, 2020	83.36	84.23	83.22	84.13
3139	NYSE	TRI	Fri, Oct 2, 2020	83.06	83.67	82.29	83.12
3138	NYSE	TRI	Thu, Oct 1, 2020	83.17	83.95	82.89	83.55
3137	NYSE	TRI	Wed, Sep 30, 2020	82.80	83.44	82.41	82.75
3136	NYSE	TRI	Tue, Sep 29, 2020	82.99	83.59	82.61	82.87
3135	NYSE	TRI	Mon, Sep 28, 2020	82.28	83.17	82.08	83.15
3134	NYSE	TRI	Fri, Sep 25, 2020	80.47	81.75	80.08	81.57
3133	NYSE	TRI	Thu, Sep 24, 2020	79.98	80.44	79.69	80.37
3132	NYSE	TRI	Wed, Sep 23, 2020	81.20	81.73	80.39	80.42
3131	NYSE	TRI	Tue, Sep 22, 2020	80.11	81.19	79.99	81.08
3130	NYSE	TRI	Mon, Sep 21, 2020	79.71	79.94	79.02	79.89
3129	NYSE	TRI	Fri, Sep 18, 2020	80.30	81.00	79.86	80.38
3128	NYSE	TRI	Thu, Sep 17, 2020	79.71	80.46	79.59	80.23
3127	NYSE	TRI	Wed, Sep 16, 2020	81.84	82.43	80.59	80.64
3126	NYSE	TRI	Tue, Sep 15, 2020	80.90	82.09	80.90	81.44
3125	NYSE	TRI	Mon, Sep 14, 2020	79.86	80.68	79.56	80.52
3124	NYSE	TRI	Fri, Sep 11, 2020	79.00	79.68	78.82	79.37
3123	NYSE	TRI	Thu, Sep 10, 2020	79.94	80.09	78.46	78.61
3122	NYSE	TRI	Wed, Sep 9, 2020	78.75	80.26	78.32	79.83
3121	NYSE	TRI	Tue, Sep 8, 2020	78.16	78.76	77.62	78.14
3120	NYSE	TRI	Fri, Sep 4, 2020	80.37	80.61	78.35	78.81
3119	NYSE	TRI	Thu, Sep 3, 2020	81.97	81.97	79.85	80.19
3118	NYSE	TRI	Wed, Sep 2, 2020	80.98	82.28	80.90	82.15
3117	NYSE	TRI	Tue, Sep 1, 2020	79.35	80.85	78.91	80.66
3116	NYSE	TRI	Mon, Aug 31, 2020	80.00	80.10	79.23	79.23
3115	NYSE	TRI	Fri, Aug 28, 2020	80.20	80.20	79.48	79.95
3114	NYSE	TRI	Thu, Aug 27, 2020	80.12	80.57	79.75	80.19
3113	NYSE	TRI	Wed, Aug 26, 2020	79.45	80.09	79.02	80.05
3112	NYSE	TRI	Tue, Aug 25, 2020	80.21	80.26	79.17	79.23
3111	NYSE	TRI	Mon, Aug 24, 2020	80.34	80.41	79.64	80.24
3110	NYSE	TRI	Fri, Aug 21, 2020	79.71	80.34	78.91	80.12
3109	NYSE	TRI	Thu, Aug 20, 2020	78.72	79.87	78.37	79.80
3108	NYSE	TRI	Wed, Aug 19, 2020	78.53	79.38	78.05	78.84
3107	NYSE	TRI	Tue, Aug 18, 2020	78.18	78.65	77.95	78.03
3106	NYSE	TRI	Mon, Aug 17, 2020	78.20	78.28	77.87	78.13
3105	NYSE	TRI	Fri, Aug 14, 2020	77.78	78.65	77.67	77.97
3104	NYSE	TRI	Thu, Aug 13, 2020	78.21	78.65	77.63	78.08
3103	NYSE	TRI	Wed, Aug 12, 2020	77.63	79.12	77.63	78.53
3102	NYSE	TRI	Tue, Aug 11, 2020	77.13	77.96	76.74	77.31
3101	NYSE	TRI	Mon, Aug 10, 2020	77.54	77.71	76.81	77.02
3100	NYSE	TRI	Fri, Aug 7, 2020	77.03	77.67	76.79	77.67
3099	NYSE	TRI	Thu, Aug 6, 2020	74.43	77.12	74.35	77.11
3098	NYSE	TRI	Wed, Aug 5, 2020	72.87	74.17	72.10	74.13
3097	NYSE	TRI	Tue, Aug 4, 2020	73.12	73.70	72.84	73.56
3096	NYSE	TRI	Mon, Aug 3, 2020	72.90	73.78	72.84	72.95
3095	NYSE	TRI	Fri, Jul 31, 2020	71.94	72.47	71.60	72.45
3094	NYSE	TRI	Thu, Jul 30, 2020	71.65	72.22	71.17	72.17
3093	NYSE	TRI	Wed, Jul 29, 2020	71.27	72.73	71.27	72.58
3092	NYSE	TRI	Tue, Jul 28, 2020	71.09	71.56	70.64	71.30
3091	NYSE	TRI	Mon, Jul 27, 2020	71.06	71.17	70.73	71.02
3090	NYSE	TRI	Fri, Jul 24, 2020	71.51	71.56	70.64	70.81
3089	NYSE	TRI	Thu, Jul 23, 2020	72.62	73.14	71.70	71.80
3088	NYSE	TRI	Wed, Jul 22, 2020	72.56	73.03	72.07	73.02
3087	NYSE	TRI	Tue, Jul 21, 2020	73.65	73.65	72.64	72.89
3086	NYSE	TRI	Mon, Jul 20, 2020	73.31	73.65	72.81	73.27
3085	NYSE	TRI	Fri, Jul 17, 2020	72.64	73.49	72.45	73.41
3084	NYSE	TRI	Thu, Jul 16, 2020	72.08	72.93	71.84	72.38
3083	NYSE	TRI	Wed, Jul 15, 2020	71.63	72.64	71.24	72.39
3082	NYSE	TRI	Tue, Jul 14, 2020	69.92	70.97	69.38	70.85
3081	NYSE	TRI	Mon, Jul 13, 2020	70.26	71.05	69.82	69.89
3080	NYSE	TRI	Fri, Jul 10, 2020	70.53	70.76	69.91	70.12
3079	NYSE	TRI	Thu, Jul 9, 2020	70.32	70.95	69.28	70.42
3078	NYSE	TRI	Wed, Jul 8, 2020	69.24	70.48	69.24	70.36
3077	NYSE	TRI	Tue, Jul 7, 2020	70.13	70.60	69.19	69.28
3076	NYSE	TRI	Mon, Jul 6, 2020	70.60	70.95	70.07	70.46
3075	NYSE	TRI	Thu, Jul 2, 2020	70.81	70.83	69.92	70.00
3074	NYSE	TRI	Wed, Jul 1, 2020	70.85	71.15	70.37	70.64
3073	NYSE	TRI	Tue, Jun 30, 2020	69.42	70.77	69.40	70.51
3072	NYSE	TRI	Mon, Jun 29, 2020	69.84	70.04	69.15	69.39
3071	NYSE	TRI	Fri, Jun 26, 2020	69.62	70.32	69.07	69.14
3070	NYSE	TRI	Thu, Jun 25, 2020	69.27	69.71	68.50	69.61
3069	NYSE	TRI	Wed, Jun 24, 2020	70.16	70.35	68.83	69.18
3068	NYSE	TRI	Tue, Jun 23, 2020	71.45	71.87	70.52	70.55
3067	NYSE	TRI	Mon, Jun 22, 2020	70.26	71.45	69.97	71.22
3066	NYSE	TRI	Fri, Jun 19, 2020	71.39	71.45	69.98	70.01
3065	NYSE	TRI	Thu, Jun 18, 2020	70.38	71.09	70.29	70.72
3064	NYSE	TRI	Wed, Jun 17, 2020	70.91	71.28	70.54	70.83
3063	NYSE	TRI	Tue, Jun 16, 2020	71.79	71.81	70.04	70.42
3062	NYSE	TRI	Mon, Jun 15, 2020	69.23	70.54	68.79	70.25
3061	NYSE	TRI	Fri, Jun 12, 2020	70.54	71.11	68.96	69.96
3060	NYSE	TRI	Thu, Jun 11, 2020	71.58	71.86	69.56	69.64
3059	NYSE	TRI	Wed, Jun 10, 2020	72.34	73.16	72.05	72.78
3058	NYSE	TRI	Tue, Jun 9, 2020	71.47	72.07	70.74	71.86
3057	NYSE	TRI	Mon, Jun 8, 2020	73.41	73.43	71.74	71.89
3056	NYSE	TRI	Fri, Jun 5, 2020	73.44	74.04	72.65	73.60
3055	NYSE	TRI	Thu, Jun 4, 2020	73.08	73.44	72.28	72.42
3054	NYSE	TRI	Wed, Jun 3, 2020	73.27	73.67	72.66	73.49
3053	NYSE	TRI	Tue, Jun 2, 2020	71.58	72.92	71.15	72.89
3052	NYSE	TRI	Mon, Jun 1, 2020	69.73	71.01	69.62	70.82
3051	NYSE	TRI	Fri, May 29, 2020	70.15	70.20	68.94	69.88
3050	NYSE	TRI	Thu, May 28, 2020	69.30	70.59	68.64	70.17
3049	NYSE	TRI	Wed, May 27, 2020	69.48	69.89	67.62	68.43
3048	NYSE	TRI	Tue, May 26, 2020	69.84	69.99	69.05	69.11
3047	NYSE	TRI	Fri, May 22, 2020	68.53	68.92	68.06	68.72
3046	NYSE	TRI	Thu, May 21, 2020	69.42	69.48	68.65	68.68
3045	NYSE	TRI	Wed, May 20, 2020	71.02	71.50	69.54	69.61
3044	NYSE	TRI	Tue, May 19, 2020	70.16	71.27	70.16	70.12
3043	NYSE	TRI	Mon, May 18, 2020	70.05	70.80	69.76	70.42
3042	NYSE	TRI	Fri, May 15, 2020	68.28	68.97	67.79	68.88
3041	NYSE	TRI	Thu, May 14, 2020	67.46	68.76	66.89	68.72
3040	NYSE	TRI	Wed, May 13, 2020	69.33	69.37	67.57	67.80
3039	NYSE	TRI	Tue, May 12, 2020	71.14	71.14	69.31	69.34
3038	NYSE	TRI	Mon, May 11, 2020	70.39	71.09	70.00	70.75
3037	NYSE	TRI	Fri, May 8, 2020	71.45	71.45	70.32	70.80
3036	NYSE	TRI	Thu, May 7, 2020	71.31	71.80	70.69	70.88
3035	NYSE	TRI	Wed, May 6, 2020	71.63	72.73	70.39	70.43
3034	NYSE	TRI	Tue, May 5, 2020	73.86	73.86	70.74	72.40
3033	NYSE	TRI	Mon, May 4, 2020	71.86	72.50	71.27	72.41
3032	NYSE	TRI	Fri, May 1, 2020	72.63	72.63	71.03	71.66
3031	NYSE	TRI	Thu, Apr 30, 2020	73.95	74.18	72.82	73.15
3030	NYSE	TRI	Wed, Apr 29, 2020	75.04	75.68	73.77	74.55
3029	NYSE	TRI	Tue, Apr 28, 2020	75.36	75.38	73.96	74.01
3028	NYSE	TRI	Mon, Apr 27, 2020	73.83	74.37	73.27	74.23
3027	NYSE	TRI	Fri, Apr 24, 2020	73.13	73.84	72.79	73.52
3026	NYSE	TRI	Thu, Apr 23, 2020	74.46	74.46	72.94	73.03
3025	NYSE	TRI	Wed, Apr 22, 2020	73.07	74.06	72.46	73.73
3024	NYSE	TRI	Tue, Apr 21, 2020	72.53	73.10	71.49	71.87
3023	NYSE	TRI	Mon, Apr 20, 2020	74.86	74.96	73.46	73.47
3022	NYSE	TRI	Fri, Apr 17, 2020	75.22	75.42	73.85	75.19
3021	NYSE	TRI	Thu, Apr 16, 2020	72.33	74.16	72.26	73.43
3020	NYSE	TRI	Wed, Apr 15, 2020	74.25	74.25	72.50	72.99
3019	NYSE	TRI	Tue, Apr 14, 2020	74.26	75.42	73.99	74.99
3018	NYSE	TRI	Mon, Apr 13, 2020	73.20	73.82	71.84	73.50
3017	NYSE	TRI	Thu, Apr 9, 2020	72.30	74.18	72.30	73.69
3016	NYSE	TRI	Wed, Apr 8, 2020	71.50	72.97	69.72	72.57
3015	NYSE	TRI	Tue, Apr 7, 2020	72.62	73.24	70.43	70.62
3014	NYSE	TRI	Mon, Apr 6, 2020	70.56	71.86	70.35	71.17
3013	NYSE	TRI	Fri, Apr 3, 2020	68.76	69.98	68.03	68.73
3012	NYSE	TRI	Thu, Apr 2, 2020	67.40	69.42	66.07	69.23
3011	NYSE	TRI	Wed, Apr 1, 2020	68.78	70.51	67.63	67.96
3010	NYSE	TRI	Tue, Mar 31, 2020	68.51	70.85	67.91	70.40
3009	NYSE	TRI	Mon, Mar 30, 2020	66.03	69.38	65.45	69.06
3008	NYSE	TRI	Fri, Mar 27, 2020	63.10	66.61	62.02	64.54
3007	NYSE	TRI	Thu, Mar 26, 2020	64.04	65.86	62.65	64.04
3006	NYSE	TRI	Wed, Mar 25, 2020	59.34	65.08	58.85	62.70
3005	NYSE	TRI	Tue, Mar 24, 2020	56.49	59.31	55.68	58.92
3004	NYSE	TRI	Mon, Mar 23, 2020	56.78	58.08	54.18	54.72
3003	NYSE	TRI	Fri, Mar 20, 2020	61.24	62.02	56.66	57.40
3002	NYSE	TRI	Thu, Mar 19, 2020	59.48	61.27	57.90	60.19
3001	NYSE	TRI	Wed, Mar 18, 2020	57.46	59.49	55.54	59.21
3000	NYSE	TRI	Tue, Mar 17, 2020	60.15	61.03	57.56	59.84
2999	NYSE	TRI	Mon, Mar 16, 2020	57.06	62.34	55.84	59.56
2998	NYSE	TRI	Fri, Mar 13, 2020	66.08	67.08	63.02	66.96
2997	NYSE	TRI	Thu, Mar 12, 2020	67.83	67.83	61.62	63.74
2996	NYSE	TRI	Wed, Mar 11, 2020	74.19	75.12	70.85	71.50
2995	NYSE	TRI	Tue, Mar 10, 2020	74.16	75.56	73.40	75.35
2994	NYSE	TRI	Mon, Mar 9, 2020	74.33	76.10	72.81	73.18
2993	NYSE	TRI	Fri, Mar 6, 2020	77.28	78.75	76.02	77.67
2992	NYSE	TRI	Thu, Mar 5, 2020	79.72	80.77	78.33	78.78
2991	NYSE	TRI	Wed, Mar 4, 2020	79.76	81.30	79.29	80.87
2990	NYSE	TRI	Tue, Mar 3, 2020	79.30	81.05	78.49	78.80
2989	NYSE	TRI	Mon, Mar 2, 2020	77.46	79.19	77.07	79.12
2988	NYSE	TRI	Fri, Feb 28, 2020	77.77	79.19	76.00	77.26
2987	NYSE	TRI	Thu, Feb 27, 2020	79.60	80.71	78.32	79.17
2986	NYSE	TRI	Wed, Feb 26, 2020	83.72	84.77	80.38	80.46
2985	NYSE	TRI	Tue, Feb 25, 2020	84.37	85.58	82.57	83.67
2984	NYSE	TRI	Mon, Feb 24, 2020	82.43	83.52	81.96	83.18
2983	NYSE	TRI	Fri, Feb 21, 2020	84.03	84.70	83.84	84.11
2982	NYSE	TRI	Thu, Feb 20, 2020	84.80	84.92	83.04	84.73
2981	NYSE	TRI	Wed, Feb 19, 2020	84.82	85.24	84.63	85.09
2980	NYSE	TRI	Tue, Feb 18, 2020	84.92	85.15	84.55	84.59
2979	NYSE	TRI	Fri, Feb 14, 2020	84.56	85.14	84.56	85.02
2978	NYSE	TRI	Thu, Feb 13, 2020	84.40	84.99	84.40	84.66
2977	NYSE	TRI	Wed, Feb 12, 2020	84.44	84.68	83.76	84.51
2976	NYSE	TRI	Tue, Feb 11, 2020	85.07	85.08	84.19	84.44
2975	NYSE	TRI	Mon, Feb 10, 2020	84.29	85.07	84.29	84.91
2974	NYSE	TRI	Fri, Feb 7, 2020	83.91	84.67	83.52	84.29
2973	NYSE	TRI	Thu, Feb 6, 2020	83.44	85.06	83.44	84.93
2972	NYSE	TRI	Wed, Feb 5, 2020	84.74	84.74	83.11	83.31
2971	NYSE	TRI	Tue, Feb 4, 2020	84.51	85.32	84.03	84.57
2970	NYSE	TRI	Mon, Feb 3, 2020	83.67	84.53	83.24	83.69
2969	NYSE	TRI	Fri, Jan 31, 2020	83.80	84.34	82.94	83.34
2968	NYSE	TRI	Thu, Jan 30, 2020	83.24	84.10	82.97	84.00
2967	NYSE	TRI	Wed, Jan 29, 2020	83.46	83.80	82.71	83.45
2966	NYSE	TRI	Tue, Jan 28, 2020	82.85	83.59	82.50	83.39
2965	NYSE	TRI	Mon, Jan 27, 2020	81.32	82.93	80.98	82.77
2964	NYSE	TRI	Fri, Jan 24, 2020	82.05	82.40	81.82	82.11
2963	NYSE	TRI	Thu, Jan 23, 2020	81.63	82.20	81.26	81.72
2962	NYSE	TRI	Wed, Jan 22, 2020	81.95	82.51	81.59	81.74
2961	NYSE	TRI	Tue, Jan 21, 2020	81.98	82.02	81.44	81.83
2960	NYSE	TRI	Fri, Jan 17, 2020	81.45	82.00	81.30	81.91
2959	NYSE	TRI	Thu, Jan 16, 2020	80.86	81.64	80.42	81.58
2958	NYSE	TRI	Wed, Jan 15, 2020	79.62	80.53	79.58	80.26
2957	NYSE	TRI	Tue, Jan 14, 2020	78.94	79.79	78.78	79.51
2956	NYSE	TRI	Mon, Jan 13, 2020	78.02	79.05	77.69	79.04
2955	NYSE	TRI	Fri, Jan 10, 2020	78.39	78.55	77.86	77.87
2954	NYSE	TRI	Thu, Jan 9, 2020	77.32	78.26	77.12	78.15
2953	NYSE	TRI	Wed, Jan 8, 2020	76.52	77.89	76.39	77.11
2952	NYSE	TRI	Tue, Jan 7, 2020	76.12	76.76	75.71	76.43
2951	NYSE	TRI	Mon, Jan 6, 2020	75.00	76.13	74.89	76.09
2950	NYSE	TRI	Fri, Jan 3, 2020	74.30	75.67	74.24	75.31
2949	NYSE	TRI	Thu, Jan 2, 2020	74.29	74.89	74.24	74.87
2948	NYSE	TRI	Tue, Dec 31, 2019	74.05	74.34	73.71	74.28
2947	NYSE	TRI	Mon, Dec 30, 2019	74.55	74.56	73.76	74.16
2946	NYSE	TRI	Fri, Dec 27, 2019	74.56	74.67	74.26	74.59
2945	NYSE	TRI	Thu, Dec 26, 2019	74.58	74.65	74.03	74.46
2944	NYSE	TRI	Tue, Dec 24, 2019	74.19	74.43	73.67	74.38
2943	NYSE	TRI	Mon, Dec 23, 2019	74.74	74.74	74.02	74.13
2942	NYSE	TRI	Fri, Dec 20, 2019	74.50	75.20	74.48	74.64
2941	NYSE	TRI	Thu, Dec 19, 2019	74.48	74.80	74.03	74.52
2940	NYSE	TRI	Wed, Dec 18, 2019	75.70	75.96	74.25	74.59
2939	NYSE	TRI	Tue, Dec 17, 2019	75.25	75.74	75.11	75.48
2938	NYSE	TRI	Mon, Dec 16, 2019	75.18	75.59	75.01	75.25
2937	NYSE	TRI	Fri, Dec 13, 2019	74.10	75.29	73.92	74.86
2936	NYSE	TRI	Thu, Dec 12, 2019	74.11	74.62	74.02	74.10
2935	NYSE	TRI	Wed, Dec 11, 2019	73.76	74.56	73.63	74.25
2934	NYSE	TRI	Tue, Dec 10, 2019	73.33	73.83	73.29	73.70
2933	NYSE	TRI	Mon, Dec 9, 2019	73.57	74.15	73.42	73.55
2932	NYSE	TRI	Fri, Dec 6, 2019	73.23	73.67	72.90	73.61
2931	NYSE	TRI	Thu, Dec 5, 2019	72.32	73.15	72.31	73.02
2930	NYSE	TRI	Wed, Dec 4, 2019	72.45	72.45	71.82	72.29
2929	NYSE	TRI	Tue, Dec 3, 2019	72.44	72.92	72.02	72.15
2928	NYSE	TRI	Mon, Dec 2, 2019	72.71	73.17	71.97	72.70
2927	NYSE	TRI	Fri, Nov 29, 2019	73.41	73.57	72.91	73.19
2926	NYSE	TRI	Wed, Nov 27, 2019	74.29	74.34	73.35	73.51
2925	NYSE	TRI	Tue, Nov 26, 2019	74.32	74.66	74.05	74.15
2924	NYSE	TRI	Mon, Nov 25, 2019	74.13	74.56	73.99	74.39
2923	NYSE	TRI	Fri, Nov 22, 2019	74.28	74.47	73.51	73.92
2922	NYSE	TRI	Thu, Nov 21, 2019	74.14	75.26	74.05	74.32
2921	NYSE	TRI	Wed, Nov 20, 2019	73.80	74.50	73.22	74.13
2920	NYSE	TRI	Tue, Nov 19, 2019	73.65	74.34	73.55	73.85
2919	NYSE	TRI	Mon, Nov 18, 2019	72.79	73.73	72.79	73.71
2918	NYSE	TRI	Fri, Nov 15, 2019	72.62	73.09	72.34	73.05
2917	NYSE	TRI	Thu, Nov 14, 2019	71.76	72.38	71.73	72.37
2916	NYSE	TRI	Wed, Nov 13, 2019	70.67	72.10	70.67	71.90
2915	NYSE	TRI	Tue, Nov 12, 2019	71.28	71.39	70.55	70.81
2914	NYSE	TRI	Mon, Nov 11, 2019	70.31	72.17	70.27	71.31
2913	NYSE	TRI	Fri, Nov 8, 2019	69.19	70.35	69.19	69.79
2912	NYSE	TRI	Thu, Nov 7, 2019	69.27	69.61	69.09	69.23
2911	NYSE	TRI	Wed, Nov 6, 2019	69.26	69.96	68.99	69.26
2910	NYSE	TRI	Tue, Nov 5, 2019	69.55	69.72	68.79	69.12
2909	NYSE	TRI	Mon, Nov 4, 2019	70.20	70.23	69.43	69.61
2908	NYSE	TRI	Fri, Nov 1, 2019	70.11	70.58	69.74	70.14
2907	NYSE	TRI	Thu, Oct 31, 2019	70.16	70.27	69.17	69.77
2906	NYSE	TRI	Wed, Oct 30, 2019	69.72	70.44	69.63	70.40
2905	NYSE	TRI	Tue, Oct 29, 2019	68.78	69.83	68.78	69.56
2904	NYSE	TRI	Mon, Oct 28, 2019	68.81	68.98	68.45	68.80
2903	NYSE	TRI	Fri, Oct 25, 2019	69.37	69.40	68.50	68.62
2902	NYSE	TRI	Thu, Oct 24, 2019	68.84	69.82	68.84	69.64
2901	NYSE	TRI	Wed, Oct 23, 2019	68.90	69.46	68.71	68.97
2900	NYSE	TRI	Tue, Oct 22, 2019	69.64	70.45	68.97	69.05
2899	NYSE	TRI	Mon, Oct 21, 2019	69.13	69.63	68.58	69.63
2898	NYSE	TRI	Fri, Oct 18, 2019	69.38	69.57	68.82	69.19
2897	NYSE	TRI	Thu, Oct 17, 2019	68.87	69.54	68.85	69.24
2896	NYSE	TRI	Wed, Oct 16, 2019	68.62	68.79	67.52	68.73
2895	NYSE	TRI	Tue, Oct 15, 2019	69.33	69.64	68.60	68.79
2894	NYSE	TRI	Mon, Oct 14, 2019	69.08	69.87	68.99	69.47
2893	NYSE	TRI	Fri, Oct 11, 2019	70.23	70.52	69.35	69.36
2892	NYSE	TRI	Thu, Oct 10, 2019	69.49	70.12	69.05	69.59
2891	NYSE	TRI	Wed, Oct 9, 2019	68.84	69.65	68.80	69.53
2890	NYSE	TRI	Tue, Oct 8, 2019	69.23	69.43	68.34	68.38
2889	NYSE	TRI	Mon, Oct 7, 2019	69.51	69.87	69.19	69.63
2888	NYSE	TRI	Fri, Oct 4, 2019	69.43	69.98	69.21	69.81
2887	NYSE	TRI	Thu, Oct 3, 2019	68.09	68.98	67.65	68.98
2886	NYSE	TRI	Wed, Oct 2, 2019	68.43	68.96	67.78	68.25
2885	NYSE	TRI	Tue, Oct 1, 2019	69.57	70.16	68.75	69.00
2884	NYSE	TRI	Mon, Sep 30, 2019	68.87	69.88	68.53	69.38
2883	NYSE	TRI	Fri, Sep 27, 2019	70.32	70.48	68.42	68.78
2882	NYSE	TRI	Thu, Sep 26, 2019	69.90	70.23	69.55	70.02
2881	NYSE	TRI	Wed, Sep 25, 2019	70.05	70.34	69.54	70.24
2880	NYSE	TRI	Tue, Sep 24, 2019	69.72	70.55	69.47	69.88
2879	NYSE	TRI	Mon, Sep 23, 2019	69.23	69.59	68.99	69.48
2878	NYSE	TRI	Fri, Sep 20, 2019	70.09	70.63	69.05	69.25
2877	NYSE	TRI	Thu, Sep 19, 2019	69.67	70.47	69.67	70.08
2876	NYSE	TRI	Wed, Sep 18, 2019	69.88	70.18	69.16	69.89
2875	NYSE	TRI	Tue, Sep 17, 2019	68.82	70.55	68.82	70.18
2874	NYSE	TRI	Mon, Sep 16, 2019	69.19	69.29	68.47	68.73
2873	NYSE	TRI	Fri, Sep 13, 2019	69.84	70.60	69.14	69.43
2872	NYSE	TRI	Thu, Sep 12, 2019	69.26	70.44	69.20	69.94
2871	NYSE	TRI	Wed, Sep 11, 2019	70.17	70.17	68.27	69.28
2870	NYSE	TRI	Tue, Sep 10, 2019	71.62	71.66	69.98	70.49
2869	NYSE	TRI	Mon, Sep 9, 2019	73.65	73.65	71.36	71.85
2868	NYSE	TRI	Fri, Sep 6, 2019	73.51	73.95	73.31	73.43
2867	NYSE	TRI	Thu, Sep 5, 2019	72.73	73.92	72.72	73.30
2866	NYSE	TRI	Wed, Sep 4, 2019	71.70	72.34	71.48	72.31
2865	NYSE	TRI	Tue, Sep 3, 2019	70.93	72.11	70.68	71.27
2864	NYSE	TRI	Fri, Aug 30, 2019	71.35	71.36	70.34	71.25
2863	NYSE	TRI	Thu, Aug 29, 2019	70.36	71.32	70.21	71.09
2862	NYSE	TRI	Wed, Aug 28, 2019	69.81	70.14	69.38	69.94
2861	NYSE	TRI	Tue, Aug 27, 2019	69.23	70.08	69.15	69.79
2860	NYSE	TRI	Mon, Aug 26, 2019	68.53	68.89	67.96	68.88
2859	NYSE	TRI	Fri, Aug 23, 2019	69.56	70.13	68.02	68.18
2858	NYSE	TRI	Thu, Aug 22, 2019	70.35	70.53	69.41	69.85
2857	NYSE	TRI	Wed, Aug 21, 2019	69.18	70.38	68.81	70.00
2856	NYSE	TRI	Tue, Aug 20, 2019	69.95	70.30	69.45	69.60
2855	NYSE	TRI	Mon, Aug 19, 2019	70.25	70.58	69.87	69.97
2854	NYSE	TRI	Fri, Aug 16, 2019	68.47	70.00	68.34	69.95
2853	NYSE	TRI	Thu, Aug 15, 2019	68.24	68.55	67.71	68.20
2852	NYSE	TRI	Wed, Aug 14, 2019	69.07	69.90	67.76	68.01
2851	NYSE	TRI	Tue, Aug 13, 2019	69.17	70.04	69.05	69.76
2850	NYSE	TRI	Mon, Aug 12, 2019	69.98	70.46	69.15	69.34
2849	NYSE	TRI	Fri, Aug 9, 2019	69.99	70.59	69.75	70.31
2848	NYSE	TRI	Thu, Aug 8, 2019	70.28	70.55	68.87	70.00
2847	NYSE	TRI	Wed, Aug 7, 2019	68.56	70.09	68.18	69.92
2846	NYSE	TRI	Tue, Aug 6, 2019	67.55	68.88	67.25	68.75
2845	NYSE	TRI	Mon, Aug 5, 2019	68.66	68.70	66.90	67.32
2844	NYSE	TRI	Fri, Aug 2, 2019	70.43	70.93	68.21	69.30
2843	NYSE	TRI	Thu, Aug 1, 2019	70.83	72.11	68.82	70.77
2842	NYSE	TRI	Wed, Jul 31, 2019	71.02	71.13	69.04	69.68
2841	NYSE	TRI	Tue, Jul 30, 2019	70.42	71.74	70.29	71.05
2840	NYSE	TRI	Mon, Jul 29, 2019	72.66	73.15	70.46	70.85
2839	NYSE	TRI	Fri, Jul 26, 2019	70.11	73.58	70.04	73.04
2838	NYSE	TRI	Thu, Jul 25, 2019	70.15	70.39	69.82	69.98
2837	NYSE	TRI	Wed, Jul 24, 2019	70.82	71.05	69.59	70.07
2836	NYSE	TRI	Tue, Jul 23, 2019	70.75	70.96	70.21	70.88
2835	NYSE	TRI	Mon, Jul 22, 2019	70.40	70.77	70.10	70.71
2834	NYSE	TRI	Fri, Jul 19, 2019	71.14	71.17	70.18	70.20
2833	NYSE	TRI	Thu, Jul 18, 2019	69.90	71.03	69.71	70.87
2832	NYSE	TRI	Wed, Jul 17, 2019	70.15	70.74	70.05	70.24
2831	NYSE	TRI	Tue, Jul 16, 2019	70.28	70.31	69.73	70.12
2830	NYSE	TRI	Mon, Jul 15, 2019	70.03	70.59	69.65	70.44
2829	NYSE	TRI	Fri, Jul 12, 2019	69.53	69.99	69.23	69.90
2828	NYSE	TRI	Thu, Jul 11, 2019	69.07	69.35	68.43	69.32
2827	NYSE	TRI	Wed, Jul 10, 2019	68.84	69.33	68.74	69.03
2826	NYSE	TRI	Tue, Jul 9, 2019	68.36	68.88	68.26	68.82
2825	NYSE	TRI	Mon, Jul 8, 2019	68.52	68.75	68.03	68.60
2824	NYSE	TRI	Fri, Jul 5, 2019	68.37	68.63	67.24	68.59
2823	NYSE	TRI	Wed, Jul 3, 2019	68.05	69.05	68.05	68.96
2822	NYSE	TRI	Tue, Jul 2, 2019	67.46	68.38	67.17	67.98
2821	NYSE	TRI	Mon, Jul 1, 2019	67.15	67.36	66.78	67.15
2820	NYSE	TRI	Fri, Jun 28, 2019	66.43	66.95	66.31	66.87
2819	NYSE	TRI	Thu, Jun 27, 2019	66.08	66.80	65.78	66.63
2818	NYSE	TRI	Wed, Jun 26, 2019	67.38	67.38	66.01	66.15
2817	NYSE	TRI	Tue, Jun 25, 2019	67.22	67.83	66.96	67.16
2816	NYSE	TRI	Mon, Jun 24, 2019	68.84	68.84	68.18	68.29
2815	NYSE	TRI	Fri, Jun 21, 2019	68.92	68.92	68.19	68.46
2814	NYSE	TRI	Thu, Jun 20, 2019	69.72	69.75	68.58	69.01
2813	NYSE	TRI	Wed, Jun 19, 2019	67.70	69.25	67.59	69.16
2812	NYSE	TRI	Tue, Jun 18, 2019	67.95	67.98	67.48	67.93
2811	NYSE	TRI	Mon, Jun 17, 2019	67.47	67.82	67.34	67.36
2810	NYSE	TRI	Fri, Jun 14, 2019	67.27	67.71	67.02	67.52
2809	NYSE	TRI	Thu, Jun 13, 2019	68.50	68.70	67.16	67.33
2808	NYSE	TRI	Wed, Jun 12, 2019	67.72	68.63	67.59	68.40
2807	NYSE	TRI	Tue, Jun 11, 2019	68.02	68.46	67.45	67.88
2806	NYSE	TRI	Mon, Jun 10, 2019	69.60	69.60	67.92	68.15
2805	NYSE	TRI	Fri, Jun 7, 2019	68.47	69.38	68.47	69.37
2804	NYSE	TRI	Thu, Jun 6, 2019	67.82	68.31	67.26	68.23
2803	NYSE	TRI	Wed, Jun 5, 2019	66.11	67.98	66.11	67.68
2802	NYSE	TRI	Tue, Jun 4, 2019	66.39	66.42	65.39	65.78
2801	NYSE	TRI	Mon, Jun 3, 2019	66.07	66.49	65.86	66.13
2800	NYSE	TRI	Fri, May 31, 2019	65.48	66.10	65.48	66.07
2799	NYSE	TRI	Thu, May 30, 2019	66.06	66.38	65.73	65.98
2798	NYSE	TRI	Wed, May 29, 2019	67.34	67.55	65.70	65.87
2797	NYSE	TRI	Tue, May 28, 2019	67.36	68.12	67.21	67.34
2796	NYSE	TRI	Fri, May 24, 2019	67.30	67.54	67.06	67.34
2795	NYSE	TRI	Thu, May 23, 2019	67.47	67.47	66.59	67.05
2794	NYSE	TRI	Wed, May 22, 2019	67.33	68.03	67.09	67.48
2793	NYSE	TRI	Tue, May 21, 2019	67.27	67.81	67.17	67.29
2792	NYSE	TRI	Mon, May 20, 2019	67.04	67.74	66.93	67.17
2791	NYSE	TRI	Fri, May 17, 2019	67.36	67.98	67.35	67.40
2790	NYSE	TRI	Thu, May 16, 2019	67.27	68.05	67.27	67.64
2789	NYSE	TRI	Wed, May 15, 2019	66.40	67.50	66.40	67.17
2788	NYSE	TRI	Tue, May 14, 2019	65.76	66.72	65.76	66.62
2787	NYSE	TRI	Mon, May 13, 2019	65.71	66.54	65.48	65.84
2786	NYSE	TRI	Fri, May 10, 2019	65.52	66.56	65.12	66.50
2785	NYSE	TRI	Thu, May 9, 2019	64.81	65.91	64.65	65.63
2784	NYSE	TRI	Wed, May 8, 2019	64.33	65.45	63.93	65.09
2783	NYSE	TRI	Tue, May 7, 2019	63.69	64.32	63.15	63.27
2782	NYSE	TRI	Mon, May 6, 2019	63.16	64.08	63.13	64.07
2781	NYSE	TRI	Fri, May 3, 2019	64.36	64.59	63.65	63.85
2780	NYSE	TRI	Thu, May 2, 2019	63.79	64.17	63.52	63.94
2779	NYSE	TRI	Wed, May 1, 2019	64.32	64.85	63.87	63.89
2778	NYSE	TRI	Tue, Apr 30, 2019	63.32	64.20	63.32	64.15
2777	NYSE	TRI	Mon, Apr 29, 2019	63.25	63.50	62.77	63.44
2776	NYSE	TRI	Fri, Apr 26, 2019	63.28	63.36	62.89	63.23
2775	NYSE	TRI	Thu, Apr 25, 2019	61.88	63.19	61.88	63.09
2774	NYSE	TRI	Wed, Apr 24, 2019	62.16	62.32	61.74	61.94
2773	NYSE	TRI	Tue, Apr 23, 2019	62.25	62.70	61.99	62.08
2772	NYSE	TRI	Mon, Apr 22, 2019	62.08	62.71	61.99	62.31
2771	NYSE	TRI	Thu, Apr 18, 2019	62.24	62.53	61.81	62.16
2770	NYSE	TRI	Wed, Apr 17, 2019	62.14	62.15	61.43	62.06
2769	NYSE	TRI	Tue, Apr 16, 2019	62.26	62.59	61.92	62.02
2768	NYSE	TRI	Mon, Apr 15, 2019	61.72	62.35	61.72	62.15
2767	NYSE	TRI	Fri, Apr 12, 2019	61.56	61.94	61.23	61.92
2766	NYSE	TRI	Thu, Apr 11, 2019	61.16	61.57	61.05	61.24
2765	NYSE	TRI	Wed, Apr 10, 2019	60.97	61.39	60.87	61.23
2764	NYSE	TRI	Tue, Apr 9, 2019	61.08	61.19	60.70	60.81
2763	NYSE	TRI	Mon, Apr 8, 2019	60.72	61.13	60.42	61.10
2762	NYSE	TRI	Fri, Apr 5, 2019	60.99	61.29	60.46	60.80
2761	NYSE	TRI	Thu, Apr 4, 2019	61.76	61.83	60.47	60.84
2760	NYSE	TRI	Wed, Apr 3, 2019	61.31	61.81	61.01	61.71
2759	NYSE	TRI	Tue, Apr 2, 2019	61.65	61.65	60.81	61.15
2758	NYSE	TRI	Mon, Apr 1, 2019	61.55	61.86	60.96	61.50
2757	NYSE	TRI	Fri, Mar 29, 2019	61.51	61.60	60.86	61.41
2756	NYSE	TRI	Thu, Mar 28, 2019	60.61	61.54	60.27	61.20
2755	NYSE	TRI	Wed, Mar 27, 2019	59.81	60.47	59.62	60.24
2754	NYSE	TRI	Tue, Mar 26, 2019	59.94	59.94	59.04	59.77
2753	NYSE	TRI	Mon, Mar 25, 2019	58.71	59.87	58.51	59.75
2752	NYSE	TRI	Fri, Mar 22, 2019	59.41	60.09	59.21	59.98
2751	NYSE	TRI	Thu, Mar 21, 2019	58.55	59.67	58.43	59.58
2750	NYSE	TRI	Wed, Mar 20, 2019	58.70	59.16	58.59	58.82
2749	NYSE	TRI	Tue, Mar 19, 2019	58.80	59.16	58.64	58.83
2748	NYSE	TRI	Mon, Mar 18, 2019	58.41	58.80	58.10	58.56
2747	NYSE	TRI	Fri, Mar 15, 2019	57.68	58.61	57.68	58.44
2746	NYSE	TRI	Thu, Mar 14, 2019	56.84	58.02	56.84	57.87
2745	NYSE	TRI	Wed, Mar 13, 2019	57.18	57.80	57.13	57.78
2744	NYSE	TRI	Tue, Mar 12, 2019	56.94	57.34	56.57	57.07
2743	NYSE	TRI	Mon, Mar 11, 2019	56.01	56.80	56.00	56.69
2742	NYSE	TRI	Fri, Mar 8, 2019	56.14	56.28	55.74	55.96
2741	NYSE	TRI	Thu, Mar 7, 2019	56.14	56.88	56.14	56.36
2740	NYSE	TRI	Wed, Mar 6, 2019	56.42	56.81	56.11	56.19
2739	NYSE	TRI	Tue, Mar 5, 2019	56.19	56.76	56.19	56.39
2738	NYSE	TRI	Mon, Mar 4, 2019	56.39	56.85	56.05	56.23
2737	NYSE	TRI	Fri, Mar 1, 2019	56.50	56.65	56.10	56.31
2736	NYSE	TRI	Thu, Feb 28, 2019	55.75	56.75	55.75	56.44
2735	NYSE	TRI	Wed, Feb 27, 2019	56.19	56.50	55.43	55.98
2734	NYSE	TRI	Tue, Feb 26, 2019	55.51	57.53	55.10	56.59
2733	NYSE	TRI	Mon, Feb 25, 2019	55.25	55.39	54.74	54.77
2732	NYSE	TRI	Fri, Feb 22, 2019	55.16	55.52	54.99	55.26
2731	NYSE	TRI	Thu, Feb 21, 2019	54.37	55.29	54.30	54.99
2730	NYSE	TRI	Wed, Feb 20, 2019	54.79	55.10	54.34	54.62
2729	NYSE	TRI	Tue, Feb 19, 2019	54.78	55.08	54.77	54.90
2728	NYSE	TRI	Fri, Feb 15, 2019	54.86	54.94	54.40	54.94
2727	NYSE	TRI	Thu, Feb 14, 2019	54.29	55.01	54.09	54.66
2726	NYSE	TRI	Wed, Feb 13, 2019	54.86	54.96	54.47	54.48
2725	NYSE	TRI	Tue, Feb 12, 2019	54.73	54.83	54.26	54.76
2724	NYSE	TRI	Mon, Feb 11, 2019	55.25	55.45	54.48	54.58
2723	NYSE	TRI	Fri, Feb 8, 2019	54.47	55.37	54.47	55.19
2722	NYSE	TRI	Thu, Feb 7, 2019	54.61	55.04	54.32	54.89
2721	NYSE	TRI	Wed, Feb 6, 2019	55.32	55.41	54.71	54.86
2720	NYSE	TRI	Tue, Feb 5, 2019	54.75	55.45	54.67	55.32
2719	NYSE	TRI	Mon, Feb 4, 2019	54.37	54.72	54.31	54.70
2718	NYSE	TRI	Fri, Feb 1, 2019	54.55	54.69	54.21	54.41
2717	NYSE	TRI	Thu, Jan 31, 2019	53.72	54.54	53.72	54.30
2716	NYSE	TRI	Wed, Jan 30, 2019	53.54	53.99	53.26	53.80
2715	NYSE	TRI	Tue, Jan 29, 2019	52.86	53.32	52.79	53.28
2714	NYSE	TRI	Mon, Jan 28, 2019	52.65	52.93	52.56	52.88
2713	NYSE	TRI	Fri, Jan 25, 2019	52.69	53.05	52.45	52.95
2712	NYSE	TRI	Thu, Jan 24, 2019	53.08	53.23	52.83	52.89
2711	NYSE	TRI	Wed, Jan 23, 2019	52.64	53.11	52.64	53.04
2710	NYSE	TRI	Tue, Jan 22, 2019	52.03	52.73	52.00	52.57
2709	NYSE	TRI	Fri, Jan 18, 2019	52.40	53.12	52.40	52.79
2708	NYSE	TRI	Thu, Jan 17, 2019	52.04	52.47	52.04	52.36
2707	NYSE	TRI	Wed, Jan 16, 2019	51.54	52.31	51.52	52.25
2706	NYSE	TRI	Tue, Jan 15, 2019	51.23	51.70	51.23	51.46
2705	NYSE	TRI	Mon, Jan 14, 2019	50.84	51.24	50.80	51.17
2704	NYSE	TRI	Fri, Jan 11, 2019	50.69	51.00	50.45	50.96
2703	NYSE	TRI	Thu, Jan 10, 2019	49.98	50.75	49.71	50.74
2702	NYSE	TRI	Wed, Jan 9, 2019	49.69	50.20	49.67	50.09
2701	NYSE	TRI	Tue, Jan 8, 2019	49.37	50.10	49.13	49.41
2700	NYSE	TRI	Mon, Jan 7, 2019	49.33	49.48	48.91	49.27
2699	NYSE	TRI	Fri, Jan 4, 2019	49.15	49.61	49.01	49.39
2698	NYSE	TRI	Thu, Jan 3, 2019	49.16	49.54	48.59	48.62
2697	NYSE	TRI	Wed, Jan 2, 2019	49.73	50.02	49.07	49.34
2696	NYSE	TRI	Mon, Dec 31, 2018	50.10	50.66	49.83	50.12
2695	NYSE	TRI	Fri, Dec 28, 2018	49.90	50.11	49.49	49.73
2694	NYSE	TRI	Thu, Dec 27, 2018	49.09	49.85	48.82	49.61
2693	NYSE	TRI	Wed, Dec 26, 2018	48.40	49.94	48.19	49.93
2692	NYSE	TRI	Mon, Dec 24, 2018	48.85	48.87	48.31	48.32
2691	NYSE	TRI	Fri, Dec 21, 2018	50.46	50.62	49.01	49.08
2690	NYSE	TRI	Thu, Dec 20, 2018	50.97	51.40	50.18	50.47
2689	NYSE	TRI	Wed, Dec 19, 2018	51.38	51.80	50.97	51.14
2688	NYSE	TRI	Tue, Dec 18, 2018	52.42	52.45	51.06	51.33
2687	NYSE	TRI	Mon, Dec 17, 2018	53.06	53.18	52.14	52.28
2686	NYSE	TRI	Fri, Dec 14, 2018	52.91	53.62	52.78	53.10
2685	NYSE	TRI	Thu, Dec 13, 2018	52.63	53.36	52.61	53.30
2684	NYSE	TRI	Wed, Dec 12, 2018	52.65	53.47	52.64	52.68
2683	NYSE	TRI	Tue, Dec 11, 2018	52.59	53.02	51.78	52.08
2682	NYSE	TRI	Mon, Dec 10, 2018	52.15	52.64	51.97	52.17
2681	NYSE	TRI	Fri, Dec 7, 2018	52.96	53.47	52.00	52.38
2680	NYSE	TRI	Thu, Dec 6, 2018	51.99	53.10	51.37	52.90
2679	NYSE	TRI	Tue, Dec 4, 2018	51.45	53.68	51.45	52.91
2678	NYSE	TRI	Mon, Dec 3, 2018	52.91	52.91	51.29	51.68
2677	NYSE	TRI	Fri, Nov 30, 2018	51.83	52.33	51.65	52.20
2676	NYSE	TRI	Thu, Nov 29, 2018	52.19	52.46	51.87	51.87
2675	NYSE	TRI	Wed, Nov 28, 2018	51.17	52.21	51.13	51.99
2674	NYSE	TRI	Tue, Nov 27, 2018	51.08	51.32	50.46	51.06
2673	NYSE	TRI	Mon, Nov 26, 2018	55.78	56.01	55.45	56.02
2672	NYSE	TRI	Fri, Nov 23, 2018	54.67	55.62	54.62	55.21
2671	NYSE	TRI	Wed, Nov 21, 2018	54.86	55.26	54.78	54.80
2670	NYSE	TRI	Tue, Nov 20, 2018	55.13	55.36	54.51	54.65
2669	NYSE	TRI	Mon, Nov 19, 2018	56.10	56.10	55.19	55.35
2668	NYSE	TRI	Fri, Nov 16, 2018	55.99	56.15	55.59	55.99
2667	NYSE	TRI	Thu, Nov 15, 2018	54.34	56.00	53.87	55.99
2666	NYSE	TRI	Wed, Nov 14, 2018	54.62	55.06	54.47	54.77
2665	NYSE	TRI	Tue, Nov 13, 2018	54.51	55.29	54.24	54.35
2664	NYSE	TRI	Mon, Nov 12, 2018	54.89	55.26	54.59	54.71
2663	NYSE	TRI	Fri, Nov 9, 2018	54.83	55.31	54.71	54.94
2662	NYSE	TRI	Thu, Nov 8, 2018	54.08	54.98	54.08	54.88
2661	NYSE	TRI	Wed, Nov 7, 2018	54.88	55.01	54.35	54.57
2660	NYSE	TRI	Tue, Nov 6, 2018	52.69	54.99	52.41	54.96
2659	NYSE	TRI	Mon, Nov 5, 2018	52.49	52.86	52.37	52.46
2658	NYSE	TRI	Fri, Nov 2, 2018	52.97	53.08	52.30	52.50
2657	NYSE	TRI	Thu, Nov 1, 2018	53.34	53.66	52.80	52.95
2656	NYSE	TRI	Wed, Oct 31, 2018	52.78	53.57	52.73	53.25
2655	NYSE	TRI	Tue, Oct 30, 2018	52.07	52.66	51.88	52.50
2654	NYSE	TRI	Mon, Oct 29, 2018	52.82	53.28	51.53	51.90
2653	NYSE	TRI	Fri, Oct 26, 2018	52.54	52.76	51.70	52.49
2652	NYSE	TRI	Thu, Oct 25, 2018	53.15	53.44	52.88	53.09
2651	NYSE	TRI	Wed, Oct 24, 2018	53.30	53.97	52.95	53.00
2650	NYSE	TRI	Tue, Oct 23, 2018	53.18	53.73	52.87	53.57
2649	NYSE	TRI	Mon, Oct 22, 2018	53.33	53.86	53.22	53.69
2648	NYSE	TRI	Fri, Oct 19, 2018	53.68	53.89	53.19	53.26
2647	NYSE	TRI	Thu, Oct 18, 2018	53.44	53.98	53.29	53.54
2646	NYSE	TRI	Wed, Oct 17, 2018	53.06	53.54	52.94	53.49
2645	NYSE	TRI	Tue, Oct 16, 2018	52.45	53.26	52.30	53.01
2644	NYSE	TRI	Mon, Oct 15, 2018	52.15	52.39	52.00	52.01
2643	NYSE	TRI	Fri, Oct 12, 2018	51.16	52.40	50.79	52.15
2642	NYSE	TRI	Thu, Oct 11, 2018	51.08	51.60	50.72	50.80
2641	NYSE	TRI	Wed, Oct 10, 2018	52.79	52.79	51.35	51.38
2640	NYSE	TRI	Tue, Oct 9, 2018	52.92	53.26	52.65	52.94
2639	NYSE	TRI	Mon, Oct 8, 2018	53.33	53.36	52.76	52.97
2638	NYSE	TRI	Fri, Oct 5, 2018	53.26	53.60	52.81	53.35
2637	NYSE	TRI	Thu, Oct 4, 2018	53.76	53.76	52.99	53.41
2636	NYSE	TRI	Wed, Oct 3, 2018	54.24	54.33	53.44	53.98
2635	NYSE	TRI	Tue, Oct 2, 2018	51.60	51.78	50.88	51.12
2634	NYSE	TRI	Mon, Oct 1, 2018	52.37	52.42	51.60	51.80
2633	NYSE	TRI	Fri, Sep 28, 2018	52.22	52.48	51.99	52.20
2632	NYSE	TRI	Thu, Sep 27, 2018	51.93	52.26	51.93	52.24
2631	NYSE	TRI	Wed, Sep 26, 2018	52.25	52.30	51.88	51.93
2630	NYSE	TRI	Tue, Sep 25, 2018	51.96	52.32	51.77	52.22
2629	NYSE	TRI	Mon, Sep 24, 2018	51.88	52.04	51.70	51.92
2628	NYSE	TRI	Fri, Sep 21, 2018	51.99	52.17	51.82	51.84
2627	NYSE	TRI	Thu, Sep 20, 2018	51.99	52.13	51.96	52.00
2626	NYSE	TRI	Wed, Sep 19, 2018	52.04	52.17	51.72	51.88
2625	NYSE	TRI	Tue, Sep 18, 2018	51.98	52.25	51.98	52.13
2624	NYSE	TRI	Mon, Sep 17, 2018	51.80	52.17	51.78	52.00
2623	NYSE	TRI	Fri, Sep 14, 2018	52.12	52.15	51.61	52.01
2622	NYSE	TRI	Thu, Sep 13, 2018	51.97	52.26	51.86	52.15
2621	NYSE	TRI	Wed, Sep 12, 2018	50.97	51.73	50.80	51.67
2620	NYSE	TRI	Tue, Sep 11, 2018	51.13	51.27	50.86	50.93
2619	NYSE	TRI	Mon, Sep 10, 2018	51.28	51.37	50.98	51.09
2618	NYSE	TRI	Fri, Sep 7, 2018	51.25	51.81	51.05	51.14
2617	NYSE	TRI	Thu, Sep 6, 2018	50.92	51.42	50.66	51.37
2616	NYSE	TRI	Wed, Sep 5, 2018	50.87	50.89	50.46	50.82
2615	NYSE	TRI	Tue, Sep 4, 2018	50.58	51.00	50.41	50.70
2614	NYSE	TRI	Fri, Aug 31, 2018	50.88	51.18	50.63	50.88
2613	NYSE	TRI	Thu, Aug 30, 2018	51.17	51.30	50.92	51.05
2612	NYSE	TRI	Wed, Aug 29, 2018	51.02	51.72	50.95	51.43
2611	NYSE	TRI	Tue, Aug 28, 2018	49.52	52.89	49.26	51.03
2610	NYSE	TRI	Mon, Aug 27, 2018	49.08	49.49	49.08	49.43
2609	NYSE	TRI	Fri, Aug 24, 2018	49.18	49.19	48.87	49.04
2608	NYSE	TRI	Thu, Aug 23, 2018	49.02	49.35	48.90	48.97
2607	NYSE	TRI	Wed, Aug 22, 2018	49.18	49.34	48.96	49.22
2606	NYSE	TRI	Tue, Aug 21, 2018	49.42	49.45	49.21	49.27
2605	NYSE	TRI	Mon, Aug 20, 2018	49.10	49.66	48.87	49.37
2604	NYSE	TRI	Fri, Aug 17, 2018	48.76	49.09	48.51	49.06
2603	NYSE	TRI	Thu, Aug 16, 2018	48.70	48.83	48.41	48.69
2602	NYSE	TRI	Wed, Aug 15, 2018	48.45	48.54	47.72	48.37
2601	NYSE	TRI	Tue, Aug 14, 2018	48.82	49.12	48.56	48.57
2600	NYSE	TRI	Mon, Aug 13, 2018	47.99	48.65	47.99	48.52
2599	NYSE	TRI	Fri, Aug 10, 2018	48.08	48.20	47.88	48.06
2598	NYSE	TRI	Thu, Aug 9, 2018	48.28	48.52	47.99	48.46
2597	NYSE	TRI	Wed, Aug 8, 2018	46.55	48.61	46.42	48.44
2596	NYSE	TRI	Tue, Aug 7, 2018	46.95	47.40	46.75	46.79
2595	NYSE	TRI	Mon, Aug 6, 2018	47.26	47.35	46.87	46.92
2594	NYSE	TRI	Fri, Aug 3, 2018	47.02	47.46	46.71	47.27
2593	NYSE	TRI	Thu, Aug 2, 2018	47.02	47.19	46.94	47.00
2592	NYSE	TRI	Wed, Aug 1, 2018	47.49	47.61	47.06	47.25
2591	NYSE	TRI	Tue, Jul 31, 2018	47.44	47.69	47.22	47.30
2590	NYSE	TRI	Mon, Jul 30, 2018	47.66	47.69	47.32	47.36
2589	NYSE	TRI	Fri, Jul 27, 2018	47.74	47.76	47.11	47.44
2588	NYSE	TRI	Thu, Jul 26, 2018	48.04	48.13	47.75	47.76
2587	NYSE	TRI	Wed, Jul 25, 2018	47.98	48.22	47.81	48.02
2586	NYSE	TRI	Tue, Jul 24, 2018	48.07	48.25	47.93	48.04
2585	NYSE	TRI	Mon, Jul 23, 2018	48.33	48.63	48.02	48.06
2584	NYSE	TRI	Fri, Jul 20, 2018	48.21	48.39	48.00	48.37
2583	NYSE	TRI	Thu, Jul 19, 2018	47.99	48.26	47.82	48.09
2582	NYSE	TRI	Wed, Jul 18, 2018	48.40	48.53	48.21	48.22
2581	NYSE	TRI	Tue, Jul 17, 2018	48.28	48.46	48.13	48.41
2580	NYSE	TRI	Mon, Jul 16, 2018	48.55	48.55	48.29	48.42
2579	NYSE	TRI	Fri, Jul 13, 2018	48.25	48.65	48.14	48.54
2578	NYSE	TRI	Thu, Jul 12, 2018	47.54	48.37	47.54	48.28
2577	NYSE	TRI	Wed, Jul 11, 2018	47.02	47.54	47.01	47.45
2576	NYSE	TRI	Tue, Jul 10, 2018	46.96	47.19	46.65	47.14
2575	NYSE	TRI	Mon, Jul 9, 2018	46.96	47.16	46.79	46.92
2574	NYSE	TRI	Fri, Jul 6, 2018	46.55	47.13	46.40	46.96
2573	NYSE	TRI	Thu, Jul 5, 2018	46.58	46.75	46.09	46.56
2572	NYSE	TRI	Tue, Jul 3, 2018	46.26	46.68	46.26	46.33
2571	NYSE	TRI	Mon, Jul 2, 2018	45.84	46.14	45.69	46.06
2570	NYSE	TRI	Fri, Jun 29, 2018	45.90	46.22	45.90	46.07
2569	NYSE	TRI	Thu, Jun 28, 2018	45.49	46.04	45.49	45.79
2568	NYSE	TRI	Wed, Jun 27, 2018	46.10	46.17	45.51	45.51
2567	NYSE	TRI	Tue, Jun 26, 2018	46.25	46.31	45.90	46.09
2566	NYSE	TRI	Mon, Jun 25, 2018	46.24	46.32	45.89	45.95
2565	NYSE	TRI	Fri, Jun 22, 2018	46.54	46.69	46.32	46.53
2564	NYSE	TRI	Thu, Jun 21, 2018	46.24	46.33	45.98	46.26
2563	NYSE	TRI	Wed, Jun 20, 2018	46.07	46.37	46.01	46.18
2562	NYSE	TRI	Tue, Jun 19, 2018	46.31	46.66	45.96	45.99
2561	NYSE	TRI	Mon, Jun 18, 2018	46.57	46.76	46.36	46.64
2560	NYSE	TRI	Fri, Jun 15, 2018	46.64	46.96	46.49	46.78
2559	NYSE	TRI	Thu, Jun 14, 2018	46.63	47.04	46.63	46.94
2558	NYSE	TRI	Wed, Jun 13, 2018	46.77	47.17	46.55	46.61
2557	NYSE	TRI	Tue, Jun 12, 2018	46.85	46.85	46.28	46.58
2556	NYSE	TRI	Mon, Jun 11, 2018	46.60	47.01	46.56	46.85
2555	NYSE	TRI	Fri, Jun 8, 2018	45.79	46.66	45.79	46.64
2554	NYSE	TRI	Thu, Jun 7, 2018	45.71	46.65	45.59	46.04
2553	NYSE	TRI	Wed, Jun 6, 2018	45.18	45.61	45.12	45.20
2552	NYSE	TRI	Tue, Jun 5, 2018	45.09	45.52	44.91	45.12
2551	NYSE	TRI	Mon, Jun 4, 2018	44.76	45.23	44.67	45.08
2550	NYSE	TRI	Fri, Jun 1, 2018	44.38	44.92	44.38	44.68
2549	NYSE	TRI	Thu, May 31, 2018	44.78	44.94	44.25	44.36
2548	NYSE	TRI	Wed, May 30, 2018	43.65	44.71	43.41	44.68
2547	NYSE	TRI	Tue, May 29, 2018	43.79	43.83	43.33	43.45
2546	NYSE	TRI	Fri, May 25, 2018	43.77	44.55	43.69	44.17
2545	NYSE	TRI	Thu, May 24, 2018	44.06	44.31	43.75	43.82
2544	NYSE	TRI	Wed, May 23, 2018	43.95	44.12	43.76	44.06
2543	NYSE	TRI	Tue, May 22, 2018	44.21	44.47	44.06	44.13
2542	NYSE	TRI	Mon, May 21, 2018	44.28	44.54	44.21	44.27
2541	NYSE	TRI	Fri, May 18, 2018	44.45	44.52	44.19	44.31
2540	NYSE	TRI	Thu, May 17, 2018	44.30	44.87	44.30	44.64
2539	NYSE	TRI	Wed, May 16, 2018	43.63	44.57	43.53	44.53
2538	NYSE	TRI	Tue, May 15, 2018	43.69	43.99	43.31	43.49
2537	NYSE	TRI	Mon, May 14, 2018	43.41	44.56	43.27	43.83
2536	NYSE	TRI	Fri, May 11, 2018	43.42	43.42	41.73	43.01
2535	NYSE	TRI	Thu, May 10, 2018	44.53	44.87	44.30	44.78
2534	NYSE	TRI	Wed, May 9, 2018	44.45	44.50	43.80	44.38
2533	NYSE	TRI	Tue, May 8, 2018	44.48	44.71	44.26	44.32
2532	NYSE	TRI	Mon, May 7, 2018	44.84	44.97	44.46	44.53
2531	NYSE	TRI	Fri, May 4, 2018	44.65	45.11	44.56	44.99
2530	NYSE	TRI	Thu, May 3, 2018	45.43	45.45	44.59	44.83
2529	NYSE	TRI	Wed, May 2, 2018	45.85	46.00	45.40	45.42
2528	NYSE	TRI	Tue, May 1, 2018	45.85	45.96	45.58	45.89
2527	NYSE	TRI	Mon, Apr 30, 2018	45.99	46.23	45.96	45.96
2526	NYSE	TRI	Fri, Apr 27, 2018	45.63	46.14	45.63	45.99
2525	NYSE	TRI	Thu, Apr 26, 2018	45.50	45.79	45.32	45.64
2524	NYSE	TRI	Wed, Apr 25, 2018	45.37	45.58	45.13	45.31
2523	NYSE	TRI	Tue, Apr 24, 2018	45.56	45.87	45.37	45.63
2522	NYSE	TRI	Mon, Apr 23, 2018	45.34	45.50	45.24	45.43
2521	NYSE	TRI	Fri, Apr 20, 2018	45.35	45.57	45.12	45.31
2520	NYSE	TRI	Thu, Apr 19, 2018	45.73	45.88	45.32	45.45
2519	NYSE	TRI	Wed, Apr 18, 2018	45.79	46.09	45.56	45.80
2518	NYSE	TRI	Tue, Apr 17, 2018	45.10	45.98	45.10	45.87
2517	NYSE	TRI	Mon, Apr 16, 2018	44.86	45.08	44.79	44.99
2516	NYSE	TRI	Fri, Apr 13, 2018	45.09	45.24	44.83	44.87
2515	NYSE	TRI	Thu, Apr 12, 2018	44.86	45.12	44.69	45.08
2514	NYSE	TRI	Wed, Apr 11, 2018	45.44	45.52	44.72	44.73
2513	NYSE	TRI	Tue, Apr 10, 2018	45.92	46.02	45.61	45.68
2512	NYSE	TRI	Mon, Apr 9, 2018	45.47	45.87	45.26	45.67
2511	NYSE	TRI	Fri, Apr 6, 2018	44.99	45.58	44.99	45.33
2510	NYSE	TRI	Thu, Apr 5, 2018	45.04	45.71	45.04	45.56
2509	NYSE	TRI	Wed, Apr 4, 2018	44.28	45.25	43.97	45.16
2508	NYSE	TRI	Tue, Apr 3, 2018	44.32	44.79	44.20	44.47
2507	NYSE	TRI	Mon, Apr 2, 2018	44.12	44.62	43.93	44.20
2506	NYSE	TRI	Thu, Mar 29, 2018	44.24	44.55	44.07	44.16
2505	NYSE	TRI	Wed, Mar 28, 2018	44.06	44.20	43.67	44.03
2504	NYSE	TRI	Tue, Mar 27, 2018	44.85	44.85	43.90	44.03
2503	NYSE	TRI	Mon, Mar 26, 2018	44.73	45.07	44.39	44.85
2502	NYSE	TRI	Fri, Mar 23, 2018	44.54	45.26	44.44	44.59
2501	NYSE	TRI	Thu, Mar 22, 2018	44.92	44.92	44.20	44.33
2500	NYSE	TRI	Wed, Mar 21, 2018	45.52	45.57	45.04	45.10
2499	NYSE	TRI	Tue, Mar 20, 2018	44.89	45.51	44.63	45.33
2498	NYSE	TRI	Mon, Mar 19, 2018	44.64	44.87	44.36	44.81
2497	NYSE	TRI	Fri, Mar 16, 2018	45.17	46.21	44.78	44.91
2496	NYSE	TRI	Thu, Mar 15, 2018	45.43	45.45	44.99	45.17
2495	NYSE	TRI	Wed, Mar 14, 2018	45.75	45.79	45.10	45.35
2494	NYSE	TRI	Tue, Mar 13, 2018	46.39	46.48	45.49	45.56
2493	NYSE	TRI	Mon, Mar 12, 2018	46.16	46.44	46.05	46.26
2492	NYSE	TRI	Fri, Mar 9, 2018	45.89	46.22	45.76	46.16
2491	NYSE	TRI	Thu, Mar 8, 2018	45.19	45.69	44.95	45.65
2490	NYSE	TRI	Wed, Mar 7, 2018	45.10	45.21	44.70	45.01
2489	NYSE	TRI	Tue, Mar 6, 2018	45.26	45.44	44.86	45.27
2488	NYSE	TRI	Mon, Mar 5, 2018	44.57	45.23	44.47	45.12
2487	NYSE	TRI	Fri, Mar 2, 2018	44.59	45.04	44.33	44.95
2486	NYSE	TRI	Thu, Mar 1, 2018	45.01	45.02	44.23	44.80
2485	NYSE	TRI	Wed, Feb 28, 2018	45.87	45.97	45.01	45.01
2484	NYSE	TRI	Tue, Feb 27, 2018	45.96	46.04	45.61	45.64
2483	NYSE	TRI	Mon, Feb 26, 2018	45.60	45.98	45.40	45.84
2482	NYSE	TRI	Fri, Feb 23, 2018	45.21	45.60	45.21	45.57
2481	NYSE	TRI	Thu, Feb 22, 2018	45.37	45.47	45.05	45.18
2480	NYSE	TRI	Wed, Feb 21, 2018	45.12	45.63	44.92	45.37
2479	NYSE	TRI	Tue, Feb 20, 2018	45.75	45.77	45.33	45.04
2478	NYSE	TRI	Fri, Feb 16, 2018	45.72	45.94	45.61	45.85
2477	NYSE	TRI	Thu, Feb 15, 2018	46.23	46.23	45.60	45.91
2476	NYSE	TRI	Wed, Feb 14, 2018	45.35	46.04	45.16	45.91
2475	NYSE	TRI	Tue, Feb 13, 2018	45.71	45.71	44.93	45.52
2474	NYSE	TRI	Mon, Feb 12, 2018	45.21	46.18	45.11	45.71
2473	NYSE	TRI	Fri, Feb 9, 2018	45.27	45.49	44.57	45.01
2472	NYSE	TRI	Thu, Feb 8, 2018	46.21	46.33	44.97	45.20
2471	NYSE	TRI	Wed, Feb 7, 2018	46.28	46.84	46.00	46.34
2470	NYSE	TRI	Tue, Feb 6, 2018	46.24	47.19	45.71	46.36
2469	NYSE	TRI	Mon, Feb 5, 2018	47.86	48.28	47.04	47.10
2468	NYSE	TRI	Fri, Feb 2, 2018	48.90	48.90	48.26	48.38
2467	NYSE	TRI	Thu, Feb 1, 2018	49.06	49.52	47.32	49.36
2466	NYSE	TRI	Wed, Jan 31, 2018	51.73	52.12	49.02	49.49
2465	NYSE	TRI	Tue, Jan 30, 2018	54.07	54.95	52.55	53.15
2464	NYSE	TRI	Mon, Jan 29, 2018	50.00	50.39	49.65	49.65
2463	NYSE	TRI	Fri, Jan 26, 2018	49.73	50.58	49.67	50.29
2462	NYSE	TRI	Thu, Jan 25, 2018	49.96	50.09	49.49	49.61
2461	NYSE	TRI	Wed, Jan 24, 2018	49.65	50.24	49.36	49.84
2460	NYSE	TRI	Tue, Jan 23, 2018	49.51	49.64	49.06	49.45
2459	NYSE	TRI	Mon, Jan 22, 2018	49.93	49.93	49.52	49.70
2458	NYSE	TRI	Fri, Jan 19, 2018	49.81	50.09	49.76	49.93
2457	NYSE	TRI	Thu, Jan 18, 2018	49.83	50.01	49.66	49.86
2456	NYSE	TRI	Wed, Jan 17, 2018	49.82	50.22	49.68	49.88
2455	NYSE	TRI	Tue, Jan 16, 2018	49.83	50.13	49.77	49.78
2454	NYSE	TRI	Fri, Jan 12, 2018	49.59	49.85	49.38	49.81
2453	NYSE	TRI	Thu, Jan 11, 2018	49.91	49.95	49.43	49.52
2452	NYSE	TRI	Wed, Jan 10, 2018	50.21	50.42	49.77	49.96
2451	NYSE	TRI	Tue, Jan 9, 2018	50.34	50.74	50.22	50.32
2450	NYSE	TRI	Mon, Jan 8, 2018	50.44	50.53	50.14	50.31
2449	NYSE	TRI	Fri, Jan 5, 2018	50.53	50.90	50.50	50.55
2448	NYSE	TRI	Thu, Jan 4, 2018	50.12	50.36	49.96	50.31
2447	NYSE	TRI	Wed, Jan 3, 2018	50.08	50.12	49.75	50.01
2446	NYSE	TRI	Tue, Jan 2, 2018	49.93	50.06	49.67	50.00
2445	NYSE	TRI	Fri, Dec 29, 2017	49.80	49.93	49.66	49.81
2444	NYSE	TRI	Thu, Dec 28, 2017	49.74	49.84	49.29	49.75
2443	NYSE	TRI	Wed, Dec 27, 2017	49.51	49.78	49.44	49.66
2442	NYSE	TRI	Tue, Dec 26, 2017	49.65	49.65	49.19	49.26
2441	NYSE	TRI	Fri, Dec 22, 2017	49.58	49.68	49.29	49.61
2440	NYSE	TRI	Thu, Dec 21, 2017	49.94	50.21	49.55	49.58
2439	NYSE	TRI	Wed, Dec 20, 2017	49.81	49.86	49.62	49.78
2438	NYSE	TRI	Tue, Dec 19, 2017	49.84	49.93	49.35	49.66
2437	NYSE	TRI	Mon, Dec 18, 2017	50.54	50.87	49.97	49.97
2436	NYSE	TRI	Fri, Dec 15, 2017	50.71	51.04	50.39	50.50
2435	NYSE	TRI	Thu, Dec 14, 2017	50.53	51.09	50.34	50.71
2434	NYSE	TRI	Wed, Dec 13, 2017	50.61	50.87	50.47	50.47
2433	NYSE	TRI	Tue, Dec 12, 2017	50.66	50.70	50.42	50.60
2432	NYSE	TRI	Mon, Dec 11, 2017	50.53	50.76	50.41	50.68
2431	NYSE	TRI	Fri, Dec 8, 2017	50.44	50.62	50.13	50.57
2430	NYSE	TRI	Thu, Dec 7, 2017	50.23	50.73	50.22	50.28
2429	NYSE	TRI	Wed, Dec 6, 2017	50.48	50.76	50.30	50.31
2428	NYSE	TRI	Tue, Dec 5, 2017	50.90	51.00	50.50	50.53
2427	NYSE	TRI	Mon, Dec 4, 2017	51.04	51.06	50.58	50.60
2426	NYSE	TRI	Fri, Dec 1, 2017	50.76	51.00	50.40	50.89
2425	NYSE	TRI	Thu, Nov 30, 2017	50.65	50.76	50.24	50.36
2424	NYSE	TRI	Wed, Nov 29, 2017	50.97	51.06	50.55	50.63
2423	NYSE	TRI	Tue, Nov 28, 2017	50.76	51.12	50.63	50.97
2422	NYSE	TRI	Mon, Nov 27, 2017	50.71	50.87	50.54	50.62
2421	NYSE	TRI	Fri, Nov 24, 2017	50.92	50.93	50.48	50.56
2420	NYSE	TRI	Wed, Nov 22, 2017	50.22	50.47	50.00	50.37
2419	NYSE	TRI	Tue, Nov 21, 2017	50.22	50.53	50.08	50.25
2418	NYSE	TRI	Mon, Nov 20, 2017	50.17	50.36	50.04	50.13
2417	NYSE	TRI	Fri, Nov 17, 2017	50.18	50.28	49.89	50.20
2416	NYSE	TRI	Thu, Nov 16, 2017	50.41	50.48	50.24	50.33
2415	NYSE	TRI	Wed, Nov 15, 2017	50.13	50.42	50.10	50.23
2414	NYSE	TRI	Tue, Nov 14, 2017	50.52	50.90	50.52	50.30
2413	NYSE	TRI	Mon, Nov 13, 2017	50.73	50.79	50.47	50.60
2412	NYSE	TRI	Fri, Nov 10, 2017	51.01	51.13	50.80	50.85
2411	NYSE	TRI	Thu, Nov 9, 2017	50.34	51.05	50.31	50.97
2410	NYSE	TRI	Wed, Nov 8, 2017	50.69	50.81	50.21	50.58
2409	NYSE	TRI	Tue, Nov 7, 2017	50.87	51.25	50.76	50.86
2408	NYSE	TRI	Mon, Nov 6, 2017	50.92	51.06	50.78	51.03
2407	NYSE	TRI	Fri, Nov 3, 2017	51.06	51.06	50.72	50.94
2406	NYSE	TRI	Thu, Nov 2, 2017	50.74	50.87	50.39	50.80
2405	NYSE	TRI	Wed, Nov 1, 2017	51.99	52.04	49.59	50.54
2404	NYSE	TRI	Tue, Oct 31, 2017	53.74	53.99	53.47	53.52
2403	NYSE	TRI	Mon, Oct 30, 2017	53.60	53.95	53.60	53.73
2402	NYSE	TRI	Fri, Oct 27, 2017	54.01	54.01	53.51	53.73
2401	NYSE	TRI	Thu, Oct 26, 2017	54.03	54.29	54.02	54.11
2400	NYSE	TRI	Wed, Oct 25, 2017	54.33	54.43	53.69	53.99
2399	NYSE	TRI	Tue, Oct 24, 2017	54.30	54.57	54.22	54.26
2398	NYSE	TRI	Mon, Oct 23, 2017	54.54	54.79	54.30	54.32
2397	NYSE	TRI	Fri, Oct 20, 2017	54.69	54.80	54.33	54.47
2396	NYSE	TRI	Thu, Oct 19, 2017	54.24	54.77	54.19	54.70
2395	NYSE	TRI	Wed, Oct 18, 2017	54.94	55.03	54.24	54.38
2394	NYSE	TRI	Tue, Oct 17, 2017	54.45	55.54	54.45	54.91
2393	NYSE	TRI	Mon, Oct 16, 2017	53.31	54.08	53.31	54.02
2392	NYSE	TRI	Fri, Oct 13, 2017	53.09	53.63	53.09	53.49
2391	NYSE	TRI	Thu, Oct 12, 2017	52.88	53.13	52.84	53.05
2390	NYSE	TRI	Wed, Oct 11, 2017	52.76	52.97	52.61	52.93
2389	NYSE	TRI	Tue, Oct 10, 2017	52.74	52.88	52.61	52.63
2388	NYSE	TRI	Mon, Oct 9, 2017	52.56	52.62	52.28	52.34
2387	NYSE	TRI	Fri, Oct 6, 2017	52.58	52.66	52.45	52.54
2386	NYSE	TRI	Thu, Oct 5, 2017	52.79	53.09	52.47	52.57
2385	NYSE	TRI	Wed, Oct 4, 2017	52.71	53.10	52.65	53.04
2384	NYSE	TRI	Tue, Oct 3, 2017	52.40	52.69	52.36	52.69
2383	NYSE	TRI	Mon, Oct 2, 2017	52.50	52.80	52.37	52.48
2382	NYSE	TRI	Fri, Sep 29, 2017	52.12	52.56	52.12	52.42
2381	NYSE	TRI	Thu, Sep 28, 2017	52.46	52.54	52.13	52.14
2380	NYSE	TRI	Wed, Sep 27, 2017	52.24	52.73	52.24	52.55
2379	NYSE	TRI	Tue, Sep 26, 2017	52.47	52.61	52.16	52.20
2378	NYSE	TRI	Mon, Sep 25, 2017	52.46	52.55	52.17	52.38
2377	NYSE	TRI	Fri, Sep 22, 2017	52.23	52.58	52.20	52.47
2376	NYSE	TRI	Thu, Sep 21, 2017	52.14	52.26	51.81	52.17
2375	NYSE	TRI	Wed, Sep 20, 2017	52.20	52.39	51.94	52.18
2374	NYSE	TRI	Tue, Sep 19, 2017	52.07	52.38	51.93	52.07
2373	NYSE	TRI	Mon, Sep 18, 2017	51.98	52.05	51.60	51.90
2372	NYSE	TRI	Fri, Sep 15, 2017	51.92	52.17	51.89	52.04
2371	NYSE	TRI	Thu, Sep 14, 2017	51.99	52.01	51.66	51.90
2370	NYSE	TRI	Wed, Sep 13, 2017	52.37	52.64	52.04	52.04
2369	NYSE	TRI	Tue, Sep 12, 2017	52.14	52.52	52.08	52.34
2368	NYSE	TRI	Mon, Sep 11, 2017	52.09	52.34	51.87	52.15
2367	NYSE	TRI	Fri, Sep 8, 2017	51.94	52.23	51.93	52.02
2366	NYSE	TRI	Thu, Sep 7, 2017	52.36	52.41	51.97	52.12
2365	NYSE	TRI	Wed, Sep 6, 2017	51.88	52.96	51.62	52.06
2364	NYSE	TRI	Tue, Sep 5, 2017	51.96	51.97	51.14	51.25
2363	NYSE	TRI	Fri, Sep 1, 2017	52.61	52.63	51.89	51.96
2362	NYSE	TRI	Thu, Aug 31, 2017	52.00	52.42	51.90	52.21
2361	NYSE	TRI	Wed, Aug 30, 2017	51.54	51.99	51.38	51.86
2360	NYSE	TRI	Tue, Aug 29, 2017	51.62	51.74	51.43	51.67
2359	NYSE	TRI	Mon, Aug 28, 2017	52.37	52.38	51.74	51.83
2358	NYSE	TRI	Fri, Aug 25, 2017	52.50	52.77	52.28	52.28
2357	NYSE	TRI	Thu, Aug 24, 2017	52.71	52.71	52.38	52.38
2356	NYSE	TRI	Wed, Aug 23, 2017	52.22	52.70	52.22	52.53
2355	NYSE	TRI	Tue, Aug 22, 2017	52.45	52.68	52.21	52.57
2354	NYSE	TRI	Mon, Aug 21, 2017	52.44	52.44	52.21	52.34
2353	NYSE	TRI	Fri, Aug 18, 2017	52.74	52.74	52.33	52.39
2352	NYSE	TRI	Thu, Aug 17, 2017	52.92	52.95	52.47	52.49
2351	NYSE	TRI	Wed, Aug 16, 2017	52.88	53.15	52.86	52.96
2350	NYSE	TRI	Tue, Aug 15, 2017	52.86	53.04	52.76	52.90
2349	NYSE	TRI	Mon, Aug 14, 2017	53.31	53.69	52.88	52.78
2348	NYSE	TRI	Fri, Aug 11, 2017	53.03	53.39	52.86	53.11
2347	NYSE	TRI	Thu, Aug 10, 2017	53.61	53.61	53.02	53.11
2346	NYSE	TRI	Wed, Aug 9, 2017	53.43	53.78	53.31	53.67
2345	NYSE	TRI	Tue, Aug 8, 2017	53.89	53.99	53.68	53.73
2344	NYSE	TRI	Mon, Aug 7, 2017	53.93	54.18	53.80	54.02
2343	NYSE	TRI	Fri, Aug 4, 2017	54.37	54.45	53.90	54.05
2342	NYSE	TRI	Thu, Aug 3, 2017	54.40	54.55	54.09	54.26
2341	NYSE	TRI	Wed, Aug 2, 2017	54.69	54.78	54.17	54.30
2340	NYSE	TRI	Tue, Aug 1, 2017	53.51	55.50	53.42	54.80
2339	NYSE	TRI	Mon, Jul 31, 2017	52.74	52.87	52.40	52.44
2338	NYSE	TRI	Fri, Jul 28, 2017	52.58	52.72	52.35	52.63
2337	NYSE	TRI	Thu, Jul 27, 2017	52.57	52.65	52.10	52.42
2336	NYSE	TRI	Wed, Jul 26, 2017	52.30	52.77	52.17	52.50
2335	NYSE	TRI	Tue, Jul 25, 2017	52.60	52.61	52.23	52.28
2334	NYSE	TRI	Mon, Jul 24, 2017	52.52	52.60	52.26	52.52
2333	NYSE	TRI	Fri, Jul 21, 2017	52.44	52.52	52.23	52.46
2332	NYSE	TRI	Thu, Jul 20, 2017	52.46	52.58	52.36	52.42
2331	NYSE	TRI	Wed, Jul 19, 2017	52.95	52.96	52.39	52.46
2330	NYSE	TRI	Tue, Jul 18, 2017	52.69	52.77	52.45	52.66
2329	NYSE	TRI	Mon, Jul 17, 2017	52.56	52.72	52.36	52.48
2328	NYSE	TRI	Fri, Jul 14, 2017	52.48	52.72	52.37	52.65
2327	NYSE	TRI	Thu, Jul 13, 2017	52.65	52.71	52.26	52.34
2326	NYSE	TRI	Wed, Jul 12, 2017	52.47	53.00	52.30	52.66
2325	NYSE	TRI	Tue, Jul 11, 2017	52.16	52.28	51.88	52.25
2324	NYSE	TRI	Mon, Jul 10, 2017	52.40	52.45	52.14	52.15
2323	NYSE	TRI	Fri, Jul 7, 2017	52.61	52.66	52.20	52.36
2322	NYSE	TRI	Thu, Jul 6, 2017	52.72	52.84	52.31	52.36
2321	NYSE	TRI	Wed, Jul 5, 2017	52.98	53.01	52.54	52.90
2320	NYSE	TRI	Mon, Jul 3, 2017	52.89	53.19	52.87	52.88
2319	NYSE	TRI	Fri, Jun 30, 2017	53.13	53.26	52.87	52.89
2318	NYSE	TRI	Thu, Jun 29, 2017	53.42	53.42	52.84	53.06
2317	NYSE	TRI	Wed, Jun 28, 2017	53.41	53.75	53.36	53.49
2316	NYSE	TRI	Tue, Jun 27, 2017	53.03	53.27	52.85	53.08
2315	NYSE	TRI	Mon, Jun 26, 2017	53.43	53.68	52.86	53.00
2314	NYSE	TRI	Fri, Jun 23, 2017	52.71	53.51	52.70	53.17
2313	NYSE	TRI	Thu, Jun 22, 2017	52.81	53.09	52.70	52.98
2312	NYSE	TRI	Wed, Jun 21, 2017	52.47	52.76	52.23	52.60
2311	NYSE	TRI	Tue, Jun 20, 2017	53.31	53.35	52.50	52.50
2310	NYSE	TRI	Mon, Jun 19, 2017	52.92	53.44	52.36	53.35
2309	NYSE	TRI	Fri, Jun 16, 2017	52.82	52.82	51.98	52.31
2308	NYSE	TRI	Thu, Jun 15, 2017	51.40	53.06	51.20	52.63
2307	NYSE	TRI	Wed, Jun 14, 2017	50.85	51.32	50.85	50.95
2306	NYSE	TRI	Tue, Jun 13, 2017	50.96	51.20	50.77	50.82
2305	NYSE	TRI	Mon, Jun 12, 2017	50.22	50.78	50.10	50.64
2304	NYSE	TRI	Fri, Jun 9, 2017	50.04	50.26	50.00	50.22
2303	NYSE	TRI	Thu, Jun 8, 2017	49.88	50.02	49.60	49.98
2302	NYSE	TRI	Wed, Jun 7, 2017	50.12	50.26	49.78	49.83
2301	NYSE	TRI	Tue, Jun 6, 2017	50.06	50.16	49.91	50.12
2300	NYSE	TRI	Mon, Jun 5, 2017	50.45	50.55	49.99	50.02
2299	NYSE	TRI	Fri, Jun 2, 2017	50.25	50.70	50.23	50.48
2298	NYSE	TRI	Thu, Jun 1, 2017	49.80	50.28	49.80	50.10
2297	NYSE	TRI	Wed, May 31, 2017	50.20	50.20	49.66	49.89
2296	NYSE	TRI	Tue, May 30, 2017	49.83	50.16	49.77	50.06
2295	NYSE	TRI	Fri, May 26, 2017	50.72	50.72	49.93	50.04
2294	NYSE	TRI	Thu, May 25, 2017	50.13	50.89	50.04	50.60
2293	NYSE	TRI	Wed, May 24, 2017	49.20	49.85	49.20	49.83
2292	NYSE	TRI	Tue, May 23, 2017	49.69	49.73	49.16	49.24
2291	NYSE	TRI	Mon, May 22, 2017	49.57	49.88	49.43	49.49
2290	NYSE	TRI	Fri, May 19, 2017	49.34	49.44	49.20	49.43
2289	NYSE	TRI	Thu, May 18, 2017	49.24	49.70	48.93	49.27
2288	NYSE	TRI	Wed, May 17, 2017	49.60	49.81	49.20	49.21
2287	NYSE	TRI	Tue, May 16, 2017	50.42	50.69	49.88	49.93
2286	NYSE	TRI	Mon, May 15, 2017	50.65	50.92	50.58	50.30
2285	NYSE	TRI	Fri, May 12, 2017	50.16	50.56	50.16	50.28
2284	NYSE	TRI	Thu, May 11, 2017	50.22	50.47	50.08	50.31
2283	NYSE	TRI	Wed, May 10, 2017	50.47	50.60	50.28	50.50
2282	NYSE	TRI	Tue, May 9, 2017	50.78	50.94	50.37	50.47
2281	NYSE	TRI	Mon, May 8, 2017	51.22	51.32	50.82	50.96
2280	NYSE	TRI	Fri, May 5, 2017	50.54	51.27	50.50	51.22
2279	NYSE	TRI	Thu, May 4, 2017	50.82	51.03	50.24	50.45
2278	NYSE	TRI	Wed, May 3, 2017	50.74	50.90	50.48	50.62
2277	NYSE	TRI	Tue, May 2, 2017	50.47	50.96	50.25	50.92
2276	NYSE	TRI	Mon, May 1, 2017	51.45	51.48	50.47	50.47
2275	NYSE	TRI	Fri, Apr 28, 2017	51.19	52.56	51.05	51.91
2274	NYSE	TRI	Thu, Apr 27, 2017	49.32	50.13	49.24	50.06
2273	NYSE	TRI	Wed, Apr 26, 2017	49.06	49.18	48.82	49.18
2272	NYSE	TRI	Tue, Apr 25, 2017	49.04	49.32	48.85	49.05
2271	NYSE	TRI	Mon, Apr 24, 2017	49.13	49.45	49.10	49.21
2270	NYSE	TRI	Fri, Apr 21, 2017	48.69	48.90	48.53	48.71
2269	NYSE	TRI	Thu, Apr 20, 2017	48.87	49.50	48.76	48.84
2268	NYSE	TRI	Wed, Apr 19, 2017	49.57	49.69	49.34	49.53
2267	NYSE	TRI	Tue, Apr 18, 2017	49.05	49.50	49.02	49.46
2266	NYSE	TRI	Mon, Apr 17, 2017	48.82	49.44	48.82	49.36
2265	NYSE	TRI	Thu, Apr 13, 2017	49.06	49.30	48.68	48.69
2264	NYSE	TRI	Wed, Apr 12, 2017	48.76	49.16	48.69	49.10
2263	NYSE	TRI	Tue, Apr 11, 2017	49.14	49.25	48.63	49.04
2262	NYSE	TRI	Mon, Apr 10, 2017	49.22	49.34	49.01	49.21
2261	NYSE	TRI	Fri, Apr 7, 2017	49.10	49.22	48.86	49.18
2260	NYSE	TRI	Thu, Apr 6, 2017	49.04	49.35	48.94	49.02
2259	NYSE	TRI	Wed, Apr 5, 2017	49.25	49.48	48.98	49.05
2258	NYSE	TRI	Tue, Apr 4, 2017	49.00	49.32	48.92	49.00
2257	NYSE	TRI	Mon, Apr 3, 2017	49.25	49.42	48.76	49.27
2256	NYSE	TRI	Fri, Mar 31, 2017	49.44	49.60	49.27	49.40
2255	NYSE	TRI	Thu, Mar 30, 2017	49.66	49.88	49.46	49.66
2254	NYSE	TRI	Wed, Mar 29, 2017	49.78	49.86	49.33	49.62
2253	NYSE	TRI	Tue, Mar 28, 2017	49.75	50.09	49.65	49.89
2252	NYSE	TRI	Mon, Mar 27, 2017	49.74	49.93	49.51	49.77
2251	NYSE	TRI	Fri, Mar 24, 2017	49.83	50.53	49.83	49.99
2250	NYSE	TRI	Thu, Mar 23, 2017	49.60	49.96	49.50	49.85
2249	NYSE	TRI	Wed, Mar 22, 2017	49.17	49.66	49.08	49.59
2248	NYSE	TRI	Tue, Mar 21, 2017	49.53	50.14	49.25	49.33
2247	NYSE	TRI	Mon, Mar 20, 2017	49.46	49.84	49.22	49.26
2246	NYSE	TRI	Fri, Mar 17, 2017	50.18	50.44	49.43	49.66
2245	NYSE	TRI	Thu, Mar 16, 2017	50.01	50.34	49.90	50.04
2244	NYSE	TRI	Wed, Mar 15, 2017	49.29	49.98	49.28	49.91
2243	NYSE	TRI	Tue, Mar 14, 2017	49.38	49.64	49.18	49.22
2242	NYSE	TRI	Mon, Mar 13, 2017	49.33	49.70	49.33	49.49
2241	NYSE	TRI	Fri, Mar 10, 2017	49.44	49.60	49.14	49.35
2240	NYSE	TRI	Thu, Mar 9, 2017	48.90	49.35	48.80	49.04
2239	NYSE	TRI	Wed, Mar 8, 2017	49.10	49.46	48.89	48.92
2238	NYSE	TRI	Tue, Mar 7, 2017	48.72	49.27	48.58	49.02
2237	NYSE	TRI	Mon, Mar 6, 2017	48.90	49.16	48.66	48.82
2236	NYSE	TRI	Fri, Mar 3, 2017	49.06	49.12	48.76	49.00
2235	NYSE	TRI	Thu, Mar 2, 2017	48.29	49.34	48.29	49.12
2234	NYSE	TRI	Wed, Mar 1, 2017	48.61	48.61	48.24	48.45
2233	NYSE	TRI	Tue, Feb 28, 2017	48.63	48.74	48.30	48.33
2232	NYSE	TRI	Mon, Feb 27, 2017	48.82	48.90	48.50	48.69
2231	NYSE	TRI	Fri, Feb 24, 2017	48.79	48.97	48.30	48.79
2230	NYSE	TRI	Thu, Feb 23, 2017	49.27	49.68	48.84	49.12
2229	NYSE	TRI	Wed, Feb 22, 2017	49.68	50.13	48.90	49.21
2228	NYSE	TRI	Tue, Feb 21, 2017	50.90	51.05	50.48	50.71
2227	NYSE	TRI	Fri, Feb 17, 2017	51.14	51.41	50.85	51.35
2226	NYSE	TRI	Thu, Feb 16, 2017	51.42	51.42	51.14	51.29
2225	NYSE	TRI	Wed, Feb 15, 2017	51.12	51.49	51.12	51.29
2224	NYSE	TRI	Tue, Feb 14, 2017	51.19	51.49	51.08	51.26
2223	NYSE	TRI	Mon, Feb 13, 2017	50.72	51.34	50.72	51.22
2222	NYSE	TRI	Fri, Feb 10, 2017	49.68	50.65	49.64	50.57
2221	NYSE	TRI	Thu, Feb 9, 2017	50.28	50.28	48.93	49.41
2220	NYSE	TRI	Wed, Feb 8, 2017	50.92	51.20	50.39	51.05
2219	NYSE	TRI	Tue, Feb 7, 2017	50.87	51.16	50.71	50.92
2218	NYSE	TRI	Mon, Feb 6, 2017	51.24	51.24	50.76	50.92
2217	NYSE	TRI	Fri, Feb 3, 2017	51.49	51.56	51.14	51.44
2216	NYSE	TRI	Thu, Feb 2, 2017	50.89	51.27	50.85	51.20
2215	NYSE	TRI	Wed, Feb 1, 2017	51.01	51.15	50.34	50.92
2214	NYSE	TRI	Tue, Jan 31, 2017	51.43	51.43	50.86	51.24
2213	NYSE	TRI	Mon, Jan 30, 2017	51.34	51.37	50.87	51.10
2212	NYSE	TRI	Fri, Jan 27, 2017	51.62	51.70	51.29	51.40
2211	NYSE	TRI	Thu, Jan 26, 2017	51.81	51.81	51.43	51.61
2210	NYSE	TRI	Wed, Jan 25, 2017	51.65	51.99	51.58	51.82
2209	NYSE	TRI	Tue, Jan 24, 2017	51.35	51.58	51.11	51.46
2208	NYSE	TRI	Mon, Jan 23, 2017	51.30	51.40	50.96	51.29
2207	NYSE	TRI	Fri, Jan 20, 2017	50.89	51.50	50.77	51.44
2206	NYSE	TRI	Thu, Jan 19, 2017	50.71	50.85	50.60	50.81
2205	NYSE	TRI	Wed, Jan 18, 2017	51.17	51.28	50.55	50.65
2204	NYSE	TRI	Tue, Jan 17, 2017	51.37	51.67	51.11	51.20
2203	NYSE	TRI	Fri, Jan 13, 2017	51.34	51.64	51.30	51.51
2202	NYSE	TRI	Thu, Jan 12, 2017	51.41	51.52	51.04	51.40
2201	NYSE	TRI	Wed, Jan 11, 2017	51.03	51.32	50.85	51.28
2200	NYSE	TRI	Tue, Jan 10, 2017	50.94	51.21	50.86	50.97
2199	NYSE	TRI	Mon, Jan 9, 2017	51.12	51.27	50.88	50.92
2198	NYSE	TRI	Fri, Jan 6, 2017	51.19	51.30	50.94	51.21
2197	NYSE	TRI	Thu, Jan 5, 2017	50.61	51.27	50.46	51.11
2196	NYSE	TRI	Wed, Jan 4, 2017	50.37	50.85	50.26	50.68
2195	NYSE	TRI	Tue, Jan 3, 2017	50.13	50.39	49.90	50.12
2194	NYSE	TRI	Fri, Dec 30, 2016	50.28	50.30	49.92	50.02
2193	NYSE	TRI	Thu, Dec 29, 2016	50.02	50.24	50.01	50.09
2192	NYSE	TRI	Wed, Dec 28, 2016	50.12	50.29	49.89	49.93
2191	NYSE	TRI	Tue, Dec 27, 2016	50.21	50.50	50.21	50.32
2190	NYSE	TRI	Fri, Dec 23, 2016	50.23	50.29	50.07	50.20
2189	NYSE	TRI	Thu, Dec 22, 2016	50.44	50.48	50.13	50.31
2188	NYSE	TRI	Wed, Dec 21, 2016	50.60	50.92	50.55	50.65
2187	NYSE	TRI	Tue, Dec 20, 2016	50.54	50.70	50.44	50.68
2186	NYSE	TRI	Mon, Dec 19, 2016	50.62	50.69	50.46	50.48
2185	NYSE	TRI	Fri, Dec 16, 2016	50.89	50.98	50.62	50.65
2184	NYSE	TRI	Thu, Dec 15, 2016	50.97	51.21	50.85	50.92
2183	NYSE	TRI	Wed, Dec 14, 2016	51.91	52.20	51.16	51.24
2182	NYSE	TRI	Tue, Dec 13, 2016	51.53	52.02	51.28	51.82
2181	NYSE	TRI	Mon, Dec 12, 2016	51.27	51.90	50.97	51.29
2180	NYSE	TRI	Fri, Dec 9, 2016	50.53	51.34	50.48	51.18
2179	NYSE	TRI	Thu, Dec 8, 2016	50.36	50.62	50.21	50.58
2178	NYSE	TRI	Wed, Dec 7, 2016	49.46	50.45	49.35	50.41
2177	NYSE	TRI	Tue, Dec 6, 2016	49.57	49.59	49.21	49.49
2176	NYSE	TRI	Mon, Dec 5, 2016	49.59	49.77	49.50	49.54
2175	NYSE	TRI	Fri, Dec 2, 2016	49.49	49.74	49.38	49.49
2174	NYSE	TRI	Thu, Dec 1, 2016	49.54	49.60	49.09	49.34
2173	NYSE	TRI	Wed, Nov 30, 2016	49.45	49.76	49.32	49.37
2172	NYSE	TRI	Tue, Nov 29, 2016	49.26	49.58	49.21	49.52
2171	NYSE	TRI	Mon, Nov 28, 2016	49.21	49.50	49.00	49.32
2170	NYSE	TRI	Fri, Nov 25, 2016	48.85	49.14	48.85	49.11
2169	NYSE	TRI	Wed, Nov 23, 2016	48.47	49.00	48.47	48.65
2168	NYSE	TRI	Tue, Nov 22, 2016	48.56	48.87	48.53	48.69
2167	NYSE	TRI	Mon, Nov 21, 2016	48.40	48.57	48.24	48.50
2166	NYSE	TRI	Fri, Nov 18, 2016	47.83	48.31	47.77	48.20
2165	NYSE	TRI	Thu, Nov 17, 2016	47.56	48.05	47.46	47.86
2164	NYSE	TRI	Wed, Nov 16, 2016	47.29	47.77	47.29	47.58
2163	NYSE	TRI	Tue, Nov 15, 2016	47.27	47.46	47.14	47.42
2162	NYSE	TRI	Mon, Nov 14, 2016	47.42	47.58	47.25	47.10
2161	NYSE	TRI	Fri, Nov 11, 2016	47.75	47.78	47.20	47.38
2160	NYSE	TRI	Thu, Nov 10, 2016	47.50	48.07	47.41	47.76
2159	NYSE	TRI	Wed, Nov 9, 2016	46.95	47.77	46.85	47.73
2158	NYSE	TRI	Tue, Nov 8, 2016	47.30	47.69	47.20	47.52
2157	NYSE	TRI	Mon, Nov 7, 2016	47.17	47.58	47.00	47.37
2156	NYSE	TRI	Fri, Nov 4, 2016	46.72	46.87	46.55	46.72
2155	NYSE	TRI	Thu, Nov 3, 2016	46.85	47.05	46.65	46.78
2154	NYSE	TRI	Wed, Nov 2, 2016	47.01	47.17	46.77	46.84
2153	NYSE	TRI	Tue, Nov 1, 2016	45.28	47.52	45.28	46.90
2152	NYSE	TRI	Mon, Oct 31, 2016	45.29	45.56	45.01	45.03
2151	NYSE	TRI	Fri, Oct 28, 2016	45.12	45.44	45.02	45.12
2150	NYSE	TRI	Thu, Oct 27, 2016	45.53	45.53	45.15	45.21
2149	NYSE	TRI	Wed, Oct 26, 2016	44.92	45.60	44.83	45.33
2148	NYSE	TRI	Tue, Oct 25, 2016	45.43	45.44	44.96	45.08
2147	NYSE	TRI	Mon, Oct 24, 2016	45.52	45.64	45.28	45.37
2146	NYSE	TRI	Fri, Oct 21, 2016	45.02	45.56	44.87	45.40
2145	NYSE	TRI	Thu, Oct 20, 2016	45.17	45.31	45.00	45.23
2144	NYSE	TRI	Wed, Oct 19, 2016	45.65	45.76	45.34	45.39
2143	NYSE	TRI	Tue, Oct 18, 2016	45.84	45.97	45.48	45.50
2142	NYSE	TRI	Mon, Oct 17, 2016	45.37	45.66	45.36	45.43
2141	NYSE	TRI	Fri, Oct 14, 2016	45.88	46.14	45.47	45.48
2140	NYSE	TRI	Thu, Oct 13, 2016	45.19	45.65	44.91	45.52
2139	NYSE	TRI	Wed, Oct 12, 2016	45.39	45.67	45.27	45.51
2138	NYSE	TRI	Tue, Oct 11, 2016	46.41	46.49	45.36	45.45
2137	NYSE	TRI	Mon, Oct 10, 2016	46.49	46.79	46.48	46.56
2136	NYSE	TRI	Fri, Oct 7, 2016	46.81	46.81	46.07	46.28
2135	NYSE	TRI	Thu, Oct 6, 2016	46.97	47.19	46.76	46.82
2134	NYSE	TRI	Wed, Oct 5, 2016	46.96	47.22	46.94	47.08
2133	NYSE	TRI	Tue, Oct 4, 2016	47.33	47.70	46.80	46.89
2132	NYSE	TRI	Mon, Oct 3, 2016	47.08	47.45	47.02	47.34
2131	NYSE	TRI	Fri, Sep 30, 2016	46.97	47.56	46.78	47.28
2130	NYSE	TRI	Thu, Sep 29, 2016	47.01	47.19	46.65	46.73
2129	NYSE	TRI	Wed, Sep 28, 2016	46.77	47.16	46.68	47.13
2128	NYSE	TRI	Tue, Sep 27, 2016	46.54	47.02	46.40	46.82
2127	NYSE	TRI	Mon, Sep 26, 2016	47.00	47.14	46.64	46.71
2126	NYSE	TRI	Fri, Sep 23, 2016	47.56	47.68	47.20	47.27
2125	NYSE	TRI	Thu, Sep 22, 2016	47.49	47.92	47.20	47.82
2124	NYSE	TRI	Wed, Sep 21, 2016	47.05	47.19	46.50	47.04
2123	NYSE	TRI	Tue, Sep 20, 2016	46.68	47.08	46.46	46.92
2122	NYSE	TRI	Mon, Sep 19, 2016	46.84	47.03	46.50	46.55
2121	NYSE	TRI	Fri, Sep 16, 2016	46.05	46.37	46.00	46.23
2120	NYSE	TRI	Thu, Sep 15, 2016	46.14	46.80	46.01	46.63
2119	NYSE	TRI	Wed, Sep 14, 2016	46.26	46.55	46.10	46.18
2118	NYSE	TRI	Tue, Sep 13, 2016	46.95	46.95	46.17	46.25
2117	NYSE	TRI	Mon, Sep 12, 2016	46.37	47.42	46.17	47.19
2116	NYSE	TRI	Fri, Sep 9, 2016	47.09	47.29	46.46	46.47
2115	NYSE	TRI	Thu, Sep 8, 2016	48.07	48.07	47.52	47.65
2114	NYSE	TRI	Wed, Sep 7, 2016	48.58	48.63	48.05	48.13
2113	NYSE	TRI	Tue, Sep 6, 2016	48.55	48.68	48.29	48.53
2112	NYSE	TRI	Fri, Sep 2, 2016	48.08	48.47	48.01	48.47
2111	NYSE	TRI	Thu, Sep 1, 2016	47.37	47.89	47.12	47.83
2110	NYSE	TRI	Wed, Aug 31, 2016	47.43	47.51	47.20	47.41
2109	NYSE	TRI	Tue, Aug 30, 2016	47.40	47.65	47.32	47.45
2108	NYSE	TRI	Mon, Aug 29, 2016	47.38	47.74	47.26	47.52
2107	NYSE	TRI	Fri, Aug 26, 2016	47.73	48.18	47.22	47.37
2106	NYSE	TRI	Thu, Aug 25, 2016	47.45	47.78	47.35	47.54
2105	NYSE	TRI	Wed, Aug 24, 2016	47.43	47.62	47.33	47.51
2104	NYSE	TRI	Tue, Aug 23, 2016	47.94	47.94	47.45	47.50
2103	NYSE	TRI	Mon, Aug 22, 2016	47.40	47.69	47.16	47.46
2102	NYSE	TRI	Fri, Aug 19, 2016	47.49	47.68	47.18	47.54
2101	NYSE	TRI	Thu, Aug 18, 2016	47.53	47.97	47.43	47.85
2100	NYSE	TRI	Wed, Aug 17, 2016	47.08	47.65	46.86	47.53
2099	NYSE	TRI	Tue, Aug 16, 2016	47.62	47.68	47.16	47.17
2098	NYSE	TRI	Mon, Aug 15, 2016	47.93	48.15	47.89	47.56
2097	NYSE	TRI	Fri, Aug 12, 2016	48.21	48.38	47.77	47.88
2096	NYSE	TRI	Thu, Aug 11, 2016	47.96	48.42	47.84	48.20
2095	NYSE	TRI	Wed, Aug 10, 2016	48.13	48.13	47.58	47.75
2094	NYSE	TRI	Tue, Aug 9, 2016	47.19	47.89	47.19	47.78
2093	NYSE	TRI	Mon, Aug 8, 2016	47.24	47.27	46.93	47.18
2092	NYSE	TRI	Fri, Aug 5, 2016	47.14	47.48	47.08	47.18
2091	NYSE	TRI	Thu, Aug 4, 2016	47.37	47.54	47.18	47.32
2090	NYSE	TRI	Wed, Aug 3, 2016	47.37	47.54	47.16	47.37
2089	NYSE	TRI	Tue, Aug 2, 2016	48.00	48.05	47.20	47.22
2088	NYSE	TRI	Mon, Aug 1, 2016	47.53	47.90	47.20	47.80
2087	NYSE	TRI	Fri, Jul 29, 2016	48.24	48.41	47.99	48.12
2086	NYSE	TRI	Thu, Jul 28, 2016	49.06	49.18	48.18	48.33
2085	NYSE	TRI	Wed, Jul 27, 2016	49.84	49.84	49.40	49.52
2084	NYSE	TRI	Tue, Jul 26, 2016	49.65	49.85	49.46	49.81
2083	NYSE	TRI	Mon, Jul 25, 2016	49.42	49.77	49.36	49.59
2082	NYSE	TRI	Fri, Jul 22, 2016	49.54	49.70	49.28	49.60
2081	NYSE	TRI	Thu, Jul 21, 2016	49.70	49.83	49.37	49.46
2080	NYSE	TRI	Wed, Jul 20, 2016	49.50	49.91	49.41	49.70
2079	NYSE	TRI	Tue, Jul 19, 2016	49.18	49.59	49.11	49.42
2078	NYSE	TRI	Mon, Jul 18, 2016	48.89	49.62	48.82	49.50
2077	NYSE	TRI	Fri, Jul 15, 2016	49.27	49.54	48.88	48.98
2076	NYSE	TRI	Thu, Jul 14, 2016	49.06	49.42	48.86	49.24
2075	NYSE	TRI	Wed, Jul 13, 2016	48.13	48.69	48.12	48.63
2074	NYSE	TRI	Tue, Jul 12, 2016	47.93	48.28	47.82	48.13
2073	NYSE	TRI	Mon, Jul 11, 2016	46.71	47.59	46.70	47.40
2072	NYSE	TRI	Fri, Jul 8, 2016	46.47	46.85	46.33	46.72
2071	NYSE	TRI	Thu, Jul 7, 2016	46.48	46.70	45.99	46.13
2070	NYSE	TRI	Wed, Jul 6, 2016	46.17	46.30	45.57	46.25
2069	NYSE	TRI	Tue, Jul 5, 2016	46.39	46.85	46.19	46.22
2068	NYSE	TRI	Fri, Jul 1, 2016	46.18	46.80	46.12	46.61
2067	NYSE	TRI	Thu, Jun 30, 2016	45.80	46.33	45.64	46.18
2066	NYSE	TRI	Wed, Jun 29, 2016	44.89	45.81	44.83	45.74
2065	NYSE	TRI	Tue, Jun 28, 2016	44.43	44.69	44.15	44.48
2064	NYSE	TRI	Mon, Jun 27, 2016	44.56	44.76	43.68	44.05
2063	NYSE	TRI	Fri, Jun 24, 2016	45.60	46.47	45.33	45.68
2062	NYSE	TRI	Thu, Jun 23, 2016	47.82	48.02	47.65	47.93
2061	NYSE	TRI	Wed, Jun 22, 2016	47.45	47.71	47.24	47.29
2060	NYSE	TRI	Tue, Jun 21, 2016	47.26	47.59	47.22	47.37
2059	NYSE	TRI	Mon, Jun 20, 2016	47.34	47.70	47.25	47.29
2058	NYSE	TRI	Fri, Jun 17, 2016	47.22	47.28	46.73	46.92
2057	NYSE	TRI	Thu, Jun 16, 2016	46.72	47.08	46.22	47.02
2056	NYSE	TRI	Wed, Jun 15, 2016	47.32	47.38	47.01	47.10
2055	NYSE	TRI	Tue, Jun 14, 2016	47.44	47.56	47.08	47.35
2054	NYSE	TRI	Mon, Jun 13, 2016	47.61	47.97	47.46	47.61
2053	NYSE	TRI	Fri, Jun 10, 2016	48.30	48.45	47.76	47.92
2052	NYSE	TRI	Thu, Jun 9, 2016	48.41	48.57	48.23	48.50
2051	NYSE	TRI	Wed, Jun 8, 2016	48.88	48.92	48.52	48.76
2050	NYSE	TRI	Tue, Jun 7, 2016	48.52	48.71	48.32	48.65
2049	NYSE	TRI	Mon, Jun 6, 2016	48.34	48.70	48.25	48.49
2048	NYSE	TRI	Fri, Jun 3, 2016	48.39	48.48	48.04	48.34
2047	NYSE	TRI	Thu, Jun 2, 2016	47.77	48.09	47.66	48.07
2046	NYSE	TRI	Wed, Jun 1, 2016	48.09	48.36	47.77	48.05
2045	NYSE	TRI	Tue, May 31, 2016	48.30	48.42	47.90	48.05
2044	NYSE	TRI	Fri, May 27, 2016	47.60	48.38	47.60	48.31
2043	NYSE	TRI	Thu, May 26, 2016	47.90	48.08	47.73	47.86
2042	NYSE	TRI	Wed, May 25, 2016	47.64	47.96	47.47	47.64
2041	NYSE	TRI	Tue, May 24, 2016	46.92	47.50	46.92	47.35
2040	NYSE	TRI	Mon, May 23, 2016	47.04	47.10	46.58	46.60
2039	NYSE	TRI	Fri, May 20, 2016	46.39	47.34	46.30	47.14
2038	NYSE	TRI	Thu, May 19, 2016	45.90	46.29	45.68	46.22
2037	NYSE	TRI	Wed, May 18, 2016	46.20	46.64	45.98	46.25
2036	NYSE	TRI	Tue, May 17, 2016	46.79	46.93	46.05	46.46
2035	NYSE	TRI	Mon, May 16, 2016	47.00	47.48	46.77	47.35
2034	NYSE	TRI	Fri, May 13, 2016	47.12	47.13	46.81	46.98
2033	NYSE	TRI	Thu, May 12, 2016	47.22	47.41	46.85	47.33
2032	NYSE	TRI	Wed, May 11, 2016	47.14	47.32	46.71	46.85
2031	NYSE	TRI	Tue, May 10, 2016	46.70	47.37	46.69	47.35
2030	NYSE	TRI	Mon, May 9, 2016	46.15	46.55	46.08	46.53
2029	NYSE	TRI	Fri, May 6, 2016	46.08	46.40	45.88	46.30
2028	NYSE	TRI	Thu, May 5, 2016	46.64	46.64	46.12	46.18
2027	NYSE	TRI	Wed, May 4, 2016	46.06	46.50	45.84	46.40
2026	NYSE	TRI	Tue, May 3, 2016	46.78	47.10	46.16	46.34
2025	NYSE	TRI	Mon, May 2, 2016	46.41	47.20	46.34	47.14
2024	NYSE	TRI	Fri, Apr 29, 2016	46.92	47.04	46.46	47.00
2023	NYSE	TRI	Thu, Apr 28, 2016	47.36	47.68	46.93	47.00
2022	NYSE	TRI	Wed, Apr 27, 2016	47.70	47.74	46.97	47.45
2021	NYSE	TRI	Tue, Apr 26, 2016	46.89	47.99	46.89	47.59
2020	NYSE	TRI	Mon, Apr 25, 2016	46.57	46.73	46.25	46.69
2019	NYSE	TRI	Fri, Apr 22, 2016	46.70	46.98	46.39	46.63
2018	NYSE	TRI	Thu, Apr 21, 2016	46.82	46.85	46.36	46.41
2017	NYSE	TRI	Wed, Apr 20, 2016	47.25	47.33	46.79	46.82
2016	NYSE	TRI	Tue, Apr 19, 2016	46.96	47.42	46.79	47.22
2015	NYSE	TRI	Mon, Apr 18, 2016	46.14	46.74	46.13	46.65
2014	NYSE	TRI	Fri, Apr 15, 2016	46.44	46.56	46.31	46.47
2013	NYSE	TRI	Thu, Apr 14, 2016	46.61	46.76	46.37	46.44
2012	NYSE	TRI	Wed, Apr 13, 2016	46.86	47.00	46.47	46.52
2011	NYSE	TRI	Tue, Apr 12, 2016	46.34	46.87	46.24	46.69
2010	NYSE	TRI	Mon, Apr 11, 2016	45.88	46.57	45.88	46.15
2009	NYSE	TRI	Fri, Apr 8, 2016	45.98	46.08	45.39	45.67
2008	NYSE	TRI	Thu, Apr 7, 2016	45.59	45.77	45.15	45.47
2007	NYSE	TRI	Wed, Apr 6, 2016	45.87	45.99	45.45	45.89
2006	NYSE	TRI	Tue, Apr 5, 2016	46.17	46.17	46.17	45.81
2005	NYSE	TRI	Mon, Apr 4, 2016	46.39	46.77	46.10	46.17
2004	NYSE	TRI	Fri, Apr 1, 2016	45.73	46.48	45.57	46.32
2003	NYSE	TRI	Thu, Mar 31, 2016	46.33	46.82	46.18	46.25
2002	NYSE	TRI	Wed, Mar 30, 2016	46.29	46.39	45.98	46.25
2001	NYSE	TRI	Tue, Mar 29, 2016	45.41	45.98	45.34	45.92
2000	NYSE	TRI	Mon, Mar 28, 2016	45.11	45.69	45.11	45.51
1999	NYSE	TRI	Thu, Mar 24, 2016	45.09	45.09	45.09	45.04
1998	NYSE	TRI	Wed, Mar 23, 2016	45.25	45.25	44.75	45.09
1997	NYSE	TRI	Tue, Mar 22, 2016	44.83	45.41	44.83	45.16
1996	NYSE	TRI	Mon, Mar 21, 2016	44.88	45.32	44.72	45.11
1995	NYSE	TRI	Fri, Mar 18, 2016	45.57	45.57	44.68	44.84
1994	NYSE	TRI	Thu, Mar 17, 2016	44.59	45.71	44.41	45.51
1993	NYSE	TRI	Wed, Mar 16, 2016	43.58	44.61	43.44	44.36
1992	NYSE	TRI	Tue, Mar 15, 2016	43.57	43.57	43.57	43.68
1991	NYSE	TRI	Mon, Mar 14, 2016	43.15	43.85	42.94	43.57
1990	NYSE	TRI	Fri, Mar 11, 2016	43.05	43.46	42.76	43.35
1989	NYSE	TRI	Thu, Mar 10, 2016	42.95	42.95	42.95	42.38
1988	NYSE	TRI	Wed, Mar 9, 2016	42.45	43.12	42.33	42.95
1987	NYSE	TRI	Tue, Mar 8, 2016	42.25	42.57	42.14	42.30
1986	NYSE	TRI	Mon, Mar 7, 2016	41.71	42.47	41.65	42.40
1985	NYSE	TRI	Fri, Mar 4, 2016	41.85	42.25	41.56	41.92
1984	NYSE	TRI	Thu, Mar 3, 2016	41.85	41.85	41.85	41.80
1983	NYSE	TRI	Wed, Mar 2, 2016	42.00	42.15	41.37	41.85
1982	NYSE	TRI	Tue, Mar 1, 2016	41.82	41.82	41.82	42.28
1981	NYSE	TRI	Mon, Feb 29, 2016	41.75	42.21	41.72	41.82
1980	NYSE	TRI	Fri, Feb 26, 2016	42.44	42.44	41.66	41.76
1979	NYSE	TRI	Thu, Feb 25, 2016	42.06	42.21	41.66	42.13
1978	NYSE	TRI	Wed, Feb 24, 2016	41.17	41.91	40.63	41.82
1977	NYSE	TRI	Tue, Feb 23, 2016	41.57	42.02	41.43	41.59
1976	NYSE	TRI	Mon, Feb 22, 2016	41.51	42.00	41.51	41.81
1975	NYSE	TRI	Fri, Feb 19, 2016	41.10	41.41	40.76	41.09
1974	NYSE	TRI	Thu, Feb 18, 2016	41.92	42.04	41.63	41.73
1973	NYSE	TRI	Wed, Feb 17, 2016	41.26	41.78	41.08	41.76
1972	NYSE	TRI	Tue, Feb 16, 2016	41.23	41.24	40.29	40.93
1971	NYSE	TRI	Fri, Feb 12, 2016	40.12	41.12	39.34	40.80
1970	NYSE	TRI	Thu, Feb 11, 2016	39.58	40.49	38.86	39.56
1969	NYSE	TRI	Wed, Feb 10, 2016	40.80	41.21	40.61	40.70
1968	NYSE	TRI	Tue, Feb 9, 2016	40.80	41.39	40.24	40.70
1967	NYSE	TRI	Mon, Feb 8, 2016	41.27	41.34	40.71	40.95
1966	NYSE	TRI	Fri, Feb 5, 2016	43.13	43.16	41.67	41.76
1965	NYSE	TRI	Thu, Feb 4, 2016	43.15	43.44	42.84	43.12
1964	NYSE	TRI	Wed, Feb 3, 2016	43.01	43.11	42.21	42.93
1963	NYSE	TRI	Tue, Feb 2, 2016	42.25	42.46	42.04	42.36
1962	NYSE	TRI	Mon, Feb 1, 2016	41.56	43.01	41.55	42.84
1961	NYSE	TRI	Fri, Jan 29, 2016	42.45	42.96	42.32	42.73
1960	NYSE	TRI	Thu, Jan 28, 2016	42.00	42.38	41.65	42.24
1959	NYSE	TRI	Wed, Jan 27, 2016	41.97	42.09	41.25	41.43
1958	NYSE	TRI	Tue, Jan 26, 2016	41.48	42.09	41.27	41.91
1957	NYSE	TRI	Mon, Jan 25, 2016	41.47	41.72	40.92	40.95
1956	NYSE	TRI	Fri, Jan 22, 2016	41.66	41.96	41.25	41.72
1955	NYSE	TRI	Thu, Jan 21, 2016	40.29	40.95	39.89	40.81
1954	NYSE	TRI	Wed, Jan 20, 2016	39.87	40.39	38.80	40.07
1953	NYSE	TRI	Tue, Jan 19, 2016	40.22	40.60	39.95	40.46
1952	NYSE	TRI	Fri, Jan 15, 2016	39.60	40.39	39.60	40.20
1951	NYSE	TRI	Thu, Jan 14, 2016	40.23	41.04	39.90	40.86
1950	NYSE	TRI	Wed, Jan 13, 2016	41.00	41.33	40.03	40.14
1949	NYSE	TRI	Tue, Jan 12, 2016	40.69	40.95	40.33	40.73
1948	NYSE	TRI	Mon, Jan 11, 2016	40.94	41.07	40.27	40.33
1947	NYSE	TRI	Fri, Jan 8, 2016	40.53	41.15	40.30	40.61
1946	NYSE	TRI	Thu, Jan 7, 2016	41.15	41.51	40.09	40.32
1945	NYSE	TRI	Wed, Jan 6, 2016	41.60	42.40	41.58	42.29
1944	NYSE	TRI	Tue, Jan 5, 2016	42.53	42.57	41.85	42.32
1943	NYSE	TRI	Mon, Jan 4, 2016	42.63	42.64	41.90	42.40
1942	NYSE	TRI	Thu, Dec 31, 2015	43.65	43.70	43.23	43.25
1941	NYSE	TRI	Wed, Dec 30, 2015	43.96	44.13	43.81	43.85
1940	NYSE	TRI	Tue, Dec 29, 2015	43.64	44.29	43.56	44.19
1939	NYSE	TRI	Mon, Dec 28, 2015	43.45	43.65	43.31	43.61
1938	NYSE	TRI	Thu, Dec 24, 2015	43.64	43.91	43.53	43.56
1937	NYSE	TRI	Wed, Dec 23, 2015	43.32	43.58	43.13	43.57
1936	NYSE	TRI	Tue, Dec 22, 2015	42.87	43.15	42.59	43.04
1935	NYSE	TRI	Mon, Dec 21, 2015	43.28	43.35	42.44	42.70
1934	NYSE	TRI	Fri, Dec 18, 2015	42.99	43.57	42.91	42.99
1933	NYSE	TRI	Thu, Dec 17, 2015	44.20	44.20	43.05	43.26
1932	NYSE	TRI	Wed, Dec 16, 2015	44.28	44.40	43.87	44.25
1931	NYSE	TRI	Tue, Dec 15, 2015	44.21	44.46	43.98	44.24
1930	NYSE	TRI	Mon, Dec 14, 2015	43.63	44.11	43.63	43.91
1929	NYSE	TRI	Fri, Dec 11, 2015	43.76	44.08	43.52	43.59
1928	NYSE	TRI	Thu, Dec 10, 2015	44.23	44.65	44.07	44.16
1927	NYSE	TRI	Wed, Dec 9, 2015	44.91	45.16	44.20	44.33
1926	NYSE	TRI	Tue, Dec 8, 2015	44.81	45.23	44.69	44.96
1925	NYSE	TRI	Mon, Dec 7, 2015	45.74	46.01	45.21	45.27
1924	NYSE	TRI	Fri, Dec 4, 2015	46.14	46.45	45.75	46.28
1923	NYSE	TRI	Thu, Dec 3, 2015	47.12	47.14	46.15	46.25
1922	NYSE	TRI	Wed, Dec 2, 2015	46.80	47.11	46.74	46.93
1921	NYSE	TRI	Tue, Dec 1, 2015	46.32	47.02	46.21	46.90
1920	NYSE	TRI	Mon, Nov 30, 2015	45.84	46.23	45.58	46.09
1919	NYSE	TRI	Fri, Nov 27, 2015	45.71	45.97	45.50	45.84
1918	NYSE	TRI	Wed, Nov 25, 2015	45.58	46.08	45.42	45.73
1917	NYSE	TRI	Tue, Nov 24, 2015	45.04	45.63	44.95	45.45
1916	NYSE	TRI	Mon, Nov 23, 2015	45.28	45.61	45.12	45.12
1915	NYSE	TRI	Fri, Nov 20, 2015	45.64	45.72	45.26	45.40
1914	NYSE	TRI	Thu, Nov 19, 2015	45.60	45.96	45.45	45.49
1913	NYSE	TRI	Wed, Nov 18, 2015	45.13	45.56	44.77	45.50
1912	NYSE	TRI	Tue, Nov 17, 2015	44.89	45.20	44.77	45.04
1911	NYSE	TRI	Mon, Nov 16, 2015	44.45	45.12	44.37	45.10
1910	NYSE	TRI	Fri, Nov 13, 2015	45.34	45.34	44.48	44.54
1909	NYSE	TRI	Thu, Nov 12, 2015	46.16	46.23	45.44	45.53
1908	NYSE	TRI	Wed, Nov 11, 2015	45.83	46.77	45.79	46.52
1907	NYSE	TRI	Tue, Nov 10, 2015	45.40	45.69	45.24	45.63
1906	NYSE	TRI	Mon, Nov 9, 2015	45.83	45.83	45.24	45.53
1905	NYSE	TRI	Fri, Nov 6, 2015	46.22	46.37	45.47	45.87
1904	NYSE	TRI	Thu, Nov 5, 2015	46.48	46.64	46.31	46.44
1903	NYSE	TRI	Wed, Nov 4, 2015	47.24	47.37	46.44	46.47
1902	NYSE	TRI	Tue, Nov 3, 2015	47.10	47.38	46.79	47.32
1901	NYSE	TRI	Mon, Nov 2, 2015	46.88	47.33	46.49	47.20
1900	NYSE	TRI	Fri, Oct 30, 2015	47.51	47.52	46.87	46.87
1899	NYSE	TRI	Thu, Oct 29, 2015	46.56	47.44	46.56	47.32
1898	NYSE	TRI	Wed, Oct 28, 2015	46.48	46.74	46.09	46.73
1897	NYSE	TRI	Tue, Oct 27, 2015	46.63	46.81	46.00	46.25
1896	NYSE	TRI	Mon, Oct 26, 2015	47.27	47.51	46.82	46.88
1895	NYSE	TRI	Fri, Oct 23, 2015	48.28	48.48	47.06	47.35
1894	NYSE	TRI	Thu, Oct 22, 2015	47.83	48.34	47.73	48.28
1893	NYSE	TRI	Wed, Oct 21, 2015	48.00	48.23	47.45	47.46
1892	NYSE	TRI	Tue, Oct 20, 2015	47.54	48.18	47.51	48.12
1891	NYSE	TRI	Mon, Oct 19, 2015	47.29	47.61	47.26	47.48
1890	NYSE	TRI	Fri, Oct 16, 2015	47.82	47.83	47.26	47.50
1889	NYSE	TRI	Thu, Oct 15, 2015	47.41	47.76	47.32	47.66
1888	NYSE	TRI	Wed, Oct 14, 2015	47.41	47.69	47.17	47.24
1887	NYSE	TRI	Tue, Oct 13, 2015	47.26	47.88	47.26	47.45
1886	NYSE	TRI	Mon, Oct 12, 2015	47.35	47.91	47.34	47.68
1885	NYSE	TRI	Fri, Oct 9, 2015	47.16	47.66	47.08	47.37
1884	NYSE	TRI	Thu, Oct 8, 2015	46.81	47.20	46.66	47.16
1883	NYSE	TRI	Wed, Oct 7, 2015	47.22	47.34	46.76	46.94
1882	NYSE	TRI	Tue, Oct 6, 2015	46.62	46.96	46.52	46.90
1881	NYSE	TRI	Mon, Oct 5, 2015	46.88	46.90	46.64	46.65
1880	NYSE	TRI	Fri, Oct 2, 2015	45.60	46.44	45.58	46.42
1879	NYSE	TRI	Thu, Oct 1, 2015	46.24	46.40	45.69	46.06
1878	NYSE	TRI	Wed, Sep 30, 2015	45.36	46.05	45.25	46.00
1877	NYSE	TRI	Tue, Sep 29, 2015	44.67	45.11	44.53	44.89
1876	NYSE	TRI	Mon, Sep 28, 2015	45.26	45.39	44.54	44.56
1875	NYSE	TRI	Fri, Sep 25, 2015	45.97	46.02	45.42	45.56
1874	NYSE	TRI	Thu, Sep 24, 2015	45.11	45.70	45.01	45.51
1873	NYSE	TRI	Wed, Sep 23, 2015	45.35	45.64	45.23	45.52
1872	NYSE	TRI	Tue, Sep 22, 2015	45.87	45.89	45.05	45.23
1871	NYSE	TRI	Mon, Sep 21, 2015	45.82	46.40	45.66	46.36
1870	NYSE	TRI	Fri, Sep 18, 2015	45.37	45.97	45.36	45.63
1869	NYSE	TRI	Thu, Sep 17, 2015	46.12	46.25	45.64	45.71
1868	NYSE	TRI	Wed, Sep 16, 2015	45.67	46.07	45.49	46.07
1867	NYSE	TRI	Tue, Sep 15, 2015	45.65	45.66	45.31	45.48
1866	NYSE	TRI	Mon, Sep 14, 2015	45.66	45.79	45.36	45.50
1865	NYSE	TRI	Fri, Sep 11, 2015	45.25	45.57	45.08	45.57
1864	NYSE	TRI	Thu, Sep 10, 2015	45.07	45.65	45.05	45.48
1863	NYSE	TRI	Wed, Sep 9, 2015	45.47	45.75	45.04	45.10
1862	NYSE	TRI	Tue, Sep 8, 2015	45.11	45.31	44.94	45.12
1861	NYSE	TRI	Fri, Sep 4, 2015	44.04	44.57	44.04	44.38
1860	NYSE	TRI	Thu, Sep 3, 2015	44.21	44.99	44.06	44.78
1859	NYSE	TRI	Wed, Sep 2, 2015	43.64	44.17	43.48	44.06
1858	NYSE	TRI	Tue, Sep 1, 2015	43.65	43.95	43.05	43.27
1857	NYSE	TRI	Mon, Aug 31, 2015	44.33	44.73	44.13	44.36
1856	NYSE	TRI	Fri, Aug 28, 2015	44.12	44.80	43.95	44.69
1855	NYSE	TRI	Thu, Aug 27, 2015	44.07	44.95	43.72	44.45
1854	NYSE	TRI	Wed, Aug 26, 2015	43.24	43.72	42.28	43.67
1853	NYSE	TRI	Tue, Aug 25, 2015	43.85	43.96	42.24	42.24
1852	NYSE	TRI	Mon, Aug 24, 2015	42.23	43.92	41.69	42.57
1851	NYSE	TRI	Fri, Aug 21, 2015	44.96	45.41	44.29	44.30
1850	NYSE	TRI	Thu, Aug 20, 2015	46.12	46.34	45.33	45.35
1849	NYSE	TRI	Wed, Aug 19, 2015	46.38	46.98	46.05	46.47
1848	NYSE	TRI	Tue, Aug 18, 2015	46.74	46.74	46.36	46.63
1847	NYSE	TRI	Mon, Aug 17, 2015	46.77	47.17	46.46	47.09
1846	NYSE	TRI	Fri, Aug 14, 2015	46.76	47.04	46.63	46.98
1845	NYSE	TRI	Thu, Aug 13, 2015	46.74	47.04	46.34	46.89
1844	NYSE	TRI	Wed, Aug 12, 2015	46.14	47.13	45.78	47.03
1843	NYSE	TRI	Tue, Aug 11, 2015	46.10	46.36	45.90	46.18
1842	NYSE	TRI	Mon, Aug 10, 2015	46.41	46.79	46.37	46.64
1841	NYSE	TRI	Fri, Aug 7, 2015	46.47	46.76	46.10	46.46
1840	NYSE	TRI	Thu, Aug 6, 2015	47.17	47.26	46.47	46.71
1839	NYSE	TRI	Wed, Aug 5, 2015	46.95	47.11	46.65	47.06
1838	NYSE	TRI	Tue, Aug 4, 2015	46.66	46.97	45.99	46.48
1837	NYSE	TRI	Mon, Aug 3, 2015	46.10	46.63	46.07	46.58
1836	NYSE	TRI	Fri, Jul 31, 2015	46.72	46.84	46.13	46.22
1835	NYSE	TRI	Thu, Jul 30, 2015	45.11	46.72	44.89	46.64
1834	NYSE	TRI	Wed, Jul 29, 2015	43.26	45.20	43.26	44.80
1833	NYSE	TRI	Tue, Jul 28, 2015	42.80	43.12	42.69	43.03
1832	NYSE	TRI	Mon, Jul 27, 2015	42.85	43.00	42.49	42.61
1831	NYSE	TRI	Fri, Jul 24, 2015	42.95	43.07	42.70	42.92
1830	NYSE	TRI	Thu, Jul 23, 2015	43.29	43.32	42.81	43.01
1829	NYSE	TRI	Wed, Jul 22, 2015	43.17	43.39	43.05	43.21
1828	NYSE	TRI	Tue, Jul 21, 2015	43.84	43.89	43.10	43.45
1827	NYSE	TRI	Mon, Jul 20, 2015	44.01	44.09	43.77	43.90
1826	NYSE	TRI	Fri, Jul 17, 2015	44.22	44.33	43.65	43.98
1825	NYSE	TRI	Thu, Jul 16, 2015	43.96	44.33	43.96	44.24
1824	NYSE	TRI	Wed, Jul 15, 2015	43.96	44.01	43.60	43.75
1823	NYSE	TRI	Tue, Jul 14, 2015	43.89	44.11	43.64	43.99
1822	NYSE	TRI	Mon, Jul 13, 2015	43.73	44.13	43.51	43.97
1821	NYSE	TRI	Fri, Jul 10, 2015	43.23	43.79	43.10	43.73
1820	NYSE	TRI	Thu, Jul 9, 2015	43.61	43.66	42.83	42.84
1819	NYSE	TRI	Wed, Jul 8, 2015	43.52	43.74	42.96	43.04
1818	NYSE	TRI	Tue, Jul 7, 2015	43.40	43.99	43.03	43.93
1817	NYSE	TRI	Mon, Jul 6, 2015	43.31	43.82	43.25	43.57
1816	NYSE	TRI	Thu, Jul 2, 2015	43.64	43.90	43.50	43.83
1815	NYSE	TRI	Wed, Jul 1, 2015	43.96	44.17	43.82	44.09
1814	NYSE	TRI	Tue, Jun 30, 2015	43.76	43.76	43.37	43.50
1813	NYSE	TRI	Mon, Jun 29, 2015	44.28	44.28	43.57	43.61
1812	NYSE	TRI	Fri, Jun 26, 2015	44.43	44.80	44.23	44.75
1811	NYSE	TRI	Thu, Jun 25, 2015	44.48	44.69	44.28	44.47
1810	NYSE	TRI	Wed, Jun 24, 2015	44.57	44.73	44.37	44.38
1809	NYSE	TRI	Tue, Jun 23, 2015	44.53	45.00	44.45	44.95
1808	NYSE	TRI	Mon, Jun 22, 2015	44.87	45.05	44.69	44.86
1807	NYSE	TRI	Fri, Jun 19, 2015	44.71	45.03	44.22	44.64
1806	NYSE	TRI	Thu, Jun 18, 2015	44.92	45.09	44.68	44.95
1805	NYSE	TRI	Wed, Jun 17, 2015	44.55	44.89	44.37	44.80
1804	NYSE	TRI	Tue, Jun 16, 2015	44.43	44.72	44.37	44.53
1803	NYSE	TRI	Mon, Jun 15, 2015	44.20	44.51	44.00	44.45
1802	NYSE	TRI	Fri, Jun 12, 2015	44.70	44.91	44.37	44.45
1801	NYSE	TRI	Thu, Jun 11, 2015	44.80	45.03	44.67	45.00
1800	NYSE	TRI	Wed, Jun 10, 2015	44.87	45.15	44.73	44.84
1799	NYSE	TRI	Tue, Jun 9, 2015	44.37	44.47	43.83	44.32
1798	NYSE	TRI	Mon, Jun 8, 2015	45.15	45.15	44.28	44.41
1797	NYSE	TRI	Fri, Jun 5, 2015	45.27	45.39	44.91	45.09
1796	NYSE	TRI	Thu, Jun 4, 2015	45.66	45.88	45.20	45.43
1795	NYSE	TRI	Wed, Jun 3, 2015	45.65	46.01	45.47	45.82
1794	NYSE	TRI	Tue, Jun 2, 2015	45.81	46.01	45.60	45.74
1793	NYSE	TRI	Mon, Jun 1, 2015	45.66	45.87	45.39	45.74
1792	NYSE	TRI	Fri, May 29, 2015	45.77	45.92	45.26	45.66
1791	NYSE	TRI	Thu, May 28, 2015	45.59	46.20	45.57	46.05
1790	NYSE	TRI	Wed, May 27, 2015	45.42	45.88	45.18	45.74
1789	NYSE	TRI	Tue, May 26, 2015	45.74	46.09	45.17	45.48
1788	NYSE	TRI	Fri, May 22, 2015	46.26	46.50	46.15	46.24
1787	NYSE	TRI	Thu, May 21, 2015	46.34	46.70	46.27	46.45
1786	NYSE	TRI	Wed, May 20, 2015	46.65	46.77	46.32	46.38
1785	NYSE	TRI	Tue, May 19, 2015	46.39	46.68	46.09	46.56
1784	NYSE	TRI	Mon, May 18, 2015	46.73	46.90	46.60	46.64
1783	NYSE	TRI	Fri, May 15, 2015	46.46	46.85	46.46	46.81
1782	NYSE	TRI	Thu, May 14, 2015	45.96	46.69	45.96	46.56
1781	NYSE	TRI	Wed, May 13, 2015	46.14	46.16	45.66	45.79
1780	NYSE	TRI	Tue, May 12, 2015	46.44	46.63	46.02	46.05
1779	NYSE	TRI	Mon, May 11, 2015	46.74	47.13	46.28	46.41
1778	NYSE	TRI	Fri, May 8, 2015	47.00	47.05	46.66	46.76
1777	NYSE	TRI	Thu, May 7, 2015	46.30	46.53	46.15	46.38
1776	NYSE	TRI	Wed, May 6, 2015	47.17	47.29	46.22	46.44
1775	NYSE	TRI	Tue, May 5, 2015	47.33	47.33	46.47	46.62
1774	NYSE	TRI	Mon, May 4, 2015	47.28	47.46	47.14	47.35
1773	NYSE	TRI	Fri, May 1, 2015	46.78	47.40	46.56	47.13
1772	NYSE	TRI	Thu, Apr 30, 2015	46.97	47.33	46.56	46.92
1771	NYSE	TRI	Wed, Apr 29, 2015	46.18	47.42	46.16	47.13
1770	NYSE	TRI	Tue, Apr 28, 2015	46.64	46.78	46.22	46.63
1769	NYSE	TRI	Mon, Apr 27, 2015	47.21	47.51	46.61	46.62
1768	NYSE	TRI	Fri, Apr 24, 2015	47.50	47.56	47.18	47.29
1767	NYSE	TRI	Thu, Apr 23, 2015	47.13	47.76	47.13	47.37
1766	NYSE	TRI	Wed, Apr 22, 2015	46.93	47.28	46.70	47.26
1765	NYSE	TRI	Tue, Apr 21, 2015	47.24	47.36	46.45	46.65
1764	NYSE	TRI	Mon, Apr 20, 2015	47.27	47.67	46.95	47.00
1763	NYSE	TRI	Fri, Apr 17, 2015	47.44	47.54	46.87	47.10
1762	NYSE	TRI	Thu, Apr 16, 2015	47.77	48.25	47.29	47.58
1761	NYSE	TRI	Wed, Apr 15, 2015	47.96	48.72	47.81	48.36
1760	NYSE	TRI	Tue, Apr 14, 2015	47.74	48.08	47.62	47.97
1759	NYSE	TRI	Mon, Apr 13, 2015	47.89	48.08	47.59	47.62
1758	NYSE	TRI	Fri, Apr 10, 2015	47.72	47.99	47.70	47.86
1757	NYSE	TRI	Thu, Apr 9, 2015	47.50	47.89	47.49	47.73
1756	NYSE	TRI	Wed, Apr 8, 2015	47.67	48.33	47.46	47.61
1755	NYSE	TRI	Tue, Apr 7, 2015	47.58	48.06	47.47	47.51
1754	NYSE	TRI	Mon, Apr 6, 2015	47.17	48.02	47.04	47.58
1753	NYSE	TRI	Thu, Apr 2, 2015	46.42	47.41	46.39	47.13
1752	NYSE	TRI	Wed, Apr 1, 2015	46.29	46.57	45.96	46.33
1751	NYSE	TRI	Tue, Mar 31, 2015	45.51	46.69	45.34	46.34
1750	NYSE	TRI	Mon, Mar 30, 2015	45.72	46.16	45.72	45.82
1749	NYSE	TRI	Fri, Mar 27, 2015	45.97	46.24	45.63	45.84
1748	NYSE	TRI	Thu, Mar 26, 2015	46.26	46.37	45.68	46.06
1747	NYSE	TRI	Wed, Mar 25, 2015	46.92	47.02	45.96	46.06
1746	NYSE	TRI	Tue, Mar 24, 2015	46.46	46.89	46.41	46.76
1745	NYSE	TRI	Mon, Mar 23, 2015	46.62	46.80	46.38	46.38
1744	NYSE	TRI	Fri, Mar 20, 2015	46.30	46.84	46.26	46.62
1743	NYSE	TRI	Thu, Mar 19, 2015	46.34	46.42	45.83	45.89
1742	NYSE	TRI	Wed, Mar 18, 2015	46.04	46.68	45.69	46.58
1741	NYSE	TRI	Tue, Mar 17, 2015	45.66	46.50	45.58	46.13
1740	NYSE	TRI	Mon, Mar 16, 2015	45.48	46.23	45.45	45.91
1739	NYSE	TRI	Fri, Mar 13, 2015	45.63	45.66	45.27	45.43
1738	NYSE	TRI	Thu, Mar 12, 2015	45.45	46.04	45.40	45.75
1737	NYSE	TRI	Wed, Mar 11, 2015	44.40	45.28	44.28	45.15
1736	NYSE	TRI	Tue, Mar 10, 2015	44.76	45.15	44.45	44.49
1735	NYSE	TRI	Mon, Mar 9, 2015	44.61	45.31	44.53	45.09
1734	NYSE	TRI	Fri, Mar 6, 2015	45.13	45.24	44.35	44.59
1733	NYSE	TRI	Thu, Mar 5, 2015	45.42	45.79	45.35	45.58
1732	NYSE	TRI	Wed, Mar 4, 2015	44.91	45.56	44.85	45.36
1731	NYSE	TRI	Tue, Mar 3, 2015	45.05	45.29	44.89	45.13
1730	NYSE	TRI	Mon, Mar 2, 2015	44.76	45.02	44.62	44.97
1729	NYSE	TRI	Fri, Feb 27, 2015	45.24	45.40	44.83	44.87
1728	NYSE	TRI	Thu, Feb 26, 2015	45.44	45.52	45.18	45.24
1727	NYSE	TRI	Wed, Feb 25, 2015	45.60	45.81	45.29	45.51
1726	NYSE	TRI	Tue, Feb 24, 2015	45.39	45.81	45.28	45.63
1725	NYSE	TRI	Mon, Feb 23, 2015	44.85	45.45	44.65	45.42
1724	NYSE	TRI	Fri, Feb 20, 2015	44.51	45.03	44.51	44.91
1723	NYSE	TRI	Thu, Feb 19, 2015	44.56	44.93	44.39	44.61
1722	NYSE	TRI	Wed, Feb 18, 2015	45.21	45.39	44.87	45.20
1721	NYSE	TRI	Tue, Feb 17, 2015	44.93	45.67	44.84	45.44
1720	NYSE	TRI	Fri, Feb 13, 2015	44.53	45.03	44.32	44.81
1719	NYSE	TRI	Thu, Feb 12, 2015	44.23	44.76	43.93	44.49
1718	NYSE	TRI	Wed, Feb 11, 2015	44.81	44.89	43.35	44.09
1717	NYSE	TRI	Tue, Feb 10, 2015	45.53	45.61	44.96	45.24
1716	NYSE	TRI	Mon, Feb 9, 2015	45.56	45.88	45.31	45.42
1715	NYSE	TRI	Fri, Feb 6, 2015	45.87	46.12	45.23	45.49
1714	NYSE	TRI	Thu, Feb 5, 2015	45.71	45.90	45.49	45.76
1713	NYSE	TRI	Wed, Feb 4, 2015	44.80	45.69	44.79	45.51
1712	NYSE	TRI	Tue, Feb 3, 2015	44.73	45.29	44.49	45.12
1711	NYSE	TRI	Mon, Feb 2, 2015	44.47	44.62	43.80	44.60
1710	NYSE	TRI	Fri, Jan 30, 2015	43.72	44.35	43.44	43.88
1709	NYSE	TRI	Thu, Jan 29, 2015	44.83	45.07	43.83	44.25
1708	NYSE	TRI	Wed, Jan 28, 2015	45.45	45.60	44.72	44.79
1707	NYSE	TRI	Tue, Jan 27, 2015	45.45	45.64	45.11	45.29
1706	NYSE	TRI	Mon, Jan 26, 2015	45.44	45.77	45.25	45.66
1705	NYSE	TRI	Fri, Jan 23, 2015	45.45	45.81	45.12	45.41
1704	NYSE	TRI	Thu, Jan 22, 2015	44.46	45.64	44.40	45.50
1703	NYSE	TRI	Wed, Jan 21, 2015	44.72	45.04	44.17	44.43
1702	NYSE	TRI	Tue, Jan 20, 2015	45.49	45.61	44.90	45.20
1701	NYSE	TRI	Fri, Jan 16, 2015	44.25	45.59	44.19	45.56
1700	NYSE	TRI	Thu, Jan 15, 2015	44.61	44.76	43.85	44.53
1699	NYSE	TRI	Wed, Jan 14, 2015	44.43	44.60	43.79	44.31
1698	NYSE	TRI	Tue, Jan 13, 2015	44.54	45.18	44.17	44.63
1697	NYSE	TRI	Mon, Jan 12, 2015	44.23	44.53	43.76	44.19
1696	NYSE	TRI	Fri, Jan 9, 2015	44.61	44.96	44.14	44.36
1695	NYSE	TRI	Thu, Jan 8, 2015	44.23	44.74	44.12	44.70
1694	NYSE	TRI	Wed, Jan 7, 2015	44.38	44.62	43.96	44.12
1693	NYSE	TRI	Tue, Jan 6, 2015	44.11	44.25	43.84	44.08
1692	NYSE	TRI	Mon, Jan 5, 2015	45.55	45.58	44.23	44.28
1691	NYSE	TRI	Fri, Jan 2, 2015	45.96	46.21	45.42	45.66
1690	NYSE	TRI	Wed, Dec 31, 2014	46.46	46.63	46.09	46.09
1689	NYSE	TRI	Tue, Dec 30, 2014	46.56	46.62	46.21	46.36
1688	NYSE	TRI	Mon, Dec 29, 2014	47.06	47.14	46.44	46.44
1687	NYSE	TRI	Fri, Dec 26, 2014	46.87	47.35	46.87	47.10
1686	NYSE	TRI	Wed, Dec 24, 2014	46.71	47.09	46.63	46.82
1685	NYSE	TRI	Tue, Dec 23, 2014	46.23	46.81	46.16	46.52
1684	NYSE	TRI	Mon, Dec 22, 2014	46.15	46.45	45.95	46.18
1683	NYSE	TRI	Fri, Dec 19, 2014	45.64	46.24	45.49	45.97
1682	NYSE	TRI	Thu, Dec 18, 2014	45.26	45.44	44.79	45.44
1681	NYSE	TRI	Wed, Dec 17, 2014	45.28	45.36	44.77	45.17
1680	NYSE	TRI	Tue, Dec 16, 2014	44.19	45.48	43.91	45.15
1679	NYSE	TRI	Mon, Dec 15, 2014	44.24	44.59	43.98	44.17
1678	NYSE	TRI	Fri, Dec 12, 2014	44.60	44.77	44.16	44.17
1677	NYSE	TRI	Thu, Dec 11, 2014	44.45	44.99	44.24	44.72
1676	NYSE	TRI	Wed, Dec 10, 2014	44.48	44.92	44.12	44.30
1675	NYSE	TRI	Tue, Dec 9, 2014	44.72	45.02	44.53	44.78
1674	NYSE	TRI	Mon, Dec 8, 2014	45.16	45.25	44.79	44.96
1673	NYSE	TRI	Fri, Dec 5, 2014	45.32	45.61	45.09	45.29
1672	NYSE	TRI	Thu, Dec 4, 2014	45.58	45.90	45.07	45.37
1671	NYSE	TRI	Wed, Dec 3, 2014	45.39	45.77	45.36	45.66
1670	NYSE	TRI	Tue, Dec 2, 2014	45.49	45.64	45.10	45.41
1669	NYSE	TRI	Mon, Dec 1, 2014	46.08	46.46	45.46	45.64
1668	NYSE	TRI	Fri, Nov 28, 2014	44.31	45.35	44.29	45.25
1667	NYSE	TRI	Wed, Nov 26, 2014	44.29	44.62	44.29	44.52
1666	NYSE	TRI	Tue, Nov 25, 2014	43.96	44.48	43.96	44.30
1665	NYSE	TRI	Mon, Nov 24, 2014	43.83	44.11	43.63	43.85
1664	NYSE	TRI	Fri, Nov 21, 2014	44.04	44.06	43.59	43.73
1663	NYSE	TRI	Thu, Nov 20, 2014	43.42	43.71	43.31	43.58
1662	NYSE	TRI	Wed, Nov 19, 2014	43.37	43.74	43.21	43.48
1661	NYSE	TRI	Tue, Nov 18, 2014	43.69	43.98	43.42	43.50
1660	NYSE	TRI	Mon, Nov 17, 2014	43.71	44.25	43.68	43.96
1659	NYSE	TRI	Fri, Nov 14, 2014	43.61	43.95	43.42	43.91
1658	NYSE	TRI	Thu, Nov 13, 2014	43.80	43.84	43.52	43.60
1657	NYSE	TRI	Wed, Nov 12, 2014	43.33	43.90	43.21	43.69
1656	NYSE	TRI	Tue, Nov 11, 2014	43.32	43.44	43.10	43.33
1655	NYSE	TRI	Mon, Nov 10, 2014	43.17	43.44	42.96	43.37
1654	NYSE	TRI	Fri, Nov 7, 2014	42.87	43.34	42.79	43.01
1653	NYSE	TRI	Thu, Nov 6, 2014	43.27	43.43	42.80	42.83
1652	NYSE	TRI	Wed, Nov 5, 2014	42.60	43.37	42.59	43.26
1651	NYSE	TRI	Tue, Nov 4, 2014	42.29	42.62	42.06	42.55
1650	NYSE	TRI	Mon, Nov 3, 2014	42.51	42.78	42.23	42.47
1649	NYSE	TRI	Fri, Oct 31, 2014	42.76	42.89	42.37	42.53
1648	NYSE	TRI	Thu, Oct 30, 2014	42.72	42.88	42.16	42.67
1647	NYSE	TRI	Wed, Oct 29, 2014	42.94	43.21	42.51	42.68
1646	NYSE	TRI	Tue, Oct 28, 2014	42.68	42.94	42.39	42.94
1645	NYSE	TRI	Mon, Oct 27, 2014	42.11	42.55	42.00	42.40
1644	NYSE	TRI	Fri, Oct 24, 2014	41.36	42.29	41.36	42.22
1643	NYSE	TRI	Thu, Oct 23, 2014	41.28	41.65	41.21	41.28
1642	NYSE	TRI	Wed, Oct 22, 2014	41.31	41.59	41.07	41.08
1641	NYSE	TRI	Tue, Oct 21, 2014	41.00	41.79	40.62	41.56
1640	NYSE	TRI	Mon, Oct 20, 2014	40.52	40.75	40.30	40.71
1639	NYSE	TRI	Fri, Oct 17, 2014	40.67	40.85	40.30	40.52
1638	NYSE	TRI	Thu, Oct 16, 2014	39.97	40.97	39.85	40.60
1637	NYSE	TRI	Wed, Oct 15, 2014	40.41	40.89	39.97	40.87
1636	NYSE	TRI	Tue, Oct 14, 2014	40.59	41.36	40.48	40.76
1635	NYSE	TRI	Mon, Oct 13, 2014	41.44	41.96	41.37	41.39
1634	NYSE	TRI	Fri, Oct 10, 2014	41.87	42.13	41.40	41.55
1633	NYSE	TRI	Thu, Oct 9, 2014	42.41	42.59	41.96	42.03
1632	NYSE	TRI	Wed, Oct 8, 2014	42.08	42.53	41.87	42.49
1631	NYSE	TRI	Tue, Oct 7, 2014	42.54	42.64	42.00	42.00
1630	NYSE	TRI	Mon, Oct 6, 2014	42.64	42.97	42.43	42.73
1629	NYSE	TRI	Fri, Oct 3, 2014	41.59	42.51	41.53	42.41
1628	NYSE	TRI	Thu, Oct 2, 2014	41.71	41.79	41.08	41.72
1627	NYSE	TRI	Wed, Oct 1, 2014	41.58	41.64	41.42	41.58
1626	NYSE	TRI	Tue, Sep 30, 2014	41.31	41.71	41.01	41.60
1625	NYSE	TRI	Mon, Sep 29, 2014	41.25	41.55	41.04	41.45
1624	NYSE	TRI	Fri, Sep 26, 2014	41.26	41.56	41.04	41.43
1623	NYSE	TRI	Thu, Sep 25, 2014	41.15	41.83	40.39	41.31
1622	NYSE	TRI	Wed, Sep 24, 2014	41.66	41.97	41.49	41.88
1621	NYSE	TRI	Tue, Sep 23, 2014	41.99	42.07	41.59	41.77
1620	NYSE	TRI	Mon, Sep 22, 2014	41.89	42.54	41.88	41.95
1619	NYSE	TRI	Fri, Sep 19, 2014	42.67	42.71	41.77	42.28
1618	NYSE	TRI	Thu, Sep 18, 2014	42.41	42.70	42.27	42.52
1617	NYSE	TRI	Wed, Sep 17, 2014	42.85	42.89	42.23	42.25
1616	NYSE	TRI	Tue, Sep 16, 2014	42.87	43.15	42.67	42.87
1615	NYSE	TRI	Mon, Sep 15, 2014	42.85	43.01	42.60	42.85
1614	NYSE	TRI	Fri, Sep 12, 2014	43.05	43.25	42.79	42.92
1613	NYSE	TRI	Thu, Sep 11, 2014	43.11	43.44	42.95	43.11
1612	NYSE	TRI	Wed, Sep 10, 2014	43.32	43.57	43.16	43.37
1611	NYSE	TRI	Tue, Sep 9, 2014	43.07	43.52	43.04	43.41
1610	NYSE	TRI	Mon, Sep 8, 2014	43.68	43.68	43.20	43.27
1609	NYSE	TRI	Fri, Sep 5, 2014	43.48	43.57	43.28	43.55
1608	NYSE	TRI	Thu, Sep 4, 2014	43.60	43.77	43.49	43.56
1607	NYSE	TRI	Wed, Sep 3, 2014	43.42	43.69	43.29	43.41
1606	NYSE	TRI	Tue, Sep 2, 2014	43.17	43.42	43.17	43.29
1605	NYSE	TRI	Fri, Aug 29, 2014	43.33	43.47	42.99	43.31
1604	NYSE	TRI	Thu, Aug 28, 2014	43.28	43.57	43.13	43.32
1603	NYSE	TRI	Wed, Aug 27, 2014	43.09	43.51	43.03	43.44
1602	NYSE	TRI	Tue, Aug 26, 2014	43.09	43.25	42.79	43.04
1601	NYSE	TRI	Mon, Aug 25, 2014	42.86	43.09	42.84	42.99
1600	NYSE	TRI	Fri, Aug 22, 2014	43.12	43.39	42.79	42.87
1599	NYSE	TRI	Thu, Aug 21, 2014	42.97	43.18	42.88	43.05
1598	NYSE	TRI	Wed, Aug 20, 2014	42.87	43.12	42.76	43.02
1597	NYSE	TRI	Tue, Aug 19, 2014	43.10	43.24	42.71	42.97
1596	NYSE	TRI	Mon, Aug 18, 2014	43.39	43.81	43.31	43.50
1595	NYSE	TRI	Fri, Aug 15, 2014	43.53	43.60	42.94	43.33
1594	NYSE	TRI	Thu, Aug 14, 2014	42.89	43.44	42.88	43.40
1593	NYSE	TRI	Wed, Aug 13, 2014	43.03	43.08	42.52	42.94
1592	NYSE	TRI	Tue, Aug 12, 2014	42.89	43.24	42.80	43.03
1591	NYSE	TRI	Mon, Aug 11, 2014	42.65	43.10	42.55	42.91
1590	NYSE	TRI	Fri, Aug 8, 2014	42.72	42.72	42.33	42.65
1589	NYSE	TRI	Thu, Aug 7, 2014	42.63	42.89	42.47	42.65
1588	NYSE	TRI	Wed, Aug 6, 2014	42.35	42.65	42.22	42.65
1587	NYSE	TRI	Tue, Aug 5, 2014	42.96	43.05	42.08	42.39
1586	NYSE	TRI	Mon, Aug 4, 2014	42.93	43.23	42.80	43.15
1585	NYSE	TRI	Fri, Aug 1, 2014	43.13	43.18	42.70	42.85
1584	NYSE	TRI	Thu, Jul 31, 2014	43.07	43.72	42.99	43.20
1583	NYSE	TRI	Wed, Jul 30, 2014	42.61	43.93	42.55	43.41
1582	NYSE	TRI	Tue, Jul 29, 2014	42.29	42.63	42.09	42.16
1581	NYSE	TRI	Mon, Jul 28, 2014	42.14	42.41	42.01	42.36
1580	NYSE	TRI	Fri, Jul 25, 2014	42.15	42.34	42.06	42.15
1579	NYSE	TRI	Thu, Jul 24, 2014	42.14	42.38	42.01	42.29
1578	NYSE	TRI	Wed, Jul 23, 2014	42.14	42.44	42.05	42.21
1577	NYSE	TRI	Tue, Jul 22, 2014	41.82	42.09	41.81	42.05
1576	NYSE	TRI	Mon, Jul 21, 2014	41.90	42.00	41.77	41.89
1575	NYSE	TRI	Fri, Jul 18, 2014	41.98	42.05	41.84	42.04
1574	NYSE	TRI	Thu, Jul 17, 2014	42.19	42.23	41.82	41.85
1573	NYSE	TRI	Wed, Jul 16, 2014	42.14	42.42	42.06	42.31
1572	NYSE	TRI	Tue, Jul 15, 2014	42.31	42.48	41.90	42.01
1571	NYSE	TRI	Mon, Jul 14, 2014	42.12	42.46	42.09	42.33
1570	NYSE	TRI	Fri, Jul 11, 2014	42.14	42.17	41.90	42.00
1569	NYSE	TRI	Thu, Jul 10, 2014	41.92	42.28	41.64	42.24
1568	NYSE	TRI	Wed, Jul 9, 2014	42.04	42.35	41.77	42.30
1567	NYSE	TRI	Tue, Jul 8, 2014	41.88	42.17	41.79	42.05
1566	NYSE	TRI	Mon, Jul 7, 2014	41.88	42.11	41.75	42.03
1565	NYSE	TRI	Thu, Jul 3, 2014	41.84	42.11	41.69	42.07
1564	NYSE	TRI	Wed, Jul 2, 2014	41.47	41.80	41.20	41.80
1563	NYSE	TRI	Tue, Jul 1, 2014	41.59	41.72	41.53	41.65
1562	NYSE	TRI	Mon, Jun 30, 2014	41.50	41.66	41.20	41.55
1561	NYSE	TRI	Fri, Jun 27, 2014	41.12	41.53	41.09	41.50
1560	NYSE	TRI	Thu, Jun 26, 2014	41.21	41.40	40.83	41.20
1559	NYSE	TRI	Wed, Jun 25, 2014	41.26	41.31	41.04	41.21
1558	NYSE	TRI	Tue, Jun 24, 2014	41.20	41.31	41.05	41.12
1557	NYSE	TRI	Mon, Jun 23, 2014	41.15	41.29	40.99	41.21
1556	NYSE	TRI	Fri, Jun 20, 2014	40.94	41.21	40.85	41.18
1555	NYSE	TRI	Thu, Jun 19, 2014	41.00	41.04	40.71	40.76
1554	NYSE	TRI	Wed, Jun 18, 2014	40.79	40.99	40.53	40.89
1553	NYSE	TRI	Tue, Jun 17, 2014	40.32	40.94	40.29	40.75
1552	NYSE	TRI	Mon, Jun 16, 2014	40.38	40.54	40.38	40.49
1551	NYSE	TRI	Fri, Jun 13, 2014	40.37	40.56	40.28	40.46
1550	NYSE	TRI	Thu, Jun 12, 2014	40.21	40.49	40.13	40.37
1549	NYSE	TRI	Wed, Jun 11, 2014	40.38	40.43	40.16	40.28
1548	NYSE	TRI	Tue, Jun 10, 2014	40.29	40.47	40.13	40.43
1547	NYSE	TRI	Mon, Jun 9, 2014	39.95	40.33	39.88	40.32
1546	NYSE	TRI	Fri, Jun 6, 2014	39.75	40.06	39.63	39.96
1545	NYSE	TRI	Thu, Jun 5, 2014	39.43	39.75	39.20	39.67
1544	NYSE	TRI	Wed, Jun 4, 2014	39.29	39.53	38.93	39.45
1543	NYSE	TRI	Tue, Jun 3, 2014	39.95	40.22	39.28	39.29
1542	NYSE	TRI	Mon, Jun 2, 2014	40.06	40.24	39.98	40.20
1541	NYSE	TRI	Fri, May 30, 2014	39.82	39.85	39.56	39.64
1540	NYSE	TRI	Thu, May 29, 2014	40.27	40.39	39.63	39.81
1539	NYSE	TRI	Wed, May 28, 2014	40.33	40.35	39.96	40.09
1538	NYSE	TRI	Tue, May 27, 2014	40.38	40.56	40.11	40.25
1537	NYSE	TRI	Fri, May 23, 2014	40.16	40.20	39.90	40.17
1536	NYSE	TRI	Thu, May 22, 2014	40.23	40.33	39.95	40.09
1535	NYSE	TRI	Wed, May 21, 2014	39.65	40.39	39.65	40.36
1534	NYSE	TRI	Tue, May 20, 2014	40.40	40.61	39.60	39.63
1533	NYSE	TRI	Mon, May 19, 2014	40.80	40.95	40.72	40.87
1532	NYSE	TRI	Fri, May 16, 2014	40.88	41.00	40.48	40.93
1531	NYSE	TRI	Thu, May 15, 2014	41.48	41.64	40.80	40.96
1530	NYSE	TRI	Wed, May 14, 2014	41.27	41.55	41.24	41.48
1529	NYSE	TRI	Tue, May 13, 2014	41.18	41.36	41.04	41.26
1528	NYSE	TRI	Mon, May 12, 2014	40.93	41.23	40.69	41.17
1527	NYSE	TRI	Fri, May 9, 2014	40.39	40.80	40.39	40.68
1526	NYSE	TRI	Thu, May 8, 2014	40.56	40.67	40.46	40.57
1525	NYSE	TRI	Wed, May 7, 2014	40.38	40.62	40.24	40.54
1524	NYSE	TRI	Tue, May 6, 2014	40.47	40.52	40.19	40.40
1523	NYSE	TRI	Mon, May 5, 2014	40.68	40.68	40.17	40.30
1522	NYSE	TRI	Fri, May 2, 2014	40.86	41.09	40.71	40.79
1521	NYSE	TRI	Thu, May 1, 2014	41.34	41.61	40.79	40.92
1520	NYSE	TRI	Wed, Apr 30, 2014	40.16	41.77	40.06	41.34
1519	NYSE	TRI	Tue, Apr 29, 2014	39.81	40.19	39.73	39.80
1518	NYSE	TRI	Mon, Apr 28, 2014	39.56	39.81	39.29	39.59
1517	NYSE	TRI	Fri, Apr 25, 2014	39.05	39.65	38.96	39.52
1516	NYSE	TRI	Thu, Apr 24, 2014	39.45	39.45	39.05	39.32
1515	NYSE	TRI	Wed, Apr 23, 2014	39.60	39.61	39.32	39.32
1514	NYSE	TRI	Tue, Apr 22, 2014	39.96	39.97	39.58	39.64
1513	NYSE	TRI	Mon, Apr 21, 2014	39.76	39.92	39.65	39.79
1512	NYSE	TRI	Thu, Apr 17, 2014	39.77	39.88	39.60	39.79
1511	NYSE	TRI	Wed, Apr 16, 2014	39.37	39.75	39.36	39.68
1510	NYSE	TRI	Tue, Apr 15, 2014	38.97	39.29	38.87	39.21
1509	NYSE	TRI	Mon, Apr 14, 2014	39.02	39.25	38.80	39.11
1508	NYSE	TRI	Fri, Apr 11, 2014	39.37	39.53	38.67	38.75
1507	NYSE	TRI	Thu, Apr 10, 2014	39.99	40.25	39.61	39.61
1506	NYSE	TRI	Wed, Apr 9, 2014	40.15	40.19	39.68	40.09
1505	NYSE	TRI	Tue, Apr 8, 2014	40.08	40.17	39.87	40.09
1504	NYSE	TRI	Mon, Apr 7, 2014	39.95	40.15	39.85	39.92
1503	NYSE	TRI	Fri, Apr 4, 2014	40.33	40.36	40.07	40.15
1502	NYSE	TRI	Thu, Apr 3, 2014	39.95	40.32	39.90	40.05
1501	NYSE	TRI	Wed, Apr 2, 2014	39.63	39.96	39.49	39.90
1500	NYSE	TRI	Tue, Apr 1, 2014	39.10	39.66	39.02	39.65
1499	NYSE	TRI	Mon, Mar 31, 2014	39.12	39.28	39.02	39.08
1498	NYSE	TRI	Fri, Mar 28, 2014	38.91	39.20	38.83	38.92
1497	NYSE	TRI	Thu, Mar 27, 2014	38.90	39.02	38.59	38.86
1496	NYSE	TRI	Wed, Mar 26, 2014	39.27	39.33	38.89	38.94
1495	NYSE	TRI	Tue, Mar 25, 2014	39.19	39.34	38.99	39.11
1494	NYSE	TRI	Mon, Mar 24, 2014	39.05	39.34	38.95	39.05
1493	NYSE	TRI	Fri, Mar 21, 2014	38.67	39.29	38.48	39.20
1492	NYSE	TRI	Thu, Mar 20, 2014	38.85	39.04	38.45	38.51
1491	NYSE	TRI	Wed, Mar 19, 2014	38.76	39.18	38.60	38.86
1490	NYSE	TRI	Tue, Mar 18, 2014	38.63	39.17	38.51	38.88
1489	NYSE	TRI	Mon, Mar 17, 2014	38.34	38.80	38.34	38.63
1488	NYSE	TRI	Fri, Mar 14, 2014	38.28	38.57	37.95	38.20
1487	NYSE	TRI	Thu, Mar 13, 2014	38.56	38.75	38.23	38.37
1486	NYSE	TRI	Wed, Mar 12, 2014	38.48	38.67	38.27	38.52
1485	NYSE	TRI	Tue, Mar 11, 2014	38.97	39.19	38.75	38.83
1484	NYSE	TRI	Mon, Mar 10, 2014	38.87	39.17	38.87	39.03
1483	NYSE	TRI	Fri, Mar 7, 2014	39.31	39.34	38.92	39.04
1482	NYSE	TRI	Thu, Mar 6, 2014	39.42	39.51	39.21	39.35
1481	NYSE	TRI	Wed, Mar 5, 2014	39.03	39.33	38.88	39.29
1480	NYSE	TRI	Tue, Mar 4, 2014	38.93	39.23	38.91	39.02
1479	NYSE	TRI	Mon, Mar 3, 2014	39.00	39.11	38.55	38.80
1478	NYSE	TRI	Fri, Feb 28, 2014	39.33	39.56	39.15	39.24
1477	NYSE	TRI	Thu, Feb 27, 2014	39.24	39.48	38.92	39.29
1476	NYSE	TRI	Wed, Feb 26, 2014	39.61	39.77	39.33	39.36
1475	NYSE	TRI	Tue, Feb 25, 2014	39.81	39.91	39.45	39.61
1474	NYSE	TRI	Mon, Feb 24, 2014	39.52	40.00	39.36	39.79
1473	NYSE	TRI	Fri, Feb 21, 2014	39.20	39.49	39.12	39.37
1472	NYSE	TRI	Thu, Feb 20, 2014	38.95	39.34	38.77	39.23
1471	NYSE	TRI	Wed, Feb 19, 2014	39.28	39.64	39.15	39.19
1470	NYSE	TRI	Tue, Feb 18, 2014	39.24	39.71	39.16	39.45
1469	NYSE	TRI	Fri, Feb 14, 2014	38.95	39.58	38.69	39.18
1468	NYSE	TRI	Thu, Feb 13, 2014	38.93	39.41	38.39	39.23
1467	NYSE	TRI	Wed, Feb 12, 2014	40.15	40.21	39.07	39.21
1466	NYSE	TRI	Tue, Feb 11, 2014	41.43	42.06	41.23	41.82
1465	NYSE	TRI	Mon, Feb 10, 2014	41.45	41.59	41.20	41.33
1464	NYSE	TRI	Fri, Feb 7, 2014	41.72	41.96	41.40	41.42
1463	NYSE	TRI	Thu, Feb 6, 2014	40.68	41.57	40.48	41.37
1462	NYSE	TRI	Wed, Feb 5, 2014	40.39	40.87	40.33	40.71
1461	NYSE	TRI	Tue, Feb 4, 2014	40.79	40.79	40.21	40.49
1460	NYSE	TRI	Mon, Feb 3, 2014	41.33	41.35	40.52	40.59
1459	NYSE	TRI	Fri, Jan 31, 2014	41.11	41.34	40.84	41.20
1458	NYSE	TRI	Thu, Jan 30, 2014	41.26	41.60	41.20	41.47
1457	NYSE	TRI	Wed, Jan 29, 2014	41.23	41.32	40.75	41.07
1456	NYSE	TRI	Tue, Jan 28, 2014	41.24	41.44	41.07	41.28
1455	NYSE	TRI	Mon, Jan 27, 2014	41.53	41.95	41.18	41.25
1454	NYSE	TRI	Fri, Jan 24, 2014	42.27	42.36	41.40	41.40
1453	NYSE	TRI	Thu, Jan 23, 2014	42.45	42.56	41.99	42.31
1452	NYSE	TRI	Wed, Jan 22, 2014	43.25	43.34	42.67	42.70
1451	NYSE	TRI	Tue, Jan 21, 2014	43.39	43.81	43.08	43.32
1450	NYSE	TRI	Fri, Jan 17, 2014	42.88	43.21	42.77	42.91
1449	NYSE	TRI	Thu, Jan 16, 2014	42.76	42.96	42.65	42.87
1448	NYSE	TRI	Wed, Jan 15, 2014	42.48	42.88	42.44	42.71
1447	NYSE	TRI	Tue, Jan 14, 2014	42.88	42.88	42.33	42.39
1446	NYSE	TRI	Mon, Jan 13, 2014	42.93	43.24	42.72	42.81
1445	NYSE	TRI	Fri, Jan 10, 2014	42.31	43.11	42.14	42.88
1444	NYSE	TRI	Thu, Jan 9, 2014	42.21	42.59	42.05	42.38
1443	NYSE	TRI	Wed, Jan 8, 2014	42.36	42.63	42.24	42.35
1442	NYSE	TRI	Tue, Jan 7, 2014	42.87	43.07	42.55	42.59
1441	NYSE	TRI	Mon, Jan 6, 2014	42.95	43.08	42.78	42.93
1440	NYSE	TRI	Fri, Jan 3, 2014	42.78	43.16	42.78	43.01
1439	NYSE	TRI	Thu, Jan 2, 2014	42.94	43.20	42.71	42.75
1438	NYSE	TRI	Tue, Dec 31, 2013	43.48	43.56	43.18	43.21
1437	NYSE	TRI	Mon, Dec 30, 2013	43.26	43.48	43.17	43.45
1436	NYSE	TRI	Fri, Dec 27, 2013	43.59	43.59	43.24	43.35
1435	NYSE	TRI	Thu, Dec 26, 2013	43.52	43.64	43.39	43.49
1434	NYSE	TRI	Tue, Dec 24, 2013	43.42	43.55	43.27	43.45
1433	NYSE	TRI	Mon, Dec 23, 2013	43.29	43.40	43.08	43.29
1432	NYSE	TRI	Fri, Dec 20, 2013	42.60	43.34	42.60	43.07
1431	NYSE	TRI	Thu, Dec 19, 2013	42.27	42.83	42.06	42.65
1430	NYSE	TRI	Wed, Dec 18, 2013	42.09	42.23	41.51	41.82
1429	NYSE	TRI	Tue, Dec 17, 2013	42.39	42.43	42.09	42.11
1428	NYSE	TRI	Mon, Dec 16, 2013	42.12	42.60	42.12	42.40
1427	NYSE	TRI	Fri, Dec 13, 2013	41.96	42.25	41.79	42.05
1426	NYSE	TRI	Thu, Dec 12, 2013	41.91	42.12	41.75	41.85
1425	NYSE	TRI	Wed, Dec 11, 2013	42.53	42.63	41.92	41.99
1424	NYSE	TRI	Tue, Dec 10, 2013	42.53	42.72	42.27	42.49
1423	NYSE	TRI	Mon, Dec 9, 2013	42.12	42.76	42.12	42.64
1422	NYSE	TRI	Fri, Dec 6, 2013	42.24	42.32	42.05	42.17
1421	NYSE	TRI	Thu, Dec 5, 2013	42.24	42.45	41.97	42.00
1420	NYSE	TRI	Wed, Dec 4, 2013	42.17	42.35	41.91	42.25
1419	NYSE	TRI	Tue, Dec 3, 2013	42.70	42.89	42.47	42.79
1418	NYSE	TRI	Mon, Dec 2, 2013	42.63	43.02	42.60	42.93
1417	NYSE	TRI	Fri, Nov 29, 2013	42.85	43.20	42.65	42.71
1416	NYSE	TRI	Wed, Nov 27, 2013	42.70	43.04	42.69	42.79
1415	NYSE	TRI	Tue, Nov 26, 2013	43.16	43.24	42.50	42.85
1414	NYSE	TRI	Mon, Nov 25, 2013	43.42	43.53	43.17	43.21
1413	NYSE	TRI	Fri, Nov 22, 2013	43.40	43.61	43.32	43.41
1412	NYSE	TRI	Thu, Nov 21, 2013	43.44	43.88	43.44	43.57
1411	NYSE	TRI	Wed, Nov 20, 2013	43.44	43.67	43.33	43.44
1410	NYSE	TRI	Tue, Nov 19, 2013	43.40	43.56	43.21	43.43
1409	NYSE	TRI	Mon, Nov 18, 2013	43.88	44.22	43.77	43.90
1408	NYSE	TRI	Fri, Nov 15, 2013	43.97	43.97	43.59	43.82
1407	NYSE	TRI	Thu, Nov 14, 2013	43.60	44.25	43.56	44.01
1406	NYSE	TRI	Wed, Nov 13, 2013	43.35	43.84	43.26	43.83
1405	NYSE	TRI	Tue, Nov 12, 2013	43.49	43.71	43.27	43.50
1404	NYSE	TRI	Mon, Nov 11, 2013	43.68	43.80	43.53	43.55
1403	NYSE	TRI	Fri, Nov 8, 2013	43.40	43.83	43.29	43.74
1402	NYSE	TRI	Thu, Nov 7, 2013	43.72	43.80	43.37	43.41
1401	NYSE	TRI	Wed, Nov 6, 2013	43.65	43.87	43.49	43.72
1400	NYSE	TRI	Tue, Nov 5, 2013	43.13	43.63	43.01	43.43
1399	NYSE	TRI	Mon, Nov 4, 2013	43.44	43.74	43.19	43.31
1398	NYSE	TRI	Fri, Nov 1, 2013	42.93	43.57	42.91	43.53
1397	NYSE	TRI	Thu, Oct 31, 2013	42.84	43.51	42.78	42.93
1396	NYSE	TRI	Wed, Oct 30, 2013	42.24	42.96	42.19	42.86
1395	NYSE	TRI	Tue, Oct 29, 2013	41.34	42.15	41.34	42.11
1394	NYSE	TRI	Mon, Oct 28, 2013	40.43	41.02	40.28	40.83
1393	NYSE	TRI	Fri, Oct 25, 2013	40.46	40.57	40.22	40.38
1392	NYSE	TRI	Thu, Oct 24, 2013	40.51	40.77	40.36	40.41
1391	NYSE	TRI	Wed, Oct 23, 2013	40.43	40.71	40.21	40.60
1390	NYSE	TRI	Tue, Oct 22, 2013	40.24	40.78	40.20	40.76
1389	NYSE	TRI	Mon, Oct 21, 2013	39.97	40.27	39.90	40.14
1388	NYSE	TRI	Fri, Oct 18, 2013	39.99	40.17	39.94	39.98
1387	NYSE	TRI	Thu, Oct 17, 2013	39.53	40.09	39.45	40.00
1386	NYSE	TRI	Wed, Oct 16, 2013	39.79	39.82	39.47	39.49
1385	NYSE	TRI	Tue, Oct 15, 2013	39.90	39.90	39.42	39.56
1384	NYSE	TRI	Mon, Oct 14, 2013	39.51	39.93	39.29	39.93
1383	NYSE	TRI	Fri, Oct 11, 2013	39.47	39.67	39.44	39.65
1382	NYSE	TRI	Thu, Oct 10, 2013	39.02	39.52	38.99	39.45
1381	NYSE	TRI	Wed, Oct 9, 2013	38.85	39.00	38.71	38.74
1380	NYSE	TRI	Tue, Oct 8, 2013	39.05	39.19	38.66	38.85
1379	NYSE	TRI	Mon, Oct 7, 2013	39.01	39.42	38.91	39.12
1378	NYSE	TRI	Fri, Oct 4, 2013	39.42	39.68	39.31	39.43
1377	NYSE	TRI	Thu, Oct 3, 2013	39.42	39.60	39.23	39.43
1376	NYSE	TRI	Wed, Oct 2, 2013	39.95	40.16	39.41	39.49
1375	NYSE	TRI	Tue, Oct 1, 2013	39.97	40.39	39.96	40.21
1374	NYSE	TRI	Mon, Sep 30, 2013	39.99	40.55	39.91	40.00
1373	NYSE	TRI	Fri, Sep 27, 2013	40.41	40.46	40.09	40.19
1372	NYSE	TRI	Thu, Sep 26, 2013	40.46	40.75	40.35	40.56
1371	NYSE	TRI	Wed, Sep 25, 2013	40.56	40.64	40.35	40.45
1370	NYSE	TRI	Tue, Sep 24, 2013	40.29	40.68	40.27	40.41
1369	NYSE	TRI	Mon, Sep 23, 2013	39.84	40.40	39.80	40.36
1368	NYSE	TRI	Fri, Sep 20, 2013	40.00	40.05	39.80	39.92
1367	NYSE	TRI	Thu, Sep 19, 2013	40.45	40.48	40.05	40.07
1366	NYSE	TRI	Wed, Sep 18, 2013	39.90	40.59	39.89	40.41
1365	NYSE	TRI	Tue, Sep 17, 2013	39.88	40.09	39.72	39.95
1364	NYSE	TRI	Mon, Sep 16, 2013	39.95	40.19	39.79	39.90
1363	NYSE	TRI	Fri, Sep 13, 2013	39.66	39.87	39.52	39.67
1362	NYSE	TRI	Thu, Sep 12, 2013	39.68	39.97	39.48	39.52
1361	NYSE	TRI	Wed, Sep 11, 2013	39.36	39.75	39.08	39.75
1360	NYSE	TRI	Tue, Sep 10, 2013	39.25	39.35	39.08	39.35
1359	NYSE	TRI	Mon, Sep 9, 2013	38.83	38.99	38.54	38.99
1358	NYSE	TRI	Fri, Sep 6, 2013	39.01	39.16	38.59	38.78
1357	NYSE	TRI	Thu, Sep 5, 2013	38.10	38.64	38.02	38.60
1356	NYSE	TRI	Wed, Sep 4, 2013	37.83	38.12	37.79	38.07
1355	NYSE	TRI	Tue, Sep 3, 2013	37.83	38.02	37.62	37.81
1354	NYSE	TRI	Fri, Aug 30, 2013	37.99	38.02	37.56	37.57
1353	NYSE	TRI	Thu, Aug 29, 2013	37.76	38.13	37.76	37.99
1352	NYSE	TRI	Wed, Aug 28, 2013	37.83	38.21	37.64	37.81
1351	NYSE	TRI	Tue, Aug 27, 2013	38.03	38.21	37.62	37.79
1350	NYSE	TRI	Mon, Aug 26, 2013	38.59	38.64	38.31	38.32
1349	NYSE	TRI	Fri, Aug 23, 2013	38.51	38.72	38.38	38.51
1348	NYSE	TRI	Thu, Aug 22, 2013	38.30	38.61	38.20	38.60
1347	NYSE	TRI	Wed, Aug 21, 2013	38.69	38.80	38.16	38.31
1346	NYSE	TRI	Tue, Aug 20, 2013	39.18	39.18	38.58	38.87
1345	NYSE	TRI	Mon, Aug 19, 2013	39.65	39.85	39.40	39.45
1344	NYSE	TRI	Fri, Aug 16, 2013	39.55	39.96	39.50	39.76
1343	NYSE	TRI	Thu, Aug 15, 2013	39.82	39.87	39.42	39.71
1342	NYSE	TRI	Wed, Aug 14, 2013	40.01	40.09	39.69	40.00
1341	NYSE	TRI	Tue, Aug 13, 2013	40.01	40.24	39.92	39.97
1340	NYSE	TRI	Mon, Aug 12, 2013	39.47	40.16	39.40	40.04
1339	NYSE	TRI	Fri, Aug 9, 2013	39.25	39.67	39.17	39.52
1338	NYSE	TRI	Thu, Aug 8, 2013	39.16	39.75	39.00	39.42
1337	NYSE	TRI	Wed, Aug 7, 2013	38.85	39.04	38.78	38.93
1336	NYSE	TRI	Tue, Aug 6, 2013	39.36	39.47	38.79	39.17
1335	NYSE	TRI	Mon, Aug 5, 2013	39.35	39.89	39.23	39.80
1334	NYSE	TRI	Fri, Aug 2, 2013	39.34	39.66	39.18	39.32
1333	NYSE	TRI	Thu, Aug 1, 2013	39.26	39.49	38.95	39.49
1332	NYSE	TRI	Wed, Jul 31, 2013	39.02	39.55	38.83	38.88
1331	NYSE	TRI	Tue, Jul 30, 2013	40.46	40.51	38.67	38.99
1330	NYSE	TRI	Mon, Jul 29, 2013	40.32	41.18	40.23	40.51
1329	NYSE	TRI	Fri, Jul 26, 2013	40.27	40.37	39.74	40.35
1328	NYSE	TRI	Thu, Jul 25, 2013	39.99	40.40	39.90	40.38
1327	NYSE	TRI	Wed, Jul 24, 2013	40.14	40.41	39.77	39.90
1326	NYSE	TRI	Tue, Jul 23, 2013	39.76	40.21	39.74	40.08
1325	NYSE	TRI	Mon, Jul 22, 2013	39.45	39.79	39.41	39.59
1324	NYSE	TRI	Fri, Jul 19, 2013	39.37	39.71	39.29	39.43
1323	NYSE	TRI	Thu, Jul 18, 2013	39.31	39.77	39.31	39.55
1322	NYSE	TRI	Wed, Jul 17, 2013	39.17	39.48	39.17	39.31
1321	NYSE	TRI	Tue, Jul 16, 2013	39.07	39.11	38.88	39.08
1320	NYSE	TRI	Mon, Jul 15, 2013	38.91	39.32	38.87	39.10
1319	NYSE	TRI	Fri, Jul 12, 2013	38.67	38.87	38.53	38.82
1318	NYSE	TRI	Thu, Jul 11, 2013	38.64	38.74	38.24	38.60
1317	NYSE	TRI	Wed, Jul 10, 2013	38.03	38.26	37.73	38.04
1316	NYSE	TRI	Tue, Jul 9, 2013	37.52	38.03	37.35	37.99
1315	NYSE	TRI	Mon, Jul 8, 2013	37.25	37.59	37.14	37.30
1314	NYSE	TRI	Fri, Jul 5, 2013	37.34	37.44	36.98	37.23
1313	NYSE	TRI	Wed, Jul 3, 2013	37.20	37.39	36.99	37.38
1312	NYSE	TRI	Tue, Jul 2, 2013	37.32	37.42	37.02	37.23
1311	NYSE	TRI	Mon, Jul 1, 2013	37.34	37.44	37.17	37.34
1310	NYSE	TRI	Fri, Jun 28, 2013	37.04	37.41	37.03	37.22
1309	NYSE	TRI	Thu, Jun 27, 2013	37.16	37.30	36.93	37.06
1308	NYSE	TRI	Wed, Jun 26, 2013	36.58	37.11	36.58	36.82
1307	NYSE	TRI	Tue, Jun 25, 2013	36.22	36.47	36.03	36.34
1306	NYSE	TRI	Mon, Jun 24, 2013	36.24	36.43	35.86	36.22
1305	NYSE	TRI	Fri, Jun 21, 2013	36.84	37.24	36.76	36.79
1304	NYSE	TRI	Thu, Jun 20, 2013	37.90	37.92	36.99	37.11
1303	NYSE	TRI	Wed, Jun 19, 2013	38.62	38.66	38.08	38.10
1302	NYSE	TRI	Tue, Jun 18, 2013	38.28	38.78	38.18	38.61
1301	NYSE	TRI	Mon, Jun 17, 2013	38.08	38.42	38.02	38.28
1300	NYSE	TRI	Fri, Jun 14, 2013	37.75	38.02	37.75	37.82
1299	NYSE	TRI	Thu, Jun 13, 2013	37.54	37.94	37.34	37.89
1298	NYSE	TRI	Wed, Jun 12, 2013	38.59	38.62	37.50	37.57
1297	NYSE	TRI	Tue, Jun 11, 2013	38.39	38.43	37.98	38.35
1296	NYSE	TRI	Mon, Jun 10, 2013	38.66	38.72	38.44	38.55
1295	NYSE	TRI	Fri, Jun 7, 2013	38.35	38.60	37.97	38.59
1294	NYSE	TRI	Thu, Jun 6, 2013	38.30	38.32	37.86	38.19
1293	NYSE	TRI	Wed, Jun 5, 2013	38.36	38.61	38.13	38.29
1292	NYSE	TRI	Tue, Jun 4, 2013	38.61	38.75	38.30	38.62
1291	NYSE	TRI	Mon, Jun 3, 2013	38.18	38.72	38.12	38.60
1290	NYSE	TRI	Fri, May 31, 2013	39.02	39.03	38.15	38.16
1289	NYSE	TRI	Thu, May 30, 2013	39.64	39.64	39.11	39.25
1288	NYSE	TRI	Wed, May 29, 2013	39.93	40.01	39.47	39.63
1287	NYSE	TRI	Tue, May 28, 2013	40.30	40.45	40.06	40.11
1286	NYSE	TRI	Fri, May 24, 2013	39.84	40.41	39.77	40.25
1285	NYSE	TRI	Thu, May 23, 2013	39.79	40.24	39.68	40.07
1284	NYSE	TRI	Wed, May 22, 2013	39.88	40.36	39.79	39.93
1283	NYSE	TRI	Tue, May 21, 2013	39.43	40.27	39.42	39.93
1282	NYSE	TRI	Mon, May 20, 2013	39.41	39.72	39.18	39.69
1281	NYSE	TRI	Fri, May 17, 2013	38.74	39.51	38.69	39.43
1280	NYSE	TRI	Thu, May 16, 2013	39.28	39.47	39.20	39.28
1279	NYSE	TRI	Wed, May 15, 2013	39.16	39.44	39.12	39.29
1278	NYSE	TRI	Tue, May 14, 2013	39.23	39.66	39.17	39.33
1277	NYSE	TRI	Mon, May 13, 2013	39.31	39.53	39.27	39.41
1276	NYSE	TRI	Fri, May 10, 2013	39.10	39.34	38.76	39.31
1275	NYSE	TRI	Thu, May 9, 2013	38.95	39.28	38.93	39.00
1274	NYSE	TRI	Wed, May 8, 2013	38.84	39.01	38.61	38.95
1273	NYSE	TRI	Tue, May 7, 2013	38.91	39.05	38.78	38.91
1272	NYSE	TRI	Mon, May 6, 2013	38.85	39.23	38.77	38.86
1271	NYSE	TRI	Fri, May 3, 2013	38.66	38.96	38.45	38.90
1270	NYSE	TRI	Thu, May 2, 2013	37.94	38.60	37.94	38.52
1269	NYSE	TRI	Wed, May 1, 2013	38.22	38.27	37.89	38.13
1268	NYSE	TRI	Tue, Apr 30, 2013	37.91	38.56	37.35	38.27
1267	NYSE	TRI	Mon, Apr 29, 2013	38.07	38.55	38.05	38.53
1266	NYSE	TRI	Fri, Apr 26, 2013	37.86	38.10	37.75	37.91
1265	NYSE	TRI	Thu, Apr 25, 2013	37.59	38.06	37.43	37.87
1264	NYSE	TRI	Wed, Apr 24, 2013	37.22	37.51	37.06	37.50
1263	NYSE	TRI	Tue, Apr 23, 2013	37.15	37.34	36.96	37.31
1262	NYSE	TRI	Mon, Apr 22, 2013	37.04	37.11	36.75	37.06
1261	NYSE	TRI	Fri, Apr 19, 2013	36.71	37.03	36.56	37.02
1260	NYSE	TRI	Thu, Apr 18, 2013	37.20	37.27	36.71	36.72
1259	NYSE	TRI	Wed, Apr 17, 2013	37.08	37.22	36.86	37.02
1258	NYSE	TRI	Tue, Apr 16, 2013	37.06	37.49	36.99	37.34
1257	NYSE	TRI	Mon, Apr 15, 2013	37.30	37.48	36.87	36.92
1256	NYSE	TRI	Fri, Apr 12, 2013	37.44	37.47	37.09	37.26
1255	NYSE	TRI	Thu, Apr 11, 2013	37.43	37.59	37.38	37.50
1254	NYSE	TRI	Wed, Apr 10, 2013	37.00	37.42	36.95	37.40
1253	NYSE	TRI	Tue, Apr 9, 2013	36.69	36.85	36.40	36.83
1252	NYSE	TRI	Mon, Apr 8, 2013	36.29	36.69	36.00	36.69
1251	NYSE	TRI	Fri, Apr 5, 2013	35.98	36.32	35.52	36.32
1250	NYSE	TRI	Thu, Apr 4, 2013	36.58	36.63	36.26	36.35
1249	NYSE	TRI	Wed, Apr 3, 2013	37.04	37.15	36.40	36.42
1248	NYSE	TRI	Tue, Apr 2, 2013	37.06	37.22	36.96	37.00
1247	NYSE	TRI	Mon, Apr 1, 2013	37.07	37.12	36.91	37.02
1246	NYSE	TRI	Thu, Mar 28, 2013	36.87	37.17	36.54	37.11
1245	NYSE	TRI	Wed, Mar 27, 2013	36.71	37.12	36.71	36.93
1244	NYSE	TRI	Tue, Mar 26, 2013	37.15	37.16	36.86	36.99
1243	NYSE	TRI	Mon, Mar 25, 2013	37.25	37.58	36.76	37.02
1242	NYSE	TRI	Fri, Mar 22, 2013	36.86	36.92	36.39	36.84
1241	NYSE	TRI	Thu, Mar 21, 2013	37.02	37.14	36.71	36.71
1240	NYSE	TRI	Wed, Mar 20, 2013	36.64	37.14	36.52	37.12
1239	NYSE	TRI	Tue, Mar 19, 2013	36.55	36.72	36.29	36.50
1238	NYSE	TRI	Mon, Mar 18, 2013	36.51	36.96	36.23	36.52
1237	NYSE	TRI	Fri, Mar 15, 2013	36.93	37.56	36.11	36.86
1236	NYSE	TRI	Thu, Mar 14, 2013	35.67	36.00	35.48	35.81
1235	NYSE	TRI	Wed, Mar 13, 2013	35.67	35.82	35.47	35.65
1234	NYSE	TRI	Tue, Mar 12, 2013	35.41	35.71	35.36	35.64
1233	NYSE	TRI	Mon, Mar 11, 2013	35.09	35.52	35.09	35.49
1232	NYSE	TRI	Fri, Mar 8, 2013	35.36	35.51	34.86	35.10
1231	NYSE	TRI	Thu, Mar 7, 2013	34.98	35.15	34.70	35.12
1230	NYSE	TRI	Wed, Mar 6, 2013	35.47	35.49	34.85	34.90
1229	NYSE	TRI	Tue, Mar 5, 2013	35.02	35.35	34.95	35.25
1228	NYSE	TRI	Mon, Mar 4, 2013	34.85	34.95	34.58	34.87
1227	NYSE	TRI	Fri, Mar 1, 2013	34.85	35.01	34.46	34.83
1226	NYSE	TRI	Thu, Feb 28, 2013	34.63	34.98	34.43	34.94
1225	NYSE	TRI	Wed, Feb 27, 2013	34.26	34.74	34.26	34.63
1224	NYSE	TRI	Tue, Feb 26, 2013	34.44	34.54	34.15	34.31
1223	NYSE	TRI	Mon, Feb 25, 2013	34.30	34.71	34.28	34.28
1222	NYSE	TRI	Fri, Feb 22, 2013	34.16	34.26	33.83	34.19
1221	NYSE	TRI	Thu, Feb 21, 2013	34.77	34.77	33.95	34.04
1220	NYSE	TRI	Wed, Feb 20, 2013	35.30	35.49	34.98	35.16
1219	NYSE	TRI	Tue, Feb 19, 2013	34.77	35.32	34.75	35.30
1218	NYSE	TRI	Fri, Feb 15, 2013	34.36	35.02	34.18	34.93
1217	NYSE	TRI	Thu, Feb 14, 2013	34.06	34.55	34.06	34.55
1216	NYSE	TRI	Wed, Feb 13, 2013	35.16	35.22	33.51	34.23
1215	NYSE	TRI	Tue, Feb 12, 2013	35.01	35.15	34.87	35.02
1214	NYSE	TRI	Mon, Feb 11, 2013	35.07	35.09	34.85	34.99
1213	NYSE	TRI	Fri, Feb 8, 2013	35.04	35.23	34.88	35.07
1212	NYSE	TRI	Thu, Feb 7, 2013	35.23	35.32	34.74	35.08
1211	NYSE	TRI	Wed, Feb 6, 2013	34.86	35.25	34.80	35.22
1210	NYSE	TRI	Tue, Feb 5, 2013	34.87	35.07	34.80	34.87
1209	NYSE	TRI	Mon, Feb 4, 2013	35.10	35.14	34.62	34.74
1208	NYSE	TRI	Fri, Feb 1, 2013	35.22	35.63	35.02	35.34
1207	NYSE	TRI	Thu, Jan 31, 2013	34.94	35.14	34.82	35.01
1206	NYSE	TRI	Wed, Jan 30, 2013	35.17	35.19	34.79	34.85
1205	NYSE	TRI	Tue, Jan 29, 2013	35.07	35.30	35.07	35.19
1204	NYSE	TRI	Mon, Jan 28, 2013	35.11	35.24	34.88	35.03
1203	NYSE	TRI	Fri, Jan 25, 2013	35.22	35.39	34.99	35.19
1202	NYSE	TRI	Thu, Jan 24, 2013	35.19	35.49	35.14	35.33
1201	NYSE	TRI	Wed, Jan 23, 2013	34.54	35.14	34.54	35.10
1200	NYSE	TRI	Tue, Jan 22, 2013	34.55	34.67	34.30	34.54
1199	NYSE	TRI	Fri, Jan 18, 2013	34.43	34.46	34.26	34.42
1198	NYSE	TRI	Thu, Jan 17, 2013	34.16	34.56	34.15	34.46
1197	NYSE	TRI	Wed, Jan 16, 2013	34.31	34.46	34.07	34.12
1196	NYSE	TRI	Tue, Jan 15, 2013	34.02	34.52	33.88	34.45
1195	NYSE	TRI	Mon, Jan 14, 2013	33.94	34.19	33.72	34.16
1194	NYSE	TRI	Fri, Jan 11, 2013	33.82	33.99	33.74	33.94
1193	NYSE	TRI	Thu, Jan 10, 2013	33.71	33.86	33.51	33.80
1192	NYSE	TRI	Wed, Jan 9, 2013	33.67	33.67	33.39	33.49
1191	NYSE	TRI	Tue, Jan 8, 2013	33.43	33.66	33.25	33.63
1190	NYSE	TRI	Mon, Jan 7, 2013	33.59	33.59	33.38	33.47
1189	NYSE	TRI	Fri, Jan 4, 2013	33.51	33.70	33.41	33.62
1188	NYSE	TRI	Thu, Jan 3, 2013	33.67	33.71	33.32	33.48
1187	NYSE	TRI	Wed, Jan 2, 2013	33.58	33.88	33.36	33.66
1186	NYSE	TRI	Mon, Dec 31, 2012	32.60	33.37	32.60	33.20
1185	NYSE	TRI	Fri, Dec 28, 2012	32.85	33.03	32.69	32.70
1184	NYSE	TRI	Thu, Dec 27, 2012	32.86	33.07	32.74	33.03
1183	NYSE	TRI	Wed, Dec 26, 2012	33.06	33.11	32.70	32.80
1182	NYSE	TRI	Mon, Dec 24, 2012	33.09	33.34	32.90	32.94
1181	NYSE	TRI	Fri, Dec 21, 2012	33.36	33.41	32.98	33.09
1180	NYSE	TRI	Thu, Dec 20, 2012	33.40	33.59	33.28	33.57
1179	NYSE	TRI	Wed, Dec 19, 2012	33.16	33.48	33.10	33.28
1178	NYSE	TRI	Tue, Dec 18, 2012	33.39	33.39	33.01	33.23
1177	NYSE	TRI	Mon, Dec 17, 2012	32.91	33.39	32.83	33.36
1176	NYSE	TRI	Fri, Dec 14, 2012	33.07	33.25	32.74	32.79
1175	NYSE	TRI	Thu, Dec 13, 2012	33.17	33.28	32.99	33.06
1174	NYSE	TRI	Wed, Dec 12, 2012	32.80	33.41	32.80	33.25
1173	NYSE	TRI	Tue, Dec 11, 2012	32.20	32.82	32.07	32.75
1172	NYSE	TRI	Mon, Dec 10, 2012	32.04	32.36	31.94	32.08
1171	NYSE	TRI	Fri, Dec 7, 2012	32.16	32.28	31.79	32.03
1170	NYSE	TRI	Thu, Dec 6, 2012	32.04	32.13	31.88	31.98
1169	NYSE	TRI	Wed, Dec 5, 2012	31.89	32.11	31.62	32.03
1168	NYSE	TRI	Tue, Dec 4, 2012	31.72	31.90	31.47	31.64
1167	NYSE	TRI	Mon, Dec 3, 2012	31.41	31.96	31.21	31.80
1166	NYSE	TRI	Fri, Nov 30, 2012	31.07	31.51	31.01	31.47
1165	NYSE	TRI	Thu, Nov 29, 2012	31.16	31.23	30.98	31.09
1164	NYSE	TRI	Wed, Nov 28, 2012	30.97	31.15	30.79	31.14
1163	NYSE	TRI	Tue, Nov 27, 2012	31.39	31.48	30.99	30.99
1162	NYSE	TRI	Mon, Nov 26, 2012	31.21	31.57	31.17	31.37
1161	NYSE	TRI	Fri, Nov 23, 2012	31.02	31.45	31.00	31.40
1160	NYSE	TRI	Wed, Nov 21, 2012	30.92	30.92	30.52	30.82
1159	NYSE	TRI	Tue, Nov 20, 2012	31.16	31.26	30.66	30.83
1158	NYSE	TRI	Mon, Nov 19, 2012	31.24	31.41	30.98	31.14
1157	NYSE	TRI	Fri, Nov 16, 2012	31.31	31.42	31.01	31.32
1156	NYSE	TRI	Thu, Nov 15, 2012	31.27	31.51	31.16	31.24
1155	NYSE	TRI	Wed, Nov 14, 2012	31.85	31.85	31.18	31.23
1154	NYSE	TRI	Tue, Nov 13, 2012	31.61	31.92	31.49	31.72
1153	NYSE	TRI	Mon, Nov 12, 2012	31.89	32.05	31.51	31.67
1152	NYSE	TRI	Fri, Nov 9, 2012	32.02	32.26	31.81	31.82
1151	NYSE	TRI	Thu, Nov 8, 2012	32.06	32.38	31.92	32.19
1150	NYSE	TRI	Wed, Nov 7, 2012	32.04	32.11	31.78	31.98
1149	NYSE	TRI	Tue, Nov 6, 2012	31.74	32.07	31.70	32.04
1148	NYSE	TRI	Mon, Nov 5, 2012	31.91	32.03	31.38	31.72
1147	NYSE	TRI	Fri, Nov 2, 2012	32.86	32.86	32.04	32.22
1146	NYSE	TRI	Thu, Nov 1, 2012	32.29	32.85	32.11	32.59
1145	NYSE	TRI	Wed, Oct 31, 2012	32.48	32.82	32.12	32.29
1144	NYSE	TRI	Fri, Oct 26, 2012	32.37	32.60	32.23	32.39
1143	NYSE	TRI	Thu, Oct 25, 2012	32.24	32.42	31.96	32.42
1142	NYSE	TRI	Wed, Oct 24, 2012	32.55	32.55	31.87	31.95
1141	NYSE	TRI	Tue, Oct 23, 2012	32.32	32.42	31.94	32.27
1140	NYSE	TRI	Mon, Oct 22, 2012	32.34	32.64	32.34	32.58
1139	NYSE	TRI	Fri, Oct 19, 2012	32.84	32.90	32.52	32.54
1138	NYSE	TRI	Thu, Oct 18, 2012	32.71	33.03	32.71	32.96
1137	NYSE	TRI	Wed, Oct 17, 2012	32.50	32.86	32.37	32.82
1136	NYSE	TRI	Tue, Oct 16, 2012	32.36	32.51	32.23	32.42
1135	NYSE	TRI	Mon, Oct 15, 2012	32.22	32.32	32.03	32.29
1134	NYSE	TRI	Fri, Oct 12, 2012	32.15	32.35	32.08	32.13
1133	NYSE	TRI	Thu, Oct 11, 2012	32.39	32.61	32.12	32.19
1132	NYSE	TRI	Wed, Oct 10, 2012	32.28	32.72	32.21	32.27
1131	NYSE	TRI	Tue, Oct 9, 2012	32.80	32.90	32.30	32.35
1130	NYSE	TRI	Mon, Oct 8, 2012	32.88	33.02	32.75	32.86
1129	NYSE	TRI	Fri, Oct 5, 2012	33.43	33.54	32.86	32.95
1128	NYSE	TRI	Thu, Oct 4, 2012	33.10	33.15	32.84	33.10
1127	NYSE	TRI	Wed, Oct 3, 2012	33.03	33.10	32.85	32.92
1126	NYSE	TRI	Tue, Oct 2, 2012	33.08	33.18	32.93	33.01
1125	NYSE	TRI	Mon, Oct 1, 2012	32.68	33.39	32.68	32.95
1124	NYSE	TRI	Fri, Sep 28, 2012	33.30	33.43	32.88	32.98
1123	NYSE	TRI	Thu, Sep 27, 2012	33.44	33.64	33.16	33.50
1122	NYSE	TRI	Wed, Sep 26, 2012	33.28	33.70	33.14	33.38
1121	NYSE	TRI	Tue, Sep 25, 2012	33.60	33.65	33.28	33.32
1120	NYSE	TRI	Mon, Sep 24, 2012	33.58	33.82	33.38	33.52
1119	NYSE	TRI	Fri, Sep 21, 2012	33.94	34.03	33.62	33.65
1118	NYSE	TRI	Thu, Sep 20, 2012	33.52	33.97	33.41	33.76
1117	NYSE	TRI	Wed, Sep 19, 2012	33.98	34.20	33.79	33.86
1116	NYSE	TRI	Tue, Sep 18, 2012	33.36	34.02	33.34	33.97
1115	NYSE	TRI	Mon, Sep 17, 2012	33.44	33.73	33.38	33.41
1114	NYSE	TRI	Fri, Sep 14, 2012	33.28	33.60	33.19	33.58
1113	NYSE	TRI	Thu, Sep 13, 2012	33.03	33.44	32.85	33.33
1112	NYSE	TRI	Wed, Sep 12, 2012	32.58	33.10	32.58	32.99
1111	NYSE	TRI	Tue, Sep 11, 2012	32.40	32.60	32.36	32.48
1110	NYSE	TRI	Mon, Sep 10, 2012	32.53	32.64	32.20	32.20
1109	NYSE	TRI	Fri, Sep 7, 2012	32.67	32.85	32.22	32.53
1108	NYSE	TRI	Thu, Sep 6, 2012	32.40	32.58	32.32	32.58
1107	NYSE	TRI	Wed, Sep 5, 2012	32.06	32.35	31.52	32.23
1106	NYSE	TRI	Tue, Sep 4, 2012	32.43	32.45	31.99	32.08
1105	NYSE	TRI	Fri, Aug 31, 2012	32.68	32.78	32.39	32.51
1104	NYSE	TRI	Thu, Aug 30, 2012	32.75	32.94	32.43	32.51
1103	NYSE	TRI	Wed, Aug 29, 2012	33.23	33.36	32.82	32.85
1102	NYSE	TRI	Tue, Aug 28, 2012	33.14	33.54	33.03	33.24
1101	NYSE	TRI	Mon, Aug 27, 2012	33.10	33.33	33.06	33.14
1100	NYSE	TRI	Fri, Aug 24, 2012	32.72	33.25	32.72	33.08
1099	NYSE	TRI	Thu, Aug 23, 2012	32.90	32.96	32.56	32.76
1098	NYSE	TRI	Wed, Aug 22, 2012	33.17	33.20	32.63	32.96
1097	NYSE	TRI	Tue, Aug 21, 2012	33.79	33.91	33.22	33.34
1096	NYSE	TRI	Mon, Aug 20, 2012	34.21	34.29	33.64	34.00
1095	NYSE	TRI	Fri, Aug 17, 2012	34.28	34.31	33.74	34.26
1094	NYSE	TRI	Thu, Aug 16, 2012	34.20	34.51	33.91	34.29
1093	NYSE	TRI	Wed, Aug 15, 2012	33.60	34.20	33.60	34.10
1092	NYSE	TRI	Tue, Aug 14, 2012	33.50	33.79	33.16	33.71
1091	NYSE	TRI	Mon, Aug 13, 2012	33.33	33.48	33.03	33.36
1090	NYSE	TRI	Fri, Aug 10, 2012	32.95	33.68	32.95	33.35
1089	NYSE	TRI	Thu, Aug 9, 2012	33.25	33.44	32.95	33.14
1088	NYSE	TRI	Wed, Aug 8, 2012	32.93	33.38	32.55	33.18
1087	NYSE	TRI	Tue, Aug 7, 2012	32.52	33.06	32.37	33.02
1086	NYSE	TRI	Mon, Aug 6, 2012	32.29	32.58	32.18	32.31
1085	NYSE	TRI	Fri, Aug 3, 2012	32.21	32.58	32.15	32.36
1084	NYSE	TRI	Thu, Aug 2, 2012	32.03	32.29	31.42	31.62
1083	NYSE	TRI	Wed, Aug 1, 2012	32.56	32.78	32.16	32.22
1082	NYSE	TRI	Tue, Jul 31, 2012	33.23	33.23	31.85	32.35
1081	NYSE	TRI	Mon, Jul 30, 2012	33.35	33.43	32.55	33.01
1080	NYSE	TRI	Fri, Jul 27, 2012	33.24	33.42	32.70	33.31
1079	NYSE	TRI	Thu, Jul 26, 2012	32.42	32.86	32.10	32.63
1078	NYSE	TRI	Wed, Jul 25, 2012	31.83	32.02	31.66	31.89
1077	NYSE	TRI	Tue, Jul 24, 2012	32.30	32.32	31.21	31.47
1076	NYSE	TRI	Mon, Jul 23, 2012	32.31	32.45	31.78	32.30
1075	NYSE	TRI	Fri, Jul 20, 2012	33.39	33.39	32.72	32.75
1074	NYSE	TRI	Thu, Jul 19, 2012	33.84	34.02	33.38	33.56
1073	NYSE	TRI	Wed, Jul 18, 2012	33.39	33.71	33.32	33.58
1072	NYSE	TRI	Tue, Jul 17, 2012	33.08	33.46	32.80	33.43
1071	NYSE	TRI	Mon, Jul 16, 2012	33.03	33.07	32.83	32.94
1070	NYSE	TRI	Fri, Jul 13, 2012	32.56	33.11	32.47	33.06
1069	NYSE	TRI	Thu, Jul 12, 2012	32.30	32.67	32.08	32.45
1068	NYSE	TRI	Wed, Jul 11, 2012	32.60	32.72	32.37	32.62
1067	NYSE	TRI	Tue, Jul 10, 2012	32.56	32.91	32.20	32.37
1066	NYSE	TRI	Mon, Jul 9, 2012	32.38	32.83	31.88	32.50
1065	NYSE	TRI	Fri, Jul 6, 2012	32.85	32.93	32.40	32.53
1064	NYSE	TRI	Thu, Jul 5, 2012	33.09	33.28	32.68	33.07
1063	NYSE	TRI	Tue, Jul 3, 2012	32.88	33.10	32.46	32.67
1062	NYSE	TRI	Mon, Jul 2, 2012	32.51	32.83	32.22	32.80
1061	NYSE	TRI	Fri, Jun 29, 2012	32.18	32.51	32.07	32.51
1060	NYSE	TRI	Thu, Jun 28, 2012	31.66	31.66	31.10	31.50
1059	NYSE	TRI	Wed, Jun 27, 2012	31.56	31.99	31.53	31.80
1058	NYSE	TRI	Tue, Jun 26, 2012	31.26	31.55	31.07	31.45
1057	NYSE	TRI	Mon, Jun 25, 2012	31.61	31.66	31.21	31.26
1056	NYSE	TRI	Fri, Jun 22, 2012	31.86	32.00	31.54	31.66
1055	NYSE	TRI	Thu, Jun 21, 2012	32.53	32.60	31.51	31.55
1054	NYSE	TRI	Wed, Jun 20, 2012	32.21	32.67	32.08	32.47
1053	NYSE	TRI	Tue, Jun 19, 2012	31.90	32.40	31.90	32.26
1052	NYSE	TRI	Mon, Jun 18, 2012	31.18	31.91	31.17	31.75
1051	NYSE	TRI	Fri, Jun 15, 2012	31.47	31.92	31.32	31.45
1050	NYSE	TRI	Thu, Jun 14, 2012	31.85	31.90	31.26	31.47
1049	NYSE	TRI	Wed, Jun 13, 2012	31.92	32.13	31.71	31.74
1048	NYSE	TRI	Tue, Jun 12, 2012	32.22	32.36	31.90	32.19
1047	NYSE	TRI	Mon, Jun 11, 2012	32.48	32.56	32.06	32.07
1046	NYSE	TRI	Fri, Jun 8, 2012	32.10	32.46	31.92	32.26
1045	NYSE	TRI	Thu, Jun 7, 2012	32.80	33.00	32.34	32.37
1044	NYSE	TRI	Wed, Jun 6, 2012	31.46	32.46	31.45	32.44
1043	NYSE	TRI	Tue, Jun 5, 2012	31.17	31.67	31.07	31.45
1042	NYSE	TRI	Mon, Jun 4, 2012	29.94	31.39	29.94	31.18
1041	NYSE	TRI	Fri, Jun 1, 2012	31.13	31.13	30.81	30.82
1040	NYSE	TRI	Thu, May 31, 2012	31.62	31.84	31.27	31.39
1039	NYSE	TRI	Wed, May 30, 2012	31.96	32.13	31.67	31.69
1038	NYSE	TRI	Tue, May 29, 2012	32.10	32.54	32.06	32.24
1037	NYSE	TRI	Fri, May 25, 2012	32.67	32.71	31.75	31.86
1036	NYSE	TRI	Thu, May 24, 2012	32.37	32.92	32.26	32.77
1035	NYSE	TRI	Wed, May 23, 2012	31.72	32.32	31.26	32.26
1034	NYSE	TRI	Tue, May 22, 2012	32.06	32.32	31.89	31.96
1033	NYSE	TRI	Mon, May 21, 2012	31.87	32.43	31.74	32.38
1032	NYSE	TRI	Fri, May 18, 2012	32.32	32.43	31.69	31.78
1031	NYSE	TRI	Thu, May 17, 2012	32.83	32.88	32.10	32.10
1030	NYSE	TRI	Wed, May 16, 2012	32.77	32.99	32.58	32.78
1029	NYSE	TRI	Tue, May 15, 2012	33.07	33.11	32.53	32.70
1028	NYSE	TRI	Mon, May 14, 2012	33.22	33.50	33.07	33.07
1027	NYSE	TRI	Fri, May 11, 2012	33.68	33.99	33.52	33.68
1026	NYSE	TRI	Thu, May 10, 2012	33.83	34.03	33.52	33.72
1025	NYSE	TRI	Wed, May 9, 2012	33.49	34.03	33.36	33.80
1024	NYSE	TRI	Tue, May 8, 2012	33.79	33.99	33.34	33.86
1023	NYSE	TRI	Mon, May 7, 2012	33.57	33.99	33.39	33.95
1022	NYSE	TRI	Fri, May 4, 2012	34.26	34.29	33.49	33.71
1021	NYSE	TRI	Thu, May 3, 2012	34.82	35.03	34.40	34.51
1020	NYSE	TRI	Wed, May 2, 2012	34.68	34.92	34.44	34.82
1019	NYSE	TRI	Tue, May 1, 2012	34.45	34.91	34.37	34.45
1018	NYSE	TRI	Mon, Apr 30, 2012	33.94	34.10	33.70	34.07
1017	NYSE	TRI	Fri, Apr 27, 2012	33.72	34.28	33.70	34.05
1016	NYSE	TRI	Thu, Apr 26, 2012	33.32	33.79	33.09	33.70
1015	NYSE	TRI	Wed, Apr 25, 2012	33.36	33.48	33.10	33.39
1014	NYSE	TRI	Tue, Apr 24, 2012	32.55	33.16	32.54	33.07
1013	NYSE	TRI	Mon, Apr 23, 2012	32.74	32.74	32.28	32.53
1012	NYSE	TRI	Fri, Apr 20, 2012	32.76	33.14	32.61	33.00
1011	NYSE	TRI	Thu, Apr 19, 2012	32.47	32.53	32.18	32.48
1010	NYSE	TRI	Wed, Apr 18, 2012	32.90	33.07	32.47	32.55
1009	NYSE	TRI	Tue, Apr 17, 2012	32.77	33.17	32.66	33.02
1008	NYSE	TRI	Mon, Apr 16, 2012	32.64	32.72	32.27	32.53
1007	NYSE	TRI	Fri, Apr 13, 2012	32.40	32.63	32.31	32.31
1006	NYSE	TRI	Thu, Apr 12, 2012	32.28	32.64	32.07	32.58
1005	NYSE	TRI	Wed, Apr 11, 2012	31.72	32.24	31.51	32.22
1004	NYSE	TRI	Tue, Apr 10, 2012	31.80	31.86	31.39	31.53
1003	NYSE	TRI	Mon, Apr 9, 2012	31.89	31.97	31.63	31.83
1002	NYSE	TRI	Thu, Apr 5, 2012	32.51	32.53	32.18	32.23
1001	NYSE	TRI	Wed, Apr 4, 2012	32.93	33.06	32.52	32.54
1000	NYSE	TRI	Tue, Apr 3, 2012	33.52	33.67	33.15	33.24
999	NYSE	TRI	Mon, Apr 2, 2012	33.12	33.58	33.00	33.57
998	NYSE	TRI	Fri, Mar 30, 2012	33.39	33.39	33.00	33.02
997	NYSE	TRI	Thu, Mar 29, 2012	33.38	33.50	32.94	33.20
996	NYSE	TRI	Wed, Mar 28, 2012	33.80	33.92	33.38	33.52
995	NYSE	TRI	Tue, Mar 27, 2012	34.40	34.54	33.82	33.82
994	NYSE	TRI	Mon, Mar 26, 2012	34.18	34.56	34.06	34.39
993	NYSE	TRI	Fri, Mar 23, 2012	33.80	34.02	33.68	33.86
992	NYSE	TRI	Thu, Mar 22, 2012	34.18	34.18	33.58	33.86
991	NYSE	TRI	Wed, Mar 21, 2012	33.36	34.50	33.33	34.42
990	NYSE	TRI	Tue, Mar 20, 2012	33.18	33.51	32.78	33.35
989	NYSE	TRI	Mon, Mar 19, 2012	33.44	33.97	33.25	33.35
988	NYSE	TRI	Fri, Mar 16, 2012	33.36	33.79	33.34	33.70
987	NYSE	TRI	Thu, Mar 15, 2012	33.04	33.34	32.82	33.28
986	NYSE	TRI	Wed, Mar 14, 2012	33.52	33.65	32.72	32.90
985	NYSE	TRI	Tue, Mar 13, 2012	33.32	33.62	33.11	33.62
984	NYSE	TRI	Mon, Mar 12, 2012	32.79	33.28	32.78	33.22
983	NYSE	TRI	Fri, Mar 9, 2012	32.70	33.04	32.66	32.82
982	NYSE	TRI	Thu, Mar 8, 2012	32.75	32.92	32.58	32.76
981	NYSE	TRI	Wed, Mar 7, 2012	32.55	32.79	32.15	32.60
980	NYSE	TRI	Tue, Mar 6, 2012	32.95	33.09	32.37	32.40
979	NYSE	TRI	Mon, Mar 5, 2012	32.93	33.36	32.93	33.19
978	NYSE	TRI	Fri, Mar 2, 2012	33.06	33.24	32.86	33.18
977	NYSE	TRI	Thu, Mar 1, 2012	33.19	33.26	32.61	33.02
976	NYSE	TRI	Wed, Feb 29, 2012	33.11	33.41	33.00	33.11
975	NYSE	TRI	Tue, Feb 28, 2012	32.87	33.08	32.70	32.91
974	NYSE	TRI	Mon, Feb 27, 2012	32.42	33.08	32.28	32.85
973	NYSE	TRI	Fri, Feb 24, 2012	32.61	32.72	32.55	32.60
972	NYSE	TRI	Thu, Feb 23, 2012	32.39	32.70	32.14	32.70
971	NYSE	TRI	Wed, Feb 22, 2012	31.64	32.68	31.54	32.35
970	NYSE	TRI	Tue, Feb 21, 2012	30.99	31.81	30.92	31.74
969	NYSE	TRI	Fri, Feb 17, 2012	31.21	31.21	30.82	30.94
968	NYSE	TRI	Thu, Feb 16, 2012	30.78	31.38	30.62	31.37
967	NYSE	TRI	Wed, Feb 15, 2012	31.08	31.08	30.70	30.74
966	NYSE	TRI	Tue, Feb 14, 2012	30.81	30.86	30.43	30.84
965	NYSE	TRI	Mon, Feb 13, 2012	30.68	30.97	30.42	30.83
964	NYSE	TRI	Fri, Feb 10, 2012	30.89	30.90	30.15	30.31
963	NYSE	TRI	Thu, Feb 9, 2012	31.51	31.69	31.25	31.34
962	NYSE	TRI	Wed, Feb 8, 2012	31.27	31.78	31.21	31.73
961	NYSE	TRI	Tue, Feb 7, 2012	31.37	31.41	30.97	31.26
960	NYSE	TRI	Mon, Feb 6, 2012	31.19	31.43	31.00	31.38
959	NYSE	TRI	Fri, Feb 3, 2012	31.41	31.58	31.18	31.27
958	NYSE	TRI	Thu, Feb 2, 2012	31.74	31.91	31.16	31.18
957	NYSE	TRI	Wed, Feb 1, 2012	31.63	31.86	31.50	31.58
956	NYSE	TRI	Tue, Jan 31, 2012	31.96	31.96	31.01	31.41
955	NYSE	TRI	Mon, Jan 30, 2012	31.46	31.74	31.33	31.66
954	NYSE	TRI	Fri, Jan 27, 2012	31.90	31.98	31.42	31.79
953	NYSE	TRI	Thu, Jan 26, 2012	32.85	32.85	31.77	31.90
952	NYSE	TRI	Wed, Jan 25, 2012	32.68	32.96	32.51	32.92
951	NYSE	TRI	Tue, Jan 24, 2012	32.91	33.24	32.64	32.69
950	NYSE	TRI	Mon, Jan 23, 2012	33.03	33.30	32.92	33.16
949	NYSE	TRI	Fri, Jan 20, 2012	32.87	32.99	32.74	32.95
948	NYSE	TRI	Thu, Jan 19, 2012	32.90	33.07	32.64	32.96
947	NYSE	TRI	Wed, Jan 18, 2012	32.74	33.10	32.39	32.52
946	NYSE	TRI	Tue, Jan 17, 2012	32.11	32.86	31.99	32.68
945	NYSE	TRI	Fri, Jan 13, 2012	31.96	32.04	31.58	31.90
944	NYSE	TRI	Thu, Jan 12, 2012	31.81	32.23	31.81	32.21
943	NYSE	TRI	Wed, Jan 11, 2012	31.85	31.97	31.57	31.81
942	NYSE	TRI	Tue, Jan 10, 2012	31.72	31.94	31.64	31.89
941	NYSE	TRI	Mon, Jan 9, 2012	31.01	31.50	30.81	31.47
940	NYSE	TRI	Fri, Jan 6, 2012	30.69	31.31	30.57	30.87
939	NYSE	TRI	Thu, Jan 5, 2012	30.73	30.84	30.38	30.82
938	NYSE	TRI	Wed, Jan 4, 2012	30.84	31.08	30.75	30.85
937	NYSE	TRI	Tue, Jan 3, 2012	31.18	31.42	30.65	30.93
936	NYSE	TRI	Fri, Dec 30, 2011	30.20	30.73	30.18	30.47
935	NYSE	TRI	Thu, Dec 29, 2011	29.82	30.21	29.79	30.15
934	NYSE	TRI	Wed, Dec 28, 2011	30.31	30.33	29.64	29.67
933	NYSE	TRI	Tue, Dec 27, 2011	30.11	30.41	30.11	30.22
932	NYSE	TRI	Fri, Dec 23, 2011	30.03	30.42	30.03	30.26
931	NYSE	TRI	Thu, Dec 22, 2011	29.39	30.02	29.22	29.98
930	NYSE	TRI	Wed, Dec 21, 2011	29.08	29.39	29.01	29.38
929	NYSE	TRI	Tue, Dec 20, 2011	29.38	29.39	28.97	29.13
928	NYSE	TRI	Mon, Dec 19, 2011	29.40	29.71	28.89	28.98
927	NYSE	TRI	Fri, Dec 16, 2011	29.83	30.05	29.37	29.50
926	NYSE	TRI	Thu, Dec 15, 2011	30.18	30.25	29.74	29.80
925	NYSE	TRI	Wed, Dec 14, 2011	29.87	30.05	29.59	29.91
924	NYSE	TRI	Tue, Dec 13, 2011	30.53	30.99	29.97	30.13
923	NYSE	TRI	Mon, Dec 12, 2011	30.18	30.52	30.06	30.47
922	NYSE	TRI	Fri, Dec 9, 2011	30.15	30.84	30.06	30.67
921	NYSE	TRI	Thu, Dec 8, 2011	30.45	30.90	30.06	30.11
920	NYSE	TRI	Wed, Dec 7, 2011	30.51	30.84	30.05	30.83
919	NYSE	TRI	Tue, Dec 6, 2011	30.76	30.86	30.35	30.54
918	NYSE	TRI	Mon, Dec 5, 2011	30.42	31.00	30.36	30.82
917	NYSE	TRI	Fri, Dec 2, 2011	30.94	31.19	29.90	30.10
916	NYSE	TRI	Thu, Dec 1, 2011	30.94	31.02	30.59	30.71
915	NYSE	TRI	Wed, Nov 30, 2011	30.79	30.98	30.59	30.93
914	NYSE	TRI	Tue, Nov 29, 2011	30.49	30.49	29.33	29.96
913	NYSE	TRI	Mon, Nov 28, 2011	30.49	30.62	30.11	30.34
912	NYSE	TRI	Fri, Nov 25, 2011	29.34	30.12	29.23	29.90
911	NYSE	TRI	Wed, Nov 23, 2011	30.09	30.20	29.42	29.78
910	NYSE	TRI	Tue, Nov 22, 2011	30.60	30.75	30.30	30.51
909	NYSE	TRI	Mon, Nov 21, 2011	30.70	30.77	30.29	30.62
908	NYSE	TRI	Fri, Nov 18, 2011	31.67	31.75	31.08	31.15
907	NYSE	TRI	Thu, Nov 17, 2011	32.18	32.19	31.29	31.50
906	NYSE	TRI	Wed, Nov 16, 2011	32.46	32.68	32.05	32.07
905	NYSE	TRI	Tue, Nov 15, 2011	33.07	33.14	32.77	32.85
904	NYSE	TRI	Mon, Nov 14, 2011	33.68	33.75	33.14	33.43
903	NYSE	TRI	Fri, Nov 11, 2011	33.66	33.76	33.44	33.68
902	NYSE	TRI	Thu, Nov 10, 2011	33.40	33.63	32.88	33.31
901	NYSE	TRI	Wed, Nov 9, 2011	33.52	33.52	32.95	33.01
900	NYSE	TRI	Tue, Nov 8, 2011	34.10	34.37	33.70	34.36
899	NYSE	TRI	Mon, Nov 7, 2011	33.17	33.81	32.99	33.81
898	NYSE	TRI	Fri, Nov 4, 2011	33.24	33.47	32.76	33.10
897	NYSE	TRI	Thu, Nov 3, 2011	33.47	33.60	32.91	33.58
896	NYSE	TRI	Wed, Nov 2, 2011	33.55	33.80	32.96	33.04
895	NYSE	TRI	Tue, Nov 1, 2011	32.55	34.04	32.27	33.16
894	NYSE	TRI	Mon, Oct 31, 2011	34.05	34.51	33.88	33.90
893	NYSE	TRI	Fri, Oct 28, 2011	34.58	34.69	34.30	34.59
892	NYSE	TRI	Thu, Oct 27, 2011	34.19	34.74	34.03	34.68
891	NYSE	TRI	Wed, Oct 26, 2011	32.99	33.34	32.67	33.34
890	NYSE	TRI	Tue, Oct 25, 2011	33.34	33.34	32.56	32.64
889	NYSE	TRI	Mon, Oct 24, 2011	33.02	33.38	32.86	33.38
888	NYSE	TRI	Fri, Oct 21, 2011	32.64	32.88	32.47	32.88
887	NYSE	TRI	Thu, Oct 20, 2011	31.67	32.37	31.59	32.27
886	NYSE	TRI	Wed, Oct 19, 2011	31.97	32.25	31.42	31.56
885	NYSE	TRI	Tue, Oct 18, 2011	31.81	32.15	31.40	32.00
884	NYSE	TRI	Mon, Oct 17, 2011	32.35	32.50	31.64	31.69
883	NYSE	TRI	Fri, Oct 14, 2011	32.71	32.77	32.40	32.63
882	NYSE	TRI	Thu, Oct 13, 2011	32.84	32.91	32.15	32.34
881	NYSE	TRI	Wed, Oct 12, 2011	33.25	33.41	32.83	32.92
880	NYSE	TRI	Tue, Oct 11, 2011	32.63	32.77	32.30	32.48
879	NYSE	TRI	Mon, Oct 10, 2011	32.70	32.95	32.35	32.80
878	NYSE	TRI	Fri, Oct 7, 2011	32.58	32.72	31.98	32.14
877	NYSE	TRI	Thu, Oct 6, 2011	31.16	32.34	30.94	32.32
876	NYSE	TRI	Wed, Oct 5, 2011	30.65	31.38	30.42	31.30
875	NYSE	TRI	Tue, Oct 4, 2011	29.90	30.74	29.83	30.74
874	NYSE	TRI	Mon, Oct 3, 2011	30.82	30.86	30.06	30.14
873	NYSE	TRI	Fri, Sep 30, 2011	31.32	31.55	30.90	30.90
872	NYSE	TRI	Thu, Sep 29, 2011	32.23	32.29	31.11	31.77
871	NYSE	TRI	Wed, Sep 28, 2011	32.44	33.04	31.69	31.73
870	NYSE	TRI	Tue, Sep 27, 2011	32.38	33.03	32.26	32.39
869	NYSE	TRI	Mon, Sep 26, 2011	31.63	32.11	31.03	32.07
868	NYSE	TRI	Fri, Sep 23, 2011	30.97	31.80	30.97	31.69
867	NYSE	TRI	Thu, Sep 22, 2011	31.79	32.05	31.10	31.25
866	NYSE	TRI	Wed, Sep 21, 2011	33.65	34.00	32.80	32.82
865	NYSE	TRI	Tue, Sep 20, 2011	33.60	34.36	33.52	33.68
864	NYSE	TRI	Mon, Sep 19, 2011	33.36	33.83	33.18	33.59
863	NYSE	TRI	Fri, Sep 16, 2011	34.42	34.70	33.92	34.21
862	NYSE	TRI	Thu, Sep 15, 2011	33.95	34.45	33.74	34.31
861	NYSE	TRI	Wed, Sep 14, 2011	32.93	33.81	32.51	33.49
860	NYSE	TRI	Tue, Sep 13, 2011	32.52	33.12	32.36	32.91
859	NYSE	TRI	Mon, Sep 12, 2011	32.10	32.50	31.95	32.48
858	NYSE	TRI	Fri, Sep 9, 2011	33.07	33.23	32.34	32.39
857	NYSE	TRI	Thu, Sep 8, 2011	33.67	34.05	33.44	33.48
856	NYSE	TRI	Wed, Sep 7, 2011	33.38	33.95	33.22	33.95
855	NYSE	TRI	Tue, Sep 6, 2011	33.19	33.22	32.12	33.02
854	NYSE	TRI	Fri, Sep 2, 2011	34.68	34.85	34.15	34.15
853	NYSE	TRI	Thu, Sep 1, 2011	35.40	35.70	35.08	35.09
852	NYSE	TRI	Wed, Aug 31, 2011	35.06	35.67	34.92	35.35
851	NYSE	TRI	Tue, Aug 30, 2011	35.08	35.10	34.39	34.84
850	NYSE	TRI	Mon, Aug 29, 2011	34.94	35.19	34.72	35.19
849	NYSE	TRI	Fri, Aug 26, 2011	33.73	34.55	33.18	34.43
848	NYSE	TRI	Thu, Aug 25, 2011	35.02	35.04	33.95	34.03
847	NYSE	TRI	Wed, Aug 24, 2011	34.98	35.02	34.48	34.79
846	NYSE	TRI	Tue, Aug 23, 2011	33.89	34.96	33.63	34.96
845	NYSE	TRI	Mon, Aug 22, 2011	34.54	34.54	33.70	33.73
844	NYSE	TRI	Fri, Aug 19, 2011	34.10	34.99	33.78	33.78
843	NYSE	TRI	Thu, Aug 18, 2011	34.91	35.23	34.16	34.70
842	NYSE	TRI	Wed, Aug 17, 2011	36.14	36.66	35.82	35.90
841	NYSE	TRI	Tue, Aug 16, 2011	36.20	36.26	35.76	35.94
840	NYSE	TRI	Mon, Aug 15, 2011	36.34	36.82	36.26	36.82
839	NYSE	TRI	Fri, Aug 12, 2011	36.46	36.53	35.64	36.04
838	NYSE	TRI	Thu, Aug 11, 2011	34.66	36.27	34.43	36.08
837	NYSE	TRI	Wed, Aug 10, 2011	34.67	35.30	34.20	34.28
836	NYSE	TRI	Tue, Aug 9, 2011	34.10	35.33	33.03	35.31
835	NYSE	TRI	Mon, Aug 8, 2011	34.76	35.10	33.71	33.71
834	NYSE	TRI	Fri, Aug 5, 2011	36.34	36.52	34.99	35.86
833	NYSE	TRI	Thu, Aug 4, 2011	37.27	37.31	35.82	35.88
832	NYSE	TRI	Wed, Aug 3, 2011	38.11	38.14	36.96	37.66
831	NYSE	TRI	Tue, Aug 2, 2011	39.01	39.25	38.06	38.07
830	NYSE	TRI	Mon, Aug 1, 2011	39.68	39.77	38.85	39.11
829	NYSE	TRI	Fri, Jul 29, 2011	39.50	39.60	38.97	39.34
828	NYSE	TRI	Thu, Jul 28, 2011	39.56	40.09	39.42	39.75
827	NYSE	TRI	Wed, Jul 27, 2011	39.11	39.34	38.44	38.44
826	NYSE	TRI	Tue, Jul 26, 2011	39.97	39.98	39.37	39.41
825	NYSE	TRI	Mon, Jul 25, 2011	40.28	40.47	39.83	40.05
824	NYSE	TRI	Fri, Jul 22, 2011	41.02	41.42	40.30	40.57
823	NYSE	TRI	Thu, Jul 21, 2011	41.53	41.91	41.25	41.88
822	NYSE	TRI	Wed, Jul 20, 2011	41.57	41.57	41.21	41.34
821	NYSE	TRI	Tue, Jul 19, 2011	40.88	41.32	40.72	41.32
820	NYSE	TRI	Mon, Jul 18, 2011	40.69	40.80	40.24	40.41
819	NYSE	TRI	Fri, Jul 15, 2011	41.51	41.53	40.65	40.99
818	NYSE	TRI	Thu, Jul 14, 2011	41.92	42.15	41.20	41.25
817	NYSE	TRI	Wed, Jul 13, 2011	41.75	42.17	41.66	41.82
816	NYSE	TRI	Tue, Jul 12, 2011	41.47	41.91	41.42	41.63
815	NYSE	TRI	Mon, Jul 11, 2011	41.76	42.06	41.41	41.64
814	NYSE	TRI	Fri, Jul 8, 2011	42.24	42.41	42.11	42.30
813	NYSE	TRI	Thu, Jul 7, 2011	42.70	42.84	42.36	42.43
812	NYSE	TRI	Wed, Jul 6, 2011	42.76	42.81	42.35	42.41
811	NYSE	TRI	Tue, Jul 5, 2011	43.01	43.15	42.67	42.70
810	NYSE	TRI	Fri, Jul 1, 2011	42.81	43.24	42.59	43.18
809	NYSE	TRI	Thu, Jun 30, 2011	42.49	42.95	42.49	42.92
808	NYSE	TRI	Wed, Jun 29, 2011	42.20	42.49	42.08	42.36
807	NYSE	TRI	Tue, Jun 28, 2011	41.80	42.06	41.69	41.79
806	NYSE	TRI	Mon, Jun 27, 2011	40.94	41.86	40.80	41.68
805	NYSE	TRI	Fri, Jun 24, 2011	41.50	41.60	40.94	41.05
804	NYSE	TRI	Thu, Jun 23, 2011	41.68	41.68	41.07	41.50
803	NYSE	TRI	Wed, Jun 22, 2011	42.17	42.49	42.07	42.14
802	NYSE	TRI	Tue, Jun 21, 2011	42.70	42.72	42.23	42.36
801	NYSE	TRI	Mon, Jun 20, 2011	42.20	42.49	42.01	42.24
800	NYSE	TRI	Fri, Jun 17, 2011	42.41	42.65	42.24	42.37
799	NYSE	TRI	Thu, Jun 16, 2011	41.77	42.32	41.75	42.15
798	NYSE	TRI	Wed, Jun 15, 2011	42.30	42.51	41.95	42.01
797	NYSE	TRI	Tue, Jun 14, 2011	42.32	42.80	42.28	42.75
796	NYSE	TRI	Mon, Jun 13, 2011	41.96	42.37	41.89	41.99
795	NYSE	TRI	Fri, Jun 10, 2011	42.78	42.96	41.93	42.13
794	NYSE	TRI	Thu, Jun 9, 2011	42.79	42.94	42.62	42.86
793	NYSE	TRI	Wed, Jun 8, 2011	42.65	42.87	42.52	42.69
792	NYSE	TRI	Tue, Jun 7, 2011	43.17	43.59	42.93	43.02
791	NYSE	TRI	Mon, Jun 6, 2011	43.17	43.41	42.86	42.96
790	NYSE	TRI	Fri, Jun 3, 2011	43.16	43.43	42.73	43.23
789	NYSE	TRI	Thu, Jun 2, 2011	43.32	43.72	43.24	43.50
788	NYSE	TRI	Wed, Jun 1, 2011	44.43	44.43	43.43	43.47
787	NYSE	TRI	Tue, May 31, 2011	44.79	45.17	44.20	44.53
786	NYSE	TRI	Fri, May 27, 2011	44.28	44.57	44.19	44.32
785	NYSE	TRI	Thu, May 26, 2011	43.41	44.16	43.39	44.07
784	NYSE	TRI	Wed, May 25, 2011	43.29	43.84	43.21	43.66
783	NYSE	TRI	Tue, May 24, 2011	43.51	43.73	43.20	43.58
782	NYSE	TRI	Mon, May 23, 2011	43.43	43.74	43.24	43.28
781	NYSE	TRI	Fri, May 20, 2011	44.05	44.21	43.80	43.88
780	NYSE	TRI	Thu, May 19, 2011	44.36	44.47	43.96	44.31
779	NYSE	TRI	Wed, May 18, 2011	44.28	44.39	43.98	44.38
778	NYSE	TRI	Tue, May 17, 2011	43.93	44.32	43.81	44.31
777	NYSE	TRI	Mon, May 16, 2011	44.43	44.67	44.08	44.35
776	NYSE	TRI	Fri, May 13, 2011	44.80	44.95	44.18	44.49
775	NYSE	TRI	Thu, May 12, 2011	44.67	44.91	44.32	44.85
774	NYSE	TRI	Wed, May 11, 2011	45.33	45.45	44.61	44.79
773	NYSE	TRI	Tue, May 10, 2011	45.18	45.34	44.95	45.33
772	NYSE	TRI	Mon, May 9, 2011	45.09	45.17	44.70	45.02
771	NYSE	TRI	Fri, May 6, 2011	45.21	45.53	44.75	44.95
770	NYSE	TRI	Thu, May 5, 2011	44.99	45.27	44.68	44.84
769	NYSE	TRI	Wed, May 4, 2011	45.32	45.55	44.85	45.45
768	NYSE	TRI	Tue, May 3, 2011	45.83	45.93	45.07	45.51
767	NYSE	TRI	Mon, May 2, 2011	46.13	46.84	45.89	46.05
766	NYSE	TRI	Fri, Apr 29, 2011	45.83	46.28	45.55	46.24
765	NYSE	TRI	Thu, Apr 28, 2011	46.74	46.74	45.43	45.83
764	NYSE	TRI	Wed, Apr 27, 2011	47.06	47.20	46.60	47.18
763	NYSE	TRI	Tue, Apr 26, 2011	46.89	47.24	46.81	47.13
762	NYSE	TRI	Mon, Apr 25, 2011	46.96	46.99	46.58	46.72
761	NYSE	TRI	Thu, Apr 21, 2011	47.16	47.24	46.70	46.86
760	NYSE	TRI	Wed, Apr 20, 2011	47.11	47.25	46.74	47.02
759	NYSE	TRI	Tue, Apr 19, 2011	45.71	47.06	45.53	46.72
758	NYSE	TRI	Mon, Apr 18, 2011	45.00	45.80	44.83	45.53
757	NYSE	TRI	Fri, Apr 15, 2011	44.93	45.40	44.85	45.26
756	NYSE	TRI	Thu, Apr 14, 2011	44.85	45.37	44.72	45.25
755	NYSE	TRI	Wed, Apr 13, 2011	45.11	45.41	44.88	45.11
754	NYSE	TRI	Tue, Apr 12, 2011	45.09	45.34	44.83	44.85
753	NYSE	TRI	Mon, Apr 11, 2011	45.50	45.64	45.39	45.39
752	NYSE	TRI	Fri, Apr 8, 2011	45.32	45.67	45.25	45.57
751	NYSE	TRI	Thu, Apr 7, 2011	45.49	45.52	45.16	45.28
750	NYSE	TRI	Wed, Apr 6, 2011	45.43	45.56	44.97	45.50
749	NYSE	TRI	Tue, Apr 5, 2011	44.72	45.43	44.59	45.23
748	NYSE	TRI	Mon, Apr 4, 2011	45.02	45.13	44.65	44.71
747	NYSE	TRI	Fri, Apr 1, 2011	44.97	45.12	44.79	45.07
746	NYSE	TRI	Thu, Mar 31, 2011	45.28	45.29	44.64	44.84
745	NYSE	TRI	Wed, Mar 30, 2011	44.79	45.21	44.45	45.16
744	NYSE	TRI	Tue, Mar 29, 2011	44.16	44.72	44.12	44.59
743	NYSE	TRI	Mon, Mar 28, 2011	44.44	44.83	44.12	44.12
742	NYSE	TRI	Fri, Mar 25, 2011	44.15	44.86	44.01	44.25
741	NYSE	TRI	Thu, Mar 24, 2011	44.24	44.54	43.87	44.13
740	NYSE	TRI	Wed, Mar 23, 2011	43.85	44.11	43.45	44.00
739	NYSE	TRI	Tue, Mar 22, 2011	43.75	44.25	43.68	43.99
738	NYSE	TRI	Mon, Mar 21, 2011	43.81	44.05	43.61	43.63
737	NYSE	TRI	Fri, Mar 18, 2011	43.83	43.83	43.12	43.36
736	NYSE	TRI	Thu, Mar 17, 2011	43.72	43.72	43.16	43.36
735	NYSE	TRI	Wed, Mar 16, 2011	43.64	43.97	42.97	43.23
734	NYSE	TRI	Tue, Mar 15, 2011	44.22	44.35	43.53	43.99
733	NYSE	TRI	Mon, Mar 14, 2011	44.31	45.71	44.31	45.64
732	NYSE	TRI	Fri, Mar 11, 2011	44.43	45.02	44.33	44.77
731	NYSE	TRI	Thu, Mar 10, 2011	44.71	45.21	44.20	44.83
730	NYSE	TRI	Wed, Mar 9, 2011	44.91	45.81	44.63	45.15
729	NYSE	TRI	Tue, Mar 8, 2011	44.81	45.48	44.64	45.01
728	NYSE	TRI	Mon, Mar 7, 2011	45.04	45.12	44.45	44.69
727	NYSE	TRI	Fri, Mar 4, 2011	44.75	45.05	44.71	44.96
726	NYSE	TRI	Thu, Mar 3, 2011	44.73	45.03	44.44	44.81
725	NYSE	TRI	Wed, Mar 2, 2011	44.64	44.77	44.48	44.59
724	NYSE	TRI	Tue, Mar 1, 2011	45.02	45.20	44.53	44.54
723	NYSE	TRI	Mon, Feb 28, 2011	45.01	45.16	44.92	45.08
722	NYSE	TRI	Fri, Feb 25, 2011	44.70	44.86	44.48	44.84
721	NYSE	TRI	Thu, Feb 24, 2011	44.54	44.85	44.33	44.39
720	NYSE	TRI	Wed, Feb 23, 2011	44.77	44.84	44.08	44.29
719	NYSE	TRI	Tue, Feb 22, 2011	45.16	45.41	44.60	44.73
718	NYSE	TRI	Fri, Feb 18, 2011	45.40	45.51	45.01	45.33
717	NYSE	TRI	Thu, Feb 17, 2011	45.32	45.68	45.24	45.28
716	NYSE	TRI	Wed, Feb 16, 2011	45.75	45.92	45.44	45.58
715	NYSE	TRI	Tue, Feb 15, 2011	45.80	45.82	45.44	45.55
714	NYSE	TRI	Mon, Feb 14, 2011	45.89	45.89	45.52	45.64
713	NYSE	TRI	Fri, Feb 11, 2011	45.87	46.07	45.53	45.82
712	NYSE	TRI	Thu, Feb 10, 2011	46.34	46.53	45.45	45.81
711	NYSE	TRI	Wed, Feb 9, 2011	47.40	47.46	47.16	47.33
710	NYSE	TRI	Tue, Feb 8, 2011	47.52	47.60	47.08	47.53
709	NYSE	TRI	Mon, Feb 7, 2011	47.85	48.16	47.26	47.36
708	NYSE	TRI	Fri, Feb 4, 2011	47.48	47.99	47.20	47.93
707	NYSE	TRI	Thu, Feb 3, 2011	47.58	47.68	47.10	47.25
706	NYSE	TRI	Wed, Feb 2, 2011	46.80	47.35	46.78	47.27
705	NYSE	TRI	Tue, Feb 1, 2011	45.98	46.79	45.72	46.79
704	NYSE	TRI	Mon, Jan 31, 2011	45.32	46.25	45.23	45.72
703	NYSE	TRI	Fri, Jan 28, 2011	45.47	45.77	44.61	44.89
702	NYSE	TRI	Thu, Jan 27, 2011	45.97	46.08	45.40	45.59
701	NYSE	TRI	Wed, Jan 26, 2011	45.19	46.24	44.92	45.92
700	NYSE	TRI	Tue, Jan 25, 2011	44.85	45.20	44.69	45.17
699	NYSE	TRI	Mon, Jan 24, 2011	44.22	45.13	43.92	45.05
698	NYSE	TRI	Fri, Jan 21, 2011	43.71	44.33	43.67	44.15
697	NYSE	TRI	Thu, Jan 20, 2011	43.35	43.59	43.04	43.56
696	NYSE	TRI	Wed, Jan 19, 2011	43.98	44.39	43.85	43.97
695	NYSE	TRI	Tue, Jan 18, 2011	43.72	44.05	43.59	43.98
694	NYSE	TRI	Fri, Jan 14, 2011	43.28	43.96	43.28	43.89
693	NYSE	TRI	Thu, Jan 13, 2011	43.55	43.81	43.24	43.36
692	NYSE	TRI	Wed, Jan 12, 2011	43.67	43.80	43.45	43.67
691	NYSE	TRI	Tue, Jan 11, 2011	42.93	43.71	42.85	43.55
690	NYSE	TRI	Mon, Jan 10, 2011	42.75	42.89	42.40	42.67
689	NYSE	TRI	Fri, Jan 7, 2011	43.12	43.20	42.77	42.93
688	NYSE	TRI	Thu, Jan 6, 2011	43.08	43.16	42.71	42.96
687	NYSE	TRI	Wed, Jan 5, 2011	43.00	43.21	42.79	42.93
686	NYSE	TRI	Tue, Jan 4, 2011	43.60	43.69	43.07	43.08
685	NYSE	TRI	Mon, Jan 3, 2011	42.68	43.63	42.61	43.63
684	NYSE	TRI	Fri, Dec 31, 2010	42.79	42.89	42.51	42.59
683	NYSE	TRI	Thu, Dec 30, 2010	42.92	43.15	42.53	42.79
682	NYSE	TRI	Wed, Dec 29, 2010	42.81	43.13	42.81	42.95
681	NYSE	TRI	Tue, Dec 28, 2010	42.69	42.78	42.44	42.75
680	NYSE	TRI	Mon, Dec 27, 2010	42.59	42.68	42.25	42.68
679	NYSE	TRI	Thu, Dec 23, 2010	42.33	42.84	42.23	42.65
678	NYSE	TRI	Wed, Dec 22, 2010	42.04	42.47	42.04	42.45
677	NYSE	TRI	Tue, Dec 21, 2010	41.61	41.95	41.47	41.95
676	NYSE	TRI	Mon, Dec 20, 2010	41.85	41.95	41.36	41.63
675	NYSE	TRI	Fri, Dec 17, 2010	41.83	42.03	41.51	42.00
674	NYSE	TRI	Thu, Dec 16, 2010	42.07	42.20	41.59	41.84
673	NYSE	TRI	Wed, Dec 15, 2010	41.84	42.27	41.81	42.09
672	NYSE	TRI	Tue, Dec 14, 2010	42.07	42.22	41.74	41.91
671	NYSE	TRI	Mon, Dec 13, 2010	42.37	42.70	42.14	42.23
670	NYSE	TRI	Fri, Dec 10, 2010	42.03	42.31	41.92	42.19
669	NYSE	TRI	Thu, Dec 9, 2010	41.93	42.14	41.75	42.00
668	NYSE	TRI	Wed, Dec 8, 2010	42.14	42.16	41.65	41.88
667	NYSE	TRI	Tue, Dec 7, 2010	42.93	42.99	42.09	42.14
666	NYSE	TRI	Mon, Dec 6, 2010	42.28	42.69	42.05	42.55
665	NYSE	TRI	Fri, Dec 3, 2010	42.72	43.10	42.11	42.41
664	NYSE	TRI	Thu, Dec 2, 2010	42.36	43.02	42.35	42.96
663	NYSE	TRI	Wed, Dec 1, 2010	42.01	42.20	41.71	42.13
662	NYSE	TRI	Tue, Nov 30, 2010	41.83	42.07	41.55	41.55
661	NYSE	TRI	Mon, Nov 29, 2010	42.16	42.38	41.60	42.35
660	NYSE	TRI	Fri, Nov 26, 2010	42.06	42.44	41.82	42.24
659	NYSE	TRI	Wed, Nov 24, 2010	41.92	42.56	41.90	42.56
658	NYSE	TRI	Tue, Nov 23, 2010	41.68	41.77	41.26	41.53
657	NYSE	TRI	Mon, Nov 22, 2010	41.91	42.00	41.49	41.99
656	NYSE	TRI	Fri, Nov 19, 2010	41.40	42.01	41.21	41.92
655	NYSE	TRI	Thu, Nov 18, 2010	42.12	42.44	41.19	41.40
654	NYSE	TRI	Wed, Nov 17, 2010	41.95	42.12	41.60	41.76
653	NYSE	TRI	Tue, Nov 16, 2010	42.47	42.55	41.56	42.04
652	NYSE	TRI	Mon, Nov 15, 2010	42.75	43.40	42.72	43.08
651	NYSE	TRI	Fri, Nov 12, 2010	43.09	43.21	42.39	42.59
650	NYSE	TRI	Thu, Nov 11, 2010	43.51	43.69	43.05	43.44
649	NYSE	TRI	Wed, Nov 10, 2010	43.28	43.80	42.85	43.68
648	NYSE	TRI	Tue, Nov 9, 2010	43.55	43.56	42.85	42.89
647	NYSE	TRI	Mon, Nov 8, 2010	43.68	43.77	43.05	43.08
646	NYSE	TRI	Fri, Nov 5, 2010	43.40	43.76	43.29	43.76
645	NYSE	TRI	Thu, Nov 4, 2010	44.16	44.31	43.21	43.33
644	NYSE	TRI	Wed, Nov 3, 2010	43.84	43.84	43.01	43.69
643	NYSE	TRI	Tue, Nov 2, 2010	44.01	44.12	43.67	43.81
642	NYSE	TRI	Mon, Nov 1, 2010	43.85	44.05	43.40	43.66
641	NYSE	TRI	Fri, Oct 29, 2010	43.20	43.87	43.20	43.71
640	NYSE	TRI	Thu, Oct 28, 2010	44.01	44.55	43.34	43.37
639	NYSE	TRI	Wed, Oct 27, 2010	44.06	44.19	43.28	43.67
638	NYSE	TRI	Tue, Oct 26, 2010	43.59	44.52	43.59	44.35
637	NYSE	TRI	Mon, Oct 25, 2010	44.35	44.40	43.92	43.99
636	NYSE	TRI	Fri, Oct 22, 2010	44.48	44.61	43.66	43.93
635	NYSE	TRI	Thu, Oct 21, 2010	44.43	44.92	44.20	44.44
634	NYSE	TRI	Wed, Oct 20, 2010	43.58	44.16	43.47	44.16
633	NYSE	TRI	Tue, Oct 19, 2010	43.02	43.77	42.92	43.47
632	NYSE	TRI	Mon, Oct 18, 2010	43.81	44.15	43.71	44.15
631	NYSE	TRI	Fri, Oct 15, 2010	44.31	44.47	43.68	43.91
630	NYSE	TRI	Thu, Oct 14, 2010	44.11	44.72	43.93	43.99
629	NYSE	TRI	Wed, Oct 13, 2010	44.52	44.52	43.87	44.12
628	NYSE	TRI	Tue, Oct 12, 2010	44.12	44.28	43.67	44.06
627	NYSE	TRI	Mon, Oct 11, 2010	43.92	44.37	43.85	44.14
626	NYSE	TRI	Fri, Oct 8, 2010	43.88	44.21	43.76	44.15
625	NYSE	TRI	Thu, Oct 7, 2010	44.22	44.22	43.66	43.89
624	NYSE	TRI	Wed, Oct 6, 2010	43.82	44.15	43.63	44.03
623	NYSE	TRI	Tue, Oct 5, 2010	43.34	43.97	42.78	43.81
622	NYSE	TRI	Mon, Oct 4, 2010	43.04	43.13	42.64	43.07
621	NYSE	TRI	Fri, Oct 1, 2010	43.24	43.61	43.01	43.21
620	NYSE	TRI	Thu, Sep 30, 2010	43.42	43.61	42.70	42.88
619	NYSE	TRI	Wed, Sep 29, 2010	42.80	43.48	42.45	43.17
618	NYSE	TRI	Tue, Sep 28, 2010	43.15	43.27	42.52	42.85
617	NYSE	TRI	Mon, Sep 27, 2010	43.64	43.88	43.11	43.12
616	NYSE	TRI	Fri, Sep 24, 2010	43.25	43.76	43.08	43.73
615	NYSE	TRI	Thu, Sep 23, 2010	42.85	43.20	42.52	42.55
614	NYSE	TRI	Wed, Sep 22, 2010	43.45	43.57	43.05	43.13
613	NYSE	TRI	Tue, Sep 21, 2010	43.36	43.67	42.87	43.37
612	NYSE	TRI	Mon, Sep 20, 2010	43.13	43.36	42.91	43.19
611	NYSE	TRI	Fri, Sep 17, 2010	43.04	43.43	42.91	43.09
610	NYSE	TRI	Thu, Sep 16, 2010	42.71	43.12	42.47	42.92
609	NYSE	TRI	Wed, Sep 15, 2010	42.48	43.00	42.48	42.95
608	NYSE	TRI	Tue, Sep 14, 2010	42.61	43.42	42.61	42.75
607	NYSE	TRI	Mon, Sep 13, 2010	42.25	42.59	42.08	42.54
606	NYSE	TRI	Fri, Sep 10, 2010	42.13	42.24	41.77	41.97
605	NYSE	TRI	Thu, Sep 9, 2010	42.14	42.30	41.71	42.11
604	NYSE	TRI	Wed, Sep 8, 2010	41.60	42.32	41.52	41.81
603	NYSE	TRI	Tue, Sep 7, 2010	41.90	42.07	41.36	41.41
602	NYSE	TRI	Fri, Sep 3, 2010	41.41	42.17	41.21	41.83
601	NYSE	TRI	Thu, Sep 2, 2010	40.86	41.13	40.60	41.13
600	NYSE	TRI	Wed, Sep 1, 2010	40.35	41.10	40.33	40.79
599	NYSE	TRI	Tue, Aug 31, 2010	39.58	40.17	39.47	39.76
598	NYSE	TRI	Mon, Aug 30, 2010	40.33	40.77	39.82	39.87
597	NYSE	TRI	Fri, Aug 27, 2010	39.34	40.64	38.86	40.57
596	NYSE	TRI	Thu, Aug 26, 2010	39.35	39.73	39.23	39.24
595	NYSE	TRI	Wed, Aug 25, 2010	38.70	39.08	38.48	39.05
594	NYSE	TRI	Tue, Aug 24, 2010	39.20	39.44	38.76	38.88
593	NYSE	TRI	Mon, Aug 23, 2010	40.19	40.45	39.77	39.83
592	NYSE	TRI	Fri, Aug 20, 2010	39.99	40.15	39.52	40.11
591	NYSE	TRI	Thu, Aug 19, 2010	41.23	41.26	40.12	40.13
590	NYSE	TRI	Wed, Aug 18, 2010	41.04	41.55	40.95	41.33
589	NYSE	TRI	Tue, Aug 17, 2010	40.49	41.19	40.45	41.05
588	NYSE	TRI	Mon, Aug 16, 2010	40.45	40.61	40.07	40.45
587	NYSE	TRI	Fri, Aug 13, 2010	40.20	40.83	40.13	40.61
586	NYSE	TRI	Thu, Aug 12, 2010	39.83	40.45	39.56	40.25
585	NYSE	TRI	Wed, Aug 11, 2010	40.92	40.92	40.21	40.35
584	NYSE	TRI	Tue, Aug 10, 2010	41.67	41.79	41.11	41.52
583	NYSE	TRI	Mon, Aug 9, 2010	42.29	42.40	41.88	42.17
582	NYSE	TRI	Fri, Aug 6, 2010	42.77	42.77	41.72	42.07
581	NYSE	TRI	Thu, Aug 5, 2010	43.21	43.56	42.63	42.96
580	NYSE	TRI	Wed, Aug 4, 2010	43.64	43.81	43.43	43.77
579	NYSE	TRI	Tue, Aug 3, 2010	43.57	43.87	42.93	43.28
578	NYSE	TRI	Mon, Aug 2, 2010	43.13	43.64	42.87	43.59
577	NYSE	TRI	Fri, Jul 30, 2010	41.03	42.93	41.03	42.78
576	NYSE	TRI	Thu, Jul 29, 2010	43.21	43.79	42.48	42.96
575	NYSE	TRI	Wed, Jul 28, 2010	44.19	44.56	43.64	43.67
574	NYSE	TRI	Tue, Jul 27, 2010	44.08	44.32	43.63	43.96
573	NYSE	TRI	Mon, Jul 26, 2010	43.04	43.75	42.85	43.74
572	NYSE	TRI	Fri, Jul 23, 2010	42.55	43.01	42.55	43.00
571	NYSE	TRI	Thu, Jul 22, 2010	42.28	42.83	42.24	42.59
570	NYSE	TRI	Wed, Jul 21, 2010	42.64	42.80	41.60	41.82
569	NYSE	TRI	Tue, Jul 20, 2010	41.59	42.46	41.24	42.46
568	NYSE	TRI	Mon, Jul 19, 2010	42.22	42.33	41.72	42.00
567	NYSE	TRI	Fri, Jul 16, 2010	42.55	42.60	42.01	42.05
566	NYSE	TRI	Thu, Jul 15, 2010	42.53	42.95	42.01	42.85
565	NYSE	TRI	Wed, Jul 14, 2010	43.04	43.27	42.43	42.67
564	NYSE	TRI	Tue, Jul 13, 2010	43.20	43.25	42.81	43.16
563	NYSE	TRI	Mon, Jul 12, 2010	43.04	43.29	42.59	42.85
562	NYSE	TRI	Fri, Jul 9, 2010	42.55	43.13	42.24	43.12
561	NYSE	TRI	Thu, Jul 8, 2010	42.38	42.59	41.95	42.22
560	NYSE	TRI	Wed, Jul 7, 2010	41.42	42.00	41.12	41.99
559	NYSE	TRI	Tue, Jul 6, 2010	41.20	41.63	40.88	41.43
558	NYSE	TRI	Fri, Jul 2, 2010	41.25	41.81	40.93	41.12
557	NYSE	TRI	Thu, Jul 1, 2010	41.08	41.51	40.76	41.13
556	NYSE	TRI	Wed, Jun 30, 2010	41.02	41.44	40.85	40.94
555	NYSE	TRI	Tue, Jun 29, 2010	41.90	42.01	41.08	41.25
554	NYSE	TRI	Mon, Jun 28, 2010	42.16	42.76	42.00	42.49
553	NYSE	TRI	Fri, Jun 25, 2010	42.72	43.24	41.82	42.83
552	NYSE	TRI	Thu, Jun 24, 2010	42.84	43.11	42.11	42.71
551	NYSE	TRI	Wed, Jun 23, 2010	42.99	43.16	42.39	42.84
550	NYSE	TRI	Tue, Jun 22, 2010	44.01	44.29	43.04	43.18
549	NYSE	TRI	Mon, Jun 21, 2010	44.65	44.71	43.80	43.92
548	NYSE	TRI	Fri, Jun 18, 2010	44.22	44.59	44.07	44.12
547	NYSE	TRI	Thu, Jun 17, 2010	44.52	44.52	43.58	44.13
546	NYSE	TRI	Wed, Jun 16, 2010	44.04	44.44	43.79	44.39
545	NYSE	TRI	Tue, Jun 15, 2010	42.89	44.43	42.87	44.32
544	NYSE	TRI	Mon, Jun 14, 2010	42.62	43.21	42.28	42.77
543	NYSE	TRI	Fri, Jun 11, 2010	41.55	42.13	41.27	42.01
542	NYSE	TRI	Thu, Jun 10, 2010	41.31	41.92	41.09	41.90
541	NYSE	TRI	Wed, Jun 9, 2010	40.64	40.89	40.51	40.68
540	NYSE	TRI	Tue, Jun 8, 2010	39.95	40.40	39.51	40.40
539	NYSE	TRI	Mon, Jun 7, 2010	40.15	40.22	39.57	39.84
538	NYSE	TRI	Fri, Jun 4, 2010	40.47	40.56	39.79	39.91
537	NYSE	TRI	Thu, Jun 3, 2010	41.20	41.20	40.05	40.97
536	NYSE	TRI	Wed, Jun 2, 2010	40.41	41.13	39.95	41.13
535	NYSE	TRI	Tue, Jun 1, 2010	40.47	41.55	40.13	40.20
534	NYSE	TRI	Fri, May 28, 2010	40.40	40.95	40.04	40.35
533	NYSE	TRI	Thu, May 27, 2010	40.20	40.92	39.95	40.37
532	NYSE	TRI	Wed, May 26, 2010	39.69	40.36	39.19	39.41
531	NYSE	TRI	Tue, May 25, 2010	38.43	39.58	38.02	39.50
530	NYSE	TRI	Mon, May 24, 2010	39.93	40.30	39.45	39.84
529	NYSE	TRI	Fri, May 21, 2010	39.12	40.16	38.58	40.06
528	NYSE	TRI	Thu, May 20, 2010	39.99	40.14	39.47	39.55
527	NYSE	TRI	Wed, May 19, 2010	41.98	42.25	41.08	41.66
526	NYSE	TRI	Tue, May 18, 2010	42.94	42.99	42.27	42.44
525	NYSE	TRI	Mon, May 17, 2010	43.17	43.17	41.81	42.64
524	NYSE	TRI	Fri, May 14, 2010	43.60	43.61	42.70	43.09
523	NYSE	TRI	Thu, May 13, 2010	44.20	44.44	43.85	43.85
522	NYSE	TRI	Wed, May 12, 2010	43.99	44.46	43.88	44.43
521	NYSE	TRI	Tue, May 11, 2010	43.04	44.27	42.84	43.89
520	NYSE	TRI	Mon, May 10, 2010	41.97	43.71	41.39	43.03
519	NYSE	TRI	Fri, May 7, 2010	42.49	42.56	40.61	41.24
518	NYSE	TRI	Thu, May 6, 2010	41.92	43.54	40.32	42.09
517	NYSE	TRI	Wed, May 5, 2010	41.67	42.44	40.57	42.28
516	NYSE	TRI	Tue, May 4, 2010	40.97	41.50	40.61	41.27
515	NYSE	TRI	Mon, May 3, 2010	41.21	41.71	41.21	41.66
514	NYSE	TRI	Fri, Apr 30, 2010	41.90	41.93	40.95	41.00
513	NYSE	TRI	Thu, Apr 29, 2010	41.28	41.97	41.27	41.97
512	NYSE	TRI	Wed, Apr 28, 2010	41.61	41.61	40.65	41.04
511	NYSE	TRI	Tue, Apr 27, 2010	42.07	42.13	41.31	41.43
510	NYSE	TRI	Mon, Apr 26, 2010	42.22	42.31	41.98	42.20
509	NYSE	TRI	Fri, Apr 23, 2010	42.22	42.22	41.84	42.14
508	NYSE	TRI	Thu, Apr 22, 2010	42.14	42.41	41.90	42.35
507	NYSE	TRI	Wed, Apr 21, 2010	42.35	42.65	42.11	42.38
506	NYSE	TRI	Tue, Apr 20, 2010	42.16	42.37	42.14	42.23
505	NYSE	TRI	Mon, Apr 19, 2010	41.27	41.72	41.13	41.69
504	NYSE	TRI	Fri, Apr 16, 2010	42.28	42.49	41.39	41.50
503	NYSE	TRI	Thu, Apr 15, 2010	41.65	42.40	41.55	42.40
502	NYSE	TRI	Wed, Apr 14, 2010	41.63	41.98	41.52	41.76
501	NYSE	TRI	Tue, Apr 13, 2010	41.40	41.61	41.15	41.53
500	NYSE	TRI	Mon, Apr 12, 2010	41.42	41.55	41.28	41.37
499	NYSE	TRI	Fri, Apr 9, 2010	41.31	41.76	41.12	41.65
498	NYSE	TRI	Thu, Apr 8, 2010	41.10	41.55	40.57	41.36
497	NYSE	TRI	Wed, Apr 7, 2010	41.58	41.89	41.18	41.34
496	NYSE	TRI	Tue, Apr 6, 2010	41.88	42.21	41.77	41.82
495	NYSE	TRI	Mon, Apr 5, 2010	41.69	42.22	41.69	42.17
494	NYSE	TRI	Thu, Apr 1, 2010	41.56	42.27	41.56	41.79
493	NYSE	TRI	Wed, Mar 31, 2010	41.43	41.67	41.10	41.48
492	NYSE	TRI	Tue, Mar 30, 2010	41.26	41.68	41.03	41.37
491	NYSE	TRI	Mon, Mar 29, 2010	41.24	41.44	41.01	41.09
490	NYSE	TRI	Fri, Mar 26, 2010	41.09	41.16	40.71	41.11
489	NYSE	TRI	Thu, Mar 25, 2010	41.41	41.44	41.02	41.10
488	NYSE	TRI	Wed, Mar 24, 2010	41.90	41.90	40.94	41.09
487	NYSE	TRI	Tue, Mar 23, 2010	41.58	42.29	41.33	42.14
486	NYSE	TRI	Mon, Mar 22, 2010	41.48	41.72	41.23	41.47
485	NYSE	TRI	Fri, Mar 19, 2010	42.35	43.17	41.69	41.79
484	NYSE	TRI	Thu, Mar 18, 2010	42.22	42.54	42.17	42.30
483	NYSE	TRI	Wed, Mar 17, 2010	42.27	42.58	42.08	42.24
482	NYSE	TRI	Tue, Mar 16, 2010	42.04	42.54	41.77	42.17
481	NYSE	TRI	Mon, Mar 15, 2010	41.76	41.97	41.35	41.93
480	NYSE	TRI	Fri, Mar 12, 2010	41.12	41.80	41.12	41.66
479	NYSE	TRI	Thu, Mar 11, 2010	40.21	41.02	40.12	40.97
478	NYSE	TRI	Wed, Mar 10, 2010	40.49	40.67	40.08	40.36
477	NYSE	TRI	Tue, Mar 9, 2010	40.57	40.86	40.36	40.55
476	NYSE	TRI	Mon, Mar 8, 2010	40.53	40.84	40.28	40.55
475	NYSE	TRI	Fri, Mar 5, 2010	40.20	40.56	39.92	40.46
474	NYSE	TRI	Thu, Mar 4, 2010	40.53	40.68	39.96	40.21
473	NYSE	TRI	Wed, Mar 3, 2010	40.86	41.13	40.52	40.80
472	NYSE	TRI	Tue, Mar 2, 2010	40.37	40.80	39.93	40.77
471	NYSE	TRI	Mon, Mar 1, 2010	39.93	40.57	39.85	40.24
470	NYSE	TRI	Fri, Feb 26, 2010	39.85	40.22	39.64	39.68
469	NYSE	TRI	Thu, Feb 25, 2010	38.54	39.76	38.51	39.65
468	NYSE	TRI	Wed, Feb 24, 2010	39.82	39.82	38.52	39.43
467	NYSE	TRI	Tue, Feb 23, 2010	40.25	40.47	39.68	40.06
466	NYSE	TRI	Mon, Feb 22, 2010	40.64	41.07	40.04	40.31
465	NYSE	TRI	Fri, Feb 19, 2010	40.47	40.95	40.11	40.67
464	NYSE	TRI	Thu, Feb 18, 2010	40.61	41.04	40.32	40.46
463	NYSE	TRI	Wed, Feb 17, 2010	40.69	41.21	40.59	40.68
462	NYSE	TRI	Tue, Feb 16, 2010	40.40	40.95	40.16	40.70
461	NYSE	TRI	Fri, Feb 12, 2010	39.47	40.02	39.29	39.97
460	NYSE	TRI	Thu, Feb 11, 2010	39.17	39.81	38.93	39.65
459	NYSE	TRI	Wed, Feb 10, 2010	38.59	39.21	38.50	39.17
458	NYSE	TRI	Tue, Feb 9, 2010	38.24	38.78	38.08	38.67
457	NYSE	TRI	Mon, Feb 8, 2010	37.94	38.08	37.66	37.66
456	NYSE	TRI	Fri, Feb 5, 2010	38.28	38.55	37.81	38.02
455	NYSE	TRI	Thu, Feb 4, 2010	39.18	39.18	38.29	38.29
454	NYSE	TRI	Wed, Feb 3, 2010	39.63	39.63	39.02	39.34
453	NYSE	TRI	Tue, Feb 2, 2010	39.29	39.91	39.12	39.71
452	NYSE	TRI	Mon, Feb 1, 2010	38.12	38.83	38.02	38.76
451	NYSE	TRI	Fri, Jan 29, 2010	38.05	38.52	37.81	38.14
450	NYSE	TRI	Thu, Jan 28, 2010	37.58	38.22	37.54	37.90
449	NYSE	TRI	Wed, Jan 27, 2010	36.94	37.39	36.91	37.36
448	NYSE	TRI	Tue, Jan 26, 2010	36.77	37.25	36.40	37.07
447	NYSE	TRI	Mon, Jan 25, 2010	36.60	37.04	36.21	36.99
446	NYSE	TRI	Fri, Jan 22, 2010	36.63	36.88	36.11	36.27
445	NYSE	TRI	Thu, Jan 21, 2010	37.50	37.57	36.79	36.90
444	NYSE	TRI	Wed, Jan 20, 2010	37.31	37.51	36.95	37.44
443	NYSE	TRI	Tue, Jan 19, 2010	38.28	38.28	37.44	37.72
442	NYSE	TRI	Fri, Jan 15, 2010	38.53	38.71	38.06	38.29
441	NYSE	TRI	Thu, Jan 14, 2010	38.42	38.79	38.23	38.66
440	NYSE	TRI	Wed, Jan 13, 2010	37.96	38.60	37.28	38.38
439	NYSE	TRI	Tue, Jan 12, 2010	38.02	38.19	37.48	37.68
438	NYSE	TRI	Mon, Jan 11, 2010	38.34	38.68	38.14	38.26
437	NYSE	TRI	Fri, Jan 8, 2010	37.64	38.37	37.55	38.27
436	NYSE	TRI	Thu, Jan 7, 2010	38.20	38.22	37.26	37.75
435	NYSE	TRI	Wed, Jan 6, 2010	37.23	38.47	37.23	38.20
434	NYSE	TRI	Tue, Jan 5, 2010	37.47	37.64	36.74	36.99
433	NYSE	TRI	Mon, Jan 4, 2010	37.39	37.47	37.04	37.28
432	NYSE	TRI	Thu, Dec 31, 2009	36.82	37.34	36.79	36.85
431	NYSE	TRI	Wed, Dec 30, 2009	36.48	36.61	36.28	36.59
430	NYSE	TRI	Tue, Dec 29, 2009	37.02	37.18	36.67	36.74
429	NYSE	TRI	Mon, Dec 28, 2009	36.79	36.82	36.52	36.56
428	NYSE	TRI	Thu, Dec 24, 2009	36.51	36.85	36.37	36.63
427	NYSE	TRI	Wed, Dec 23, 2009	36.48	36.76	36.30	36.62
426	NYSE	TRI	Tue, Dec 22, 2009	36.30	36.56	36.12	36.21
425	NYSE	TRI	Mon, Dec 21, 2009	36.32	36.55	36.10	36.20
424	NYSE	TRI	Fri, Dec 18, 2009	36.76	36.94	35.76	35.94
423	NYSE	TRI	Thu, Dec 17, 2009	36.64	36.72	36.24	36.58
422	NYSE	TRI	Wed, Dec 16, 2009	36.90	37.03	36.62	36.96
421	NYSE	TRI	Tue, Dec 15, 2009	36.61	36.69	36.39	36.58
420	NYSE	TRI	Mon, Dec 14, 2009	37.33	37.33	36.62	36.72
419	NYSE	TRI	Fri, Dec 11, 2009	37.17	37.52	36.66	37.17
418	NYSE	TRI	Thu, Dec 10, 2009	36.67	37.33	36.44	37.25
417	NYSE	TRI	Wed, Dec 9, 2009	36.87	37.06	36.18	36.77
416	NYSE	TRI	Tue, Dec 8, 2009	37.43	37.50	36.67	36.77
415	NYSE	TRI	Mon, Dec 7, 2009	37.02	38.15	36.94	37.81
414	NYSE	TRI	Fri, Dec 4, 2009	37.28	37.68	36.82	36.95
413	NYSE	TRI	Thu, Dec 3, 2009	37.24	37.38	36.80	36.82
412	NYSE	TRI	Wed, Dec 2, 2009	37.51	37.59	37.03	37.27
411	NYSE	TRI	Tue, Dec 1, 2009	36.64	37.44	36.56	37.35
410	NYSE	TRI	Mon, Nov 30, 2009	35.40	36.43	35.40	36.23
409	NYSE	TRI	Fri, Nov 27, 2009	35.26	35.78	34.95	35.57
408	NYSE	TRI	Wed, Nov 25, 2009	35.87	36.34	35.84	36.22
407	NYSE	TRI	Tue, Nov 24, 2009	35.57	35.76	35.33	35.48
406	NYSE	TRI	Mon, Nov 23, 2009	35.73	36.08	35.50	35.66
405	NYSE	TRI	Fri, Nov 20, 2009	35.28	35.44	35.00	35.27
404	NYSE	TRI	Thu, Nov 19, 2009	36.18	36.18	35.38	35.49
403	NYSE	TRI	Wed, Nov 18, 2009	36.59	36.86	35.96	36.28
402	NYSE	TRI	Tue, Nov 17, 2009	36.28	36.96	36.19	36.88
401	NYSE	TRI	Mon, Nov 16, 2009	36.36	36.59	36.13	36.58
400	NYSE	TRI	Fri, Nov 13, 2009	36.28	36.32	35.96	36.14
399	NYSE	TRI	Thu, Nov 12, 2009	36.77	36.82	35.92	36.06
398	NYSE	TRI	Wed, Nov 11, 2009	37.48	37.55	36.74	36.78
397	NYSE	TRI	Tue, Nov 10, 2009	36.91	37.35	36.77	37.07
396	NYSE	TRI	Mon, Nov 9, 2009	37.65	38.02	37.20	37.27
395	NYSE	TRI	Fri, Nov 6, 2009	36.23	37.01	36.23	36.82
394	NYSE	TRI	Thu, Nov 5, 2009	36.61	36.99	36.18	36.74
393	NYSE	TRI	Wed, Nov 4, 2009	36.72	37.36	36.47	36.96
392	NYSE	TRI	Tue, Nov 3, 2009	36.23	36.64	35.66	36.39
391	NYSE	TRI	Mon, Nov 2, 2009	36.02	36.43	35.65	36.24
390	NYSE	TRI	Fri, Oct 30, 2009	35.40	36.36	35.19	36.16
389	NYSE	TRI	Thu, Oct 29, 2009	35.39	36.05	35.33	35.82
388	NYSE	TRI	Wed, Oct 28, 2009	36.24	36.27	35.12	35.16
387	NYSE	TRI	Tue, Oct 27, 2009	36.59	36.71	36.30	36.42
386	NYSE	TRI	Mon, Oct 26, 2009	37.51	37.79	36.22	36.46
385	NYSE	TRI	Fri, Oct 23, 2009	37.81	37.81	37.14	37.39
384	NYSE	TRI	Thu, Oct 22, 2009	36.75	37.86	36.56	37.67
383	NYSE	TRI	Wed, Oct 21, 2009	37.48	37.75	37.03	37.06
382	NYSE	TRI	Tue, Oct 20, 2009	38.15	38.16	37.41	37.49
381	NYSE	TRI	Mon, Oct 19, 2009	37.56	38.28	37.22	38.23
380	NYSE	TRI	Fri, Oct 16, 2009	37.66	37.70	36.92	37.39
379	NYSE	TRI	Thu, Oct 15, 2009	38.19	38.44	37.67	37.76
378	NYSE	TRI	Wed, Oct 14, 2009	39.10	39.18	38.32	38.53
377	NYSE	TRI	Tue, Oct 13, 2009	38.05	38.59	37.84	38.55
376	NYSE	TRI	Mon, Oct 12, 2009	38.48	38.67	37.94	38.05
375	NYSE	TRI	Fri, Oct 9, 2009	38.97	39.07	38.36	38.52
374	NYSE	TRI	Thu, Oct 8, 2009	39.03	39.11	38.51	38.82
373	NYSE	TRI	Wed, Oct 7, 2009	37.97	39.05	37.58	39.01
372	NYSE	TRI	Tue, Oct 6, 2009	38.16	38.66	37.55	38.15
371	NYSE	TRI	Mon, Oct 5, 2009	37.56	38.23	36.44	37.87
370	NYSE	TRI	Fri, Oct 2, 2009	36.36	37.26	35.38	37.19
369	NYSE	TRI	Thu, Oct 1, 2009	38.43	38.43	36.76	36.82
368	NYSE	TRI	Wed, Sep 30, 2009	38.51	38.69	38.04	38.36
367	NYSE	TRI	Tue, Sep 29, 2009	37.79	38.35	37.73	38.19
366	NYSE	TRI	Mon, Sep 28, 2009	37.83	38.87	37.46	38.03
365	NYSE	TRI	Fri, Sep 25, 2009	37.58	38.20	37.38	37.89
364	NYSE	TRI	Thu, Sep 24, 2009	38.63	38.76	37.50	37.75
363	NYSE	TRI	Wed, Sep 23, 2009	39.91	39.91	38.30	38.32
362	NYSE	TRI	Tue, Sep 22, 2009	39.16	40.24	39.13	39.19
361	NYSE	TRI	Mon, Sep 21, 2009	39.40	39.40	37.90	38.32
360	NYSE	TRI	Fri, Sep 18, 2009	39.99	40.44	39.10	39.28
359	NYSE	TRI	Thu, Sep 17, 2009	40.64	40.76	40.09	40.35
358	NYSE	TRI	Wed, Sep 16, 2009	40.19	40.46	39.65	40.37
357	NYSE	TRI	Tue, Sep 15, 2009	39.47	40.46	39.42	40.16
356	NYSE	TRI	Mon, Sep 14, 2009	38.99	41.00	38.42	39.93
355	NYSE	TRI	Fri, Sep 11, 2009	38.48	38.85	38.12	38.64
354	NYSE	TRI	Thu, Sep 10, 2009	37.84	38.66	37.63	38.53
353	NYSE	TRI	Wed, Sep 9, 2009	34.78	38.28	34.72	38.28
352	NYSE	TRI	Tue, Sep 8, 2009	35.75	35.84	35.15	35.31
351	NYSE	TRI	Fri, Sep 4, 2009	35.57	36.23	35.36	36.02
350	NYSE	TRI	Thu, Sep 3, 2009	35.51	35.81	35.09	35.78
349	NYSE	TRI	Wed, Sep 2, 2009	35.52	35.52	35.17	35.17
348	NYSE	TRI	Tue, Sep 1, 2009	36.13	36.46	35.64	35.84
347	NYSE	TRI	Mon, Aug 31, 2009	36.15	36.47	35.83	36.44
346	NYSE	TRI	Fri, Aug 28, 2009	36.68	36.68	36.12	36.47
345	NYSE	TRI	Thu, Aug 27, 2009	36.06	36.40	35.38	36.27
344	NYSE	TRI	Wed, Aug 26, 2009	36.19	36.19	35.66	36.06
343	NYSE	TRI	Tue, Aug 25, 2009	36.64	36.92	36.32	36.34
342	NYSE	TRI	Mon, Aug 24, 2009	36.88	36.92	36.45	36.70
341	NYSE	TRI	Fri, Aug 21, 2009	36.59	36.84	36.35	36.66
340	NYSE	TRI	Thu, Aug 20, 2009	36.10	36.45	35.97	36.35
339	NYSE	TRI	Wed, Aug 19, 2009	35.57	36.34	35.54	36.27
338	NYSE	TRI	Tue, Aug 18, 2009	36.20	36.84	36.05	36.83
337	NYSE	TRI	Mon, Aug 17, 2009	35.92	36.60	35.66	36.47
336	NYSE	TRI	Fri, Aug 14, 2009	36.98	37.19	36.53	36.87
335	NYSE	TRI	Thu, Aug 13, 2009	37.38	37.50	36.83	36.98
334	NYSE	TRI	Wed, Aug 12, 2009	37.54	38.06	37.30	37.88
333	NYSE	TRI	Tue, Aug 11, 2009	37.71	37.71	36.98	37.34
332	NYSE	TRI	Mon, Aug 10, 2009	38.70	38.74	37.74	38.03
331	NYSE	TRI	Fri, Aug 7, 2009	39.71	39.95	38.05	39.23
330	NYSE	TRI	Thu, Aug 6, 2009	37.41	39.34	37.41	39.19
329	NYSE	TRI	Wed, Aug 5, 2009	37.30	37.41	36.56	37.41
328	NYSE	TRI	Tue, Aug 4, 2009	37.56	37.65	36.79	37.41
327	NYSE	TRI	Mon, Aug 3, 2009	37.23	37.60	36.80	37.26
326	NYSE	TRI	Fri, Jul 31, 2009	36.55	37.20	36.27	37.06
325	NYSE	TRI	Thu, Jul 30, 2009	36.11	36.50	36.00	36.34
324	NYSE	TRI	Wed, Jul 29, 2009	35.79	35.97	35.44	35.71
323	NYSE	TRI	Tue, Jul 28, 2009	36.36	36.44	35.50	35.68
322	NYSE	TRI	Mon, Jul 27, 2009	36.38	36.77	36.29	36.35
321	NYSE	TRI	Fri, Jul 24, 2009	36.74	36.78	36.23	36.40
320	NYSE	TRI	Thu, Jul 23, 2009	36.20	37.70	36.20	37.40
319	NYSE	TRI	Wed, Jul 22, 2009	36.28	36.83	36.12	36.18
318	NYSE	TRI	Tue, Jul 21, 2009	35.92	36.61	35.90	36.48
317	NYSE	TRI	Mon, Jul 20, 2009	35.71	35.91	35.25	35.75
316	NYSE	TRI	Fri, Jul 17, 2009	35.89	35.89	35.09	35.38
315	NYSE	TRI	Thu, Jul 16, 2009	34.72	35.48	34.53	35.20
314	NYSE	TRI	Wed, Jul 15, 2009	34.39	34.95	34.35	34.72
313	NYSE	TRI	Tue, Jul 14, 2009	33.49	33.83	33.34	33.54
312	NYSE	TRI	Mon, Jul 13, 2009	32.52	33.58	32.11	33.49
311	NYSE	TRI	Fri, Jul 10, 2009	32.19	32.72	31.94	32.37
310	NYSE	TRI	Thu, Jul 9, 2009	32.32	32.37	31.96	32.30
309	NYSE	TRI	Wed, Jul 8, 2009	32.27	32.43	31.41	31.73
308	NYSE	TRI	Tue, Jul 7, 2009	32.67	32.76	32.26	32.36
307	NYSE	TRI	Mon, Jul 6, 2009	32.74	33.08	32.37	33.08
306	NYSE	TRI	Thu, Jul 2, 2009	32.39	33.30	32.26	32.77
305	NYSE	TRI	Wed, Jul 1, 2009	33.33	33.64	32.99	33.14
304	NYSE	TRI	Tue, Jun 30, 2009	33.65	33.65	33.19	33.49
303	NYSE	TRI	Mon, Jun 29, 2009	33.67	33.83	33.43	33.83
302	NYSE	TRI	Fri, Jun 26, 2009	33.59	34.03	33.17	33.94
301	NYSE	TRI	Thu, Jun 25, 2009	32.72	33.95	32.63	33.70
300	NYSE	TRI	Wed, Jun 24, 2009	32.90	33.22	32.74	33.03
299	NYSE	TRI	Tue, Jun 23, 2009	32.76	32.91	32.18	32.88
298	NYSE	TRI	Mon, Jun 22, 2009	33.83	33.84	33.15	33.24
297	NYSE	TRI	Fri, Jun 19, 2009	34.56	34.56	33.83	34.30
296	NYSE	TRI	Thu, Jun 18, 2009	34.18	34.75	33.96	34.23
295	NYSE	TRI	Wed, Jun 17, 2009	34.34	34.61	34.08	34.21
294	NYSE	TRI	Tue, Jun 16, 2009	35.10	35.18	34.28	34.53
293	NYSE	TRI	Mon, Jun 15, 2009	35.39	35.59	34.32	34.70
292	NYSE	TRI	Fri, Jun 12, 2009	36.05	36.50	35.55	35.82
291	NYSE	TRI	Thu, Jun 11, 2009	36.03	36.90	36.03	36.46
290	NYSE	TRI	Wed, Jun 10, 2009	36.31	36.48	34.87	35.66
289	NYSE	TRI	Tue, Jun 9, 2009	35.88	36.77	35.55	36.14
288	NYSE	TRI	Mon, Jun 8, 2009	34.83	35.95	34.74	35.73
287	NYSE	TRI	Fri, Jun 5, 2009	35.43	35.72	35.04	35.23
286	NYSE	TRI	Thu, Jun 4, 2009	35.52	35.70	34.76	35.62
285	NYSE	TRI	Wed, Jun 3, 2009	35.25	36.36	35.18	35.79
284	NYSE	TRI	Tue, Jun 2, 2009	35.68	36.00	35.25	35.58
283	NYSE	TRI	Mon, Jun 1, 2009	35.92	36.18	35.56	35.64
282	NYSE	TRI	Fri, May 29, 2009	35.04	35.36	34.69	35.03
281	NYSE	TRI	Thu, May 28, 2009	34.44	34.82	34.02	34.66
280	NYSE	TRI	Wed, May 27, 2009	34.64	34.88	34.20	34.34
279	NYSE	TRI	Tue, May 26, 2009	33.81	34.52	33.64	34.50
278	NYSE	TRI	Fri, May 22, 2009	33.71	34.86	33.56	34.53
277	NYSE	TRI	Thu, May 21, 2009	33.78	33.78	33.16	33.67
276	NYSE	TRI	Wed, May 20, 2009	34.71	34.98	33.79	33.90
275	NYSE	TRI	Tue, May 19, 2009	35.88	35.88	34.43	34.44
274	NYSE	TRI	Mon, May 18, 2009	33.63	35.14	33.60	35.01
273	NYSE	TRI	Fri, May 15, 2009	33.18	33.30	32.29	32.60
272	NYSE	TRI	Thu, May 14, 2009	32.79	33.59	32.75	33.04
271	NYSE	TRI	Wed, May 13, 2009	33.04	33.22	32.37	32.56
270	NYSE	TRI	Tue, May 12, 2009	34.54	34.54	33.19	33.73
269	NYSE	TRI	Mon, May 11, 2009	34.22	34.55	33.80	34.05
268	NYSE	TRI	Fri, May 8, 2009	32.99	34.90	32.00	34.84
267	NYSE	TRI	Thu, May 7, 2009	36.18	36.68	33.76	34.02
266	NYSE	TRI	Wed, May 6, 2009	34.94	36.28	34.94	36.08
265	NYSE	TRI	Tue, May 5, 2009	35.20	35.36	34.21	35.08
264	NYSE	TRI	Mon, May 4, 2009	33.34	35.22	33.25	35.01
263	NYSE	TRI	Fri, May 1, 2009	32.67	33.70	32.53	33.39
262	NYSE	TRI	Thu, Apr 30, 2009	32.42	33.35	32.29	32.48
261	NYSE	TRI	Wed, Apr 29, 2009	31.70	32.46	31.53	32.03
260	NYSE	TRI	Tue, Apr 28, 2009	30.95	31.02	30.47	30.81
259	NYSE	TRI	Mon, Apr 27, 2009	30.94	31.58	30.54	31.18
258	NYSE	TRI	Fri, Apr 24, 2009	31.03	31.25	30.66	30.89
257	NYSE	TRI	Thu, Apr 23, 2009	31.25	31.25	30.06	30.91
256	NYSE	TRI	Wed, Apr 22, 2009	29.59	30.84	29.57	30.55
255	NYSE	TRI	Tue, Apr 21, 2009	29.72	29.83	29.17	29.71
254	NYSE	TRI	Mon, Apr 20, 2009	30.68	31.01	29.86	29.93
253	NYSE	TRI	Fri, Apr 17, 2009	31.34	31.66	31.11	31.62
252	NYSE	TRI	Thu, Apr 16, 2009	31.69	31.74	30.79	31.07
251	NYSE	TRI	Wed, Apr 15, 2009	31.03	31.61	30.97	31.61
250	NYSE	TRI	Tue, Apr 14, 2009	31.99	32.68	31.37	31.62
249	NYSE	TRI	Mon, Apr 13, 2009	31.35	31.69	31.17	31.45
248	NYSE	TRI	Thu, Apr 9, 2009	31.22	31.53	31.03	31.53
247	NYSE	TRI	Wed, Apr 8, 2009	30.92	31.47	30.41	30.70
246	NYSE	TRI	Tue, Apr 7, 2009	31.23	31.30	30.66	31.11
245	NYSE	TRI	Mon, Apr 6, 2009	32.58	32.59	31.07	31.61
244	NYSE	TRI	Fri, Apr 3, 2009	31.55	32.40	31.42	32.38
243	NYSE	TRI	Thu, Apr 2, 2009	30.86	32.16	30.86	31.37
242	NYSE	TRI	Wed, Apr 1, 2009	28.94	29.91	28.83	29.80
241	NYSE	TRI	Tue, Mar 31, 2009	28.66	29.48	28.44	29.00
240	NYSE	TRI	Mon, Mar 30, 2009	28.51	28.67	27.71	28.19
239	NYSE	TRI	Fri, Mar 27, 2009	29.17	29.62	28.78	28.83
238	NYSE	TRI	Thu, Mar 26, 2009	29.69	30.28	29.22	30.10
237	NYSE	TRI	Wed, Mar 25, 2009	30.11	30.60	28.79	29.50
236	NYSE	TRI	Tue, Mar 24, 2009	30.13	30.61	29.96	30.30
235	NYSE	TRI	Mon, Mar 23, 2009	29.57	30.17	29.26	30.15
234	NYSE	TRI	Fri, Mar 20, 2009	29.47	29.60	28.93	29.09
233	NYSE	TRI	Thu, Mar 19, 2009	29.78	29.86	29.17	29.38
232	NYSE	TRI	Wed, Mar 18, 2009	28.51	29.42	28.18	29.29
231	NYSE	TRI	Tue, Mar 17, 2009	28.03	28.65	27.67	28.60
230	NYSE	TRI	Mon, Mar 16, 2009	28.11	28.67	27.77	27.78
229	NYSE	TRI	Fri, Mar 13, 2009	27.47	28.11	27.35	27.63
228	NYSE	TRI	Thu, Mar 12, 2009	27.03	28.01	26.50	27.90
227	NYSE	TRI	Wed, Mar 11, 2009	27.49	27.77	26.84	27.07
226	NYSE	TRI	Tue, Mar 10, 2009	26.19	27.47	25.98	27.47
225	NYSE	TRI	Mon, Mar 9, 2009	25.18	25.71	25.16	25.43
224	NYSE	TRI	Fri, Mar 6, 2009	25.96	26.90	25.32	25.99
223	NYSE	TRI	Thu, Mar 5, 2009	26.59	26.70	25.72	26.10
222	NYSE	TRI	Wed, Mar 4, 2009	26.78	27.56	26.78	27.11
221	NYSE	TRI	Tue, Mar 3, 2009	26.87	27.01	26.23	26.50
220	NYSE	TRI	Mon, Mar 2, 2009	27.83	27.83	26.34	26.57
219	NYSE	TRI	Fri, Feb 27, 2009	28.51	29.19	27.70	28.25
218	NYSE	TRI	Thu, Feb 26, 2009	28.93	30.18	28.61	29.25
217	NYSE	TRI	Wed, Feb 25, 2009	28.89	29.43	27.72	28.52
216	NYSE	TRI	Tue, Feb 24, 2009	26.57	29.01	26.57	28.78
215	NYSE	TRI	Mon, Feb 23, 2009	26.75	26.85	25.73	25.80
214	NYSE	TRI	Fri, Feb 20, 2009	26.41	26.59	25.89	26.23
213	NYSE	TRI	Thu, Feb 19, 2009	27.41	27.71	26.33	26.36
212	NYSE	TRI	Wed, Feb 18, 2009	27.37	27.43	26.89	27.17
211	NYSE	TRI	Tue, Feb 17, 2009	27.61	27.71	26.98	26.98
210	NYSE	TRI	Fri, Feb 13, 2009	28.76	29.19	28.55	28.79
209	NYSE	TRI	Thu, Feb 12, 2009	28.50	28.90	27.95	28.76
208	NYSE	TRI	Wed, Feb 11, 2009	29.19	29.40	28.69	28.97
207	NYSE	TRI	Tue, Feb 10, 2009	30.13	30.79	28.61	28.86
206	NYSE	TRI	Mon, Feb 9, 2009	30.01	31.26	29.85	30.90
205	NYSE	TRI	Fri, Feb 6, 2009	29.16	30.51	29.14	29.85
204	NYSE	TRI	Thu, Feb 5, 2009	28.89	29.40	28.39	28.91
203	NYSE	TRI	Wed, Feb 4, 2009	28.41	28.99	28.05	28.38
202	NYSE	TRI	Tue, Feb 3, 2009	27.73	27.90	26.99	27.61
201	NYSE	TRI	Mon, Feb 2, 2009	27.00	27.58	26.85	27.14
200	NYSE	TRI	Fri, Jan 30, 2009	28.17	28.33	27.38	27.87
199	NYSE	TRI	Thu, Jan 29, 2009	27.99	28.49	27.86	27.96
198	NYSE	TRI	Wed, Jan 28, 2009	28.50	28.73	28.25	28.69
197	NYSE	TRI	Tue, Jan 27, 2009	27.18	27.54	26.68	27.37
196	NYSE	TRI	Mon, Jan 26, 2009	26.87	27.24	26.63	26.79
195	NYSE	TRI	Fri, Jan 23, 2009	25.42	26.97	25.01	26.39
194	NYSE	TRI	Thu, Jan 22, 2009	26.36	26.99	25.87	26.62
193	NYSE	TRI	Wed, Jan 21, 2009	26.14	27.07	25.47	27.07
192	NYSE	TRI	Tue, Jan 20, 2009	26.50	26.62	25.94	26.07
191	NYSE	TRI	Fri, Jan 16, 2009	26.81	27.94	26.71	27.10
190	NYSE	TRI	Thu, Jan 15, 2009	26.84	27.50	26.12	27.31
189	NYSE	TRI	Wed, Jan 14, 2009	27.24	27.33	26.81	27.06
188	NYSE	TRI	Tue, Jan 13, 2009	27.31	28.15	27.15	27.97
187	NYSE	TRI	Mon, Jan 12, 2009	28.77	28.90	27.10	27.38
186	NYSE	TRI	Fri, Jan 9, 2009	32.30	32.30	29.19	29.46
185	NYSE	TRI	Thu, Jan 8, 2009	32.42	32.43	30.75	31.01
184	NYSE	TRI	Wed, Jan 7, 2009	33.02	33.30	32.05	32.27
183	NYSE	TRI	Tue, Jan 6, 2009	33.11	34.27	32.80	34.21
182	NYSE	TRI	Mon, Jan 5, 2009	32.86	33.92	32.36	33.91
181	NYSE	TRI	Fri, Jan 2, 2009	32.84	33.11	32.32	32.93
180	NYSE	TRI	Wed, Dec 31, 2008	32.72	33.62	32.40	33.31
179	NYSE	TRI	Tue, Dec 30, 2008	32.51	33.01	31.80	33.01
178	NYSE	TRI	Mon, Dec 29, 2008	31.96	32.40	31.57	32.40
177	NYSE	TRI	Fri, Dec 26, 2008	31.95	32.60	31.09	31.81
176	NYSE	TRI	Wed, Dec 24, 2008	32.48	32.48	31.63	31.85
175	NYSE	TRI	Tue, Dec 23, 2008	33.22	33.31	31.98	32.13
174	NYSE	TRI	Mon, Dec 22, 2008	32.67	32.87	31.46	31.86
173	NYSE	TRI	Fri, Dec 19, 2008	32.30	33.52	32.05	33.03
172	NYSE	TRI	Thu, Dec 18, 2008	31.29	32.34	31.29	31.90
171	NYSE	TRI	Wed, Dec 17, 2008	31.02	32.76	30.51	31.79
170	NYSE	TRI	Tue, Dec 16, 2008	29.71	31.30	29.71	31.16
169	NYSE	TRI	Mon, Dec 15, 2008	29.27	29.75	29.15	29.58
168	NYSE	TRI	Fri, Dec 12, 2008	29.02	29.08	27.47	29.08
167	NYSE	TRI	Thu, Dec 11, 2008	30.45	30.45	28.45	28.89
166	NYSE	TRI	Wed, Dec 10, 2008	29.86	30.30	29.49	30.01
165	NYSE	TRI	Tue, Dec 9, 2008	30.11	30.68	29.41	30.01
164	NYSE	TRI	Mon, Dec 8, 2008	30.12	30.79	29.23	30.10
163	NYSE	TRI	Fri, Dec 5, 2008	26.91	29.17	26.91	28.97
162	NYSE	TRI	Thu, Dec 4, 2008	27.99	28.73	27.64	27.79
161	NYSE	TRI	Wed, Dec 3, 2008	27.30	27.75	24.40	27.75
160	NYSE	TRI	Tue, Dec 2, 2008	27.67	28.07	26.91	27.48
159	NYSE	TRI	Mon, Dec 1, 2008	28.44	28.95	27.00	27.06
158	NYSE	TRI	Fri, Nov 28, 2008	27.69	28.38	27.65	28.27
157	NYSE	TRI	Wed, Nov 26, 2008	25.91	27.40	25.66	27.32
156	NYSE	TRI	Tue, Nov 25, 2008	27.56	27.91	26.37	26.79
155	NYSE	TRI	Mon, Nov 24, 2008	23.98	26.79	23.96	26.66
154	NYSE	TRI	Fri, Nov 21, 2008	24.35	24.35	22.05	23.26
153	NYSE	TRI	Thu, Nov 20, 2008	24.78	24.91	22.91	22.93
152	NYSE	TRI	Wed, Nov 19, 2008	26.51	27.43	24.67	24.82
151	NYSE	TRI	Tue, Nov 18, 2008	27.13	28.28	26.66	27.16
150	NYSE	TRI	Mon, Nov 17, 2008	26.51	27.43	26.46	27.10
149	NYSE	TRI	Fri, Nov 14, 2008	27.85	28.39	27.22	27.27
148	NYSE	TRI	Thu, Nov 13, 2008	25.73	28.34	25.72	28.21
147	NYSE	TRI	Wed, Nov 12, 2008	25.07	25.98	24.46	25.18
146	NYSE	TRI	Tue, Nov 11, 2008	25.80	26.09	24.83	25.07
145	NYSE	TRI	Mon, Nov 10, 2008	27.29	27.50	26.13	26.41
144	NYSE	TRI	Fri, Nov 7, 2008	27.38	27.74	26.63	26.84
143	NYSE	TRI	Thu, Nov 6, 2008	28.39	28.59	26.73	26.99
142	NYSE	TRI	Wed, Nov 5, 2008	29.31	30.34	27.72	27.81
141	NYSE	TRI	Tue, Nov 4, 2008	29.02	30.47	28.85	29.70
140	NYSE	TRI	Mon, Nov 3, 2008	27.39	28.58	27.06	27.55
139	NYSE	TRI	Fri, Oct 31, 2008	26.55	27.49	25.88	26.83
138	NYSE	TRI	Thu, Oct 30, 2008	26.60	27.37	26.19	26.65
137	NYSE	TRI	Wed, Oct 29, 2008	25.15	26.49	24.77	26.04
136	NYSE	TRI	Tue, Oct 28, 2008	23.22	25.17	23.22	25.15
135	NYSE	TRI	Mon, Oct 27, 2008	22.86	24.09	22.57	23.23
134	NYSE	TRI	Fri, Oct 24, 2008	22.85	23.81	22.68	22.85
133	NYSE	TRI	Thu, Oct 23, 2008	25.02	26.65	24.09	24.76
132	NYSE	TRI	Wed, Oct 22, 2008	25.82	26.22	24.78	25.25
131	NYSE	TRI	Tue, Oct 21, 2008	30.33	30.33	26.28	26.79
130	NYSE	TRI	Mon, Oct 20, 2008	29.94	29.94	26.91	28.31
129	NYSE	TRI	Fri, Oct 17, 2008	25.70	28.18	25.59	27.50
128	NYSE	TRI	Thu, Oct 16, 2008	25.31	26.98	25.21	26.12
127	NYSE	TRI	Wed, Oct 15, 2008	27.25	28.26	25.58	25.58
126	NYSE	TRI	Tue, Oct 14, 2008	30.70	30.81	27.61	28.13
125	NYSE	TRI	Mon, Oct 13, 2008	27.53	28.82	27.24	28.77
124	NYSE	TRI	Fri, Oct 10, 2008	24.79	29.70	24.01	26.59
123	NYSE	TRI	Thu, Oct 9, 2008	29.37	30.05	26.84	28.05
122	NYSE	TRI	Wed, Oct 8, 2008	27.83	29.15	27.25	28.66
121	NYSE	TRI	Tue, Oct 7, 2008	30.39	30.44	28.18	28.51
120	NYSE	TRI	Mon, Oct 6, 2008	29.35	30.53	27.95	30.34
119	NYSE	TRI	Fri, Oct 3, 2008	30.71	32.68	30.62	30.63
118	NYSE	TRI	Thu, Oct 2, 2008	30.58	31.61	30.58	30.85
117	NYSE	TRI	Wed, Oct 1, 2008	30.78	31.50	30.60	31.01
116	NYSE	TRI	Tue, Sep 30, 2008	32.24	32.24	30.57	31.16
115	NYSE	TRI	Mon, Sep 29, 2008	32.85	33.22	28.37	30.42
114	NYSE	TRI	Fri, Sep 26, 2008	33.20	34.55	33.19	33.47
113	NYSE	TRI	Thu, Sep 25, 2008	35.92	36.24	33.59	33.99
112	NYSE	TRI	Wed, Sep 24, 2008	35.79	36.74	35.08	35.25
111	NYSE	TRI	Tue, Sep 23, 2008	37.14	37.16	35.81	35.94
110	NYSE	TRI	Mon, Sep 22, 2008	37.33	37.47	36.48	36.82
109	NYSE	TRI	Fri, Sep 19, 2008	35.28	38.48	33.14	38.10
108	NYSE	TRI	Thu, Sep 18, 2008	32.83	35.71	32.83	35.07
107	NYSE	TRI	Wed, Sep 17, 2008	33.71	34.46	32.30	32.43
106	NYSE	TRI	Tue, Sep 16, 2008	32.96	34.79	32.18	34.59
105	NYSE	TRI	Mon, Sep 15, 2008	34.85	35.84	33.42	33.60
104	NYSE	TRI	Fri, Sep 12, 2008	37.41	38.14	37.39	37.54
103	NYSE	TRI	Thu, Sep 11, 2008	37.40	37.66	36.82	37.50
102	NYSE	TRI	Wed, Sep 10, 2008	37.46	38.28	36.88	38.02
101	NYSE	TRI	Tue, Sep 9, 2008	37.78	38.08	37.23	37.34
100	NYSE	TRI	Mon, Sep 8, 2008	37.52	38.39	37.28	37.67
99	NYSE	TRI	Fri, Sep 5, 2008	37.10	37.34	36.45	37.10
98	NYSE	TRI	Thu, Sep 4, 2008	38.29	38.46	36.80	36.86
97	NYSE	TRI	Wed, Sep 3, 2008	38.10	38.83	37.73	38.62
96	NYSE	TRI	Tue, Sep 2, 2008	38.62	39.42	38.29	38.46
95	NYSE	TRI	Fri, Aug 29, 2008	38.34	38.74	38.11	38.42
94	NYSE	TRI	Thu, Aug 28, 2008	38.12	38.75	38.10	38.30
93	NYSE	TRI	Wed, Aug 27, 2008	37.78	38.24	37.49	37.82
92	NYSE	TRI	Tue, Aug 26, 2008	37.38	38.14	37.28	37.40
91	NYSE	TRI	Mon, Aug 25, 2008	37.66	37.81	36.88	36.91
90	NYSE	TRI	Fri, Aug 22, 2008	37.12	38.07	37.11	38.02
89	NYSE	TRI	Thu, Aug 21, 2008	37.14	37.90	37.14	37.43
88	NYSE	TRI	Wed, Aug 20, 2008	37.17	37.50	36.34	37.24
87	NYSE	TRI	Tue, Aug 19, 2008	38.70	38.70	36.95	37.56
86	NYSE	TRI	Mon, Aug 18, 2008	39.71	39.85	39.15	39.24
85	NYSE	TRI	Fri, Aug 15, 2008	39.33	40.01	39.19	39.74
84	NYSE	TRI	Thu, Aug 14, 2008	39.25	39.85	38.31	39.64
83	NYSE	TRI	Wed, Aug 13, 2008	39.21	40.52	37.90	40.52
82	NYSE	TRI	Tue, Aug 12, 2008	37.90	40.16	37.79	39.96
81	NYSE	TRI	Mon, Aug 11, 2008	39.28	40.56	39.17	39.47
80	NYSE	TRI	Fri, Aug 8, 2008	37.65	40.28	37.65	39.92
79	NYSE	TRI	Thu, Aug 7, 2008	37.98	38.78	37.55	37.76
78	NYSE	TRI	Wed, Aug 6, 2008	38.92	38.92	38.08	38.72
77	NYSE	TRI	Tue, Aug 5, 2008	37.90	39.50	37.90	39.20
76	NYSE	TRI	Mon, Aug 4, 2008	36.58	37.26	36.16	37.03
75	NYSE	TRI	Fri, Aug 1, 2008	36.59	36.76	35.86	36.52
74	NYSE	TRI	Thu, Jul 31, 2008	36.93	36.93	36.03	36.83
73	NYSE	TRI	Wed, Jul 30, 2008	36.22	36.79	36.19	36.36
72	NYSE	TRI	Tue, Jul 29, 2008	36.00	36.28	35.92	36.14
71	NYSE	TRI	Mon, Jul 28, 2008	35.68	36.54	35.52	35.86
70	NYSE	TRI	Fri, Jul 25, 2008	36.40	36.70	35.75	35.97
69	NYSE	TRI	Thu, Jul 24, 2008	37.15	37.15	35.64	35.64
68	NYSE	TRI	Wed, Jul 23, 2008	35.78	37.30	35.78	36.88
67	NYSE	TRI	Tue, Jul 22, 2008	35.24	36.12	34.51	35.66
66	NYSE	TRI	Mon, Jul 21, 2008	35.83	36.13	35.16	35.23
65	NYSE	TRI	Fri, Jul 18, 2008	36.47	36.80	35.68	36.05
64	NYSE	TRI	Thu, Jul 17, 2008	33.14	35.68	33.14	34.90
63	NYSE	TRI	Wed, Jul 16, 2008	32.80	33.57	32.35	33.07
62	NYSE	TRI	Tue, Jul 15, 2008	32.29	33.18	31.47	33.12
61	NYSE	TRI	Mon, Jul 14, 2008	34.93	34.93	32.11	32.53
60	NYSE	TRI	Fri, Jul 11, 2008	34.74	35.31	34.21	34.23
59	NYSE	TRI	Thu, Jul 10, 2008	35.10	36.13	34.79	34.96
58	NYSE	TRI	Wed, Jul 9, 2008	35.79	36.42	34.83	35.08
57	NYSE	TRI	Tue, Jul 8, 2008	35.03	35.17	34.28	34.78
56	NYSE	TRI	Mon, Jul 7, 2008	35.41	35.87	34.50	35.03
55	NYSE	TRI	Thu, Jul 3, 2008	35.63	35.86	35.31	35.64
54	NYSE	TRI	Wed, Jul 2, 2008	36.00	36.51	35.66	35.75
53	NYSE	TRI	Tue, Jul 1, 2008	36.19	36.19	34.13	35.71
52	NYSE	TRI	Mon, Jun 30, 2008	36.62	37.04	36.51	36.78
51	NYSE	TRI	Fri, Jun 27, 2008	37.14	37.15	36.16	37.00
50	NYSE	TRI	Thu, Jun 26, 2008	38.27	38.27	36.58	36.96
49	NYSE	TRI	Wed, Jun 25, 2008	37.26	39.08	37.14	39.08
48	NYSE	TRI	Tue, Jun 24, 2008	37.40	38.10	37.03	37.16
47	NYSE	TRI	Mon, Jun 23, 2008	37.68	38.29	37.55	37.57
46	NYSE	TRI	Fri, Jun 20, 2008	38.29	38.29	37.35	37.76
45	NYSE	TRI	Thu, Jun 19, 2008	39.24	39.29	38.32	38.72
44	NYSE	TRI	Wed, Jun 18, 2008	39.76	39.85	39.24	39.60
43	NYSE	TRI	Tue, Jun 17, 2008	42.21	42.21	40.22	40.70
42	NYSE	TRI	Mon, Jun 16, 2008	39.99	41.29	39.92	41.05
41	NYSE	TRI	Fri, Jun 13, 2008	39.10	39.91	39.02	39.42
40	NYSE	TRI	Thu, Jun 12, 2008	39.53	40.06	39.16	39.23
39	NYSE	TRI	Wed, Jun 11, 2008	39.74	40.13	39.51	39.51
38	NYSE	TRI	Tue, Jun 10, 2008	39.76	40.16	39.52	39.87
37	NYSE	TRI	Mon, Jun 9, 2008	40.38	40.77	39.59	39.76
36	NYSE	TRI	Fri, Jun 6, 2008	40.93	40.93	40.32	40.48
35	NYSE	TRI	Thu, Jun 5, 2008	41.34	41.63	40.96	41.08
34	NYSE	TRI	Wed, Jun 4, 2008	40.91	42.08	40.57	41.51
33	NYSE	TRI	Tue, Jun 3, 2008	40.68	40.96	40.32	40.96
32	NYSE	TRI	Mon, Jun 2, 2008	41.45	41.53	40.54	41.13
31	NYSE	TRI	Fri, May 30, 2008	41.96	42.07	41.63	41.76
30	NYSE	TRI	Thu, May 29, 2008	42.30	42.46	42.16	42.24
29	NYSE	TRI	Wed, May 28, 2008	41.47	42.37	41.42	42.32
28	NYSE	TRI	Tue, May 27, 2008	42.09	42.11	41.57	41.69
27	NYSE	TRI	Fri, May 23, 2008	42.11	42.28	41.56	41.76
26	NYSE	TRI	Thu, May 22, 2008	42.32	42.45	41.81	42.30
25	NYSE	TRI	Wed, May 21, 2008	42.57	42.81	41.82	41.98
24	NYSE	TRI	Tue, May 20, 2008	43.42	43.42	42.32	42.47
23	NYSE	TRI	Mon, May 19, 2008	43.25	43.53	42.83	43.36
22	NYSE	TRI	Fri, May 16, 2008	43.48	43.48	42.48	43.02
21	NYSE	TRI	Thu, May 15, 2008	41.24	42.20	41.07	42.20
20	NYSE	TRI	Wed, May 14, 2008	43.02	43.02	40.96	41.09
19	NYSE	TRI	Tue, May 13, 2008	42.48	42.48	40.96	41.36
18	NYSE	TRI	Mon, May 12, 2008	45.42	45.42	41.92	42.07
17	NYSE	TRI	Fri, May 9, 2008	42.59	42.77	42.27	42.43
16	NYSE	TRI	Thu, May 8, 2008	42.11	42.51	41.91	42.16
15	NYSE	TRI	Wed, May 7, 2008	43.10	43.19	41.85	42.65
14	NYSE	TRI	Tue, May 6, 2008	42.01	42.53	41.16	42.45
13	NYSE	TRI	Mon, May 5, 2008	43.42	43.43	42.13	42.13
12	NYSE	TRI	Fri, May 2, 2008	42.28	43.11	41.48	43.03
11	NYSE	TRI	Thu, May 1, 2008	44.28	44.30	42.23	42.28
10	NYSE	TRI	Wed, Apr 30, 2008	42.13	42.96	41.82	42.96
9	NYSE	TRI	Tue, Apr 29, 2008	42.62	42.67	41.68	42.07
8	NYSE	TRI	Mon, Apr 28, 2008	41.80	43.90	41.80	42.91
7	NYSE	TRI	Fri, Apr 25, 2008	42.49	44.75	42.22	43.52
6	NYSE	TRI	Thu, Apr 24, 2008	40.35	42.79	39.74	42.49
5	NYSE	TRI	Wed, Apr 23, 2008	40.08	40.38	39.51	40.38
4	NYSE	TRI	Tue, Apr 22, 2008	39.41	40.53	39.41	40.27
3	NYSE	TRI	Mon, Apr 21, 2008	40.06	40.46	39.13	40.39
2	NYSE	TRI	Fri, Apr 18, 2008	40.68	40.81	39.69	39.76
1	NYSE	TRI	Thu, Apr 17, 2008	42.01	42.04	40.04	40.79
#	Exchange	Symbol	Date	Open	High	Low	Close

Thomson Reuters Corp Common Shares NYSE:TRI 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