Tractor Supply Co NASDAQ:TSCO Historical Prices

Below are the 7525 trading days of historical prices for TSCO.

#	Exchange	Symbol	Date	Open	High	Low	Close
7525	NASDAQ	TSCO	Mon, Mar 4, 2024	249.77	253.36	248.25	253.26
7524	NASDAQ	TSCO	Fri, Mar 1, 2024	254.89	254.89	250.25	252.42
7523	NASDAQ	TSCO	Thu, Feb 29, 2024	254.48	255.65	251.34	254.32
7522	NASDAQ	TSCO	Wed, Feb 28, 2024	250.00	253.52	249.99	252.60
7521	NASDAQ	TSCO	Tue, Feb 27, 2024	243.49	252.67	243.40	251.20
7520	NASDAQ	TSCO	Mon, Feb 26, 2024	242.68	246.77	242.34	242.71
7519	NASDAQ	TSCO	Fri, Feb 23, 2024	239.94	243.52	239.15	243.07
7518	NASDAQ	TSCO	Thu, Feb 22, 2024	235.35	240.01	234.48	239.71
7517	NASDAQ	TSCO	Wed, Feb 21, 2024	236.81	236.81	233.82	235.38
7516	NASDAQ	TSCO	Tue, Feb 20, 2024	235.21	237.46	234.95	236.42
7515	NASDAQ	TSCO	Fri, Feb 16, 2024	236.59	238.70	235.76	236.49
7514	NASDAQ	TSCO	Thu, Feb 15, 2024	236.72	239.13	236.26	237.66
7513	NASDAQ	TSCO	Wed, Feb 14, 2024	235.12	235.86	230.94	235.49
7512	NASDAQ	TSCO	Tue, Feb 13, 2024	232.06	234.93	230.32	233.32
7511	NASDAQ	TSCO	Mon, Feb 12, 2024	236.00	237.44	234.46	236.21
7510	NASDAQ	TSCO	Fri, Feb 9, 2024	231.83	235.19	231.33	235.08
7509	NASDAQ	TSCO	Thu, Feb 8, 2024	233.84	235.01	230.49	231.83
7508	NASDAQ	TSCO	Wed, Feb 7, 2024	235.06	237.10	233.37	233.45
7507	NASDAQ	TSCO	Tue, Feb 6, 2024	232.56	235.00	230.40	233.79
7506	NASDAQ	TSCO	Mon, Feb 5, 2024	231.63	233.87	228.72	230.96
7505	NASDAQ	TSCO	Fri, Feb 2, 2024	234.07	234.56	226.52	232.94
7504	NASDAQ	TSCO	Thu, Feb 1, 2024	225.29	235.41	221.76	234.90
7503	NASDAQ	TSCO	Wed, Jan 31, 2024	227.81	228.29	224.27	224.60
7502	NASDAQ	TSCO	Tue, Jan 30, 2024	224.65	229.54	223.73	227.79
7501	NASDAQ	TSCO	Mon, Jan 29, 2024	226.39	230.32	225.09	226.34
7500	NASDAQ	TSCO	Fri, Jan 26, 2024	227.43	228.06	225.09	227.62
7499	NASDAQ	TSCO	Thu, Jan 25, 2024	226.00	226.78	223.64	226.33
7498	NASDAQ	TSCO	Wed, Jan 24, 2024	229.41	229.50	225.99	226.03
7497	NASDAQ	TSCO	Tue, Jan 23, 2024	231.36	232.13	226.43	228.40
7496	NASDAQ	TSCO	Mon, Jan 22, 2024	231.71	233.41	230.44	232.50
7495	NASDAQ	TSCO	Fri, Jan 19, 2024	230.56	233.52	228.92	231.06
7494	NASDAQ	TSCO	Thu, Jan 18, 2024	228.18	230.86	226.38	230.25
7493	NASDAQ	TSCO	Wed, Jan 17, 2024	220.78	227.65	220.78	227.53
7492	NASDAQ	TSCO	Tue, Jan 16, 2024	221.98	224.35	220.97	224.27
7491	NASDAQ	TSCO	Fri, Jan 12, 2024	221.43	224.02	219.72	223.57
7490	NASDAQ	TSCO	Thu, Jan 11, 2024	220.06	221.81	219.15	221.59
7489	NASDAQ	TSCO	Wed, Jan 10, 2024	220.73	221.40	219.18	220.03
7488	NASDAQ	TSCO	Tue, Jan 9, 2024	222.82	224.53	219.79	220.82
7487	NASDAQ	TSCO	Mon, Jan 8, 2024	218.20	223.71	217.82	223.53
7486	NASDAQ	TSCO	Fri, Jan 5, 2024	213.71	219.59	213.62	218.91
7485	NASDAQ	TSCO	Thu, Jan 4, 2024	212.65	215.98	212.65	215.04
7484	NASDAQ	TSCO	Wed, Jan 3, 2024	216.48	216.48	211.76	212.65
7483	NASDAQ	TSCO	Tue, Jan 2, 2024	213.26	219.66	212.74	216.57
7482	NASDAQ	TSCO	Fri, Dec 29, 2023	216.45	217.01	214.22	215.03
7481	NASDAQ	TSCO	Thu, Dec 28, 2023	213.17	217.77	212.68	215.90
7480	NASDAQ	TSCO	Wed, Dec 27, 2023	210.73	213.79	209.00	212.64
7479	NASDAQ	TSCO	Tue, Dec 26, 2023	211.50	212.57	210.62	210.73
7478	NASDAQ	TSCO	Fri, Dec 22, 2023	212.69	215.32	211.33	211.92
7477	NASDAQ	TSCO	Thu, Dec 21, 2023	212.26	213.82	210.93	211.70
7476	NASDAQ	TSCO	Wed, Dec 20, 2023	213.92	214.87	209.61	209.78
7475	NASDAQ	TSCO	Tue, Dec 19, 2023	216.37	217.82	215.56	216.14
7474	NASDAQ	TSCO	Mon, Dec 18, 2023	217.85	218.18	213.81	215.75
7473	NASDAQ	TSCO	Fri, Dec 15, 2023	221.60	221.60	216.15	217.30
7472	NASDAQ	TSCO	Thu, Dec 14, 2023	222.90	225.86	220.83	224.10
7471	NASDAQ	TSCO	Wed, Dec 13, 2023	215.82	221.13	213.97	220.46
7470	NASDAQ	TSCO	Tue, Dec 12, 2023	216.34	216.63	214.59	215.30
7469	NASDAQ	TSCO	Mon, Dec 11, 2023	212.60	216.64	212.45	216.07
7468	NASDAQ	TSCO	Fri, Dec 8, 2023	210.17	212.77	209.70	212.07
7467	NASDAQ	TSCO	Thu, Dec 7, 2023	208.81	210.02	207.00	209.05
7466	NASDAQ	TSCO	Wed, Dec 6, 2023	208.02	211.18	206.60	209.46
7465	NASDAQ	TSCO	Tue, Dec 5, 2023	207.44	208.22	205.48	207.19
7464	NASDAQ	TSCO	Mon, Dec 4, 2023	209.44	215.89	209.01	212.01
7463	NASDAQ	TSCO	Fri, Dec 1, 2023	203.40	210.24	203.03	210.07
7462	NASDAQ	TSCO	Thu, Nov 30, 2023	200.33	203.28	197.91	203.01
7461	NASDAQ	TSCO	Wed, Nov 29, 2023	200.59	205.37	200.12	200.19
7460	NASDAQ	TSCO	Tue, Nov 28, 2023	197.37	201.26	197.00	199.92
7459	NASDAQ	TSCO	Mon, Nov 27, 2023	198.02	199.34	197.44	197.78
7458	NASDAQ	TSCO	Fri, Nov 24, 2023	198.66	199.89	197.53	198.19
7457	NASDAQ	TSCO	Wed, Nov 22, 2023	198.58	200.51	198.00	198.44
7456	NASDAQ	TSCO	Tue, Nov 21, 2023	200.00	200.00	193.73	197.45
7455	NASDAQ	TSCO	Mon, Nov 20, 2023	202.03	202.67	198.95	200.71
7454	NASDAQ	TSCO	Fri, Nov 17, 2023	205.01	205.01	202.40	202.61
7453	NASDAQ	TSCO	Thu, Nov 16, 2023	206.74	207.26	201.76	203.06
7452	NASDAQ	TSCO	Wed, Nov 15, 2023	207.09	211.07	206.00	207.50
7451	NASDAQ	TSCO	Tue, Nov 14, 2023	198.74	207.70	198.74	206.73
7450	NASDAQ	TSCO	Mon, Nov 13, 2023	197.65	199.34	196.04	196.10
7449	NASDAQ	TSCO	Fri, Nov 10, 2023	195.77	199.19	193.60	198.54
7448	NASDAQ	TSCO	Thu, Nov 9, 2023	199.00	199.50	193.98	195.08
7447	NASDAQ	TSCO	Wed, Nov 8, 2023	199.72	203.43	197.77	199.50
7446	NASDAQ	TSCO	Tue, Nov 7, 2023	199.90	200.00	197.60	199.19
7445	NASDAQ	TSCO	Mon, Nov 6, 2023	199.11	200.20	197.70	199.25
7444	NASDAQ	TSCO	Fri, Nov 3, 2023	197.51	200.35	196.47	199.28
7443	NASDAQ	TSCO	Thu, Nov 2, 2023	192.33	196.54	191.39	195.16
7442	NASDAQ	TSCO	Wed, Nov 1, 2023	191.75	192.34	188.08	190.56
7441	NASDAQ	TSCO	Tue, Oct 31, 2023	190.76	193.24	190.22	192.56
7440	NASDAQ	TSCO	Mon, Oct 30, 2023	189.66	191.93	186.06	191.19
7439	NASDAQ	TSCO	Fri, Oct 27, 2023	188.09	192.34	187.00	187.81
7438	NASDAQ	TSCO	Thu, Oct 26, 2023	187.23	194.06	185.00	188.79
7437	NASDAQ	TSCO	Wed, Oct 25, 2023	197.40	199.30	196.10	198.07
7436	NASDAQ	TSCO	Tue, Oct 24, 2023	198.67	200.79	197.59	198.22
7435	NASDAQ	TSCO	Mon, Oct 23, 2023	194.96	199.54	193.58	198.17
7434	NASDAQ	TSCO	Fri, Oct 20, 2023	202.62	202.62	194.56	195.27
7433	NASDAQ	TSCO	Thu, Oct 19, 2023	206.38	206.94	201.83	202.14
7432	NASDAQ	TSCO	Wed, Oct 18, 2023	207.36	209.22	205.04	207.37
7431	NASDAQ	TSCO	Tue, Oct 17, 2023	205.34	209.28	205.34	207.41
7430	NASDAQ	TSCO	Mon, Oct 16, 2023	201.99	206.81	201.20	205.67
7429	NASDAQ	TSCO	Fri, Oct 13, 2023	194.47	201.39	194.47	200.74
7428	NASDAQ	TSCO	Thu, Oct 12, 2023	203.72	203.72	194.79	196.75
7427	NASDAQ	TSCO	Wed, Oct 11, 2023	205.34	205.82	202.72	204.31
7426	NASDAQ	TSCO	Tue, Oct 10, 2023	203.48	205.71	202.62	205.03
7425	NASDAQ	TSCO	Mon, Oct 9, 2023	204.12	205.44	200.35	203.90
7424	NASDAQ	TSCO	Fri, Oct 6, 2023	204.74	206.36	201.82	204.47
7423	NASDAQ	TSCO	Thu, Oct 5, 2023	203.00	205.51	202.12	205.17
7422	NASDAQ	TSCO	Wed, Oct 4, 2023	203.63	207.01	203.39	206.01
7421	NASDAQ	TSCO	Tue, Oct 3, 2023	202.45	204.22	201.08	203.53
7420	NASDAQ	TSCO	Mon, Oct 2, 2023	203.82	204.99	200.11	203.50
7419	NASDAQ	TSCO	Fri, Sep 29, 2023	206.06	206.39	202.14	203.05
7418	NASDAQ	TSCO	Thu, Sep 28, 2023	205.25	205.59	202.71	203.42
7417	NASDAQ	TSCO	Wed, Sep 27, 2023	202.11	205.13	200.88	203.01
7416	NASDAQ	TSCO	Tue, Sep 26, 2023	205.23	207.58	202.90	203.03
7415	NASDAQ	TSCO	Mon, Sep 25, 2023	205.00	207.94	204.72	206.35
7414	NASDAQ	TSCO	Fri, Sep 22, 2023	204.63	207.15	204.63	205.05
7413	NASDAQ	TSCO	Thu, Sep 21, 2023	206.50	207.03	203.40	204.59
7412	NASDAQ	TSCO	Wed, Sep 20, 2023	209.54	209.59	207.35	207.55
7411	NASDAQ	TSCO	Tue, Sep 19, 2023	208.26	210.44	206.92	210.15
7410	NASDAQ	TSCO	Mon, Sep 18, 2023	212.72	212.81	208.85	209.49
7409	NASDAQ	TSCO	Fri, Sep 15, 2023	214.49	214.82	212.25	212.84
7408	NASDAQ	TSCO	Thu, Sep 14, 2023	215.90	216.06	213.76	215.93
7407	NASDAQ	TSCO	Wed, Sep 13, 2023	217.15	218.32	214.81	215.89
7406	NASDAQ	TSCO	Tue, Sep 12, 2023	217.68	218.66	216.60	217.10
7405	NASDAQ	TSCO	Mon, Sep 11, 2023	217.68	217.68	217.68	217.68
7404	NASDAQ	TSCO	Fri, Sep 8, 2023	218.88	220.04	216.79	217.39
7403	NASDAQ	TSCO	Thu, Sep 7, 2023	217.31	220.44	216.24	219.00
7402	NASDAQ	TSCO	Wed, Sep 6, 2023	216.89	217.75	213.41	215.74
7401	NASDAQ	TSCO	Tue, Sep 5, 2023	219.28	220.04	216.93	218.08
7400	NASDAQ	TSCO	Fri, Sep 1, 2023	219.12	220.64	217.37	220.52
7399	NASDAQ	TSCO	Thu, Aug 31, 2023	221.47	221.54	215.90	218.50
7398	NASDAQ	TSCO	Wed, Aug 30, 2023	223.20	223.33	221.23	222.95
7397	NASDAQ	TSCO	Tue, Aug 29, 2023	219.22	223.48	218.61	222.59
7396	NASDAQ	TSCO	Mon, Aug 28, 2023	214.35	219.67	213.47	219.00
7395	NASDAQ	TSCO	Fri, Aug 25, 2023	212.51	214.82	210.94	213.54
7394	NASDAQ	TSCO	Thu, Aug 24, 2023	212.82	216.10	211.60	211.63
7393	NASDAQ	TSCO	Wed, Aug 23, 2023	213.37	216.33	212.32	214.59
7392	NASDAQ	TSCO	Tue, Aug 22, 2023	214.12	215.01	208.62	215.00
7391	NASDAQ	TSCO	Mon, Aug 21, 2023	219.35	220.23	215.33	215.62
7390	NASDAQ	TSCO	Fri, Aug 18, 2023	218.31	221.03	218.31	219.32
7389	NASDAQ	TSCO	Thu, Aug 17, 2023	221.76	223.04	218.39	219.00
7388	NASDAQ	TSCO	Wed, Aug 16, 2023	222.38	223.05	220.27	220.88
7387	NASDAQ	TSCO	Tue, Aug 15, 2023	221.10	222.72	220.59	222.05
7386	NASDAQ	TSCO	Mon, Aug 14, 2023	222.43	223.40	220.27	222.44
7385	NASDAQ	TSCO	Fri, Aug 11, 2023	223.52	224.02	221.84	222.52
7384	NASDAQ	TSCO	Thu, Aug 10, 2023	225.52	226.36	220.66	222.27
7383	NASDAQ	TSCO	Wed, Aug 9, 2023	221.92	224.93	221.38	224.16
7382	NASDAQ	TSCO	Tue, Aug 8, 2023	222.30	222.86	220.25	221.77
7381	NASDAQ	TSCO	Mon, Aug 7, 2023	222.31	223.53	222.05	222.80
7380	NASDAQ	TSCO	Fri, Aug 4, 2023	227.14	227.52	221.89	222.31
7379	NASDAQ	TSCO	Thu, Aug 3, 2023	226.93	230.79	225.19	227.14
7378	NASDAQ	TSCO	Wed, Aug 2, 2023	223.84	229.29	223.01	226.00
7377	NASDAQ	TSCO	Tue, Aug 1, 2023	222.84	226.69	222.84	224.19
7376	NASDAQ	TSCO	Mon, Jul 31, 2023	224.17	225.55	221.70	223.99
7375	NASDAQ	TSCO	Fri, Jul 28, 2023	225.30	226.11	222.67	223.99
7374	NASDAQ	TSCO	Thu, Jul 27, 2023	217.63	226.26	215.73	223.59
7373	NASDAQ	TSCO	Wed, Jul 26, 2023	213.83	215.40	211.94	214.52
7372	NASDAQ	TSCO	Tue, Jul 25, 2023	210.17	214.33	208.59	212.72
7371	NASDAQ	TSCO	Mon, Jul 24, 2023	216.57	217.32	213.80	214.66
7370	NASDAQ	TSCO	Fri, Jul 21, 2023	213.82	217.32	213.08	215.69
7369	NASDAQ	TSCO	Thu, Jul 20, 2023	210.47	215.46	210.47	214.41
7368	NASDAQ	TSCO	Wed, Jul 19, 2023	213.00	215.54	210.66	211.16
7367	NASDAQ	TSCO	Tue, Jul 18, 2023	209.93	214.14	209.93	212.20
7366	NASDAQ	TSCO	Mon, Jul 17, 2023	212.86	213.70	208.14	210.81
7365	NASDAQ	TSCO	Fri, Jul 14, 2023	217.16	218.42	214.57	214.94
7364	NASDAQ	TSCO	Thu, Jul 13, 2023	220.31	220.31	216.11	216.36
7363	NASDAQ	TSCO	Wed, Jul 12, 2023	224.92	225.40	220.71	220.78
7362	NASDAQ	TSCO	Tue, Jul 11, 2023	221.65	223.88	221.47	222.98
7361	NASDAQ	TSCO	Mon, Jul 10, 2023	216.76	221.29	216.76	221.28
7360	NASDAQ	TSCO	Fri, Jul 7, 2023	217.99	218.99	216.59	216.86
7359	NASDAQ	TSCO	Thu, Jul 6, 2023	218.72	220.94	218.01	218.88
7358	NASDAQ	TSCO	Wed, Jul 5, 2023	220.01	220.75	217.96	220.37
7357	NASDAQ	TSCO	Mon, Jul 3, 2023	221.52	221.70	217.20	221.03
7356	NASDAQ	TSCO	Fri, Jun 30, 2023	218.31	222.28	217.04	221.10
7355	NASDAQ	TSCO	Thu, Jun 29, 2023	216.60	217.60	214.99	217.42
7354	NASDAQ	TSCO	Wed, Jun 28, 2023	219.00	219.02	214.84	216.60
7353	NASDAQ	TSCO	Tue, Jun 27, 2023	219.30	223.34	219.27	223.13
7352	NASDAQ	TSCO	Mon, Jun 26, 2023	219.51	220.48	218.51	219.06
7351	NASDAQ	TSCO	Fri, Jun 23, 2023	219.99	221.19	218.41	218.70
7350	NASDAQ	TSCO	Thu, Jun 22, 2023	221.07	221.61	218.32	219.64
7349	NASDAQ	TSCO	Wed, Jun 21, 2023	217.03	221.28	215.37	220.46
7348	NASDAQ	TSCO	Tue, Jun 20, 2023	217.47	218.29	214.88	217.01
7347	NASDAQ	TSCO	Fri, Jun 16, 2023	222.56	222.82	217.87	218.93
7346	NASDAQ	TSCO	Thu, Jun 15, 2023	217.90	221.00	216.74	220.70
7345	NASDAQ	TSCO	Wed, Jun 14, 2023	218.16	220.00	217.33	218.04
7344	NASDAQ	TSCO	Tue, Jun 13, 2023	220.41	221.03	216.74	217.49
7343	NASDAQ	TSCO	Mon, Jun 12, 2023	217.22	219.61	214.61	219.48
7342	NASDAQ	TSCO	Fri, Jun 9, 2023	217.83	219.59	217.00	217.22
7341	NASDAQ	TSCO	Thu, Jun 8, 2023	217.53	221.06	217.47	219.45
7340	NASDAQ	TSCO	Wed, Jun 7, 2023	216.86	218.87	215.86	217.81
7339	NASDAQ	TSCO	Tue, Jun 6, 2023	207.26	217.03	207.26	216.86
7338	NASDAQ	TSCO	Mon, Jun 5, 2023	209.25	210.98	205.50	207.55
7337	NASDAQ	TSCO	Fri, Jun 2, 2023	208.43	212.14	208.03	211.19
7336	NASDAQ	TSCO	Thu, Jun 1, 2023	210.94	211.00	205.39	206.32
7335	NASDAQ	TSCO	Wed, May 31, 2023	213.88	214.35	209.02	209.59
7334	NASDAQ	TSCO	Tue, May 30, 2023	211.84	215.59	210.48	215.35
7333	NASDAQ	TSCO	Fri, May 26, 2023	211.04	213.06	209.42	211.50
7332	NASDAQ	TSCO	Thu, May 25, 2023	218.36	218.36	212.53	213.86
7331	NASDAQ	TSCO	Wed, May 24, 2023	220.82	221.16	216.62	218.49
7330	NASDAQ	TSCO	Tue, May 23, 2023	220.44	222.48	218.09	218.54
7329	NASDAQ	TSCO	Mon, May 22, 2023	225.88	228.33	222.65	222.78
7328	NASDAQ	TSCO	Fri, May 19, 2023	229.44	230.09	223.91	224.23
7327	NASDAQ	TSCO	Thu, May 18, 2023	224.91	230.90	223.56	230.56
7326	NASDAQ	TSCO	Wed, May 17, 2023	226.20	226.60	223.65	224.91
7325	NASDAQ	TSCO	Tue, May 16, 2023	228.13	228.46	222.10	226.30
7324	NASDAQ	TSCO	Mon, May 15, 2023	239.09	239.61	230.84	231.53
7323	NASDAQ	TSCO	Fri, May 12, 2023	241.78	242.90	238.71	239.92
7322	NASDAQ	TSCO	Thu, May 11, 2023	244.11	245.44	238.97	241.82
7321	NASDAQ	TSCO	Wed, May 10, 2023	242.36	244.99	241.61	243.87
7320	NASDAQ	TSCO	Tue, May 9, 2023	240.18	242.09	239.15	241.71
7319	NASDAQ	TSCO	Mon, May 8, 2023	240.50	243.70	239.68	240.70
7318	NASDAQ	TSCO	Fri, May 5, 2023	236.99	242.03	236.99	240.33
7317	NASDAQ	TSCO	Thu, May 4, 2023	243.14	244.19	235.99	236.82
7316	NASDAQ	TSCO	Wed, May 3, 2023	240.82	245.83	240.45	243.31
7315	NASDAQ	TSCO	Tue, May 2, 2023	238.60	242.15	235.90	241.95
7314	NASDAQ	TSCO	Mon, May 1, 2023	239.22	240.62	237.15	238.95
7313	NASDAQ	TSCO	Fri, Apr 28, 2023	239.10	239.10	234.08	238.40
7312	NASDAQ	TSCO	Thu, Apr 27, 2023	242.00	242.40	230.46	239.09
7311	NASDAQ	TSCO	Wed, Apr 26, 2023	244.00	245.74	242.62	243.19
7310	NASDAQ	TSCO	Tue, Apr 25, 2023	248.51	249.23	244.07	244.37
7309	NASDAQ	TSCO	Mon, Apr 24, 2023	247.00	250.89	246.43	249.97
7308	NASDAQ	TSCO	Fri, Apr 21, 2023	249.47	251.17	247.70	248.59
7307	NASDAQ	TSCO	Thu, Apr 20, 2023	245.75	250.41	245.08	249.00
7306	NASDAQ	TSCO	Wed, Apr 19, 2023	245.20	247.04	243.29	246.82
7305	NASDAQ	TSCO	Tue, Apr 18, 2023	242.40	245.33	241.46	245.21
7304	NASDAQ	TSCO	Mon, Apr 17, 2023	239.45	241.28	238.61	241.24
7303	NASDAQ	TSCO	Fri, Apr 14, 2023	236.01	238.76	235.77	237.95
7302	NASDAQ	TSCO	Thu, Apr 13, 2023	232.94	236.76	232.11	236.06
7301	NASDAQ	TSCO	Wed, Apr 12, 2023	240.97	240.97	232.16	232.64
7300	NASDAQ	TSCO	Tue, Apr 11, 2023	238.21	242.27	235.99	240.00
7299	NASDAQ	TSCO	Mon, Apr 10, 2023	234.38	239.79	234.38	238.55
7298	NASDAQ	TSCO	Thu, Apr 6, 2023	232.74	235.89	229.68	235.63
7297	NASDAQ	TSCO	Wed, Apr 5, 2023	237.54	238.89	232.58	234.53
7296	NASDAQ	TSCO	Tue, Apr 4, 2023	241.60	242.00	237.02	239.59
7295	NASDAQ	TSCO	Mon, Apr 3, 2023	235.62	242.02	235.62	241.66
7294	NASDAQ	TSCO	Fri, Mar 31, 2023	231.14	236.59	230.46	235.04
7293	NASDAQ	TSCO	Thu, Mar 30, 2023	230.91	231.95	230.07	230.39
7292	NASDAQ	TSCO	Wed, Mar 29, 2023	230.43	231.17	228.77	230.44
7291	NASDAQ	TSCO	Tue, Mar 28, 2023	230.50	231.08	228.91	229.51
7290	NASDAQ	TSCO	Mon, Mar 27, 2023	227.83	232.00	226.64	229.77
7289	NASDAQ	TSCO	Fri, Mar 24, 2023	226.82	229.09	224.63	227.21
7288	NASDAQ	TSCO	Thu, Mar 23, 2023	228.36	228.84	224.85	226.61
7287	NASDAQ	TSCO	Wed, Mar 22, 2023	234.35	235.08	228.76	228.84
7286	NASDAQ	TSCO	Tue, Mar 21, 2023	234.00	236.81	234.00	235.67
7285	NASDAQ	TSCO	Mon, Mar 20, 2023	232.99	234.91	231.14	232.19
7284	NASDAQ	TSCO	Fri, Mar 17, 2023	235.80	236.07	231.45	232.44
7283	NASDAQ	TSCO	Thu, Mar 16, 2023	230.98	236.22	230.98	235.32
7282	NASDAQ	TSCO	Wed, Mar 15, 2023	228.63	232.29	227.95	231.41
7281	NASDAQ	TSCO	Tue, Mar 14, 2023	229.85	230.46	226.79	229.65
7280	NASDAQ	TSCO	Mon, Mar 13, 2023	225.34	230.01	225.23	227.93
7279	NASDAQ	TSCO	Fri, Mar 10, 2023	226.91	230.27	225.99	227.24
7278	NASDAQ	TSCO	Thu, Mar 9, 2023	229.84	231.69	226.65	226.91
7277	NASDAQ	TSCO	Wed, Mar 8, 2023	228.61	229.93	226.89	228.45
7276	NASDAQ	TSCO	Tue, Mar 7, 2023	230.36	231.03	227.60	228.53
7275	NASDAQ	TSCO	Mon, Mar 6, 2023	230.16	231.93	228.14	228.69
7274	NASDAQ	TSCO	Fri, Mar 3, 2023	229.15	230.28	227.94	230.16
7273	NASDAQ	TSCO	Thu, Mar 2, 2023	225.00	229.01	223.70	228.49
7272	NASDAQ	TSCO	Wed, Mar 1, 2023	230.95	231.34	224.86	225.76
7271	NASDAQ	TSCO	Tue, Feb 28, 2023	235.04	236.13	233.13	233.26
7270	NASDAQ	TSCO	Mon, Feb 27, 2023	231.61	234.84	231.30	234.43
7269	NASDAQ	TSCO	Fri, Feb 24, 2023	231.05	231.41	229.20	230.54
7268	NASDAQ	TSCO	Thu, Feb 23, 2023	232.68	233.50	230.38	233.00
7267	NASDAQ	TSCO	Wed, Feb 22, 2023	234.46	236.00	232.33	232.81
7266	NASDAQ	TSCO	Tue, Feb 21, 2023	236.52	237.21	233.45	234.04
7265	NASDAQ	TSCO	Fri, Feb 17, 2023	234.91	239.16	234.14	239.00
7264	NASDAQ	TSCO	Thu, Feb 16, 2023	237.25	237.94	235.70	236.98
7263	NASDAQ	TSCO	Wed, Feb 15, 2023	237.63	239.66	236.50	239.61
7262	NASDAQ	TSCO	Tue, Feb 14, 2023	236.00	238.26	234.84	237.99
7261	NASDAQ	TSCO	Mon, Feb 13, 2023	234.00	237.87	232.77	237.17
7260	NASDAQ	TSCO	Fri, Feb 10, 2023	234.13	234.71	231.97	233.00
7259	NASDAQ	TSCO	Thu, Feb 9, 2023	231.21	234.60	231.21	233.76
7258	NASDAQ	TSCO	Wed, Feb 8, 2023	231.92	233.05	230.89	231.24
7257	NASDAQ	TSCO	Tue, Feb 7, 2023	231.47	233.35	225.96	232.73
7256	NASDAQ	TSCO	Mon, Feb 6, 2023	227.99	232.70	227.70	232.42
7255	NASDAQ	TSCO	Fri, Feb 3, 2023	229.39	232.34	228.39	228.56
7254	NASDAQ	TSCO	Thu, Feb 2, 2023	232.11	233.35	228.62	230.90
7253	NASDAQ	TSCO	Wed, Feb 1, 2023	227.25	230.93	224.19	230.03
7252	NASDAQ	TSCO	Tue, Jan 31, 2023	223.65	228.05	223.65	227.99
7251	NASDAQ	TSCO	Mon, Jan 30, 2023	225.63	226.82	222.17	222.79
7250	NASDAQ	TSCO	Fri, Jan 27, 2023	229.18	229.44	222.25	225.67
7249	NASDAQ	TSCO	Thu, Jan 26, 2023	230.92	235.36	217.48	226.72
7248	NASDAQ	TSCO	Wed, Jan 25, 2023	213.46	214.22	210.24	213.82
7247	NASDAQ	TSCO	Tue, Jan 24, 2023	215.00	216.75	211.80	214.86
7246	NASDAQ	TSCO	Mon, Jan 23, 2023	216.74	217.14	212.53	215.48
7245	NASDAQ	TSCO	Fri, Jan 20, 2023	207.32	213.26	206.23	212.07
7244	NASDAQ	TSCO	Thu, Jan 19, 2023	214.95	215.79	206.64	206.86
7243	NASDAQ	TSCO	Wed, Jan 18, 2023	218.89	220.28	214.58	214.73
7242	NASDAQ	TSCO	Tue, Jan 17, 2023	221.45	224.31	218.88	218.99
7241	NASDAQ	TSCO	Fri, Jan 13, 2023	219.06	224.35	218.69	221.09
7240	NASDAQ	TSCO	Thu, Jan 12, 2023	223.11	224.92	220.43	220.74
7239	NASDAQ	TSCO	Wed, Jan 11, 2023	222.73	224.75	220.82	221.60
7238	NASDAQ	TSCO	Tue, Jan 10, 2023	217.84	221.77	214.43	221.74
7237	NASDAQ	TSCO	Mon, Jan 9, 2023	220.73	222.57	216.68	217.48
7236	NASDAQ	TSCO	Fri, Jan 6, 2023	220.73	224.74	220.13	221.64
7235	NASDAQ	TSCO	Thu, Jan 5, 2023	221.00	222.00	218.32	219.63
7234	NASDAQ	TSCO	Wed, Jan 4, 2023	224.51	225.33	220.05	221.49
7233	NASDAQ	TSCO	Tue, Jan 3, 2023	225.39	226.09	221.19	223.18
7232	NASDAQ	TSCO	Fri, Dec 30, 2022	224.87	226.13	223.03	224.97
7231	NASDAQ	TSCO	Thu, Dec 29, 2022	220.99	227.74	220.87	226.98
7230	NASDAQ	TSCO	Wed, Dec 28, 2022	224.00	225.37	219.49	219.90
7229	NASDAQ	TSCO	Tue, Dec 27, 2022	217.83	223.90	216.15	223.09
7228	NASDAQ	TSCO	Fri, Dec 23, 2022	213.50	217.11	212.26	217.06
7227	NASDAQ	TSCO	Thu, Dec 22, 2022	212.08	213.15	208.80	213.05
7226	NASDAQ	TSCO	Wed, Dec 21, 2022	212.89	215.36	210.59	214.25
7225	NASDAQ	TSCO	Tue, Dec 20, 2022	211.09	211.37	207.57	210.20
7224	NASDAQ	TSCO	Mon, Dec 19, 2022	211.50	213.09	210.10	211.46
7223	NASDAQ	TSCO	Fri, Dec 16, 2022	212.01	214.58	208.68	210.51
7222	NASDAQ	TSCO	Thu, Dec 15, 2022	213.23	214.75	210.57	214.02
7221	NASDAQ	TSCO	Wed, Dec 14, 2022	215.90	216.91	211.15	215.32
7220	NASDAQ	TSCO	Tue, Dec 13, 2022	220.31	220.70	210.91	214.20
7219	NASDAQ	TSCO	Mon, Dec 12, 2022	218.93	219.33	212.09	214.47
7218	NASDAQ	TSCO	Fri, Dec 9, 2022	217.83	220.92	216.21	218.32
7217	NASDAQ	TSCO	Thu, Dec 8, 2022	217.05	220.17	216.04	219.52
7216	NASDAQ	TSCO	Wed, Dec 7, 2022	216.64	221.47	216.29	217.34
7215	NASDAQ	TSCO	Tue, Dec 6, 2022	220.59	221.53	214.63	217.13
7214	NASDAQ	TSCO	Mon, Dec 5, 2022	221.87	223.39	219.77	220.95
7213	NASDAQ	TSCO	Fri, Dec 2, 2022	223.65	225.84	220.77	224.94
7212	NASDAQ	TSCO	Thu, Dec 1, 2022	228.26	229.81	223.20	224.63
7211	NASDAQ	TSCO	Wed, Nov 30, 2022	219.27	227.09	218.20	226.31
7210	NASDAQ	TSCO	Tue, Nov 29, 2022	221.38	221.79	218.40	219.01
7209	NASDAQ	TSCO	Mon, Nov 28, 2022	223.81	225.47	221.68	221.88
7208	NASDAQ	TSCO	Fri, Nov 25, 2022	227.42	228.10	223.27	224.02
7207	NASDAQ	TSCO	Wed, Nov 23, 2022	224.23	227.40	223.36	225.76
7206	NASDAQ	TSCO	Tue, Nov 22, 2022	222.37	224.14	220.85	223.54
7205	NASDAQ	TSCO	Mon, Nov 21, 2022	216.36	221.51	216.19	220.44
7204	NASDAQ	TSCO	Fri, Nov 18, 2022	217.60	220.41	215.60	219.86
7203	NASDAQ	TSCO	Thu, Nov 17, 2022	216.34	217.99	211.15	214.88
7202	NASDAQ	TSCO	Wed, Nov 16, 2022	212.85	220.54	209.56	219.10
7201	NASDAQ	TSCO	Tue, Nov 15, 2022	216.06	217.48	211.92	216.20
7200	NASDAQ	TSCO	Mon, Nov 14, 2022	210.10	217.30	209.26	212.78
7199	NASDAQ	TSCO	Fri, Nov 11, 2022	213.13	214.45	207.49	209.05
7198	NASDAQ	TSCO	Thu, Nov 10, 2022	211.10	215.55	208.15	210.59
7197	NASDAQ	TSCO	Wed, Nov 9, 2022	205.86	208.10	202.84	203.40
7196	NASDAQ	TSCO	Tue, Nov 8, 2022	210.07	212.96	205.09	207.15
7195	NASDAQ	TSCO	Mon, Nov 7, 2022	205.78	210.42	200.94	208.99
7194	NASDAQ	TSCO	Fri, Nov 4, 2022	213.01	213.20	202.54	206.56
7193	NASDAQ	TSCO	Thu, Nov 3, 2022	210.17	213.99	209.00	211.31
7192	NASDAQ	TSCO	Wed, Nov 2, 2022	218.58	219.58	211.38	211.41
7191	NASDAQ	TSCO	Tue, Nov 1, 2022	221.19	222.95	217.91	220.53
7190	NASDAQ	TSCO	Mon, Oct 31, 2022	221.11	222.67	217.44	219.77
7189	NASDAQ	TSCO	Fri, Oct 28, 2022	215.69	224.09	215.69	223.14
7188	NASDAQ	TSCO	Thu, Oct 27, 2022	217.18	218.14	213.58	215.58
7187	NASDAQ	TSCO	Wed, Oct 26, 2022	215.39	220.41	212.92	215.96
7186	NASDAQ	TSCO	Tue, Oct 25, 2022	207.89	214.65	207.59	214.29
7185	NASDAQ	TSCO	Mon, Oct 24, 2022	199.38	210.26	199.38	207.83
7184	NASDAQ	TSCO	Fri, Oct 21, 2022	188.02	199.46	187.55	197.37
7183	NASDAQ	TSCO	Thu, Oct 20, 2022	198.40	199.00	187.29	189.53
7182	NASDAQ	TSCO	Wed, Oct 19, 2022	203.46	204.27	195.17	196.32
7181	NASDAQ	TSCO	Tue, Oct 18, 2022	205.00	206.23	201.26	202.84
7180	NASDAQ	TSCO	Mon, Oct 17, 2022	201.91	203.55	199.76	201.71
7179	NASDAQ	TSCO	Fri, Oct 14, 2022	205.00	205.00	198.28	198.68
7178	NASDAQ	TSCO	Thu, Oct 13, 2022	199.95	204.60	194.92	202.90
7177	NASDAQ	TSCO	Wed, Oct 12, 2022	201.01	204.66	199.50	203.61
7176	NASDAQ	TSCO	Tue, Oct 11, 2022	195.63	202.50	195.63	200.76
7175	NASDAQ	TSCO	Mon, Oct 10, 2022	195.04	196.69	191.92	195.63
7174	NASDAQ	TSCO	Fri, Oct 7, 2022	198.49	198.83	193.85	194.62
7173	NASDAQ	TSCO	Thu, Oct 6, 2022	202.49	203.51	199.20	200.08
7172	NASDAQ	TSCO	Wed, Oct 5, 2022	196.29	203.40	195.71	201.59
7171	NASDAQ	TSCO	Tue, Oct 4, 2022	195.82	198.95	195.76	197.89
7170	NASDAQ	TSCO	Mon, Oct 3, 2022	187.00	195.92	186.35	194.12
7169	NASDAQ	TSCO	Fri, Sep 30, 2022	186.03	187.62	181.40	185.88
7168	NASDAQ	TSCO	Thu, Sep 29, 2022	191.49	192.03	186.44	187.49
7167	NASDAQ	TSCO	Wed, Sep 28, 2022	189.72	192.77	187.81	192.26
7166	NASDAQ	TSCO	Tue, Sep 27, 2022	188.21	190.84	186.54	188.57
7165	NASDAQ	TSCO	Mon, Sep 26, 2022	185.61	188.61	184.92	186.09
7164	NASDAQ	TSCO	Fri, Sep 23, 2022	186.76	188.25	183.06	185.59
7163	NASDAQ	TSCO	Thu, Sep 22, 2022	189.28	189.41	186.32	188.41
7162	NASDAQ	TSCO	Wed, Sep 21, 2022	192.51	194.28	189.86	189.96
7161	NASDAQ	TSCO	Tue, Sep 20, 2022	191.06	191.58	187.86	190.40
7160	NASDAQ	TSCO	Mon, Sep 19, 2022	188.86	193.22	188.58	192.98
7159	NASDAQ	TSCO	Fri, Sep 16, 2022	186.82	191.86	185.28	190.02
7158	NASDAQ	TSCO	Thu, Sep 15, 2022	189.01	190.80	186.04	187.96
7157	NASDAQ	TSCO	Wed, Sep 14, 2022	194.48	195.68	187.59	189.01
7156	NASDAQ	TSCO	Tue, Sep 13, 2022	200.03	200.19	193.23	193.61
7155	NASDAQ	TSCO	Mon, Sep 12, 2022	202.52	205.44	200.67	202.65
7154	NASDAQ	TSCO	Fri, Sep 9, 2022	199.50	202.00	199.00	200.92
7153	NASDAQ	TSCO	Thu, Sep 8, 2022	194.67	200.01	193.69	199.79
7152	NASDAQ	TSCO	Wed, Sep 7, 2022	189.23	196.90	189.23	196.26
7151	NASDAQ	TSCO	Tue, Sep 6, 2022	188.31	191.09	185.32	188.04
7150	NASDAQ	TSCO	Fri, Sep 2, 2022	190.65	191.29	186.15	187.60
7149	NASDAQ	TSCO	Thu, Sep 1, 2022	183.84	188.26	182.95	188.15
7148	NASDAQ	TSCO	Wed, Aug 31, 2022	188.15	188.89	185.14	185.15
7147	NASDAQ	TSCO	Tue, Aug 30, 2022	190.86	191.98	186.57	188.09
7146	NASDAQ	TSCO	Mon, Aug 29, 2022	189.37	193.28	187.53	190.13
7145	NASDAQ	TSCO	Fri, Aug 26, 2022	200.64	201.17	191.06	191.06
7144	NASDAQ	TSCO	Thu, Aug 25, 2022	198.84	200.44	197.43	200.33
7143	NASDAQ	TSCO	Wed, Aug 24, 2022	200.00	201.58	198.51	198.97
7142	NASDAQ	TSCO	Tue, Aug 23, 2022	201.14	202.24	198.90	200.03
7141	NASDAQ	TSCO	Mon, Aug 22, 2022	202.05	203.00	200.40	200.95
7140	NASDAQ	TSCO	Fri, Aug 19, 2022	203.66	204.00	200.84	203.29
7139	NASDAQ	TSCO	Thu, Aug 18, 2022	205.00	206.84	204.06	205.21
7138	NASDAQ	TSCO	Wed, Aug 17, 2022	203.97	205.53	202.37	204.89
7137	NASDAQ	TSCO	Tue, Aug 16, 2022	198.57	206.71	198.57	204.73
7136	NASDAQ	TSCO	Mon, Aug 15, 2022	197.43	199.50	196.04	198.21
7135	NASDAQ	TSCO	Fri, Aug 12, 2022	196.54	197.00	194.26	196.93
7134	NASDAQ	TSCO	Thu, Aug 11, 2022	192.86	195.29	192.46	194.90
7133	NASDAQ	TSCO	Wed, Aug 10, 2022	193.03	196.17	191.86	192.30
7132	NASDAQ	TSCO	Tue, Aug 9, 2022	192.73	192.73	188.64	190.67
7131	NASDAQ	TSCO	Mon, Aug 8, 2022	190.92	194.72	190.30	191.93
7130	NASDAQ	TSCO	Fri, Aug 5, 2022	185.97	189.67	185.53	189.36
7129	NASDAQ	TSCO	Thu, Aug 4, 2022	191.07	191.67	187.40	187.84
7128	NASDAQ	TSCO	Wed, Aug 3, 2022	188.79	192.30	188.79	190.92
7127	NASDAQ	TSCO	Tue, Aug 2, 2022	192.97	193.85	188.36	188.40
7126	NASDAQ	TSCO	Mon, Aug 1, 2022	191.02	195.67	190.42	193.89
7125	NASDAQ	TSCO	Fri, Jul 29, 2022	189.97	192.28	188.30	191.48
7124	NASDAQ	TSCO	Thu, Jul 28, 2022	188.31	192.33	185.87	190.81
7123	NASDAQ	TSCO	Wed, Jul 27, 2022	184.88	188.64	182.47	186.93
7122	NASDAQ	TSCO	Tue, Jul 26, 2022	189.32	190.73	182.48	183.64
7121	NASDAQ	TSCO	Mon, Jul 25, 2022	196.97	196.97	191.67	193.87
7120	NASDAQ	TSCO	Fri, Jul 22, 2022	199.00	200.70	192.98	194.89
7119	NASDAQ	TSCO	Thu, Jul 21, 2022	198.42	200.02	192.01	198.42
7118	NASDAQ	TSCO	Wed, Jul 20, 2022	206.13	208.33	203.33	207.31
7117	NASDAQ	TSCO	Tue, Jul 19, 2022	205.98	207.06	203.54	205.63
7116	NASDAQ	TSCO	Mon, Jul 18, 2022	204.30	206.16	202.60	203.49
7115	NASDAQ	TSCO	Fri, Jul 15, 2022	202.93	204.29	201.75	203.20
7114	NASDAQ	TSCO	Thu, Jul 14, 2022	197.59	202.15	196.16	201.78
7113	NASDAQ	TSCO	Wed, Jul 13, 2022	194.22	198.93	193.51	197.53
7112	NASDAQ	TSCO	Tue, Jul 12, 2022	204.04	205.00	195.88	196.53
7111	NASDAQ	TSCO	Mon, Jul 11, 2022	203.60	205.66	201.92	203.40
7110	NASDAQ	TSCO	Fri, Jul 8, 2022	203.44	204.68	201.84	203.96
7109	NASDAQ	TSCO	Thu, Jul 7, 2022	197.56	203.99	197.56	203.44
7108	NASDAQ	TSCO	Wed, Jul 6, 2022	198.96	199.43	194.57	197.55
7107	NASDAQ	TSCO	Tue, Jul 5, 2022	195.88	198.74	192.81	198.03
7106	NASDAQ	TSCO	Fri, Jul 1, 2022	194.41	197.16	192.47	196.31
7105	NASDAQ	TSCO	Thu, Jun 30, 2022	194.53	195.98	191.99	193.85
7104	NASDAQ	TSCO	Wed, Jun 29, 2022	196.28	196.87	193.16	195.56
7103	NASDAQ	TSCO	Tue, Jun 28, 2022	202.84	205.37	194.92	195.25
7102	NASDAQ	TSCO	Mon, Jun 27, 2022	203.83	205.23	201.70	202.51
7101	NASDAQ	TSCO	Fri, Jun 24, 2022	199.61	203.53	199.39	202.97
7100	NASDAQ	TSCO	Thu, Jun 23, 2022	193.41	198.88	192.25	198.78
7099	NASDAQ	TSCO	Wed, Jun 22, 2022	192.82	195.50	191.27	192.01
7098	NASDAQ	TSCO	Tue, Jun 21, 2022	191.40	196.73	189.63	195.39
7097	NASDAQ	TSCO	Fri, Jun 17, 2022	189.91	192.43	186.16	188.73
7096	NASDAQ	TSCO	Thu, Jun 16, 2022	193.06	193.58	189.31	190.64
7095	NASDAQ	TSCO	Wed, Jun 15, 2022	192.03	198.96	192.02	196.13
7094	NASDAQ	TSCO	Tue, Jun 14, 2022	196.19	197.40	190.94	192.17
7093	NASDAQ	TSCO	Mon, Jun 13, 2022	190.00	194.31	188.56	192.03
7092	NASDAQ	TSCO	Fri, Jun 10, 2022	199.40	200.07	194.66	195.30
7091	NASDAQ	TSCO	Thu, Jun 9, 2022	196.80	204.68	196.20	201.65
7090	NASDAQ	TSCO	Wed, Jun 8, 2022	200.22	202.29	197.41	198.35
7089	NASDAQ	TSCO	Tue, Jun 7, 2022	197.01	201.76	194.40	201.11
7088	NASDAQ	TSCO	Mon, Jun 6, 2022	195.78	199.31	193.63	199.09
7087	NASDAQ	TSCO	Fri, Jun 3, 2022	194.22	196.69	193.01	194.44
7086	NASDAQ	TSCO	Thu, Jun 2, 2022	191.13	195.39	190.11	195.30
7085	NASDAQ	TSCO	Wed, Jun 1, 2022	189.01	193.90	188.55	190.66
7084	NASDAQ	TSCO	Tue, May 31, 2022	191.00	191.78	186.55	187.36
7083	NASDAQ	TSCO	Fri, May 27, 2022	187.57	192.44	187.56	192.43
7082	NASDAQ	TSCO	Thu, May 26, 2022	181.71	186.54	181.22	185.90
7081	NASDAQ	TSCO	Wed, May 25, 2022	169.42	178.59	166.49	176.77
7080	NASDAQ	TSCO	Tue, May 24, 2022	173.48	174.06	167.90	170.53
7079	NASDAQ	TSCO	Mon, May 23, 2022	179.67	179.94	174.00	176.84
7078	NASDAQ	TSCO	Fri, May 20, 2022	184.67	184.92	173.46	179.96
7077	NASDAQ	TSCO	Thu, May 19, 2022	179.58	187.76	177.82	183.76
7076	NASDAQ	TSCO	Wed, May 18, 2022	194.92	195.26	175.40	181.63
7075	NASDAQ	TSCO	Tue, May 17, 2022	206.20	208.44	201.89	207.62
7074	NASDAQ	TSCO	Mon, May 16, 2022	202.65	207.30	198.90	205.61
7073	NASDAQ	TSCO	Fri, May 13, 2022	198.76	201.97	198.17	201.85
7072	NASDAQ	TSCO	Thu, May 12, 2022	190.50	197.21	190.50	196.53
7071	NASDAQ	TSCO	Wed, May 11, 2022	197.33	199.56	191.21	191.56
7070	NASDAQ	TSCO	Tue, May 10, 2022	200.14	200.55	193.06	198.07
7069	NASDAQ	TSCO	Mon, May 9, 2022	200.37	202.53	197.29	198.24
7068	NASDAQ	TSCO	Fri, May 6, 2022	202.29	204.77	199.20	202.56
7067	NASDAQ	TSCO	Thu, May 5, 2022	212.07	213.06	201.90	204.22
7066	NASDAQ	TSCO	Wed, May 4, 2022	206.00	213.06	205.24	212.63
7065	NASDAQ	TSCO	Tue, May 3, 2022	206.14	207.42	203.99	205.68
7064	NASDAQ	TSCO	Mon, May 2, 2022	202.14	207.35	201.43	206.32
7063	NASDAQ	TSCO	Fri, Apr 29, 2022	206.70	208.85	200.94	201.45
7062	NASDAQ	TSCO	Thu, Apr 28, 2022	207.31	210.84	202.83	208.48
7061	NASDAQ	TSCO	Wed, Apr 27, 2022	205.61	208.58	203.94	205.30
7060	NASDAQ	TSCO	Tue, Apr 26, 2022	209.72	211.02	205.75	205.87
7059	NASDAQ	TSCO	Mon, Apr 25, 2022	205.01	210.48	203.72	209.96
7058	NASDAQ	TSCO	Fri, Apr 22, 2022	216.43	217.00	206.51	206.65
7057	NASDAQ	TSCO	Thu, Apr 21, 2022	218.76	221.00	216.00	219.18
7056	NASDAQ	TSCO	Wed, Apr 20, 2022	222.26	223.17	219.27	221.09
7055	NASDAQ	TSCO	Tue, Apr 19, 2022	217.55	222.17	217.33	221.65
7054	NASDAQ	TSCO	Mon, Apr 18, 2022	226.76	227.63	214.68	217.53
7053	NASDAQ	TSCO	Thu, Apr 14, 2022	236.56	238.88	228.05	228.23
7052	NASDAQ	TSCO	Wed, Apr 13, 2022	237.10	239.74	235.52	237.38
7051	NASDAQ	TSCO	Tue, Apr 12, 2022	237.20	241.40	234.85	236.69
7050	NASDAQ	TSCO	Mon, Apr 11, 2022	234.42	237.66	232.82	235.11
7049	NASDAQ	TSCO	Fri, Apr 8, 2022	230.48	238.27	230.48	236.38
7048	NASDAQ	TSCO	Thu, Apr 7, 2022	223.74	233.35	223.52	230.98
7047	NASDAQ	TSCO	Wed, Apr 6, 2022	222.95	225.76	219.61	224.92
7046	NASDAQ	TSCO	Tue, Apr 5, 2022	227.40	232.81	222.88	224.50
7045	NASDAQ	TSCO	Mon, Apr 4, 2022	227.00	227.83	224.62	227.68
7044	NASDAQ	TSCO	Fri, Apr 1, 2022	233.71	234.51	226.30	226.71
7043	NASDAQ	TSCO	Thu, Mar 31, 2022	233.67	241.54	232.40	233.37
7042	NASDAQ	TSCO	Wed, Mar 30, 2022	231.10	233.00	229.52	232.85
7041	NASDAQ	TSCO	Tue, Mar 29, 2022	233.48	234.55	230.27	233.35
7040	NASDAQ	TSCO	Mon, Mar 28, 2022	231.58	232.69	229.21	232.23
7039	NASDAQ	TSCO	Fri, Mar 25, 2022	235.00	235.73	229.37	232.20
7038	NASDAQ	TSCO	Thu, Mar 24, 2022	233.21	234.75	232.01	233.33
7037	NASDAQ	TSCO	Wed, Mar 23, 2022	232.09	233.80	230.12	232.12
7036	NASDAQ	TSCO	Tue, Mar 22, 2022	232.22	232.72	228.89	231.81
7035	NASDAQ	TSCO	Mon, Mar 21, 2022	233.34	235.56	229.56	231.59
7034	NASDAQ	TSCO	Fri, Mar 18, 2022	235.47	235.50	229.65	233.53
7033	NASDAQ	TSCO	Thu, Mar 17, 2022	226.63	232.85	225.62	232.60
7032	NASDAQ	TSCO	Wed, Mar 16, 2022	229.49	230.99	221.86	227.12
7031	NASDAQ	TSCO	Tue, Mar 15, 2022	225.81	228.11	221.48	227.88
7030	NASDAQ	TSCO	Mon, Mar 14, 2022	227.28	231.15	223.80	224.34
7029	NASDAQ	TSCO	Fri, Mar 11, 2022	230.01	231.61	225.78	226.52
7028	NASDAQ	TSCO	Thu, Mar 10, 2022	222.71	229.33	220.59	228.95
7027	NASDAQ	TSCO	Wed, Mar 9, 2022	221.52	227.23	218.50	224.85
7026	NASDAQ	TSCO	Tue, Mar 8, 2022	226.38	234.05	218.36	219.29
7025	NASDAQ	TSCO	Mon, Mar 7, 2022	221.56	236.63	221.56	227.48
7024	NASDAQ	TSCO	Fri, Mar 4, 2022	215.00	222.50	213.24	221.93
7023	NASDAQ	TSCO	Thu, Mar 3, 2022	208.85	216.20	208.13	214.66
7022	NASDAQ	TSCO	Wed, Mar 2, 2022	205.67	208.19	203.18	207.70
7021	NASDAQ	TSCO	Tue, Mar 1, 2022	203.77	207.37	203.60	205.18
7020	NASDAQ	TSCO	Mon, Feb 28, 2022	198.60	204.29	198.17	203.79
7019	NASDAQ	TSCO	Fri, Feb 25, 2022	195.47	200.86	194.44	200.67
7018	NASDAQ	TSCO	Thu, Feb 24, 2022	186.99	196.25	186.67	195.38
7017	NASDAQ	TSCO	Wed, Feb 23, 2022	201.87	202.16	191.20	191.79
7016	NASDAQ	TSCO	Tue, Feb 22, 2022	213.15	213.51	199.89	200.36
7015	NASDAQ	TSCO	Fri, Feb 18, 2022	213.39	215.85	212.40	214.18
7014	NASDAQ	TSCO	Thu, Feb 17, 2022	213.18	214.76	211.24	213.48
7013	NASDAQ	TSCO	Wed, Feb 16, 2022	218.39	219.98	212.66	215.05
7012	NASDAQ	TSCO	Tue, Feb 15, 2022	219.50	222.07	218.38	219.51
7011	NASDAQ	TSCO	Mon, Feb 14, 2022	220.00	220.96	214.53	217.93
7010	NASDAQ	TSCO	Fri, Feb 11, 2022	220.09	221.75	218.17	219.44
7009	NASDAQ	TSCO	Thu, Feb 10, 2022	221.50	225.48	219.71	220.58
7008	NASDAQ	TSCO	Wed, Feb 9, 2022	224.00	226.31	222.83	224.46
7007	NASDAQ	TSCO	Tue, Feb 8, 2022	217.94	222.87	217.94	221.95
7006	NASDAQ	TSCO	Mon, Feb 7, 2022	217.64	219.71	215.76	217.61
7005	NASDAQ	TSCO	Fri, Feb 4, 2022	219.40	219.42	214.46	216.93
7004	NASDAQ	TSCO	Thu, Feb 3, 2022	219.42	223.49	217.88	219.46
7003	NASDAQ	TSCO	Wed, Feb 2, 2022	220.89	224.37	219.74	220.89
7002	NASDAQ	TSCO	Tue, Feb 1, 2022	218.47	222.79	217.74	220.31
7001	NASDAQ	TSCO	Mon, Jan 31, 2022	214.70	218.56	212.00	218.31
7000	NASDAQ	TSCO	Fri, Jan 28, 2022	212.39	214.95	207.12	214.84
6999	NASDAQ	TSCO	Thu, Jan 27, 2022	219.43	219.43	207.56	209.25
6998	NASDAQ	TSCO	Wed, Jan 26, 2022	214.05	214.05	204.91	207.12
6997	NASDAQ	TSCO	Tue, Jan 25, 2022	214.02	215.65	208.01	212.36
6996	NASDAQ	TSCO	Mon, Jan 24, 2022	205.79	217.44	204.77	217.17
6995	NASDAQ	TSCO	Fri, Jan 21, 2022	210.27	213.02	207.29	209.11
6994	NASDAQ	TSCO	Thu, Jan 20, 2022	222.90	224.73	209.51	209.89
6993	NASDAQ	TSCO	Wed, Jan 19, 2022	222.72	225.10	220.48	220.66
6992	NASDAQ	TSCO	Tue, Jan 18, 2022	219.23	222.07	215.48	221.43
6991	NASDAQ	TSCO	Fri, Jan 14, 2022	229.92	230.83	221.62	221.97
6990	NASDAQ	TSCO	Thu, Jan 13, 2022	231.60	234.30	229.96	230.79
6989	NASDAQ	TSCO	Wed, Jan 12, 2022	226.41	230.82	226.02	228.91
6988	NASDAQ	TSCO	Tue, Jan 11, 2022	227.57	227.95	221.59	225.80
6987	NASDAQ	TSCO	Mon, Jan 10, 2022	225.38	227.42	220.63	227.39
6986	NASDAQ	TSCO	Fri, Jan 7, 2022	230.84	231.58	225.24	228.38
6985	NASDAQ	TSCO	Thu, Jan 6, 2022	229.18	232.84	228.00	231.31
6984	NASDAQ	TSCO	Wed, Jan 5, 2022	236.60	237.90	229.46	229.75
6983	NASDAQ	TSCO	Tue, Jan 4, 2022	235.83	239.59	234.73	236.30
6982	NASDAQ	TSCO	Mon, Jan 3, 2022	238.35	239.86	234.14	235.72
6981	NASDAQ	TSCO	Fri, Dec 31, 2021	236.60	239.54	235.22	238.60
6980	NASDAQ	TSCO	Thu, Dec 30, 2021	238.81	239.36	236.23	236.72
6979	NASDAQ	TSCO	Wed, Dec 29, 2021	231.82	238.47	231.54	236.76
6978	NASDAQ	TSCO	Tue, Dec 28, 2021	232.70	233.11	230.51	231.17
6977	NASDAQ	TSCO	Mon, Dec 27, 2021	229.72	231.69	228.78	231.47
6976	NASDAQ	TSCO	Thu, Dec 23, 2021	228.01	229.66	227.54	228.27
6975	NASDAQ	TSCO	Wed, Dec 22, 2021	223.61	227.38	222.95	227.33
6974	NASDAQ	TSCO	Tue, Dec 21, 2021	222.66	224.98	219.03	223.04
6973	NASDAQ	TSCO	Mon, Dec 20, 2021	222.56	223.66	217.57	222.30
6972	NASDAQ	TSCO	Fri, Dec 17, 2021	232.63	233.34	224.23	226.65
6971	NASDAQ	TSCO	Thu, Dec 16, 2021	236.95	238.28	231.78	233.06
6970	NASDAQ	TSCO	Wed, Dec 15, 2021	232.60	237.62	231.08	236.97
6969	NASDAQ	TSCO	Tue, Dec 14, 2021	232.90	234.98	230.89	234.19
6968	NASDAQ	TSCO	Mon, Dec 13, 2021	237.88	237.88	229.61	233.16
6967	NASDAQ	TSCO	Fri, Dec 10, 2021	231.21	234.46	230.30	234.31
6966	NASDAQ	TSCO	Thu, Dec 9, 2021	234.85	234.97	230.13	230.24
6965	NASDAQ	TSCO	Wed, Dec 8, 2021	233.58	235.39	231.75	235.18
6964	NASDAQ	TSCO	Tue, Dec 7, 2021	229.49	234.90	228.70	233.34
6963	NASDAQ	TSCO	Mon, Dec 6, 2021	229.10	230.38	225.80	227.46
6962	NASDAQ	TSCO	Fri, Dec 3, 2021	229.29	230.91	226.07	227.96
6961	NASDAQ	TSCO	Thu, Dec 2, 2021	224.32	229.68	223.63	227.65
6960	NASDAQ	TSCO	Wed, Dec 1, 2021	226.11	229.01	223.92	223.92
6959	NASDAQ	TSCO	Tue, Nov 30, 2021	226.70	232.28	223.40	225.33
6958	NASDAQ	TSCO	Mon, Nov 29, 2021	228.84	230.52	226.22	226.70
6957	NASDAQ	TSCO	Fri, Nov 26, 2021	223.34	230.36	223.30	228.36
6956	NASDAQ	TSCO	Wed, Nov 24, 2021	223.32	226.11	222.03	225.82
6955	NASDAQ	TSCO	Tue, Nov 23, 2021	229.26	229.36	221.99	225.30
6954	NASDAQ	TSCO	Mon, Nov 22, 2021	232.01	232.45	228.50	228.99
6953	NASDAQ	TSCO	Fri, Nov 19, 2021	228.63	231.87	227.98	230.56
6952	NASDAQ	TSCO	Thu, Nov 18, 2021	229.19	229.47	225.96	229.23
6951	NASDAQ	TSCO	Wed, Nov 17, 2021	229.46	230.87	224.90	226.33
6950	NASDAQ	TSCO	Tue, Nov 16, 2021	225.09	230.24	223.60	229.08
6949	NASDAQ	TSCO	Mon, Nov 15, 2021	222.43	223.60	221.17	222.89
6948	NASDAQ	TSCO	Fri, Nov 12, 2021	219.10	221.53	218.29	221.16
6947	NASDAQ	TSCO	Thu, Nov 11, 2021	218.05	219.41	216.79	218.63
6946	NASDAQ	TSCO	Wed, Nov 10, 2021	219.38	220.89	216.24	217.26
6945	NASDAQ	TSCO	Tue, Nov 9, 2021	221.49	224.83	219.58	220.86
6944	NASDAQ	TSCO	Mon, Nov 8, 2021	220.69	221.67	217.86	221.40
6943	NASDAQ	TSCO	Fri, Nov 5, 2021	219.22	220.46	216.98	220.05
6942	NASDAQ	TSCO	Thu, Nov 4, 2021	216.36	219.59	215.35	218.07
6941	NASDAQ	TSCO	Wed, Nov 3, 2021	215.83	217.13	213.31	215.77
6940	NASDAQ	TSCO	Tue, Nov 2, 2021	214.37	216.52	214.37	215.64
6939	NASDAQ	TSCO	Mon, Nov 1, 2021	218.37	218.73	213.28	213.83
6938	NASDAQ	TSCO	Fri, Oct 29, 2021	209.65	217.72	209.65	217.17
6937	NASDAQ	TSCO	Thu, Oct 28, 2021	207.12	211.10	206.88	210.09
6936	NASDAQ	TSCO	Wed, Oct 27, 2021	207.50	208.67	205.91	206.91
6935	NASDAQ	TSCO	Tue, Oct 26, 2021	211.77	212.12	206.76	206.82
6934	NASDAQ	TSCO	Mon, Oct 25, 2021	209.31	213.67	208.70	211.03
6933	NASDAQ	TSCO	Fri, Oct 22, 2021	212.50	214.26	208.13	208.21
6932	NASDAQ	TSCO	Thu, Oct 21, 2021	211.51	212.88	207.09	210.42
6931	NASDAQ	TSCO	Wed, Oct 20, 2021	203.53	205.36	202.01	202.30
6930	NASDAQ	TSCO	Tue, Oct 19, 2021	205.34	205.90	203.10	203.53
6929	NASDAQ	TSCO	Mon, Oct 18, 2021	196.89	205.21	196.48	204.50
6928	NASDAQ	TSCO	Fri, Oct 15, 2021	199.40	200.37	197.07	197.27
6927	NASDAQ	TSCO	Thu, Oct 14, 2021	196.70	198.98	195.70	197.29
6926	NASDAQ	TSCO	Wed, Oct 13, 2021	194.32	195.86	193.12	194.94
6925	NASDAQ	TSCO	Tue, Oct 12, 2021	193.69	195.24	192.40	193.29
6924	NASDAQ	TSCO	Mon, Oct 11, 2021	195.27	196.83	193.45	193.53
6923	NASDAQ	TSCO	Fri, Oct 8, 2021	198.54	199.40	194.49	194.72
6922	NASDAQ	TSCO	Thu, Oct 7, 2021	196.40	200.17	196.29	198.00
6921	NASDAQ	TSCO	Wed, Oct 6, 2021	196.24	197.76	195.12	196.65
6920	NASDAQ	TSCO	Tue, Oct 5, 2021	196.04	198.58	195.89	197.55
6919	NASDAQ	TSCO	Mon, Oct 4, 2021	197.07	199.41	192.90	196.00
6918	NASDAQ	TSCO	Fri, Oct 1, 2021	204.08	204.08	199.36	201.36
6917	NASDAQ	TSCO	Thu, Sep 30, 2021	206.95	207.59	201.83	202.61
6916	NASDAQ	TSCO	Wed, Sep 29, 2021	208.66	209.91	207.15	208.14
6915	NASDAQ	TSCO	Tue, Sep 28, 2021	209.84	209.84	206.25	207.03
6914	NASDAQ	TSCO	Mon, Sep 27, 2021	210.75	212.79	208.30	210.31
6913	NASDAQ	TSCO	Fri, Sep 24, 2021	210.16	210.98	208.11	210.72
6912	NASDAQ	TSCO	Thu, Sep 23, 2021	213.23	213.68	209.28	210.11
6911	NASDAQ	TSCO	Wed, Sep 22, 2021	208.39	212.16	206.66	211.87
6910	NASDAQ	TSCO	Tue, Sep 21, 2021	207.11	208.02	204.52	207.02
6909	NASDAQ	TSCO	Mon, Sep 20, 2021	204.70	206.22	203.21	205.59
6908	NASDAQ	TSCO	Fri, Sep 17, 2021	208.28	209.26	206.00	207.16
6907	NASDAQ	TSCO	Thu, Sep 16, 2021	205.00	210.15	204.39	209.42
6906	NASDAQ	TSCO	Wed, Sep 15, 2021	205.10	205.73	203.18	205.07
6905	NASDAQ	TSCO	Tue, Sep 14, 2021	202.95	205.90	202.09	205.26
6904	NASDAQ	TSCO	Mon, Sep 13, 2021	205.37	206.22	200.39	202.08
6903	NASDAQ	TSCO	Fri, Sep 10, 2021	202.86	207.54	201.98	204.85
6902	NASDAQ	TSCO	Thu, Sep 9, 2021	200.00	202.36	198.52	201.68
6901	NASDAQ	TSCO	Wed, Sep 8, 2021	198.25	199.75	197.30	199.37
6900	NASDAQ	TSCO	Tue, Sep 7, 2021	198.70	199.94	197.06	198.01
6899	NASDAQ	TSCO	Fri, Sep 3, 2021	195.25	198.95	194.49	198.80
6898	NASDAQ	TSCO	Thu, Sep 2, 2021	196.72	197.15	195.19	195.60
6897	NASDAQ	TSCO	Wed, Sep 1, 2021	194.04	196.21	190.54	195.57
6896	NASDAQ	TSCO	Tue, Aug 31, 2021	194.15	196.18	192.03	194.25
6895	NASDAQ	TSCO	Mon, Aug 30, 2021	193.24	195.44	192.75	193.63
6894	NASDAQ	TSCO	Fri, Aug 27, 2021	189.65	192.50	188.13	192.40
6893	NASDAQ	TSCO	Thu, Aug 26, 2021	194.54	194.54	188.53	189.73
6892	NASDAQ	TSCO	Wed, Aug 25, 2021	193.66	194.74	192.50	194.19
6891	NASDAQ	TSCO	Tue, Aug 24, 2021	195.46	196.29	193.05	193.53
6890	NASDAQ	TSCO	Mon, Aug 23, 2021	198.60	199.00	194.79	195.01
6889	NASDAQ	TSCO	Fri, Aug 20, 2021	195.02	199.16	194.05	198.11
6888	NASDAQ	TSCO	Thu, Aug 19, 2021	191.26	196.03	191.05	194.94
6887	NASDAQ	TSCO	Wed, Aug 18, 2021	191.26	195.73	191.26	193.01
6886	NASDAQ	TSCO	Tue, Aug 17, 2021	194.42	194.50	189.84	190.94
6885	NASDAQ	TSCO	Mon, Aug 16, 2021	192.95	196.86	192.51	196.77
6884	NASDAQ	TSCO	Fri, Aug 13, 2021	194.48	194.89	193.01	193.92
6883	NASDAQ	TSCO	Thu, Aug 12, 2021	194.11	195.46	192.75	193.53
6882	NASDAQ	TSCO	Wed, Aug 11, 2021	190.63	195.05	190.54	194.22
6881	NASDAQ	TSCO	Tue, Aug 10, 2021	187.50	191.40	187.23	190.67
6880	NASDAQ	TSCO	Mon, Aug 9, 2021	186.92	188.33	186.22	187.58
6879	NASDAQ	TSCO	Fri, Aug 6, 2021	188.40	189.57	186.08	187.27
6878	NASDAQ	TSCO	Thu, Aug 5, 2021	186.05	188.40	185.68	188.07
6877	NASDAQ	TSCO	Wed, Aug 4, 2021	185.36	186.16	184.07	185.43
6876	NASDAQ	TSCO	Tue, Aug 3, 2021	182.62	188.82	181.69	186.60
6875	NASDAQ	TSCO	Mon, Aug 2, 2021	181.67	182.55	180.23	180.81
6874	NASDAQ	TSCO	Fri, Jul 30, 2021	180.20	183.10	179.24	180.93
6873	NASDAQ	TSCO	Thu, Jul 29, 2021	183.54	183.68	180.32	180.98
6872	NASDAQ	TSCO	Wed, Jul 28, 2021	184.71	185.33	182.87	183.49
6871	NASDAQ	TSCO	Tue, Jul 27, 2021	186.77	187.99	182.52	184.36
6870	NASDAQ	TSCO	Mon, Jul 26, 2021	187.58	188.92	186.14	188.07
6869	NASDAQ	TSCO	Fri, Jul 23, 2021	182.98	187.86	182.73	187.70
6868	NASDAQ	TSCO	Thu, Jul 22, 2021	181.28	183.69	181.21	182.42
6867	NASDAQ	TSCO	Wed, Jul 21, 2021	182.52	183.65	179.79	181.15
6866	NASDAQ	TSCO	Tue, Jul 20, 2021	181.96	184.45	178.00	183.64
6865	NASDAQ	TSCO	Mon, Jul 19, 2021	179.60	182.61	171.01	180.94
6864	NASDAQ	TSCO	Fri, Jul 16, 2021	189.18	191.69	188.61	189.00
6863	NASDAQ	TSCO	Thu, Jul 15, 2021	187.00	192.75	186.50	188.97
6862	NASDAQ	TSCO	Wed, Jul 14, 2021	187.60	188.26	186.06	187.22
6861	NASDAQ	TSCO	Tue, Jul 13, 2021	186.73	188.44	185.67	186.69
6860	NASDAQ	TSCO	Mon, Jul 12, 2021	186.56	187.41	184.46	186.78
6859	NASDAQ	TSCO	Fri, Jul 9, 2021	187.70	188.94	186.06	186.91
6858	NASDAQ	TSCO	Thu, Jul 8, 2021	185.86	186.96	183.26	186.17
6857	NASDAQ	TSCO	Wed, Jul 7, 2021	186.40	188.78	185.86	187.62
6856	NASDAQ	TSCO	Tue, Jul 6, 2021	187.88	188.44	184.00	186.40
6855	NASDAQ	TSCO	Fri, Jul 2, 2021	187.68	188.39	186.46	187.77
6854	NASDAQ	TSCO	Thu, Jul 1, 2021	189.10	189.31	187.49	187.85
6853	NASDAQ	TSCO	Wed, Jun 30, 2021	186.79	188.00	185.67	186.06
6852	NASDAQ	TSCO	Tue, Jun 29, 2021	183.50	188.30	183.50	187.03
6851	NASDAQ	TSCO	Mon, Jun 28, 2021	180.81	183.69	179.58	183.45
6850	NASDAQ	TSCO	Fri, Jun 25, 2021	181.10	181.90	179.62	180.29
6849	NASDAQ	TSCO	Thu, Jun 24, 2021	181.31	181.57	179.95	180.96
6848	NASDAQ	TSCO	Wed, Jun 23, 2021	179.54	180.44	178.45	179.48
6847	NASDAQ	TSCO	Tue, Jun 22, 2021	176.25	180.85	175.83	180.43
6846	NASDAQ	TSCO	Mon, Jun 21, 2021	172.73	176.65	171.75	175.37
6845	NASDAQ	TSCO	Fri, Jun 18, 2021	174.28	174.58	170.82	171.28
6844	NASDAQ	TSCO	Thu, Jun 17, 2021	178.19	178.63	172.48	174.81
6843	NASDAQ	TSCO	Wed, Jun 16, 2021	180.62	180.62	176.91	178.09
6842	NASDAQ	TSCO	Tue, Jun 15, 2021	182.75	182.87	176.73	179.68
6841	NASDAQ	TSCO	Mon, Jun 14, 2021	183.85	184.23	181.42	183.15
6840	NASDAQ	TSCO	Fri, Jun 11, 2021	180.39	184.32	179.87	184.19
6839	NASDAQ	TSCO	Thu, Jun 10, 2021	181.57	182.47	179.71	179.84
6838	NASDAQ	TSCO	Wed, Jun 9, 2021	182.30	182.98	180.38	181.04
6837	NASDAQ	TSCO	Tue, Jun 8, 2021	181.74	182.00	180.51	181.43
6836	NASDAQ	TSCO	Mon, Jun 7, 2021	181.13	182.48	179.55	181.20
6835	NASDAQ	TSCO	Fri, Jun 4, 2021	178.81	181.30	177.38	181.06
6834	NASDAQ	TSCO	Thu, Jun 3, 2021	180.47	180.50	175.70	177.96
6833	NASDAQ	TSCO	Wed, Jun 2, 2021	181.84	181.84	178.24	181.15
6832	NASDAQ	TSCO	Tue, Jun 1, 2021	182.56	182.88	179.55	181.86
6831	NASDAQ	TSCO	Fri, May 28, 2021	184.35	185.00	181.02	181.70
6830	NASDAQ	TSCO	Thu, May 27, 2021	183.82	185.25	182.33	182.77
6829	NASDAQ	TSCO	Wed, May 26, 2021	180.33	183.36	179.64	183.02
6828	NASDAQ	TSCO	Tue, May 25, 2021	181.83	183.20	180.08	180.40
6827	NASDAQ	TSCO	Mon, May 24, 2021	184.75	184.79	181.62	181.78
6826	NASDAQ	TSCO	Fri, May 21, 2021	183.00	185.21	182.85	183.34
6825	NASDAQ	TSCO	Thu, May 20, 2021	180.87	184.41	180.22	183.90
6824	NASDAQ	TSCO	Wed, May 19, 2021	182.62	182.73	176.57	180.54
6823	NASDAQ	TSCO	Tue, May 18, 2021	187.61	187.61	183.26	184.96
6822	NASDAQ	TSCO	Mon, May 17, 2021	188.46	189.09	185.47	186.39
6821	NASDAQ	TSCO	Fri, May 14, 2021	186.56	188.36	184.95	187.88
6820	NASDAQ	TSCO	Thu, May 13, 2021	182.70	186.95	182.70	186.54
6819	NASDAQ	TSCO	Wed, May 12, 2021	189.16	190.48	181.73	182.41
6818	NASDAQ	TSCO	Tue, May 11, 2021	194.63	195.08	188.51	191.26
6817	NASDAQ	TSCO	Mon, May 10, 2021	196.96	200.75	195.45	195.70
6816	NASDAQ	TSCO	Fri, May 7, 2021	195.60	196.12	193.85	195.46
6815	NASDAQ	TSCO	Thu, May 6, 2021	195.00	196.10	193.41	194.89
6814	NASDAQ	TSCO	Wed, May 5, 2021	194.23	195.56	192.02	194.61
6813	NASDAQ	TSCO	Tue, May 4, 2021	190.57	194.60	188.94	194.38
6812	NASDAQ	TSCO	Mon, May 3, 2021	190.97	193.50	189.10	192.84
6811	NASDAQ	TSCO	Fri, Apr 30, 2021	188.89	191.00	186.50	188.60
6810	NASDAQ	TSCO	Thu, Apr 29, 2021	189.81	190.91	187.41	190.50
6809	NASDAQ	TSCO	Wed, Apr 28, 2021	190.63	192.24	188.12	188.60
6808	NASDAQ	TSCO	Tue, Apr 27, 2021	191.68	192.84	188.82	190.50
6807	NASDAQ	TSCO	Mon, Apr 26, 2021	189.35	191.52	187.02	190.95
6806	NASDAQ	TSCO	Fri, Apr 23, 2021	187.02	190.29	185.40	189.38
6805	NASDAQ	TSCO	Thu, Apr 22, 2021	185.92	191.54	184.47	188.11
6804	NASDAQ	TSCO	Wed, Apr 21, 2021	181.15	182.77	179.31	180.16
6803	NASDAQ	TSCO	Tue, Apr 20, 2021	183.57	185.89	179.04	181.05
6802	NASDAQ	TSCO	Mon, Apr 19, 2021	184.37	184.49	180.12	183.08
6801	NASDAQ	TSCO	Fri, Apr 16, 2021	177.96	182.80	177.30	181.08
6800	NASDAQ	TSCO	Thu, Apr 15, 2021	178.21	178.86	176.61	176.94
6799	NASDAQ	TSCO	Wed, Apr 14, 2021	178.14	180.49	177.52	177.86
6798	NASDAQ	TSCO	Tue, Apr 13, 2021	178.73	179.63	176.98	178.94
6797	NASDAQ	TSCO	Mon, Apr 12, 2021	175.65	178.51	174.28	178.14
6796	NASDAQ	TSCO	Fri, Apr 9, 2021	176.75	177.90	175.46	177.69
6795	NASDAQ	TSCO	Thu, Apr 8, 2021	177.57	177.98	175.37	176.65
6794	NASDAQ	TSCO	Wed, Apr 7, 2021	179.74	180.22	175.95	177.06
6793	NASDAQ	TSCO	Tue, Apr 6, 2021	179.83	180.74	177.35	179.51
6792	NASDAQ	TSCO	Mon, Apr 5, 2021	177.91	180.85	176.73	180.35
6791	NASDAQ	TSCO	Thu, Apr 1, 2021	177.45	178.04	175.05	176.50
6790	NASDAQ	TSCO	Wed, Mar 31, 2021	178.14	178.97	175.38	177.08
6789	NASDAQ	TSCO	Tue, Mar 30, 2021	175.98	179.25	175.98	177.05
6788	NASDAQ	TSCO	Mon, Mar 29, 2021	177.91	178.56	175.02	175.69
6787	NASDAQ	TSCO	Fri, Mar 26, 2021	172.78	178.58	171.81	178.48
6786	NASDAQ	TSCO	Thu, Mar 25, 2021	169.45	173.36	167.65	172.44
6785	NASDAQ	TSCO	Wed, Mar 24, 2021	174.53	174.53	169.06	169.06
6784	NASDAQ	TSCO	Tue, Mar 23, 2021	173.56	176.82	171.58	172.64
6783	NASDAQ	TSCO	Mon, Mar 22, 2021	173.79	174.56	169.63	173.54
6782	NASDAQ	TSCO	Fri, Mar 19, 2021	169.80	174.08	168.62	172.98
6781	NASDAQ	TSCO	Thu, Mar 18, 2021	166.60	171.20	166.60	169.29
6780	NASDAQ	TSCO	Wed, Mar 17, 2021	169.75	169.75	165.10	168.39
6779	NASDAQ	TSCO	Tue, Mar 16, 2021	170.43	170.99	168.83	170.22
6778	NASDAQ	TSCO	Mon, Mar 15, 2021	171.14	171.77	169.76	171.00
6777	NASDAQ	TSCO	Fri, Mar 12, 2021	171.79	174.18	169.25	171.00
6776	NASDAQ	TSCO	Thu, Mar 11, 2021	168.63	173.65	168.31	170.23
6775	NASDAQ	TSCO	Wed, Mar 10, 2021	162.64	168.81	162.04	167.49
6774	NASDAQ	TSCO	Tue, Mar 9, 2021	164.44	164.98	160.46	160.60
6773	NASDAQ	TSCO	Mon, Mar 8, 2021	156.92	162.73	156.04	161.00
6772	NASDAQ	TSCO	Fri, Mar 5, 2021	152.93	155.96	148.79	155.82
6771	NASDAQ	TSCO	Thu, Mar 4, 2021	154.71	155.14	148.43	151.71
6770	NASDAQ	TSCO	Wed, Mar 3, 2021	159.44	161.58	155.00	155.08
6769	NASDAQ	TSCO	Tue, Mar 2, 2021	163.16	163.66	158.29	158.91
6768	NASDAQ	TSCO	Mon, Mar 1, 2021	160.31	163.87	159.94	162.54
6767	NASDAQ	TSCO	Fri, Feb 26, 2021	161.84	162.37	158.13	158.96
6766	NASDAQ	TSCO	Thu, Feb 25, 2021	162.15	164.34	160.26	161.18
6765	NASDAQ	TSCO	Wed, Feb 24, 2021	165.78	166.93	160.75	161.08
6764	NASDAQ	TSCO	Tue, Feb 23, 2021	163.42	166.09	158.16	165.20
6763	NASDAQ	TSCO	Mon, Feb 22, 2021	168.96	170.00	164.64	164.94
6762	NASDAQ	TSCO	Fri, Feb 19, 2021	172.38	173.76	169.68	171.34
6761	NASDAQ	TSCO	Thu, Feb 18, 2021	169.00	173.37	167.79	171.89
6760	NASDAQ	TSCO	Wed, Feb 17, 2021	162.89	172.14	162.89	170.25
6759	NASDAQ	TSCO	Tue, Feb 16, 2021	160.35	163.40	159.61	161.94
6758	NASDAQ	TSCO	Fri, Feb 12, 2021	157.61	160.31	157.61	159.93
6757	NASDAQ	TSCO	Thu, Feb 11, 2021	157.05	160.95	156.74	157.33
6756	NASDAQ	TSCO	Wed, Feb 10, 2021	159.82	159.86	154.36	156.45
6755	NASDAQ	TSCO	Tue, Feb 9, 2021	156.92	160.51	156.42	158.50
6754	NASDAQ	TSCO	Mon, Feb 8, 2021	153.79	157.59	153.41	157.25
6753	NASDAQ	TSCO	Fri, Feb 5, 2021	146.22	152.27	146.22	151.50
6752	NASDAQ	TSCO	Thu, Feb 4, 2021	145.53	146.71	144.42	146.24
6751	NASDAQ	TSCO	Wed, Feb 3, 2021	143.35	146.60	143.01	144.94
6750	NASDAQ	TSCO	Tue, Feb 2, 2021	140.03	144.56	139.90	143.18
6749	NASDAQ	TSCO	Mon, Feb 1, 2021	142.14	145.69	139.11	139.72
6748	NASDAQ	TSCO	Fri, Jan 29, 2021	150.29	150.93	141.58	141.74
6747	NASDAQ	TSCO	Thu, Jan 28, 2021	150.23	155.44	145.49	149.44
6746	NASDAQ	TSCO	Wed, Jan 27, 2021	151.75	155.44	146.51	153.72
6745	NASDAQ	TSCO	Tue, Jan 26, 2021	156.25	157.00	151.09	151.89
6744	NASDAQ	TSCO	Mon, Jan 25, 2021	156.20	158.54	155.50	156.14
6743	NASDAQ	TSCO	Fri, Jan 22, 2021	155.71	157.34	154.19	155.62
6742	NASDAQ	TSCO	Thu, Jan 21, 2021	155.40	157.99	154.91	155.18
6741	NASDAQ	TSCO	Wed, Jan 20, 2021	157.57	157.57	154.10	155.35
6740	NASDAQ	TSCO	Tue, Jan 19, 2021	158.51	159.34	156.71	157.45
6739	NASDAQ	TSCO	Fri, Jan 15, 2021	156.48	160.83	156.28	157.48
6738	NASDAQ	TSCO	Thu, Jan 14, 2021	153.56	157.08	153.40	156.44
6737	NASDAQ	TSCO	Wed, Jan 13, 2021	152.49	154.13	150.75	153.18
6736	NASDAQ	TSCO	Tue, Jan 12, 2021	149.18	152.10	148.97	151.75
6735	NASDAQ	TSCO	Mon, Jan 11, 2021	148.84	151.58	147.02	149.50
6734	NASDAQ	TSCO	Fri, Jan 8, 2021	147.16	149.46	145.75	149.31
6733	NASDAQ	TSCO	Thu, Jan 7, 2021	145.68	147.55	145.08	147.12
6732	NASDAQ	TSCO	Wed, Jan 6, 2021	139.35	145.95	138.74	145.87
6731	NASDAQ	TSCO	Tue, Jan 5, 2021	139.22	140.80	138.21	140.69
6730	NASDAQ	TSCO	Mon, Jan 4, 2021	140.90	141.65	138.14	139.71
6729	NASDAQ	TSCO	Thu, Dec 31, 2020	143.22	143.22	140.45	140.58
6728	NASDAQ	TSCO	Wed, Dec 30, 2020	143.41	144.71	141.74	142.76
6727	NASDAQ	TSCO	Tue, Dec 29, 2020	143.98	144.72	141.13	143.00
6726	NASDAQ	TSCO	Mon, Dec 28, 2020	147.93	148.11	143.28	143.29
6725	NASDAQ	TSCO	Thu, Dec 24, 2020	147.02	148.00	146.21	146.88
6724	NASDAQ	TSCO	Wed, Dec 23, 2020	149.80	150.33	145.96	146.90
6723	NASDAQ	TSCO	Tue, Dec 22, 2020	148.49	150.69	147.98	149.77
6722	NASDAQ	TSCO	Mon, Dec 21, 2020	145.25	149.34	143.76	148.67
6721	NASDAQ	TSCO	Fri, Dec 18, 2020	146.66	147.69	145.32	147.08
6720	NASDAQ	TSCO	Thu, Dec 17, 2020	144.76	146.18	143.81	145.51
6719	NASDAQ	TSCO	Wed, Dec 16, 2020	141.15	144.82	141.15	144.23
6718	NASDAQ	TSCO	Tue, Dec 15, 2020	141.06	142.91	140.17	141.13
6717	NASDAQ	TSCO	Mon, Dec 14, 2020	139.45	141.62	138.88	140.53
6716	NASDAQ	TSCO	Fri, Dec 11, 2020	135.31	139.03	135.18	138.66
6715	NASDAQ	TSCO	Thu, Dec 10, 2020	135.38	136.72	133.60	135.95
6714	NASDAQ	TSCO	Wed, Dec 9, 2020	136.00	137.38	134.13	135.58
6713	NASDAQ	TSCO	Tue, Dec 8, 2020	136.99	137.61	135.05	136.56
6712	NASDAQ	TSCO	Mon, Dec 7, 2020	134.66	137.76	134.13	137.22
6711	NASDAQ	TSCO	Fri, Dec 4, 2020	135.63	136.09	133.68	134.38
6710	NASDAQ	TSCO	Thu, Dec 3, 2020	136.25	137.19	133.61	134.80
6709	NASDAQ	TSCO	Wed, Dec 2, 2020	139.67	139.95	136.66	136.77
6708	NASDAQ	TSCO	Tue, Dec 1, 2020	140.85	143.63	138.67	139.67
6707	NASDAQ	TSCO	Mon, Nov 30, 2020	138.85	141.37	137.53	140.81
6706	NASDAQ	TSCO	Fri, Nov 27, 2020	134.99	139.57	134.34	139.37
6705	NASDAQ	TSCO	Wed, Nov 25, 2020	133.89	134.58	132.16	133.90
6704	NASDAQ	TSCO	Tue, Nov 24, 2020	135.13	135.75	133.10	134.02
6703	NASDAQ	TSCO	Mon, Nov 23, 2020	130.25	134.92	130.23	133.88
6702	NASDAQ	TSCO	Fri, Nov 20, 2020	130.05	131.40	128.42	129.70
6701	NASDAQ	TSCO	Thu, Nov 19, 2020	128.46	131.79	128.00	131.25
6700	NASDAQ	TSCO	Wed, Nov 18, 2020	132.00	132.56	128.10	128.42
6699	NASDAQ	TSCO	Tue, Nov 17, 2020	132.08	134.21	131.12	131.68
6698	NASDAQ	TSCO	Mon, Nov 16, 2020	131.97	133.14	130.98	132.82
6697	NASDAQ	TSCO	Fri, Nov 13, 2020	131.50	133.07	130.19	131.98
6696	NASDAQ	TSCO	Thu, Nov 12, 2020	132.91	133.59	129.02	130.81
6695	NASDAQ	TSCO	Wed, Nov 11, 2020	131.70	133.83	131.42	133.04
6694	NASDAQ	TSCO	Tue, Nov 10, 2020	128.21	130.35	127.78	129.83
6693	NASDAQ	TSCO	Mon, Nov 9, 2020	135.45	136.99	129.58	129.60
6692	NASDAQ	TSCO	Fri, Nov 6, 2020	138.90	140.86	137.17	140.45
6691	NASDAQ	TSCO	Thu, Nov 5, 2020	136.92	140.29	136.31	138.98
6690	NASDAQ	TSCO	Wed, Nov 4, 2020	137.55	138.45	135.36	135.83
6689	NASDAQ	TSCO	Tue, Nov 3, 2020	135.00	137.36	134.54	135.99
6688	NASDAQ	TSCO	Mon, Nov 2, 2020	134.60	135.82	131.54	133.40
6687	NASDAQ	TSCO	Fri, Oct 30, 2020	132.65	133.61	131.00	133.21
6686	NASDAQ	TSCO	Thu, Oct 29, 2020	132.56	134.14	130.93	133.02
6685	NASDAQ	TSCO	Wed, Oct 28, 2020	132.40	135.88	131.23	132.56
6684	NASDAQ	TSCO	Tue, Oct 27, 2020	136.61	137.64	134.11	134.16
6683	NASDAQ	TSCO	Mon, Oct 26, 2020	138.91	139.75	134.14	135.85
6682	NASDAQ	TSCO	Fri, Oct 23, 2020	137.68	140.28	136.27	139.82
6681	NASDAQ	TSCO	Thu, Oct 22, 2020	142.09	142.32	136.10	137.02
6680	NASDAQ	TSCO	Wed, Oct 21, 2020	150.18	151.23	148.53	149.12
6679	NASDAQ	TSCO	Tue, Oct 20, 2020	151.63	152.49	148.81	149.70
6678	NASDAQ	TSCO	Mon, Oct 19, 2020	154.25	155.00	150.63	150.98
6677	NASDAQ	TSCO	Fri, Oct 16, 2020	152.41	154.22	151.58	153.09
6676	NASDAQ	TSCO	Thu, Oct 15, 2020	150.90	153.83	150.45	152.10
6675	NASDAQ	TSCO	Wed, Oct 14, 2020	153.12	157.07	150.79	151.89
6674	NASDAQ	TSCO	Tue, Oct 13, 2020	150.40	153.38	150.40	152.92
6673	NASDAQ	TSCO	Mon, Oct 12, 2020	151.50	152.90	150.22	150.94
6672	NASDAQ	TSCO	Fri, Oct 9, 2020	150.09	152.19	148.66	149.93
6671	NASDAQ	TSCO	Thu, Oct 8, 2020	146.13	149.70	145.20	149.22
6670	NASDAQ	TSCO	Wed, Oct 7, 2020	142.22	147.40	142.22	145.79
6669	NASDAQ	TSCO	Tue, Oct 6, 2020	144.31	144.97	141.11	141.77
6668	NASDAQ	TSCO	Mon, Oct 5, 2020	141.50	144.52	141.18	144.40
6667	NASDAQ	TSCO	Fri, Oct 2, 2020	140.63	142.34	140.12	140.62
6666	NASDAQ	TSCO	Thu, Oct 1, 2020	143.71	144.81	141.52	142.05
6665	NASDAQ	TSCO	Wed, Sep 30, 2020	141.63	144.83	141.08	143.34
6664	NASDAQ	TSCO	Tue, Sep 29, 2020	141.90	142.92	140.82	140.98
6663	NASDAQ	TSCO	Mon, Sep 28, 2020	140.60	142.03	139.43	142.02
6662	NASDAQ	TSCO	Fri, Sep 25, 2020	138.37	139.57	136.72	139.21
6661	NASDAQ	TSCO	Thu, Sep 24, 2020	139.01	140.59	138.01	138.26
6660	NASDAQ	TSCO	Wed, Sep 23, 2020	141.68	143.55	139.28	139.93
6659	NASDAQ	TSCO	Tue, Sep 22, 2020	137.92	141.75	136.85	141.61
6658	NASDAQ	TSCO	Mon, Sep 21, 2020	137.50	139.45	136.57	137.56
6657	NASDAQ	TSCO	Fri, Sep 18, 2020	138.48	140.44	136.57	138.11
6656	NASDAQ	TSCO	Thu, Sep 17, 2020	136.53	139.20	136.01	138.15
6655	NASDAQ	TSCO	Wed, Sep 16, 2020	141.34	141.55	137.98	138.25
6654	NASDAQ	TSCO	Tue, Sep 15, 2020	138.86	141.45	138.69	140.88
6653	NASDAQ	TSCO	Mon, Sep 14, 2020	138.91	140.23	138.13	138.14
6652	NASDAQ	TSCO	Fri, Sep 11, 2020	138.46	140.10	137.12	137.65
6651	NASDAQ	TSCO	Thu, Sep 10, 2020	141.58	142.77	137.47	137.80
6650	NASDAQ	TSCO	Wed, Sep 9, 2020	138.56	142.11	138.29	141.58
6649	NASDAQ	TSCO	Tue, Sep 8, 2020	139.87	141.51	136.01	136.76
6648	NASDAQ	TSCO	Fri, Sep 4, 2020	145.60	146.50	140.72	142.08
6647	NASDAQ	TSCO	Thu, Sep 3, 2020	147.62	148.44	143.63	145.58
6646	NASDAQ	TSCO	Wed, Sep 2, 2020	149.39	150.67	147.07	149.60
6645	NASDAQ	TSCO	Tue, Sep 1, 2020	148.60	151.78	148.29	149.02
6644	NASDAQ	TSCO	Mon, Aug 31, 2020	147.00	149.18	145.32	148.83
6643	NASDAQ	TSCO	Fri, Aug 28, 2020	150.75	151.24	146.53	146.91
6642	NASDAQ	TSCO	Thu, Aug 27, 2020	154.68	155.56	149.50	151.02
6641	NASDAQ	TSCO	Wed, Aug 26, 2020	153.17	154.88	152.06	154.63
6640	NASDAQ	TSCO	Tue, Aug 25, 2020	153.78	153.99	152.04	153.27
6639	NASDAQ	TSCO	Mon, Aug 24, 2020	154.68	154.70	151.90	153.52
6638	NASDAQ	TSCO	Fri, Aug 21, 2020	152.64	155.18	152.00	153.28
6637	NASDAQ	TSCO	Thu, Aug 20, 2020	152.88	154.48	151.89	152.33
6636	NASDAQ	TSCO	Wed, Aug 19, 2020	153.01	154.29	152.42	153.92
6635	NASDAQ	TSCO	Tue, Aug 18, 2020	154.37	155.25	151.20	153.02
6634	NASDAQ	TSCO	Mon, Aug 17, 2020	148.94	153.67	148.77	153.58
6633	NASDAQ	TSCO	Fri, Aug 14, 2020	148.21	150.18	147.66	148.60
6632	NASDAQ	TSCO	Thu, Aug 13, 2020	148.59	150.08	147.75	148.71
6631	NASDAQ	TSCO	Wed, Aug 12, 2020	146.00	149.19	144.78	149.08
6630	NASDAQ	TSCO	Tue, Aug 11, 2020	148.01	148.30	143.80	145.11
6629	NASDAQ	TSCO	Mon, Aug 10, 2020	148.32	148.37	146.21	147.15
6628	NASDAQ	TSCO	Fri, Aug 7, 2020	147.84	149.88	147.64	148.10
6627	NASDAQ	TSCO	Thu, Aug 6, 2020	147.73	148.76	146.20	148.14
6626	NASDAQ	TSCO	Wed, Aug 5, 2020	148.42	148.82	145.51	147.23
6625	NASDAQ	TSCO	Tue, Aug 4, 2020	146.78	148.68	146.00	148.23
6624	NASDAQ	TSCO	Mon, Aug 3, 2020	143.75	148.21	143.41	147.42
6623	NASDAQ	TSCO	Fri, Jul 31, 2020	144.70	144.70	140.82	142.74
6622	NASDAQ	TSCO	Thu, Jul 30, 2020	144.01	145.06	142.80	143.42
6621	NASDAQ	TSCO	Wed, Jul 29, 2020	143.93	146.50	143.72	145.46
6620	NASDAQ	TSCO	Tue, Jul 28, 2020	142.75	144.53	141.80	143.07
6619	NASDAQ	TSCO	Mon, Jul 27, 2020	147.85	147.93	142.50	143.00
6618	NASDAQ	TSCO	Fri, Jul 24, 2020	143.36	146.74	141.91	146.53
6617	NASDAQ	TSCO	Thu, Jul 23, 2020	152.64	154.48	144.26	146.00
6616	NASDAQ	TSCO	Wed, Jul 22, 2020	144.45	146.39	144.02	145.95
6615	NASDAQ	TSCO	Tue, Jul 21, 2020	144.12	144.96	140.05	144.02
6614	NASDAQ	TSCO	Mon, Jul 20, 2020	142.00	145.67	141.14	144.69
6613	NASDAQ	TSCO	Fri, Jul 17, 2020	143.55	143.69	140.22	140.77
6612	NASDAQ	TSCO	Thu, Jul 16, 2020	139.09	142.58	139.09	142.15
6611	NASDAQ	TSCO	Wed, Jul 15, 2020	141.49	141.85	138.36	139.20
6610	NASDAQ	TSCO	Tue, Jul 14, 2020	135.58	139.74	134.57	139.66
6609	NASDAQ	TSCO	Mon, Jul 13, 2020	139.29	141.00	135.20	135.58
6608	NASDAQ	TSCO	Fri, Jul 10, 2020	137.70	138.65	136.00	138.42
6607	NASDAQ	TSCO	Thu, Jul 9, 2020	136.50	138.06	135.16	137.70
6606	NASDAQ	TSCO	Wed, Jul 8, 2020	134.15	135.70	132.96	135.61
6605	NASDAQ	TSCO	Tue, Jul 7, 2020	133.18	135.43	132.90	134.23
6604	NASDAQ	TSCO	Mon, Jul 6, 2020	134.26	134.50	132.92	133.76
6603	NASDAQ	TSCO	Thu, Jul 2, 2020	134.30	134.90	131.89	132.45
6602	NASDAQ	TSCO	Wed, Jul 1, 2020	132.16	133.46	130.69	132.68
6601	NASDAQ	TSCO	Tue, Jun 30, 2020	132.43	132.79	130.41	131.79
6600	NASDAQ	TSCO	Mon, Jun 29, 2020	130.00	132.70	129.45	131.61
6599	NASDAQ	TSCO	Fri, Jun 26, 2020	130.99	132.35	129.02	129.98
6598	NASDAQ	TSCO	Thu, Jun 25, 2020	131.44	131.44	128.61	130.82
6597	NASDAQ	TSCO	Wed, Jun 24, 2020	126.70	131.70	126.70	131.34
6596	NASDAQ	TSCO	Tue, Jun 23, 2020	130.21	131.89	129.02	129.26
6595	NASDAQ	TSCO	Mon, Jun 22, 2020	126.74	130.79	126.23	130.10
6594	NASDAQ	TSCO	Fri, Jun 19, 2020	127.57	128.38	123.84	127.67
6593	NASDAQ	TSCO	Thu, Jun 18, 2020	125.00	126.09	124.23	125.64
6592	NASDAQ	TSCO	Wed, Jun 17, 2020	124.66	125.95	124.00	124.80
6591	NASDAQ	TSCO	Tue, Jun 16, 2020	122.90	123.98	120.96	123.84
6590	NASDAQ	TSCO	Mon, Jun 15, 2020	116.67	122.04	116.13	121.47
6589	NASDAQ	TSCO	Fri, Jun 12, 2020	120.25	121.83	117.14	118.45
6588	NASDAQ	TSCO	Thu, Jun 11, 2020	120.26	123.32	118.61	119.21
6587	NASDAQ	TSCO	Wed, Jun 10, 2020	123.39	124.11	120.60	121.29
6586	NASDAQ	TSCO	Tue, Jun 9, 2020	122.00	123.03	121.26	122.44
6585	NASDAQ	TSCO	Mon, Jun 8, 2020	120.29	122.24	119.49	122.24
6584	NASDAQ	TSCO	Fri, Jun 5, 2020	123.99	124.20	120.85	122.13
6583	NASDAQ	TSCO	Thu, Jun 4, 2020	122.75	124.14	120.80	122.38
6582	NASDAQ	TSCO	Wed, Jun 3, 2020	124.00	124.01	121.20	122.87
6581	NASDAQ	TSCO	Tue, Jun 2, 2020	121.29	123.92	121.09	123.76
6580	NASDAQ	TSCO	Mon, Jun 1, 2020	122.05	124.43	122.05	122.66
6579	NASDAQ	TSCO	Fri, May 29, 2020	118.90	122.52	118.33	122.02
6578	NASDAQ	TSCO	Thu, May 28, 2020	120.65	121.75	118.25	118.98
6577	NASDAQ	TSCO	Wed, May 27, 2020	115.80	120.34	112.68	119.76
6576	NASDAQ	TSCO	Tue, May 26, 2020	113.16	113.36	110.90	111.21
6575	NASDAQ	TSCO	Fri, May 22, 2020	109.65	112.04	108.95	111.85
6574	NASDAQ	TSCO	Thu, May 21, 2020	108.32	109.41	107.60	108.95
6573	NASDAQ	TSCO	Wed, May 20, 2020	109.69	110.66	107.01	107.79
6572	NASDAQ	TSCO	Tue, May 19, 2020	109.20	111.57	107.29	109.06
6571	NASDAQ	TSCO	Mon, May 18, 2020	112.95	113.89	109.29	109.76
6570	NASDAQ	TSCO	Fri, May 15, 2020	107.11	111.98	106.76	111.72
6569	NASDAQ	TSCO	Thu, May 14, 2020	105.76	106.99	104.90	106.83
6568	NASDAQ	TSCO	Wed, May 13, 2020	107.39	108.42	104.95	106.50
6567	NASDAQ	TSCO	Tue, May 12, 2020	109.82	110.10	107.69	107.73
6566	NASDAQ	TSCO	Mon, May 11, 2020	107.19	109.79	106.31	109.08
6565	NASDAQ	TSCO	Fri, May 8, 2020	106.54	107.82	105.48	107.21
6564	NASDAQ	TSCO	Thu, May 7, 2020	106.06	107.46	104.98	105.17
6563	NASDAQ	TSCO	Wed, May 6, 2020	106.11	106.23	104.81	105.05
6562	NASDAQ	TSCO	Tue, May 5, 2020	103.70	105.44	103.36	105.10
6561	NASDAQ	TSCO	Mon, May 4, 2020	102.14	103.49	101.60	102.44
6560	NASDAQ	TSCO	Fri, May 1, 2020	99.64	102.47	99.54	102.09
6559	NASDAQ	TSCO	Thu, Apr 30, 2020	100.00	102.00	99.04	101.43
6558	NASDAQ	TSCO	Wed, Apr 29, 2020	102.99	104.08	100.95	101.12
6557	NASDAQ	TSCO	Tue, Apr 28, 2020	104.76	105.00	102.74	102.94
6556	NASDAQ	TSCO	Mon, Apr 27, 2020	103.18	105.00	101.40	103.09
6555	NASDAQ	TSCO	Fri, Apr 24, 2020	97.00	102.01	96.06	101.98
6554	NASDAQ	TSCO	Thu, Apr 23, 2020	95.40	97.26	93.11	95.08
6553	NASDAQ	TSCO	Wed, Apr 22, 2020	94.11	96.40	92.63	95.43
6552	NASDAQ	TSCO	Tue, Apr 21, 2020	91.44	94.44	91.42	93.13
6551	NASDAQ	TSCO	Mon, Apr 20, 2020	91.42	94.36	90.44	93.43
6550	NASDAQ	TSCO	Fri, Apr 17, 2020	93.12	93.99	90.41	92.72
6549	NASDAQ	TSCO	Thu, Apr 16, 2020	91.96	92.13	89.66	91.20
6548	NASDAQ	TSCO	Wed, Apr 15, 2020	88.80	91.95	88.30	90.74
6547	NASDAQ	TSCO	Tue, Apr 14, 2020	89.58	93.56	89.44	92.96
6546	NASDAQ	TSCO	Mon, Apr 13, 2020	88.16	89.89	86.43	89.67
6545	NASDAQ	TSCO	Thu, Apr 9, 2020	92.29	92.29	87.83	88.23
6544	NASDAQ	TSCO	Wed, Apr 8, 2020	87.11	91.21	85.22	90.70
6543	NASDAQ	TSCO	Tue, Apr 7, 2020	90.02	90.75	85.71	86.49
6542	NASDAQ	TSCO	Mon, Apr 6, 2020	82.59	88.37	82.04	87.96
6541	NASDAQ	TSCO	Fri, Apr 3, 2020	83.82	84.92	79.23	79.50
6540	NASDAQ	TSCO	Thu, Apr 2, 2020	83.01	86.71	82.24	84.15
6539	NASDAQ	TSCO	Wed, Apr 1, 2020	82.70	87.25	81.01	84.00
6538	NASDAQ	TSCO	Tue, Mar 31, 2020	84.78	86.79	84.09	84.55
6537	NASDAQ	TSCO	Mon, Mar 30, 2020	84.09	86.50	82.15	85.55
6536	NASDAQ	TSCO	Fri, Mar 27, 2020	83.00	85.73	82.41	83.10
6535	NASDAQ	TSCO	Thu, Mar 26, 2020	77.70	83.88	77.70	83.48
6534	NASDAQ	TSCO	Wed, Mar 25, 2020	80.08	82.73	75.84	76.93
6533	NASDAQ	TSCO	Tue, Mar 24, 2020	80.65	84.64	78.67	80.02
6532	NASDAQ	TSCO	Mon, Mar 23, 2020	76.37	79.90	74.81	78.06
6531	NASDAQ	TSCO	Fri, Mar 20, 2020	75.82	79.49	74.54	75.91
6530	NASDAQ	TSCO	Thu, Mar 19, 2020	71.81	80.28	71.50	76.39
6529	NASDAQ	TSCO	Wed, Mar 18, 2020	66.93	72.96	64.19	72.51
6528	NASDAQ	TSCO	Tue, Mar 17, 2020	68.66	71.06	63.89	70.58
6527	NASDAQ	TSCO	Mon, Mar 16, 2020	70.68	74.70	66.87	67.36
6526	NASDAQ	TSCO	Fri, Mar 13, 2020	79.96	81.18	71.09	76.21
6525	NASDAQ	TSCO	Thu, Mar 12, 2020	77.07	81.88	71.79	76.51
6524	NASDAQ	TSCO	Wed, Mar 11, 2020	83.43	85.11	82.00	83.30
6523	NASDAQ	TSCO	Tue, Mar 10, 2020	83.33	87.15	80.35	86.95
6522	NASDAQ	TSCO	Mon, Mar 9, 2020	86.51	86.64	77.50	80.84
6521	NASDAQ	TSCO	Fri, Mar 6, 2020	91.90	92.87	89.52	91.48
6520	NASDAQ	TSCO	Thu, Mar 5, 2020	94.58	95.90	92.46	93.65
6519	NASDAQ	TSCO	Wed, Mar 4, 2020	94.53	96.38	93.04	96.35
6518	NASDAQ	TSCO	Tue, Mar 3, 2020	91.08	94.80	90.80	93.14
6517	NASDAQ	TSCO	Mon, Mar 2, 2020	88.50	91.53	87.68	91.48
6516	NASDAQ	TSCO	Fri, Feb 28, 2020	88.27	90.26	86.62	88.51
6515	NASDAQ	TSCO	Thu, Feb 27, 2020	90.39	94.35	88.76	90.43
6514	NASDAQ	TSCO	Wed, Feb 26, 2020	93.75	95.48	91.44	91.49
6513	NASDAQ	TSCO	Tue, Feb 25, 2020	96.96	97.75	92.90	93.15
6512	NASDAQ	TSCO	Mon, Feb 24, 2020	97.83	98.98	96.33	96.46
6511	NASDAQ	TSCO	Fri, Feb 21, 2020	98.27	100.16	98.17	99.78
6510	NASDAQ	TSCO	Thu, Feb 20, 2020	98.32	99.20	96.88	99.00
6509	NASDAQ	TSCO	Wed, Feb 19, 2020	98.42	99.60	97.99	98.64
6508	NASDAQ	TSCO	Tue, Feb 18, 2020	98.55	99.00	97.03	97.83
6507	NASDAQ	TSCO	Fri, Feb 14, 2020	98.06	98.60	97.58	98.17
6506	NASDAQ	TSCO	Thu, Feb 13, 2020	98.35	98.67	97.33	98.26
6505	NASDAQ	TSCO	Wed, Feb 12, 2020	97.63	99.13	97.43	98.53
6504	NASDAQ	TSCO	Tue, Feb 11, 2020	97.82	97.82	96.16	97.57
6503	NASDAQ	TSCO	Mon, Feb 10, 2020	96.17	99.12	96.17	97.53
6502	NASDAQ	TSCO	Fri, Feb 7, 2020	95.91	96.60	95.40	96.55
6501	NASDAQ	TSCO	Thu, Feb 6, 2020	94.85	96.78	94.10	96.59
6500	NASDAQ	TSCO	Wed, Feb 5, 2020	92.01	93.98	91.62	93.97
6499	NASDAQ	TSCO	Tue, Feb 4, 2020	95.31	96.41	90.96	91.10
6498	NASDAQ	TSCO	Mon, Feb 3, 2020	93.98	95.99	93.98	94.41
6497	NASDAQ	TSCO	Fri, Jan 31, 2020	94.90	96.00	90.54	92.95
6496	NASDAQ	TSCO	Thu, Jan 30, 2020	88.80	96.32	88.02	93.83
6495	NASDAQ	TSCO	Wed, Jan 29, 2020	95.05	96.23	94.80	95.02
6494	NASDAQ	TSCO	Tue, Jan 28, 2020	93.93	96.30	93.75	94.99
6493	NASDAQ	TSCO	Mon, Jan 27, 2020	92.30	94.31	92.12	93.99
6492	NASDAQ	TSCO	Fri, Jan 24, 2020	93.54	94.20	92.85	93.57
6491	NASDAQ	TSCO	Thu, Jan 23, 2020	92.35	93.69	91.46	93.66
6490	NASDAQ	TSCO	Wed, Jan 22, 2020	93.82	93.98	92.74	92.87
6489	NASDAQ	TSCO	Tue, Jan 21, 2020	93.56	94.99	93.39	93.64
6488	NASDAQ	TSCO	Fri, Jan 17, 2020	91.14	92.91	90.60	92.79
6487	NASDAQ	TSCO	Thu, Jan 16, 2020	90.94	92.06	90.54	91.09
6486	NASDAQ	TSCO	Wed, Jan 15, 2020	89.92	91.04	89.85	90.39
6485	NASDAQ	TSCO	Tue, Jan 14, 2020	90.33	91.39	89.87	90.18
6484	NASDAQ	TSCO	Mon, Jan 13, 2020	91.11	91.12	90.19	90.39
6483	NASDAQ	TSCO	Fri, Jan 10, 2020	91.00	91.73	90.51	91.27
6482	NASDAQ	TSCO	Thu, Jan 9, 2020	91.50	91.96	90.50	90.81
6481	NASDAQ	TSCO	Wed, Jan 8, 2020	90.02	92.19	90.02	91.71
6480	NASDAQ	TSCO	Tue, Jan 7, 2020	90.77	91.64	88.28	90.01
6479	NASDAQ	TSCO	Mon, Jan 6, 2020	91.13	91.65	90.16	91.65
6478	NASDAQ	TSCO	Fri, Jan 3, 2020	92.62	92.87	91.76	91.96
6477	NASDAQ	TSCO	Thu, Jan 2, 2020	93.69	94.09	92.47	93.11
6476	NASDAQ	TSCO	Tue, Dec 31, 2019	92.71	93.76	92.52	93.44
6475	NASDAQ	TSCO	Mon, Dec 30, 2019	92.32	93.46	91.87	92.90
6474	NASDAQ	TSCO	Fri, Dec 27, 2019	93.09	93.62	92.17	92.30
6473	NASDAQ	TSCO	Thu, Dec 26, 2019	93.65	94.06	92.17	92.48
6472	NASDAQ	TSCO	Tue, Dec 24, 2019	92.36	93.95	92.26	93.56
6471	NASDAQ	TSCO	Mon, Dec 23, 2019	92.36	93.07	91.85	92.14
6470	NASDAQ	TSCO	Fri, Dec 20, 2019	92.52	93.33	91.64	92.17
6469	NASDAQ	TSCO	Thu, Dec 19, 2019	92.52	92.97	91.65	91.81
6468	NASDAQ	TSCO	Wed, Dec 18, 2019	93.93	94.09	92.01	93.11
6467	NASDAQ	TSCO	Tue, Dec 17, 2019	93.44	94.43	93.06	93.45
6466	NASDAQ	TSCO	Mon, Dec 16, 2019	95.25	95.61	93.63	93.72
6465	NASDAQ	TSCO	Fri, Dec 13, 2019	98.22	98.48	94.92	94.93
6464	NASDAQ	TSCO	Thu, Dec 12, 2019	97.02	98.62	96.55	98.27
6463	NASDAQ	TSCO	Wed, Dec 11, 2019	97.15	97.98	96.62	97.03
6462	NASDAQ	TSCO	Tue, Dec 10, 2019	98.07	98.22	97.08	97.20
6461	NASDAQ	TSCO	Mon, Dec 9, 2019	97.07	99.37	97.07	97.53
6460	NASDAQ	TSCO	Fri, Dec 6, 2019	97.55	98.31	96.19	97.50
6459	NASDAQ	TSCO	Thu, Dec 5, 2019	96.53	98.56	96.27	96.44
6458	NASDAQ	TSCO	Wed, Dec 4, 2019	94.90	96.54	94.90	95.72
6457	NASDAQ	TSCO	Tue, Dec 3, 2019	94.64	95.83	93.56	94.65
6456	NASDAQ	TSCO	Mon, Dec 2, 2019	94.90	96.19	94.53	95.78
6455	NASDAQ	TSCO	Fri, Nov 29, 2019	95.31	95.44	94.21	94.44
6454	NASDAQ	TSCO	Wed, Nov 27, 2019	96.00	96.30	95.06	95.49
6453	NASDAQ	TSCO	Tue, Nov 26, 2019	95.50	97.30	95.31	95.90
6452	NASDAQ	TSCO	Mon, Nov 25, 2019	97.90	98.21	95.44	95.71
6451	NASDAQ	TSCO	Fri, Nov 22, 2019	96.66	97.35	96.16	97.21
6450	NASDAQ	TSCO	Thu, Nov 21, 2019	96.77	98.00	96.61	96.80
6449	NASDAQ	TSCO	Wed, Nov 20, 2019	96.51	96.97	95.40	96.86
6448	NASDAQ	TSCO	Tue, Nov 19, 2019	97.67	97.74	96.37	96.54
6447	NASDAQ	TSCO	Mon, Nov 18, 2019	98.31	98.98	96.65	97.80
6446	NASDAQ	TSCO	Fri, Nov 15, 2019	97.50	98.72	97.50	98.49
6445	NASDAQ	TSCO	Thu, Nov 14, 2019	97.02	98.28	95.20	97.56
6444	NASDAQ	TSCO	Wed, Nov 13, 2019	96.18	98.09	95.16	96.93
6443	NASDAQ	TSCO	Tue, Nov 12, 2019	96.13	96.67	95.11	96.63
6442	NASDAQ	TSCO	Mon, Nov 11, 2019	94.72	96.52	94.30	96.45
6441	NASDAQ	TSCO	Fri, Nov 8, 2019	94.76	95.19	94.03	94.82
6440	NASDAQ	TSCO	Thu, Nov 7, 2019	96.03	97.03	94.76	94.90
6439	NASDAQ	TSCO	Wed, Nov 6, 2019	97.35	97.56	95.09	95.93
6438	NASDAQ	TSCO	Tue, Nov 5, 2019	96.96	98.20	96.51	97.57
6437	NASDAQ	TSCO	Mon, Nov 4, 2019	96.21	97.44	95.86	96.60
6436	NASDAQ	TSCO	Fri, Nov 1, 2019	95.71	95.89	95.13	95.78
6435	NASDAQ	TSCO	Thu, Oct 31, 2019	96.68	96.77	94.46	95.02
6434	NASDAQ	TSCO	Wed, Oct 30, 2019	95.29	97.13	95.26	97.01
6433	NASDAQ	TSCO	Tue, Oct 29, 2019	95.23	95.52	93.93	95.46
6432	NASDAQ	TSCO	Mon, Oct 28, 2019	96.96	97.65	95.52	95.71
6431	NASDAQ	TSCO	Fri, Oct 25, 2019	97.05	97.69	95.60	96.46
6430	NASDAQ	TSCO	Thu, Oct 24, 2019	97.96	98.85	94.93	98.00
6429	NASDAQ	TSCO	Wed, Oct 23, 2019	94.01	95.30	93.15	95.12
6428	NASDAQ	TSCO	Tue, Oct 22, 2019	92.47	94.65	91.99	94.14
6427	NASDAQ	TSCO	Mon, Oct 21, 2019	93.99	93.99	92.21	92.44
6426	NASDAQ	TSCO	Fri, Oct 18, 2019	92.40	93.89	92.09	93.32
6425	NASDAQ	TSCO	Thu, Oct 17, 2019	94.12	94.29	92.70	92.90
6424	NASDAQ	TSCO	Wed, Oct 16, 2019	93.73	94.74	93.39	93.45
6423	NASDAQ	TSCO	Tue, Oct 15, 2019	93.31	94.09	92.66	93.79
6422	NASDAQ	TSCO	Mon, Oct 14, 2019	94.06	94.54	92.85	93.75
6421	NASDAQ	TSCO	Fri, Oct 11, 2019	94.27	95.32	93.50	94.31
6420	NASDAQ	TSCO	Thu, Oct 10, 2019	92.55	93.51	92.46	93.12
6419	NASDAQ	TSCO	Wed, Oct 9, 2019	92.38	93.95	92.38	92.99
6418	NASDAQ	TSCO	Tue, Oct 8, 2019	92.27	93.55	90.65	92.07
6417	NASDAQ	TSCO	Mon, Oct 7, 2019	93.07	93.97	91.87	92.05
6416	NASDAQ	TSCO	Fri, Oct 4, 2019	93.01	94.34	92.50	93.11
6415	NASDAQ	TSCO	Thu, Oct 3, 2019	90.71	93.31	90.28	93.16
6414	NASDAQ	TSCO	Wed, Oct 2, 2019	90.15	91.06	89.07	90.57
6413	NASDAQ	TSCO	Tue, Oct 1, 2019	91.81	92.02	89.16	89.80
6412	NASDAQ	TSCO	Mon, Sep 30, 2019	89.33	91.00	89.33	90.44
6411	NASDAQ	TSCO	Fri, Sep 27, 2019	89.63	90.00	88.68	89.01
6410	NASDAQ	TSCO	Thu, Sep 26, 2019	89.85	90.47	88.41	88.96
6409	NASDAQ	TSCO	Wed, Sep 25, 2019	91.37	91.70	89.84	90.61
6408	NASDAQ	TSCO	Tue, Sep 24, 2019	91.84	92.91	90.91	91.38
6407	NASDAQ	TSCO	Mon, Sep 23, 2019	90.10	93.46	90.09	92.16
6406	NASDAQ	TSCO	Fri, Sep 20, 2019	91.35	92.51	90.25	90.39
6405	NASDAQ	TSCO	Thu, Sep 19, 2019	93.69	93.85	91.80	92.08
6404	NASDAQ	TSCO	Wed, Sep 18, 2019	96.01	96.70	92.53	93.55
6403	NASDAQ	TSCO	Tue, Sep 17, 2019	95.61	97.27	94.65	96.18
6402	NASDAQ	TSCO	Mon, Sep 16, 2019	96.83	97.91	95.35	95.66
6401	NASDAQ	TSCO	Fri, Sep 13, 2019	100.04	100.19	96.92	97.10
6400	NASDAQ	TSCO	Thu, Sep 12, 2019	104.39	104.50	98.77	99.34
6399	NASDAQ	TSCO	Wed, Sep 11, 2019	106.09	106.11	103.58	103.85
6398	NASDAQ	TSCO	Tue, Sep 10, 2019	102.44	106.41	101.76	106.39
6397	NASDAQ	TSCO	Mon, Sep 9, 2019	103.82	104.35	101.89	102.58
6396	NASDAQ	TSCO	Fri, Sep 6, 2019	103.72	104.99	103.33	103.54
6395	NASDAQ	TSCO	Thu, Sep 5, 2019	101.45	103.41	100.65	102.98
6394	NASDAQ	TSCO	Wed, Sep 4, 2019	100.60	101.01	99.17	100.30
6393	NASDAQ	TSCO	Tue, Sep 3, 2019	100.70	102.00	99.24	100.19
6392	NASDAQ	TSCO	Fri, Aug 30, 2019	105.45	105.50	101.41	101.88
6391	NASDAQ	TSCO	Thu, Aug 29, 2019	103.58	104.50	102.83	104.12
6390	NASDAQ	TSCO	Wed, Aug 28, 2019	98.98	102.48	98.82	102.23
6389	NASDAQ	TSCO	Tue, Aug 27, 2019	99.28	99.89	98.95	99.40
6388	NASDAQ	TSCO	Mon, Aug 26, 2019	97.60	98.90	97.03	98.86
6387	NASDAQ	TSCO	Fri, Aug 23, 2019	100.09	100.10	95.93	96.86
6386	NASDAQ	TSCO	Thu, Aug 22, 2019	101.43	102.33	100.61	101.45
6385	NASDAQ	TSCO	Wed, Aug 21, 2019	101.98	102.72	101.19	101.32
6384	NASDAQ	TSCO	Tue, Aug 20, 2019	100.92	102.37	100.53	100.87
6383	NASDAQ	TSCO	Mon, Aug 19, 2019	101.75	102.12	99.67	101.21
6382	NASDAQ	TSCO	Fri, Aug 16, 2019	100.13	101.25	99.70	100.55
6381	NASDAQ	TSCO	Thu, Aug 15, 2019	99.99	100.78	98.60	99.36
6380	NASDAQ	TSCO	Wed, Aug 14, 2019	102.21	102.89	99.76	99.84
6379	NASDAQ	TSCO	Tue, Aug 13, 2019	102.84	106.05	101.31	104.24
6378	NASDAQ	TSCO	Mon, Aug 12, 2019	106.86	106.86	102.11	102.52
6377	NASDAQ	TSCO	Fri, Aug 9, 2019	108.52	110.42	107.43	107.58
6376	NASDAQ	TSCO	Thu, Aug 8, 2019	105.93	109.52	105.69	109.08
6375	NASDAQ	TSCO	Wed, Aug 7, 2019	104.52	106.05	103.71	105.68
6374	NASDAQ	TSCO	Tue, Aug 6, 2019	103.17	105.93	102.69	105.71
6373	NASDAQ	TSCO	Mon, Aug 5, 2019	105.59	105.73	101.95	102.75
6372	NASDAQ	TSCO	Fri, Aug 2, 2019	107.69	108.10	106.57	107.06
6371	NASDAQ	TSCO	Thu, Aug 1, 2019	109.04	109.88	106.58	107.96
6370	NASDAQ	TSCO	Wed, Jul 31, 2019	109.08	110.42	107.95	108.81
6369	NASDAQ	TSCO	Tue, Jul 30, 2019	109.90	110.65	108.96	109.25
6368	NASDAQ	TSCO	Mon, Jul 29, 2019	109.88	110.95	109.21	110.45
6367	NASDAQ	TSCO	Fri, Jul 26, 2019	112.03	112.30	109.43	109.95
6366	NASDAQ	TSCO	Thu, Jul 25, 2019	105.00	111.83	105.00	111.47
6365	NASDAQ	TSCO	Wed, Jul 24, 2019	111.18	113.02	110.91	112.49
6364	NASDAQ	TSCO	Tue, Jul 23, 2019	112.98	113.18	109.83	111.35
6363	NASDAQ	TSCO	Mon, Jul 22, 2019	112.65	114.19	112.02	112.75
6362	NASDAQ	TSCO	Fri, Jul 19, 2019	112.91	114.25	111.74	112.47
6361	NASDAQ	TSCO	Thu, Jul 18, 2019	111.03	112.66	110.00	112.23
6360	NASDAQ	TSCO	Wed, Jul 17, 2019	112.16	112.18	110.96	111.11
6359	NASDAQ	TSCO	Tue, Jul 16, 2019	113.00	113.22	112.17	112.31
6358	NASDAQ	TSCO	Mon, Jul 15, 2019	112.92	113.14	110.72	111.46
6357	NASDAQ	TSCO	Fri, Jul 12, 2019	111.14	113.54	110.93	112.97
6356	NASDAQ	TSCO	Thu, Jul 11, 2019	110.62	111.25	109.60	110.52
6355	NASDAQ	TSCO	Wed, Jul 10, 2019	110.29	110.30	108.28	109.32
6354	NASDAQ	TSCO	Tue, Jul 9, 2019	110.31	111.05	109.34	110.10
6353	NASDAQ	TSCO	Mon, Jul 8, 2019	110.03	110.85	110.01	110.37
6352	NASDAQ	TSCO	Fri, Jul 5, 2019	109.47	110.78	109.02	110.47
6351	NASDAQ	TSCO	Wed, Jul 3, 2019	109.41	110.03	108.41	110.00
6350	NASDAQ	TSCO	Tue, Jul 2, 2019	110.75	111.39	109.96	110.52
6349	NASDAQ	TSCO	Mon, Jul 1, 2019	109.93	112.38	109.40	110.61
6348	NASDAQ	TSCO	Fri, Jun 28, 2019	108.49	109.16	107.65	108.80
6347	NASDAQ	TSCO	Thu, Jun 27, 2019	106.79	108.75	106.00	108.20
6346	NASDAQ	TSCO	Wed, Jun 26, 2019	106.84	107.89	106.44	106.70
6345	NASDAQ	TSCO	Tue, Jun 25, 2019	106.97	107.46	105.97	106.63
6344	NASDAQ	TSCO	Mon, Jun 24, 2019	107.68	107.97	106.60	106.86
6343	NASDAQ	TSCO	Fri, Jun 21, 2019	106.95	107.16	105.77	106.76
6342	NASDAQ	TSCO	Thu, Jun 20, 2019	106.55	107.29	105.24	106.77
6341	NASDAQ	TSCO	Wed, Jun 19, 2019	104.09	106.79	104.09	106.24
6340	NASDAQ	TSCO	Tue, Jun 18, 2019	104.78	105.72	103.94	105.07
6339	NASDAQ	TSCO	Mon, Jun 17, 2019	105.72	105.90	103.00	104.12
6338	NASDAQ	TSCO	Fri, Jun 14, 2019	108.25	108.63	105.98	106.14
6337	NASDAQ	TSCO	Thu, Jun 13, 2019	108.01	108.95	107.51	108.16
6336	NASDAQ	TSCO	Wed, Jun 12, 2019	107.49	108.35	106.69	107.28
6335	NASDAQ	TSCO	Tue, Jun 11, 2019	107.68	108.08	106.45	107.33
6334	NASDAQ	TSCO	Mon, Jun 10, 2019	109.52	109.67	107.01	107.14
6333	NASDAQ	TSCO	Fri, Jun 7, 2019	107.64	109.67	107.41	108.57
6332	NASDAQ	TSCO	Thu, Jun 6, 2019	104.97	107.88	104.61	107.27
6331	NASDAQ	TSCO	Wed, Jun 5, 2019	104.99	105.53	103.58	104.68
6330	NASDAQ	TSCO	Tue, Jun 4, 2019	102.26	104.18	102.26	104.14
6329	NASDAQ	TSCO	Mon, Jun 3, 2019	100.71	102.00	100.10	101.23
6328	NASDAQ	TSCO	Fri, May 31, 2019	99.66	101.07	98.55	100.78
6327	NASDAQ	TSCO	Thu, May 30, 2019	99.62	100.89	99.62	100.77
6326	NASDAQ	TSCO	Wed, May 29, 2019	99.60	100.14	98.21	99.27
6325	NASDAQ	TSCO	Tue, May 28, 2019	101.34	102.85	100.15	100.20
6324	NASDAQ	TSCO	Fri, May 24, 2019	102.03	102.53	100.48	101.14
6323	NASDAQ	TSCO	Thu, May 23, 2019	101.93	103.09	101.06	102.03
6322	NASDAQ	TSCO	Wed, May 22, 2019	102.84	103.62	102.34	102.90
6321	NASDAQ	TSCO	Tue, May 21, 2019	101.63	104.14	101.54	103.53
6320	NASDAQ	TSCO	Mon, May 20, 2019	99.95	101.41	99.56	101.27
6319	NASDAQ	TSCO	Fri, May 17, 2019	100.54	101.80	100.25	100.68
6318	NASDAQ	TSCO	Thu, May 16, 2019	100.02	101.71	99.44	101.04
6317	NASDAQ	TSCO	Wed, May 15, 2019	99.80	100.00	98.10	99.26
6316	NASDAQ	TSCO	Tue, May 14, 2019	99.62	100.95	98.67	100.66
6315	NASDAQ	TSCO	Mon, May 13, 2019	100.96	101.61	98.61	99.28
6314	NASDAQ	TSCO	Fri, May 10, 2019	102.10	103.06	101.04	102.72
6313	NASDAQ	TSCO	Thu, May 9, 2019	100.88	102.89	100.01	102.48
6312	NASDAQ	TSCO	Wed, May 8, 2019	100.37	102.34	99.52	101.49
6311	NASDAQ	TSCO	Tue, May 7, 2019	101.96	102.28	99.94	100.65
6310	NASDAQ	TSCO	Mon, May 6, 2019	102.19	103.47	101.82	103.09
6309	NASDAQ	TSCO	Fri, May 3, 2019	103.22	104.76	102.98	103.87
6308	NASDAQ	TSCO	Thu, May 2, 2019	100.95	103.04	100.68	103.03
6307	NASDAQ	TSCO	Wed, May 1, 2019	103.60	103.80	100.61	100.97
6306	NASDAQ	TSCO	Tue, Apr 30, 2019	104.20	104.61	102.56	103.50
6305	NASDAQ	TSCO	Mon, Apr 29, 2019	105.26	105.85	103.93	104.69
6304	NASDAQ	TSCO	Fri, Apr 26, 2019	105.10	105.67	102.52	105.13
6303	NASDAQ	TSCO	Thu, Apr 25, 2019	104.80	107.98	103.93	105.06
6302	NASDAQ	TSCO	Wed, Apr 24, 2019	103.39	105.09	103.25	104.06
6301	NASDAQ	TSCO	Tue, Apr 23, 2019	102.22	103.56	101.79	103.17
6300	NASDAQ	TSCO	Mon, Apr 22, 2019	103.04	103.20	101.28	101.63
6299	NASDAQ	TSCO	Thu, Apr 18, 2019	103.75	104.45	102.43	103.09
6298	NASDAQ	TSCO	Wed, Apr 17, 2019	105.61	106.08	103.85	103.90
6297	NASDAQ	TSCO	Tue, Apr 16, 2019	104.26	105.82	104.26	105.18
6296	NASDAQ	TSCO	Mon, Apr 15, 2019	103.97	104.92	103.39	104.49
6295	NASDAQ	TSCO	Fri, Apr 12, 2019	103.26	104.74	103.11	104.25
6294	NASDAQ	TSCO	Thu, Apr 11, 2019	101.95	103.01	101.40	102.95
6293	NASDAQ	TSCO	Wed, Apr 10, 2019	101.20	101.35	100.03	101.17
6292	NASDAQ	TSCO	Tue, Apr 9, 2019	101.38	101.95	100.74	100.93
6291	NASDAQ	TSCO	Mon, Apr 8, 2019	100.70	101.91	100.15	101.67
6290	NASDAQ	TSCO	Fri, Apr 5, 2019	99.70	101.47	99.64	101.13
6289	NASDAQ	TSCO	Thu, Apr 4, 2019	98.10	99.60	97.87	99.59
6288	NASDAQ	TSCO	Wed, Apr 3, 2019	97.56	99.14	97.04	98.08
6287	NASDAQ	TSCO	Tue, Apr 2, 2019	97.51	97.72	96.68	97.16
6286	NASDAQ	TSCO	Mon, Apr 1, 2019	98.16	99.24	96.61	97.49
6285	NASDAQ	TSCO	Fri, Mar 29, 2019	95.88	98.58	95.39	97.76
6284	NASDAQ	TSCO	Thu, Mar 28, 2019	94.86	95.85	94.86	95.24
6283	NASDAQ	TSCO	Wed, Mar 27, 2019	94.93	95.80	93.98	94.81
6282	NASDAQ	TSCO	Tue, Mar 26, 2019	94.59	95.68	94.54	94.94
6281	NASDAQ	TSCO	Mon, Mar 25, 2019	92.41	95.00	92.41	94.05
6280	NASDAQ	TSCO	Fri, Mar 22, 2019	93.91	94.40	92.47	92.68
6279	NASDAQ	TSCO	Thu, Mar 21, 2019	91.85	94.55	91.26	94.35
6278	NASDAQ	TSCO	Wed, Mar 20, 2019	91.19	92.40	90.71	91.08
6277	NASDAQ	TSCO	Tue, Mar 19, 2019	90.33	92.17	90.02	91.16
6276	NASDAQ	TSCO	Mon, Mar 18, 2019	89.43	90.05	89.02	89.84
6275	NASDAQ	TSCO	Fri, Mar 15, 2019	90.40	90.85	89.20	89.46
6274	NASDAQ	TSCO	Thu, Mar 14, 2019	91.42	91.42	90.26	90.40
6273	NASDAQ	TSCO	Wed, Mar 13, 2019	90.88	91.89	90.65	91.52
6272	NASDAQ	TSCO	Tue, Mar 12, 2019	89.37	91.46	89.37	90.57
6271	NASDAQ	TSCO	Mon, Mar 11, 2019	90.89	90.91	88.70	89.52
6270	NASDAQ	TSCO	Fri, Mar 8, 2019	91.73	92.35	89.86	90.39
6269	NASDAQ	TSCO	Thu, Mar 7, 2019	92.07	92.58	91.60	92.23
6268	NASDAQ	TSCO	Wed, Mar 6, 2019	93.81	94.80	91.97	92.19
6267	NASDAQ	TSCO	Tue, Mar 5, 2019	94.01	94.93	93.46	93.51
6266	NASDAQ	TSCO	Mon, Mar 4, 2019	95.25	95.89	92.85	93.88
6265	NASDAQ	TSCO	Fri, Mar 1, 2019	95.87	96.36	93.51	94.96
6264	NASDAQ	TSCO	Thu, Feb 28, 2019	94.98	95.82	94.31	95.35
6263	NASDAQ	TSCO	Wed, Feb 27, 2019	94.72	95.91	94.34	95.36
6262	NASDAQ	TSCO	Tue, Feb 26, 2019	94.46	95.23	94.29	94.80
6261	NASDAQ	TSCO	Mon, Feb 25, 2019	96.53	96.72	94.56	94.80
6260	NASDAQ	TSCO	Fri, Feb 22, 2019	97.05	97.30	95.54	96.04
6259	NASDAQ	TSCO	Thu, Feb 21, 2019	97.46	98.03	96.66	97.01
6258	NASDAQ	TSCO	Wed, Feb 20, 2019	96.76	98.03	96.76	97.55
6257	NASDAQ	TSCO	Tue, Feb 19, 2019	96.60	97.36	95.35	97.07
6256	NASDAQ	TSCO	Fri, Feb 15, 2019	96.19	97.64	95.61	97.58
6255	NASDAQ	TSCO	Thu, Feb 14, 2019	95.25	96.30	94.50	95.78
6254	NASDAQ	TSCO	Wed, Feb 13, 2019	95.58	96.18	94.49	95.83
6253	NASDAQ	TSCO	Tue, Feb 12, 2019	94.53	95.74	94.25	95.56
6252	NASDAQ	TSCO	Mon, Feb 11, 2019	93.00	94.81	92.70	94.19
6251	NASDAQ	TSCO	Fri, Feb 8, 2019	90.20	92.65	89.95	92.32
6250	NASDAQ	TSCO	Thu, Feb 7, 2019	90.60	90.76	89.19	90.75
6249	NASDAQ	TSCO	Wed, Feb 6, 2019	89.59	91.13	88.54	91.03
6248	NASDAQ	TSCO	Tue, Feb 5, 2019	88.98	90.13	88.52	89.59
6247	NASDAQ	TSCO	Mon, Feb 4, 2019	86.92	88.89	86.00	88.86
6246	NASDAQ	TSCO	Fri, Feb 1, 2019	85.97	88.48	84.69	86.97
6245	NASDAQ	TSCO	Thu, Jan 31, 2019	86.44	87.57	82.62	85.40
6244	NASDAQ	TSCO	Wed, Jan 30, 2019	90.22	90.66	89.34	89.62
6243	NASDAQ	TSCO	Tue, Jan 29, 2019	89.50	90.25	88.45	89.90
6242	NASDAQ	TSCO	Mon, Jan 28, 2019	88.92	89.36	88.05	89.11
6241	NASDAQ	TSCO	Fri, Jan 25, 2019	88.38	89.64	88.14	89.60
6240	NASDAQ	TSCO	Thu, Jan 24, 2019	88.43	88.91	86.20	87.59
6239	NASDAQ	TSCO	Wed, Jan 23, 2019	90.00	90.09	88.02	89.02
6238	NASDAQ	TSCO	Tue, Jan 22, 2019	89.11	90.50	88.92	89.36
6237	NASDAQ	TSCO	Fri, Jan 18, 2019	89.03	90.14	88.71	89.48
6236	NASDAQ	TSCO	Thu, Jan 17, 2019	86.42	88.59	85.71	88.50
6235	NASDAQ	TSCO	Wed, Jan 16, 2019	86.91	88.15	86.80	87.13
6234	NASDAQ	TSCO	Tue, Jan 15, 2019	85.85	87.44	85.08	86.95
6233	NASDAQ	TSCO	Mon, Jan 14, 2019	84.69	87.52	84.53	85.91
6232	NASDAQ	TSCO	Fri, Jan 11, 2019	84.60	86.31	84.39	85.31
6231	NASDAQ	TSCO	Thu, Jan 10, 2019	83.58	84.70	82.32	84.67
6230	NASDAQ	TSCO	Wed, Jan 9, 2019	84.08	86.10	84.08	84.62
6229	NASDAQ	TSCO	Tue, Jan 8, 2019	84.13	84.56	82.43	83.50
6228	NASDAQ	TSCO	Mon, Jan 7, 2019	82.24	84.51	82.03	83.55
6227	NASDAQ	TSCO	Fri, Jan 4, 2019	82.00	83.43	80.90	82.34
6226	NASDAQ	TSCO	Thu, Jan 3, 2019	82.08	82.41	80.31	80.68
6225	NASDAQ	TSCO	Wed, Jan 2, 2019	81.81	84.01	80.86	82.23
6224	NASDAQ	TSCO	Mon, Dec 31, 2018	83.58	83.91	82.81	83.44
6223	NASDAQ	TSCO	Fri, Dec 28, 2018	83.95	84.88	82.73	83.21
6222	NASDAQ	TSCO	Thu, Dec 27, 2018	81.78	83.69	80.78	83.68
6221	NASDAQ	TSCO	Wed, Dec 26, 2018	79.20	82.93	79.20	82.88
6220	NASDAQ	TSCO	Mon, Dec 24, 2018	79.95	81.00	78.67	78.71
6219	NASDAQ	TSCO	Fri, Dec 21, 2018	82.59	83.99	80.26	80.33
6218	NASDAQ	TSCO	Thu, Dec 20, 2018	85.45	85.85	81.62	82.92
6217	NASDAQ	TSCO	Wed, Dec 19, 2018	86.65	88.90	85.52	86.02
6216	NASDAQ	TSCO	Tue, Dec 18, 2018	87.35	88.88	85.98	86.18
6215	NASDAQ	TSCO	Mon, Dec 17, 2018	88.89	89.60	86.36	87.02
6214	NASDAQ	TSCO	Fri, Dec 14, 2018	90.95	92.71	88.57	89.19
6213	NASDAQ	TSCO	Thu, Dec 13, 2018	93.22	93.63	91.32	92.01
6212	NASDAQ	TSCO	Wed, Dec 12, 2018	91.32	92.48	90.50	91.75
6211	NASDAQ	TSCO	Tue, Dec 11, 2018	91.08	92.85	89.80	90.33
6210	NASDAQ	TSCO	Mon, Dec 10, 2018	89.71	90.62	87.70	90.12
6209	NASDAQ	TSCO	Fri, Dec 7, 2018	92.15	92.37	88.54	88.79
6208	NASDAQ	TSCO	Thu, Dec 6, 2018	91.67	92.39	88.86	92.37
6207	NASDAQ	TSCO	Tue, Dec 4, 2018	95.95	96.74	92.34	92.99
6206	NASDAQ	TSCO	Mon, Dec 3, 2018	95.83	96.67	93.72	95.74
6205	NASDAQ	TSCO	Fri, Nov 30, 2018	94.91	95.58	93.95	95.13
6204	NASDAQ	TSCO	Thu, Nov 29, 2018	94.65	95.64	94.20	94.67
6203	NASDAQ	TSCO	Wed, Nov 28, 2018	91.22	95.30	90.76	95.05
6202	NASDAQ	TSCO	Tue, Nov 27, 2018	88.85	91.35	88.85	90.75
6201	NASDAQ	TSCO	Mon, Nov 26, 2018	89.73	90.26	88.48	88.85
6200	NASDAQ	TSCO	Fri, Nov 23, 2018	88.51	89.80	88.39	89.30
6199	NASDAQ	TSCO	Wed, Nov 21, 2018	88.16	89.88	87.87	89.00
6198	NASDAQ	TSCO	Tue, Nov 20, 2018	90.32	91.00	87.27	87.79
6197	NASDAQ	TSCO	Mon, Nov 19, 2018	92.48	94.18	92.12	92.26
6196	NASDAQ	TSCO	Fri, Nov 16, 2018	92.82	93.51	92.00	92.66
6195	NASDAQ	TSCO	Thu, Nov 15, 2018	94.03	95.10	91.70	93.30
6194	NASDAQ	TSCO	Wed, Nov 14, 2018	96.39	96.68	93.72	94.19
6193	NASDAQ	TSCO	Tue, Nov 13, 2018	96.20	96.59	94.56	95.77
6192	NASDAQ	TSCO	Mon, Nov 12, 2018	97.04	97.65	95.67	96.19
6191	NASDAQ	TSCO	Fri, Nov 9, 2018	96.35	97.65	96.27	97.13
6190	NASDAQ	TSCO	Thu, Nov 8, 2018	95.78	97.57	95.15	96.62
6189	NASDAQ	TSCO	Wed, Nov 7, 2018	93.92	95.97	93.10	95.75
6188	NASDAQ	TSCO	Tue, Nov 6, 2018	93.68	94.38	92.88	93.18
6187	NASDAQ	TSCO	Mon, Nov 5, 2018	93.74	94.00	92.27	93.85
6186	NASDAQ	TSCO	Fri, Nov 2, 2018	93.73	94.46	92.46	93.81
6185	NASDAQ	TSCO	Thu, Nov 1, 2018	91.95	93.74	90.90	92.42
6184	NASDAQ	TSCO	Wed, Oct 31, 2018	94.16	94.50	91.69	91.89
6183	NASDAQ	TSCO	Tue, Oct 30, 2018	93.59	95.00	92.03	93.40
6182	NASDAQ	TSCO	Mon, Oct 29, 2018	91.86	95.17	91.78	93.96
6181	NASDAQ	TSCO	Fri, Oct 26, 2018	89.79	91.41	87.55	90.84
6180	NASDAQ	TSCO	Thu, Oct 25, 2018	84.29	91.78	83.91	89.07
6179	NASDAQ	TSCO	Wed, Oct 24, 2018	87.34	88.48	83.71	84.18
6178	NASDAQ	TSCO	Tue, Oct 23, 2018	86.36	87.87	86.03	87.49
6177	NASDAQ	TSCO	Mon, Oct 22, 2018	87.16	88.20	85.95	87.39
6176	NASDAQ	TSCO	Fri, Oct 19, 2018	88.37	88.77	86.57	86.86
6175	NASDAQ	TSCO	Thu, Oct 18, 2018	87.65	88.48	86.91	87.65
6174	NASDAQ	TSCO	Wed, Oct 17, 2018	88.98	89.00	86.91	88.06
6173	NASDAQ	TSCO	Tue, Oct 16, 2018	86.88	89.13	86.36	88.88
6172	NASDAQ	TSCO	Mon, Oct 15, 2018	86.61	87.47	86.15	86.57
6171	NASDAQ	TSCO	Fri, Oct 12, 2018	86.62	87.87	85.40	86.67
6170	NASDAQ	TSCO	Thu, Oct 11, 2018	84.76	87.79	84.37	85.23
6169	NASDAQ	TSCO	Wed, Oct 10, 2018	88.77	88.77	84.72	84.82
6168	NASDAQ	TSCO	Tue, Oct 9, 2018	88.63	90.63	87.69	89.04
6167	NASDAQ	TSCO	Mon, Oct 8, 2018	87.37	88.95	86.45	88.68
6166	NASDAQ	TSCO	Fri, Oct 5, 2018	87.61	88.35	87.20	87.65
6165	NASDAQ	TSCO	Thu, Oct 4, 2018	88.89	89.38	86.82	87.55
6164	NASDAQ	TSCO	Wed, Oct 3, 2018	89.34	89.87	88.69	88.85
6163	NASDAQ	TSCO	Tue, Oct 2, 2018	90.59	90.76	88.80	88.82
6162	NASDAQ	TSCO	Mon, Oct 1, 2018	91.34	91.88	90.16	90.30
6161	NASDAQ	TSCO	Fri, Sep 28, 2018	91.00	92.45	90.47	90.88
6160	NASDAQ	TSCO	Thu, Sep 27, 2018	91.06	91.95	90.67	91.11
6159	NASDAQ	TSCO	Wed, Sep 26, 2018	90.46	91.94	90.36	91.17
6158	NASDAQ	TSCO	Tue, Sep 25, 2018	90.50	91.33	90.04	90.39
6157	NASDAQ	TSCO	Mon, Sep 24, 2018	89.95	90.73	89.60	90.55
6156	NASDAQ	TSCO	Fri, Sep 21, 2018	90.07	90.65	89.67	89.98
6155	NASDAQ	TSCO	Thu, Sep 20, 2018	89.18	90.00	88.43	89.44
6154	NASDAQ	TSCO	Wed, Sep 19, 2018	88.51	89.84	88.42	89.13
6153	NASDAQ	TSCO	Tue, Sep 18, 2018	87.65	89.18	87.65	88.64
6152	NASDAQ	TSCO	Mon, Sep 17, 2018	87.69	88.57	86.54	87.69
6151	NASDAQ	TSCO	Fri, Sep 14, 2018	88.80	88.80	87.12	87.41
6150	NASDAQ	TSCO	Thu, Sep 13, 2018	88.88	89.42	87.79	88.61
6149	NASDAQ	TSCO	Wed, Sep 12, 2018	90.38	90.78	88.42	88.63
6148	NASDAQ	TSCO	Tue, Sep 11, 2018	89.80	91.42	89.11	90.69
6147	NASDAQ	TSCO	Mon, Sep 10, 2018	89.12	90.19	88.57	89.94
6146	NASDAQ	TSCO	Fri, Sep 7, 2018	89.64	90.56	89.30	89.47
6145	NASDAQ	TSCO	Thu, Sep 6, 2018	90.04	90.96	89.49	89.91
6144	NASDAQ	TSCO	Wed, Sep 5, 2018	90.57	91.92	89.33	90.19
6143	NASDAQ	TSCO	Tue, Sep 4, 2018	88.63	91.41	87.82	90.82
6142	NASDAQ	TSCO	Fri, Aug 31, 2018	86.60	88.47	86.60	88.28
6141	NASDAQ	TSCO	Thu, Aug 30, 2018	86.59	86.91	86.19	86.49
6140	NASDAQ	TSCO	Wed, Aug 29, 2018	86.18	86.64	85.61	86.49
6139	NASDAQ	TSCO	Tue, Aug 28, 2018	86.78	86.78	85.18	85.98
6138	NASDAQ	TSCO	Mon, Aug 27, 2018	88.99	88.99	86.14	86.54
6137	NASDAQ	TSCO	Fri, Aug 24, 2018	89.07	89.62	88.08	88.58
6136	NASDAQ	TSCO	Thu, Aug 23, 2018	85.97	89.20	85.90	88.86
6135	NASDAQ	TSCO	Wed, Aug 22, 2018	83.49	87.19	83.37	86.30
6134	NASDAQ	TSCO	Tue, Aug 21, 2018	81.67	83.65	81.18	83.37
6133	NASDAQ	TSCO	Mon, Aug 20, 2018	80.81	81.99	80.57	81.37
6132	NASDAQ	TSCO	Fri, Aug 17, 2018	79.99	80.69	79.56	80.51
6131	NASDAQ	TSCO	Thu, Aug 16, 2018	80.91	80.95	79.26	79.64
6130	NASDAQ	TSCO	Wed, Aug 15, 2018	81.10	81.27	79.60	80.43
6129	NASDAQ	TSCO	Tue, Aug 14, 2018	79.83	81.76	79.78	81.48
6128	NASDAQ	TSCO	Mon, Aug 13, 2018	79.86	80.68	78.81	79.49
6127	NASDAQ	TSCO	Fri, Aug 10, 2018	80.51	80.87	80.10	80.41
6126	NASDAQ	TSCO	Thu, Aug 9, 2018	80.98	81.85	80.55	81.06
6125	NASDAQ	TSCO	Wed, Aug 8, 2018	79.70	81.39	79.51	81.27
6124	NASDAQ	TSCO	Tue, Aug 7, 2018	78.67	80.39	78.58	79.98
6123	NASDAQ	TSCO	Mon, Aug 6, 2018	78.53	79.26	78.25	78.78
6122	NASDAQ	TSCO	Fri, Aug 3, 2018	78.96	79.88	78.25	78.62
6121	NASDAQ	TSCO	Thu, Aug 2, 2018	76.58	78.82	76.35	78.65
6120	NASDAQ	TSCO	Wed, Aug 1, 2018	78.23	78.32	75.92	76.79
6119	NASDAQ	TSCO	Tue, Jul 31, 2018	77.52	78.53	77.06	78.04
6118	NASDAQ	TSCO	Mon, Jul 30, 2018	76.41	77.67	76.32	77.41
6117	NASDAQ	TSCO	Fri, Jul 27, 2018	80.05	80.07	75.84	76.25
6116	NASDAQ	TSCO	Thu, Jul 26, 2018	80.00	82.34	78.78	80.36
6115	NASDAQ	TSCO	Wed, Jul 25, 2018	78.24	78.84	76.35	78.16
6114	NASDAQ	TSCO	Tue, Jul 24, 2018	80.35	80.60	77.82	78.34
6113	NASDAQ	TSCO	Mon, Jul 23, 2018	79.89	81.16	79.57	80.28
6112	NASDAQ	TSCO	Fri, Jul 20, 2018	79.44	80.00	78.75	79.87
6111	NASDAQ	TSCO	Thu, Jul 19, 2018	78.67	79.75	78.51	79.42
6110	NASDAQ	TSCO	Wed, Jul 18, 2018	79.47	79.78	78.28	78.77
6109	NASDAQ	TSCO	Tue, Jul 17, 2018	78.01	79.13	77.21	78.92
6108	NASDAQ	TSCO	Mon, Jul 16, 2018	78.43	78.92	78.09	78.42
6107	NASDAQ	TSCO	Fri, Jul 13, 2018	77.43	78.79	77.22	78.24
6106	NASDAQ	TSCO	Thu, Jul 12, 2018	77.65	77.88	77.10	77.28
6105	NASDAQ	TSCO	Wed, Jul 11, 2018	77.55	77.77	76.71	77.38
6104	NASDAQ	TSCO	Tue, Jul 10, 2018	77.50	77.80	77.12	77.72
6103	NASDAQ	TSCO	Mon, Jul 9, 2018	78.44	78.61	77.24	77.57
6102	NASDAQ	TSCO	Fri, Jul 6, 2018	77.03	77.53	76.61	76.72
6101	NASDAQ	TSCO	Thu, Jul 5, 2018	76.66	77.20	76.43	77.08
6100	NASDAQ	TSCO	Tue, Jul 3, 2018	75.93	76.88	75.93	76.13
6099	NASDAQ	TSCO	Mon, Jul 2, 2018	75.85	76.03	74.93	75.74
6098	NASDAQ	TSCO	Fri, Jun 29, 2018	77.95	79.00	76.39	76.49
6097	NASDAQ	TSCO	Thu, Jun 28, 2018	77.96	78.64	77.36	77.95
6096	NASDAQ	TSCO	Wed, Jun 27, 2018	77.51	79.04	77.27	77.86
6095	NASDAQ	TSCO	Tue, Jun 26, 2018	76.38	77.14	75.79	76.89
6094	NASDAQ	TSCO	Mon, Jun 25, 2018	76.50	76.73	75.46	75.96
6093	NASDAQ	TSCO	Fri, Jun 22, 2018	77.75	77.75	76.06	76.85
6092	NASDAQ	TSCO	Thu, Jun 21, 2018	76.86	78.00	76.61	77.55
6091	NASDAQ	TSCO	Wed, Jun 20, 2018	75.65	76.99	75.46	76.82
6090	NASDAQ	TSCO	Tue, Jun 19, 2018	75.06	75.72	74.90	75.61
6089	NASDAQ	TSCO	Mon, Jun 18, 2018	73.96	75.98	73.96	75.61
6088	NASDAQ	TSCO	Fri, Jun 15, 2018	74.23	74.57	74.00	74.40
6087	NASDAQ	TSCO	Thu, Jun 14, 2018	75.43	75.69	73.46	74.32
6086	NASDAQ	TSCO	Wed, Jun 13, 2018	75.93	76.20	75.12	75.22
6085	NASDAQ	TSCO	Tue, Jun 12, 2018	76.26	76.57	75.67	75.78
6084	NASDAQ	TSCO	Mon, Jun 11, 2018	76.70	76.76	75.62	75.92
6083	NASDAQ	TSCO	Fri, Jun 8, 2018	76.65	77.10	76.24	76.58
6082	NASDAQ	TSCO	Thu, Jun 7, 2018	77.00	77.24	76.39	76.78
6081	NASDAQ	TSCO	Wed, Jun 6, 2018	76.16	76.83	75.86	76.77
6080	NASDAQ	TSCO	Tue, Jun 5, 2018	75.51	76.19	75.11	75.83
6079	NASDAQ	TSCO	Mon, Jun 4, 2018	75.35	75.65	74.80	75.53
6078	NASDAQ	TSCO	Fri, Jun 1, 2018	74.83	75.50	74.42	75.13
6077	NASDAQ	TSCO	Thu, May 31, 2018	75.46	75.46	74.28	74.31
6076	NASDAQ	TSCO	Wed, May 30, 2018	73.87	75.47	73.68	75.34
6075	NASDAQ	TSCO	Tue, May 29, 2018	73.04	73.61	72.72	73.55
6074	NASDAQ	TSCO	Fri, May 25, 2018	74.06	74.20	72.98	73.34
6073	NASDAQ	TSCO	Thu, May 24, 2018	74.01	74.72	72.99	74.21
6072	NASDAQ	TSCO	Wed, May 23, 2018	73.65	74.43	72.35	74.34
6071	NASDAQ	TSCO	Tue, May 22, 2018	74.58	75.30	72.59	73.69
6070	NASDAQ	TSCO	Mon, May 21, 2018	73.04	74.40	72.95	73.64
6069	NASDAQ	TSCO	Fri, May 18, 2018	71.81	72.90	71.81	72.82
6068	NASDAQ	TSCO	Thu, May 17, 2018	70.76	72.10	70.75	71.67
6067	NASDAQ	TSCO	Wed, May 16, 2018	71.12	71.95	70.52	71.01
6066	NASDAQ	TSCO	Tue, May 15, 2018	70.86	71.63	70.15	70.86
6065	NASDAQ	TSCO	Mon, May 14, 2018	69.50	71.71	68.93	71.21
6064	NASDAQ	TSCO	Fri, May 11, 2018	68.00	69.70	67.99	69.62
6063	NASDAQ	TSCO	Thu, May 10, 2018	66.75	67.83	66.66	67.80
6062	NASDAQ	TSCO	Wed, May 9, 2018	66.66	67.22	66.12	66.69
6061	NASDAQ	TSCO	Tue, May 8, 2018	66.52	67.51	66.03	66.48
6060	NASDAQ	TSCO	Mon, May 7, 2018	66.89	67.03	66.30	66.81
6059	NASDAQ	TSCO	Fri, May 4, 2018	65.82	67.31	64.70	66.96
6058	NASDAQ	TSCO	Thu, May 3, 2018	66.65	66.82	64.16	66.15
6057	NASDAQ	TSCO	Wed, May 2, 2018	67.71	69.10	67.18	68.20
6056	NASDAQ	TSCO	Tue, May 1, 2018	67.74	68.88	66.89	67.76
6055	NASDAQ	TSCO	Mon, Apr 30, 2018	68.61	68.88	67.57	68.00
6054	NASDAQ	TSCO	Fri, Apr 27, 2018	67.27	68.69	66.58	68.43
6053	NASDAQ	TSCO	Thu, Apr 26, 2018	62.77	67.70	62.50	66.66
6052	NASDAQ	TSCO	Wed, Apr 25, 2018	60.96	62.23	60.03	62.19
6051	NASDAQ	TSCO	Tue, Apr 24, 2018	62.25	62.57	60.95	61.19
6050	NASDAQ	TSCO	Mon, Apr 23, 2018	60.26	62.30	60.14	61.64
6049	NASDAQ	TSCO	Fri, Apr 20, 2018	61.18	62.63	60.14	60.33
6048	NASDAQ	TSCO	Thu, Apr 19, 2018	60.23	60.44	59.48	59.88
6047	NASDAQ	TSCO	Wed, Apr 18, 2018	59.13	61.79	58.84	60.66
6046	NASDAQ	TSCO	Tue, Apr 17, 2018	59.98	60.12	58.50	58.65
6045	NASDAQ	TSCO	Mon, Apr 16, 2018	60.22	60.50	59.30	59.77
6044	NASDAQ	TSCO	Fri, Apr 13, 2018	60.40	60.40	58.27	58.32
6043	NASDAQ	TSCO	Thu, Apr 12, 2018	61.63	61.96	60.07	60.20
6042	NASDAQ	TSCO	Wed, Apr 11, 2018	60.83	61.74	60.64	61.34
6041	NASDAQ	TSCO	Tue, Apr 10, 2018	60.05	61.79	60.02	61.45
6040	NASDAQ	TSCO	Mon, Apr 9, 2018	59.75	60.47	59.27	59.40
6039	NASDAQ	TSCO	Fri, Apr 6, 2018	60.84	61.38	58.89	59.70
6038	NASDAQ	TSCO	Thu, Apr 5, 2018	62.18	62.28	60.76	61.36
6037	NASDAQ	TSCO	Wed, Apr 4, 2018	59.95	62.34	59.80	61.88
6036	NASDAQ	TSCO	Tue, Apr 3, 2018	60.87	61.48	60.29	60.81
6035	NASDAQ	TSCO	Mon, Apr 2, 2018	62.55	63.01	59.80	60.39
6034	NASDAQ	TSCO	Thu, Mar 29, 2018	60.44	63.19	60.43	63.02
6033	NASDAQ	TSCO	Wed, Mar 28, 2018	59.58	60.64	59.26	60.00
6032	NASDAQ	TSCO	Tue, Mar 27, 2018	60.31	60.87	59.16	59.44
6031	NASDAQ	TSCO	Mon, Mar 26, 2018	60.18	60.64	58.78	60.17
6030	NASDAQ	TSCO	Fri, Mar 23, 2018	60.31	60.82	59.14	59.38
6029	NASDAQ	TSCO	Thu, Mar 22, 2018	61.67	61.70	59.94	60.02
6028	NASDAQ	TSCO	Wed, Mar 21, 2018	62.90	63.28	61.80	61.87
6027	NASDAQ	TSCO	Tue, Mar 20, 2018	63.24	63.46	62.30	62.82
6026	NASDAQ	TSCO	Mon, Mar 19, 2018	64.19	64.55	62.90	63.20
6025	NASDAQ	TSCO	Fri, Mar 16, 2018	63.24	65.00	63.22	64.38
6024	NASDAQ	TSCO	Thu, Mar 15, 2018	62.71	63.71	62.71	62.98
6023	NASDAQ	TSCO	Wed, Mar 14, 2018	63.27	63.44	62.52	62.62
6022	NASDAQ	TSCO	Tue, Mar 13, 2018	63.74	63.95	62.49	62.93
6021	NASDAQ	TSCO	Mon, Mar 12, 2018	65.31	65.73	63.61	63.66
6020	NASDAQ	TSCO	Fri, Mar 9, 2018	64.90	65.39	64.27	65.34
6019	NASDAQ	TSCO	Thu, Mar 8, 2018	64.05	64.52	63.80	64.41
6018	NASDAQ	TSCO	Wed, Mar 7, 2018	63.95	64.30	63.00	63.78
6017	NASDAQ	TSCO	Tue, Mar 6, 2018	64.55	64.86	64.10	64.78
6016	NASDAQ	TSCO	Mon, Mar 5, 2018	64.55	64.93	63.88	64.42
6015	NASDAQ	TSCO	Fri, Mar 2, 2018	63.24	64.50	62.61	64.22
6014	NASDAQ	TSCO	Thu, Mar 1, 2018	64.80	64.96	63.43	63.86
6013	NASDAQ	TSCO	Wed, Feb 28, 2018	65.24	65.43	64.44	64.93
6012	NASDAQ	TSCO	Tue, Feb 27, 2018	65.34	66.68	64.99	65.03
6011	NASDAQ	TSCO	Mon, Feb 26, 2018	66.22	66.51	64.58	64.86
6010	NASDAQ	TSCO	Fri, Feb 23, 2018	65.97	66.43	65.19	65.86
6009	NASDAQ	TSCO	Thu, Feb 22, 2018	66.45	66.83	65.52	65.79
6008	NASDAQ	TSCO	Wed, Feb 21, 2018	67.47	68.47	66.22	66.30
6007	NASDAQ	TSCO	Tue, Feb 20, 2018	66.64	68.34	66.43	67.22
6006	NASDAQ	TSCO	Fri, Feb 16, 2018	68.94	69.34	66.45	67.32
6005	NASDAQ	TSCO	Thu, Feb 15, 2018	68.49	70.57	68.00	69.14
6004	NASDAQ	TSCO	Wed, Feb 14, 2018	65.87	68.22	65.62	68.00
6003	NASDAQ	TSCO	Tue, Feb 13, 2018	66.57	66.79	65.09	66.16
6002	NASDAQ	TSCO	Mon, Feb 12, 2018	66.85	67.62	65.62	66.67
6001	NASDAQ	TSCO	Fri, Feb 9, 2018	66.29	67.00	63.82	66.50
6000	NASDAQ	TSCO	Thu, Feb 8, 2018	67.53	67.97	65.93	65.94
5999	NASDAQ	TSCO	Wed, Feb 7, 2018	67.10	68.00	66.88	67.37
5998	NASDAQ	TSCO	Tue, Feb 6, 2018	65.08	68.21	63.65	67.28
5997	NASDAQ	TSCO	Mon, Feb 5, 2018	67.71	68.22	65.62	65.65
5996	NASDAQ	TSCO	Fri, Feb 2, 2018	70.14	70.84	67.58	67.88
5995	NASDAQ	TSCO	Thu, Feb 1, 2018	72.00	72.30	69.30	71.44
5994	NASDAQ	TSCO	Wed, Jan 31, 2018	78.08	78.65	75.82	76.25
5993	NASDAQ	TSCO	Tue, Jan 30, 2018	78.51	79.23	78.02	78.06
5992	NASDAQ	TSCO	Mon, Jan 29, 2018	78.85	79.39	78.22	79.10
5991	NASDAQ	TSCO	Fri, Jan 26, 2018	78.49	79.22	78.28	79.10
5990	NASDAQ	TSCO	Thu, Jan 25, 2018	78.82	79.20	76.45	78.15
5989	NASDAQ	TSCO	Wed, Jan 24, 2018	81.00	81.15	79.83	80.68
5988	NASDAQ	TSCO	Tue, Jan 23, 2018	81.88	82.13	80.79	81.04
5987	NASDAQ	TSCO	Mon, Jan 22, 2018	82.55	82.68	81.42	81.94
5986	NASDAQ	TSCO	Fri, Jan 19, 2018	81.24	82.44	81.03	82.39
5985	NASDAQ	TSCO	Thu, Jan 18, 2018	80.57	81.19	80.26	80.90
5984	NASDAQ	TSCO	Wed, Jan 17, 2018	79.78	81.11	79.48	80.58
5983	NASDAQ	TSCO	Tue, Jan 16, 2018	79.97	80.93	78.42	79.18
5982	NASDAQ	TSCO	Fri, Jan 12, 2018	78.54	79.85	78.45	79.61
5981	NASDAQ	TSCO	Thu, Jan 11, 2018	77.97	78.54	75.89	78.49
5980	NASDAQ	TSCO	Wed, Jan 10, 2018	79.11	79.31	78.16	78.53
5979	NASDAQ	TSCO	Tue, Jan 9, 2018	79.45	79.59	78.77	79.49
5978	NASDAQ	TSCO	Mon, Jan 8, 2018	79.17	79.72	78.71	79.25
5977	NASDAQ	TSCO	Fri, Jan 5, 2018	77.89	79.53	77.69	79.44
5976	NASDAQ	TSCO	Thu, Jan 4, 2018	76.51	77.72	76.09	77.62
5975	NASDAQ	TSCO	Wed, Jan 3, 2018	75.84	76.36	75.45	76.25
5974	NASDAQ	TSCO	Tue, Jan 2, 2018	75.35	76.73	75.01	75.68
5973	NASDAQ	TSCO	Fri, Dec 29, 2017	75.00	75.22	74.58	74.75
5972	NASDAQ	TSCO	Thu, Dec 28, 2017	75.12	75.16	74.52	75.08
5971	NASDAQ	TSCO	Wed, Dec 27, 2017	75.49	75.50	74.82	74.88
5970	NASDAQ	TSCO	Tue, Dec 26, 2017	74.59	75.64	74.45	75.30
5969	NASDAQ	TSCO	Fri, Dec 22, 2017	74.47	74.62	73.50	74.48
5968	NASDAQ	TSCO	Thu, Dec 21, 2017	72.99	74.53	72.65	74.39
5967	NASDAQ	TSCO	Wed, Dec 20, 2017	71.09	73.23	70.92	72.97
5966	NASDAQ	TSCO	Tue, Dec 19, 2017	69.15	70.60	68.44	70.50
5965	NASDAQ	TSCO	Mon, Dec 18, 2017	68.59	69.50	68.45	69.20
5964	NASDAQ	TSCO	Fri, Dec 15, 2017	67.29	68.74	66.89	68.42
5963	NASDAQ	TSCO	Thu, Dec 14, 2017	68.08	68.41	66.74	66.78
5962	NASDAQ	TSCO	Wed, Dec 13, 2017	67.78	68.56	67.53	67.92
5961	NASDAQ	TSCO	Tue, Dec 12, 2017	67.00	68.00	66.61	67.84
5960	NASDAQ	TSCO	Mon, Dec 11, 2017	68.30	68.36	66.63	67.15
5959	NASDAQ	TSCO	Fri, Dec 8, 2017	66.85	67.83	66.27	67.66
5958	NASDAQ	TSCO	Thu, Dec 7, 2017	66.97	67.38	66.17	66.48
5957	NASDAQ	TSCO	Wed, Dec 6, 2017	68.89	69.26	66.95	67.01
5956	NASDAQ	TSCO	Tue, Dec 5, 2017	68.77	69.43	68.09	68.75
5955	NASDAQ	TSCO	Mon, Dec 4, 2017	68.62	69.42	68.09	68.27
5954	NASDAQ	TSCO	Fri, Dec 1, 2017	68.53	69.18	67.23	68.16
5953	NASDAQ	TSCO	Thu, Nov 30, 2017	69.58	70.61	68.22	68.24
5952	NASDAQ	TSCO	Wed, Nov 29, 2017	67.72	69.96	67.50	69.36
5951	NASDAQ	TSCO	Tue, Nov 28, 2017	64.73	67.81	64.45	67.75
5950	NASDAQ	TSCO	Mon, Nov 27, 2017	64.57	65.05	64.00	64.72
5949	NASDAQ	TSCO	Fri, Nov 24, 2017	64.60	64.72	64.12	64.29
5948	NASDAQ	TSCO	Wed, Nov 22, 2017	64.91	65.77	64.39	64.72
5947	NASDAQ	TSCO	Tue, Nov 21, 2017	65.79	65.80	63.94	64.87
5946	NASDAQ	TSCO	Mon, Nov 20, 2017	64.80	65.79	64.64	65.73
5945	NASDAQ	TSCO	Fri, Nov 17, 2017	63.43	64.60	63.13	64.50
5944	NASDAQ	TSCO	Thu, Nov 16, 2017	63.14	64.16	62.80	63.30
5943	NASDAQ	TSCO	Wed, Nov 15, 2017	61.70	63.24	61.11	62.84
5942	NASDAQ	TSCO	Tue, Nov 14, 2017	60.93	62.14	60.77	61.65
5941	NASDAQ	TSCO	Mon, Nov 13, 2017	62.45	62.96	61.29	61.33
5940	NASDAQ	TSCO	Fri, Nov 10, 2017	61.66	63.36	61.56	62.67
5939	NASDAQ	TSCO	Thu, Nov 9, 2017	60.27	62.16	60.17	61.88
5938	NASDAQ	TSCO	Wed, Nov 8, 2017	59.16	60.83	59.06	60.64
5937	NASDAQ	TSCO	Tue, Nov 7, 2017	59.50	59.66	58.69	59.14
5936	NASDAQ	TSCO	Mon, Nov 6, 2017	59.11	59.80	59.01	59.62
5935	NASDAQ	TSCO	Fri, Nov 3, 2017	57.90	60.20	57.90	58.97
5934	NASDAQ	TSCO	Thu, Nov 2, 2017	59.34	59.92	58.50	59.66
5933	NASDAQ	TSCO	Wed, Nov 1, 2017	60.40	60.61	59.18	59.28
5932	NASDAQ	TSCO	Tue, Oct 31, 2017	60.73	61.00	59.26	60.26
5931	NASDAQ	TSCO	Mon, Oct 30, 2017	58.27	60.68	57.89	60.49
5930	NASDAQ	TSCO	Fri, Oct 27, 2017	57.10	58.49	56.27	58.26
5929	NASDAQ	TSCO	Thu, Oct 26, 2017	54.90	57.55	54.76	57.35
5928	NASDAQ	TSCO	Wed, Oct 25, 2017	58.47	58.77	57.45	57.92
5927	NASDAQ	TSCO	Tue, Oct 24, 2017	58.38	58.46	57.25	58.30
5926	NASDAQ	TSCO	Mon, Oct 23, 2017	58.74	59.49	58.37	58.43
5925	NASDAQ	TSCO	Fri, Oct 20, 2017	58.57	59.11	58.32	58.89
5924	NASDAQ	TSCO	Thu, Oct 19, 2017	58.56	58.88	58.05	58.43
5923	NASDAQ	TSCO	Wed, Oct 18, 2017	59.10	60.02	58.38	58.68
5922	NASDAQ	TSCO	Tue, Oct 17, 2017	58.57	59.50	58.56	59.10
5921	NASDAQ	TSCO	Mon, Oct 16, 2017	58.79	59.01	58.25	58.64
5920	NASDAQ	TSCO	Fri, Oct 13, 2017	58.46	59.36	57.60	58.82
5919	NASDAQ	TSCO	Thu, Oct 12, 2017	60.40	60.40	57.59	58.20
5918	NASDAQ	TSCO	Wed, Oct 11, 2017	60.20	60.74	59.35	59.43
5917	NASDAQ	TSCO	Tue, Oct 10, 2017	60.32	60.98	60.15	60.30
5916	NASDAQ	TSCO	Mon, Oct 9, 2017	61.10	61.27	59.93	60.22
5915	NASDAQ	TSCO	Fri, Oct 6, 2017	62.30	62.42	60.88	61.05
5914	NASDAQ	TSCO	Thu, Oct 5, 2017	62.10	62.47	61.41	62.45
5913	NASDAQ	TSCO	Wed, Oct 4, 2017	63.14	63.48	62.09	62.19
5912	NASDAQ	TSCO	Tue, Oct 3, 2017	63.18	63.46	62.87	63.19
5911	NASDAQ	TSCO	Mon, Oct 2, 2017	61.99	63.06	61.68	62.99
5910	NASDAQ	TSCO	Fri, Sep 29, 2017	63.07	63.33	62.62	63.29
5909	NASDAQ	TSCO	Thu, Sep 28, 2017	62.93	63.40	62.57	63.11
5908	NASDAQ	TSCO	Wed, Sep 27, 2017	63.06	63.28	62.12	62.91
5907	NASDAQ	TSCO	Tue, Sep 26, 2017	62.91	63.34	62.27	62.85
5906	NASDAQ	TSCO	Mon, Sep 25, 2017	61.18	63.10	61.09	62.84
5905	NASDAQ	TSCO	Fri, Sep 22, 2017	60.66	61.66	60.51	61.12
5904	NASDAQ	TSCO	Thu, Sep 21, 2017	60.74	61.02	60.07	60.75
5903	NASDAQ	TSCO	Wed, Sep 20, 2017	60.96	61.22	59.92	60.61
5902	NASDAQ	TSCO	Tue, Sep 19, 2017	61.48	61.69	60.66	61.25
5901	NASDAQ	TSCO	Mon, Sep 18, 2017	63.21	63.38	61.26	61.35
5900	NASDAQ	TSCO	Fri, Sep 15, 2017	62.75	63.19	62.30	63.16
5899	NASDAQ	TSCO	Thu, Sep 14, 2017	62.35	62.52	61.98	62.50
5898	NASDAQ	TSCO	Wed, Sep 13, 2017	61.61	62.52	61.54	62.40
5897	NASDAQ	TSCO	Tue, Sep 12, 2017	60.93	61.73	60.65	61.70
5896	NASDAQ	TSCO	Mon, Sep 11, 2017	60.57	60.96	60.32	60.93
5895	NASDAQ	TSCO	Fri, Sep 8, 2017	60.80	60.90	59.64	60.31
5894	NASDAQ	TSCO	Thu, Sep 7, 2017	60.40	60.99	60.08	60.94
5893	NASDAQ	TSCO	Wed, Sep 6, 2017	59.35	60.75	59.06	60.02
5892	NASDAQ	TSCO	Tue, Sep 5, 2017	59.82	59.99	59.00	59.38
5891	NASDAQ	TSCO	Fri, Sep 1, 2017	59.75	59.80	59.14	59.54
5890	NASDAQ	TSCO	Thu, Aug 31, 2017	59.48	60.15	59.25	59.51
5889	NASDAQ	TSCO	Wed, Aug 30, 2017	58.70	59.20	58.46	58.95
5888	NASDAQ	TSCO	Tue, Aug 29, 2017	58.48	58.78	58.10	58.76
5887	NASDAQ	TSCO	Mon, Aug 28, 2017	59.71	59.80	58.79	58.96
5886	NASDAQ	TSCO	Fri, Aug 25, 2017	57.86	60.03	57.81	59.58
5885	NASDAQ	TSCO	Thu, Aug 24, 2017	57.51	58.72	57.32	57.69
5884	NASDAQ	TSCO	Wed, Aug 23, 2017	56.00	57.24	55.93	57.04
5883	NASDAQ	TSCO	Tue, Aug 22, 2017	55.01	56.19	54.92	56.17
5882	NASDAQ	TSCO	Mon, Aug 21, 2017	54.66	55.24	54.20	54.76
5881	NASDAQ	TSCO	Fri, Aug 18, 2017	54.50	54.86	53.92	54.70
5880	NASDAQ	TSCO	Thu, Aug 17, 2017	53.37	55.34	52.82	54.92
5879	NASDAQ	TSCO	Wed, Aug 16, 2017	52.86	53.86	52.81	53.73
5878	NASDAQ	TSCO	Tue, Aug 15, 2017	54.18	54.18	51.85	52.59
5877	NASDAQ	TSCO	Mon, Aug 14, 2017	53.80	54.45	53.27	54.03
5876	NASDAQ	TSCO	Fri, Aug 11, 2017	53.21	53.76	52.63	53.49
5875	NASDAQ	TSCO	Thu, Aug 10, 2017	55.27	55.27	53.08	53.19
5874	NASDAQ	TSCO	Wed, Aug 9, 2017	55.46	55.64	54.72	55.49
5873	NASDAQ	TSCO	Tue, Aug 8, 2017	56.52	56.96	55.47	55.73
5872	NASDAQ	TSCO	Mon, Aug 7, 2017	56.93	57.15	56.05	56.61
5871	NASDAQ	TSCO	Fri, Aug 4, 2017	55.70	57.19	55.53	56.99
5870	NASDAQ	TSCO	Thu, Aug 3, 2017	55.33	56.12	54.99	55.51
5869	NASDAQ	TSCO	Wed, Aug 2, 2017	55.88	56.19	55.49	55.68
5868	NASDAQ	TSCO	Tue, Aug 1, 2017	56.40	56.40	55.17	56.19
5867	NASDAQ	TSCO	Mon, Jul 31, 2017	56.77	56.99	56.04	56.12
5866	NASDAQ	TSCO	Fri, Jul 28, 2017	57.26	57.75	56.23	56.62
5865	NASDAQ	TSCO	Thu, Jul 27, 2017	54.00	58.35	53.66	57.53
5864	NASDAQ	TSCO	Wed, Jul 26, 2017	53.54	54.01	52.83	53.40
5863	NASDAQ	TSCO	Tue, Jul 25, 2017	51.76	53.80	51.76	53.53
5862	NASDAQ	TSCO	Mon, Jul 24, 2017	52.57	52.57	51.36	51.52
5861	NASDAQ	TSCO	Fri, Jul 21, 2017	51.92	52.76	51.84	52.61
5860	NASDAQ	TSCO	Thu, Jul 20, 2017	51.70	52.69	51.29	52.03
5859	NASDAQ	TSCO	Wed, Jul 19, 2017	52.03	52.83	51.52	51.84
5858	NASDAQ	TSCO	Tue, Jul 18, 2017	52.29	52.45	51.38	51.81
5857	NASDAQ	TSCO	Mon, Jul 17, 2017	51.54	53.18	51.43	52.28
5856	NASDAQ	TSCO	Fri, Jul 14, 2017	50.60	52.20	50.47	51.52
5855	NASDAQ	TSCO	Thu, Jul 13, 2017	50.29	50.87	49.99	50.35
5854	NASDAQ	TSCO	Wed, Jul 12, 2017	50.31	50.73	49.87	49.99
5853	NASDAQ	TSCO	Tue, Jul 11, 2017	50.52	50.61	49.88	50.05
5852	NASDAQ	TSCO	Mon, Jul 10, 2017	51.00	51.38	50.58	50.66
5851	NASDAQ	TSCO	Fri, Jul 7, 2017	51.52	51.81	50.92	51.06
5850	NASDAQ	TSCO	Thu, Jul 6, 2017	52.97	53.14	51.43	51.50
5849	NASDAQ	TSCO	Wed, Jul 5, 2017	54.83	55.20	52.97	53.00
5848	NASDAQ	TSCO	Mon, Jul 3, 2017	54.68	55.39	54.45	54.96
5847	NASDAQ	TSCO	Fri, Jun 30, 2017	53.46	54.41	53.03	54.21
5846	NASDAQ	TSCO	Thu, Jun 29, 2017	53.13	53.84	52.92	53.08
5845	NASDAQ	TSCO	Wed, Jun 28, 2017	53.97	54.30	53.10	53.13
5844	NASDAQ	TSCO	Tue, Jun 27, 2017	52.85	54.20	52.79	53.76
5843	NASDAQ	TSCO	Mon, Jun 26, 2017	52.65	53.08	52.09	52.85
5842	NASDAQ	TSCO	Fri, Jun 23, 2017	52.53	52.87	52.11	52.65
5841	NASDAQ	TSCO	Thu, Jun 22, 2017	52.86	53.12	52.48	52.53
5840	NASDAQ	TSCO	Wed, Jun 21, 2017	53.66	53.99	52.78	52.82
5839	NASDAQ	TSCO	Tue, Jun 20, 2017	55.69	55.85	53.59	53.64
5838	NASDAQ	TSCO	Mon, Jun 19, 2017	55.71	56.08	54.97	55.63
5837	NASDAQ	TSCO	Fri, Jun 16, 2017	55.58	55.68	54.52	55.47
5836	NASDAQ	TSCO	Thu, Jun 15, 2017	56.05	56.36	55.17	55.83
5835	NASDAQ	TSCO	Wed, Jun 14, 2017	57.26	57.75	55.77	56.12
5834	NASDAQ	TSCO	Tue, Jun 13, 2017	57.56	58.24	56.59	57.15
5833	NASDAQ	TSCO	Mon, Jun 12, 2017	57.08	59.29	57.06	57.72
5832	NASDAQ	TSCO	Fri, Jun 9, 2017	54.69	57.47	54.27	57.02
5831	NASDAQ	TSCO	Thu, Jun 8, 2017	54.75	56.64	54.29	54.44
5830	NASDAQ	TSCO	Wed, Jun 7, 2017	55.03	55.80	54.29	54.49
5829	NASDAQ	TSCO	Tue, Jun 6, 2017	55.59	55.82	54.76	55.02
5828	NASDAQ	TSCO	Mon, Jun 5, 2017	55.72	56.19	55.05	55.90
5827	NASDAQ	TSCO	Fri, Jun 2, 2017	55.79	56.14	54.72	55.61
5826	NASDAQ	TSCO	Thu, Jun 1, 2017	55.37	56.18	54.98	56.11
5825	NASDAQ	TSCO	Wed, May 31, 2017	54.92	55.17	53.93	55.15
5824	NASDAQ	TSCO	Tue, May 30, 2017	54.67	55.30	54.54	54.82
5823	NASDAQ	TSCO	Fri, May 26, 2017	54.58	55.13	54.01	54.88
5822	NASDAQ	TSCO	Thu, May 25, 2017	53.20	54.81	53.18	54.38
5821	NASDAQ	TSCO	Wed, May 24, 2017	54.50	54.55	52.85	53.12
5820	NASDAQ	TSCO	Tue, May 23, 2017	56.35	56.41	54.09	54.29
5819	NASDAQ	TSCO	Mon, May 22, 2017	57.61	57.72	56.23	56.30
5818	NASDAQ	TSCO	Fri, May 19, 2017	58.07	58.43	57.42	57.57
5817	NASDAQ	TSCO	Thu, May 18, 2017	57.57	58.38	57.47	57.97
5816	NASDAQ	TSCO	Wed, May 17, 2017	58.34	59.11	57.72	57.73
5815	NASDAQ	TSCO	Tue, May 16, 2017	59.52	59.60	58.45	58.69
5814	NASDAQ	TSCO	Mon, May 15, 2017	60.28	60.64	59.21	59.25
5813	NASDAQ	TSCO	Fri, May 12, 2017	60.06	60.19	59.45	60.07
5812	NASDAQ	TSCO	Thu, May 11, 2017	60.71	60.92	59.80	60.26
5811	NASDAQ	TSCO	Wed, May 10, 2017	61.93	61.93	60.87	60.95
5810	NASDAQ	TSCO	Tue, May 9, 2017	61.83	61.95	61.36	61.84
5809	NASDAQ	TSCO	Mon, May 8, 2017	62.34	62.35	61.40	61.66
5808	NASDAQ	TSCO	Fri, May 5, 2017	61.90	61.98	61.29	61.95
5807	NASDAQ	TSCO	Thu, May 4, 2017	62.00	62.18	61.06	61.54
5806	NASDAQ	TSCO	Wed, May 3, 2017	62.48	63.14	62.08	62.60
5805	NASDAQ	TSCO	Tue, May 2, 2017	61.35	62.65	61.22	62.64
5804	NASDAQ	TSCO	Mon, May 1, 2017	62.14	62.14	61.13	61.40
5803	NASDAQ	TSCO	Fri, Apr 28, 2017	62.23	62.30	61.37	61.91
5802	NASDAQ	TSCO	Thu, Apr 27, 2017	64.23	64.49	61.12	62.17
5801	NASDAQ	TSCO	Wed, Apr 26, 2017	65.27	65.77	65.13	65.30
5800	NASDAQ	TSCO	Tue, Apr 25, 2017	65.50	65.57	64.61	64.96
5799	NASDAQ	TSCO	Mon, Apr 24, 2017	66.16	67.00	65.52	65.56
5798	NASDAQ	TSCO	Fri, Apr 21, 2017	65.19	65.70	64.97	65.60
5797	NASDAQ	TSCO	Thu, Apr 20, 2017	64.46	65.28	64.46	64.91
5796	NASDAQ	TSCO	Wed, Apr 19, 2017	63.81	64.43	63.76	64.05
5795	NASDAQ	TSCO	Tue, Apr 18, 2017	63.53	64.40	63.23	63.71
5794	NASDAQ	TSCO	Mon, Apr 17, 2017	63.86	63.97	63.06	63.55
5793	NASDAQ	TSCO	Thu, Apr 13, 2017	64.35	65.29	63.51	63.54
5792	NASDAQ	TSCO	Wed, Apr 12, 2017	67.11	67.40	64.57	64.61
5791	NASDAQ	TSCO	Tue, Apr 11, 2017	70.17	71.42	69.44	70.47
5790	NASDAQ	TSCO	Mon, Apr 10, 2017	70.00	71.53	69.94	70.41
5789	NASDAQ	TSCO	Fri, Apr 7, 2017	69.52	70.11	69.21	69.94
5788	NASDAQ	TSCO	Thu, Apr 6, 2017	68.47	69.91	68.28	69.53
5787	NASDAQ	TSCO	Wed, Apr 5, 2017	69.19	69.97	68.20	68.25
5786	NASDAQ	TSCO	Tue, Apr 4, 2017	67.99	69.23	67.54	68.99
5785	NASDAQ	TSCO	Mon, Apr 3, 2017	68.93	69.25	68.09	68.18
5784	NASDAQ	TSCO	Fri, Mar 31, 2017	68.54	69.27	68.50	68.97
5783	NASDAQ	TSCO	Thu, Mar 30, 2017	68.38	68.82	68.20	68.65
5782	NASDAQ	TSCO	Wed, Mar 29, 2017	68.02	68.71	67.77	68.47
5781	NASDAQ	TSCO	Tue, Mar 28, 2017	68.33	68.55	67.70	67.97
5780	NASDAQ	TSCO	Mon, Mar 27, 2017	68.52	68.99	68.18	68.42
5779	NASDAQ	TSCO	Fri, Mar 24, 2017	69.30	69.75	68.90	69.02
5778	NASDAQ	TSCO	Thu, Mar 23, 2017	69.15	69.64	68.75	69.30
5777	NASDAQ	TSCO	Wed, Mar 22, 2017	68.10	68.91	67.73	68.78
5776	NASDAQ	TSCO	Tue, Mar 21, 2017	70.98	71.17	68.08	68.17
5775	NASDAQ	TSCO	Mon, Mar 20, 2017	71.29	71.62	70.48	70.92
5774	NASDAQ	TSCO	Fri, Mar 17, 2017	72.42	72.86	71.19	71.37
5773	NASDAQ	TSCO	Thu, Mar 16, 2017	72.25	73.13	71.83	71.91
5772	NASDAQ	TSCO	Wed, Mar 15, 2017	72.18	72.53	71.42	72.26
5771	NASDAQ	TSCO	Tue, Mar 14, 2017	70.81	72.26	70.81	71.74
5770	NASDAQ	TSCO	Mon, Mar 13, 2017	72.51	72.76	70.22	71.70
5769	NASDAQ	TSCO	Fri, Mar 10, 2017	72.02	72.63	71.89	72.51
5768	NASDAQ	TSCO	Thu, Mar 9, 2017	72.59	72.78	71.95	71.97
5767	NASDAQ	TSCO	Wed, Mar 8, 2017	71.55	73.08	71.40	72.70
5766	NASDAQ	TSCO	Tue, Mar 7, 2017	71.58	71.87	71.26	71.43
5765	NASDAQ	TSCO	Mon, Mar 6, 2017	72.39	72.39	71.08	71.78
5764	NASDAQ	TSCO	Fri, Mar 3, 2017	72.40	72.53	71.64	72.39
5763	NASDAQ	TSCO	Thu, Mar 2, 2017	72.01	73.00	71.78	72.59
5762	NASDAQ	TSCO	Wed, Mar 1, 2017	71.67	72.28	71.03	71.92
5761	NASDAQ	TSCO	Tue, Feb 28, 2017	71.36	71.74	70.12	70.91
5760	NASDAQ	TSCO	Mon, Feb 27, 2017	71.23	72.26	70.53	71.32
5759	NASDAQ	TSCO	Fri, Feb 24, 2017	71.37	71.90	70.72	71.17
5758	NASDAQ	TSCO	Thu, Feb 23, 2017	72.50	72.86	70.91	71.00
5757	NASDAQ	TSCO	Wed, Feb 22, 2017	73.00	73.43	72.23	72.30
5756	NASDAQ	TSCO	Tue, Feb 21, 2017	72.90	73.00	71.61	72.92
5755	NASDAQ	TSCO	Fri, Feb 17, 2017	70.80	72.29	70.49	72.18
5754	NASDAQ	TSCO	Thu, Feb 16, 2017	72.88	73.06	70.49	70.85
5753	NASDAQ	TSCO	Wed, Feb 15, 2017	73.36	73.67	72.65	72.73
5752	NASDAQ	TSCO	Tue, Feb 14, 2017	73.14	73.70	73.11	73.40
5751	NASDAQ	TSCO	Mon, Feb 13, 2017	74.48	74.55	73.06	73.16
5750	NASDAQ	TSCO	Fri, Feb 10, 2017	73.57	74.62	73.32	74.25
5749	NASDAQ	TSCO	Thu, Feb 9, 2017	73.00	74.15	72.56	73.54
5748	NASDAQ	TSCO	Wed, Feb 8, 2017	73.13	73.66	72.01	73.03
5747	NASDAQ	TSCO	Tue, Feb 7, 2017	73.35	73.91	72.81	73.18
5746	NASDAQ	TSCO	Mon, Feb 6, 2017	73.17	73.93	72.54	73.28
5745	NASDAQ	TSCO	Fri, Feb 3, 2017	73.46	73.75	72.00	73.28
5744	NASDAQ	TSCO	Thu, Feb 2, 2017	75.12	76.00	73.02	73.71
5743	NASDAQ	TSCO	Wed, Feb 1, 2017	73.27	74.06	71.61	72.37
5742	NASDAQ	TSCO	Tue, Jan 31, 2017	74.13	74.39	72.71	73.67
5741	NASDAQ	TSCO	Mon, Jan 30, 2017	74.20	74.55	73.27	74.48
5740	NASDAQ	TSCO	Fri, Jan 27, 2017	75.18	75.19	74.10	74.36
5739	NASDAQ	TSCO	Thu, Jan 26, 2017	75.27	75.81	74.46	74.99
5738	NASDAQ	TSCO	Wed, Jan 25, 2017	75.66	76.12	74.38	75.23
5737	NASDAQ	TSCO	Tue, Jan 24, 2017	75.00	75.28	74.11	75.16
5736	NASDAQ	TSCO	Mon, Jan 23, 2017	74.85	75.14	74.05	74.71
5735	NASDAQ	TSCO	Fri, Jan 20, 2017	75.00	75.35	74.26	75.22
5734	NASDAQ	TSCO	Thu, Jan 19, 2017	76.19	76.72	74.26	74.79
5733	NASDAQ	TSCO	Wed, Jan 18, 2017	77.36	77.74	75.65	76.41
5732	NASDAQ	TSCO	Tue, Jan 17, 2017	76.03	78.25	76.03	77.36
5731	NASDAQ	TSCO	Fri, Jan 13, 2017	77.13	77.37	75.89	76.05
5730	NASDAQ	TSCO	Thu, Jan 12, 2017	76.50	76.67	75.32	75.95
5729	NASDAQ	TSCO	Wed, Jan 11, 2017	76.59	76.94	75.66	76.50
5728	NASDAQ	TSCO	Tue, Jan 10, 2017	75.20	76.84	75.12	76.35
5727	NASDAQ	TSCO	Mon, Jan 9, 2017	75.21	75.63	74.68	75.37
5726	NASDAQ	TSCO	Fri, Jan 6, 2017	75.81	76.03	75.08	75.16
5725	NASDAQ	TSCO	Thu, Jan 5, 2017	76.33	77.13	74.94	75.63
5724	NASDAQ	TSCO	Wed, Jan 4, 2017	75.81	77.16	75.41	76.79
5723	NASDAQ	TSCO	Tue, Jan 3, 2017	76.90	77.25	75.73	75.90
5722	NASDAQ	TSCO	Fri, Dec 30, 2016	76.26	76.77	75.36	75.81
5721	NASDAQ	TSCO	Thu, Dec 29, 2016	75.86	76.52	75.57	76.02
5720	NASDAQ	TSCO	Wed, Dec 28, 2016	76.60	76.88	75.54	75.73
5719	NASDAQ	TSCO	Tue, Dec 27, 2016	76.45	77.16	76.08	76.53
5718	NASDAQ	TSCO	Fri, Dec 23, 2016	76.38	76.95	76.03	76.13
5717	NASDAQ	TSCO	Thu, Dec 22, 2016	77.65	77.74	75.87	76.21
5716	NASDAQ	TSCO	Wed, Dec 21, 2016	78.17	78.17	77.48	77.65
5715	NASDAQ	TSCO	Tue, Dec 20, 2016	76.60	78.13	76.23	78.11
5714	NASDAQ	TSCO	Mon, Dec 19, 2016	76.25	77.10	76.03	76.52
5713	NASDAQ	TSCO	Fri, Dec 16, 2016	76.47	76.64	75.61	76.34
5712	NASDAQ	TSCO	Thu, Dec 15, 2016	75.74	76.79	75.22	76.25
5711	NASDAQ	TSCO	Wed, Dec 14, 2016	76.93	76.94	75.46	75.49
5710	NASDAQ	TSCO	Tue, Dec 13, 2016	76.09	77.21	75.70	76.72
5709	NASDAQ	TSCO	Mon, Dec 12, 2016	76.76	77.44	75.98	76.52
5708	NASDAQ	TSCO	Fri, Dec 9, 2016	76.72	77.76	76.03	77.44
5707	NASDAQ	TSCO	Thu, Dec 8, 2016	77.49	77.49	76.27	76.57
5706	NASDAQ	TSCO	Wed, Dec 7, 2016	76.34	77.48	75.93	77.39
5705	NASDAQ	TSCO	Tue, Dec 6, 2016	76.66	76.75	75.72	76.34
5704	NASDAQ	TSCO	Mon, Dec 5, 2016	76.01	76.70	75.55	76.66
5703	NASDAQ	TSCO	Fri, Dec 2, 2016	76.23	77.12	75.52	75.59
5702	NASDAQ	TSCO	Thu, Dec 1, 2016	75.24	77.31	75.06	76.05
5701	NASDAQ	TSCO	Wed, Nov 30, 2016	74.90	75.36	74.61	75.07
5700	NASDAQ	TSCO	Tue, Nov 29, 2016	76.04	76.14	74.43	74.75
5699	NASDAQ	TSCO	Mon, Nov 28, 2016	74.52	75.48	74.52	74.92
5698	NASDAQ	TSCO	Fri, Nov 25, 2016	75.11	75.20	74.52	74.61
5697	NASDAQ	TSCO	Wed, Nov 23, 2016	74.53	75.46	74.00	75.04
5696	NASDAQ	TSCO	Tue, Nov 22, 2016	74.55	75.32	74.20	74.37
5695	NASDAQ	TSCO	Mon, Nov 21, 2016	73.24	74.46	72.88	74.38
5694	NASDAQ	TSCO	Fri, Nov 18, 2016	72.89	73.39	72.04	72.91
5693	NASDAQ	TSCO	Thu, Nov 17, 2016	71.90	73.19	71.54	73.16
5692	NASDAQ	TSCO	Wed, Nov 16, 2016	71.25	72.23	71.10	72.11
5691	NASDAQ	TSCO	Tue, Nov 15, 2016	72.05	72.66	70.86	71.71
5690	NASDAQ	TSCO	Mon, Nov 14, 2016	71.55	72.80	70.79	72.05
5689	NASDAQ	TSCO	Fri, Nov 11, 2016	68.63	71.20	68.35	71.10
5688	NASDAQ	TSCO	Thu, Nov 10, 2016	67.48	68.89	67.31	68.67
5687	NASDAQ	TSCO	Wed, Nov 9, 2016	63.81	67.34	63.51	66.99
5686	NASDAQ	TSCO	Tue, Nov 8, 2016	65.81	65.99	64.99	65.73
5685	NASDAQ	TSCO	Mon, Nov 7, 2016	66.35	66.53	65.56	65.76
5684	NASDAQ	TSCO	Fri, Nov 4, 2016	65.85	67.07	65.37	65.44
5683	NASDAQ	TSCO	Thu, Nov 3, 2016	66.05	66.78	65.52	65.61
5682	NASDAQ	TSCO	Wed, Nov 2, 2016	64.54	65.99	64.54	65.65
5681	NASDAQ	TSCO	Tue, Nov 1, 2016	62.75	64.93	62.65	64.46
5680	NASDAQ	TSCO	Mon, Oct 31, 2016	61.95	62.77	61.50	62.63
5679	NASDAQ	TSCO	Fri, Oct 28, 2016	61.68	62.39	61.62	61.92
5678	NASDAQ	TSCO	Thu, Oct 27, 2016	63.23	63.45	61.84	62.07
5677	NASDAQ	TSCO	Wed, Oct 26, 2016	63.11	63.74	62.96	63.17
5676	NASDAQ	TSCO	Tue, Oct 25, 2016	64.21	64.27	62.78	63.14
5675	NASDAQ	TSCO	Mon, Oct 24, 2016	65.04	65.39	64.25	64.50
5674	NASDAQ	TSCO	Fri, Oct 21, 2016	64.73	65.20	63.71	64.93
5673	NASDAQ	TSCO	Thu, Oct 20, 2016	65.99	66.66	63.22	64.99
5672	NASDAQ	TSCO	Wed, Oct 19, 2016	65.59	67.39	65.47	67.37
5671	NASDAQ	TSCO	Tue, Oct 18, 2016	65.73	66.34	65.22	65.27
5670	NASDAQ	TSCO	Mon, Oct 17, 2016	67.23	67.40	65.39	65.54
5669	NASDAQ	TSCO	Fri, Oct 14, 2016	68.14	68.34	66.78	67.26
5668	NASDAQ	TSCO	Thu, Oct 13, 2016	68.03	68.20	67.27	67.38
5667	NASDAQ	TSCO	Wed, Oct 12, 2016	68.41	68.71	68.01	68.27
5666	NASDAQ	TSCO	Tue, Oct 11, 2016	68.19	68.78	67.80	68.26
5665	NASDAQ	TSCO	Mon, Oct 10, 2016	68.30	68.92	68.25	68.51
5664	NASDAQ	TSCO	Fri, Oct 7, 2016	68.13	68.40	67.57	67.88
5663	NASDAQ	TSCO	Thu, Oct 6, 2016	67.24	68.34	67.15	68.16
5662	NASDAQ	TSCO	Wed, Oct 5, 2016	67.30	67.75	67.14	67.24
5661	NASDAQ	TSCO	Tue, Oct 4, 2016	67.38	68.06	66.92	66.95
5660	NASDAQ	TSCO	Mon, Oct 3, 2016	67.02	67.33	66.43	67.03
5659	NASDAQ	TSCO	Fri, Sep 30, 2016	68.51	68.79	67.22	67.35
5658	NASDAQ	TSCO	Thu, Sep 29, 2016	68.53	69.33	68.22	68.24
5657	NASDAQ	TSCO	Wed, Sep 28, 2016	68.85	69.16	68.41	68.75
5656	NASDAQ	TSCO	Tue, Sep 27, 2016	68.88	69.46	68.87	68.99
5655	NASDAQ	TSCO	Mon, Sep 26, 2016	68.36	69.06	67.82	68.77
5654	NASDAQ	TSCO	Fri, Sep 23, 2016	67.81	68.65	67.77	68.36
5653	NASDAQ	TSCO	Thu, Sep 22, 2016	68.09	68.54	67.89	68.25
5652	NASDAQ	TSCO	Wed, Sep 21, 2016	68.13	68.13	66.77	67.77
5651	NASDAQ	TSCO	Tue, Sep 20, 2016	67.77	67.95	67.30	67.58
5650	NASDAQ	TSCO	Mon, Sep 19, 2016	68.26	68.30	67.52	67.54
5649	NASDAQ	TSCO	Fri, Sep 16, 2016	68.81	69.31	68.14	68.15
5648	NASDAQ	TSCO	Thu, Sep 15, 2016	68.93	69.47	68.53	69.06
5647	NASDAQ	TSCO	Wed, Sep 14, 2016	69.30	69.43	68.31	68.90
5646	NASDAQ	TSCO	Tue, Sep 13, 2016	68.56	69.50	68.05	69.29
5645	NASDAQ	TSCO	Mon, Sep 12, 2016	68.02	69.35	68.02	69.11
5644	NASDAQ	TSCO	Fri, Sep 9, 2016	69.17	69.50	68.13	68.42
5643	NASDAQ	TSCO	Thu, Sep 8, 2016	70.87	71.63	69.27	69.38
5642	NASDAQ	TSCO	Wed, Sep 7, 2016	83.32	83.74	83.10	83.53
5641	NASDAQ	TSCO	Tue, Sep 6, 2016	84.64	84.64	82.64	83.55
5640	NASDAQ	TSCO	Fri, Sep 2, 2016	84.44	85.09	84.02	85.06
5639	NASDAQ	TSCO	Thu, Sep 1, 2016	84.47	84.52	83.45	84.08
5638	NASDAQ	TSCO	Wed, Aug 31, 2016	84.18	84.72	83.60	83.95
5637	NASDAQ	TSCO	Tue, Aug 30, 2016	84.90	85.01	83.96	84.25
5636	NASDAQ	TSCO	Mon, Aug 29, 2016	84.61	86.25	84.61	85.27
5635	NASDAQ	TSCO	Fri, Aug 26, 2016	84.77	85.20	84.14	84.60
5634	NASDAQ	TSCO	Thu, Aug 25, 2016	84.42	85.05	84.01	84.76
5633	NASDAQ	TSCO	Wed, Aug 24, 2016	85.30	85.59	84.19	84.33
5632	NASDAQ	TSCO	Tue, Aug 23, 2016	85.87	85.96	84.83	85.17
5631	NASDAQ	TSCO	Mon, Aug 22, 2016	85.51	86.22	85.25	85.70
5630	NASDAQ	TSCO	Fri, Aug 19, 2016	85.11	86.39	84.89	85.73
5629	NASDAQ	TSCO	Thu, Aug 18, 2016	84.79	85.64	84.60	85.26
5628	NASDAQ	TSCO	Wed, Aug 17, 2016	85.29	85.29	83.99	84.67
5627	NASDAQ	TSCO	Tue, Aug 16, 2016	86.18	86.27	84.86	85.25
5626	NASDAQ	TSCO	Mon, Aug 15, 2016	86.51	87.10	85.96	86.03
5625	NASDAQ	TSCO	Fri, Aug 12, 2016	85.78	86.82	85.66	86.45
5624	NASDAQ	TSCO	Thu, Aug 11, 2016	85.45	86.91	85.37	86.23
5623	NASDAQ	TSCO	Wed, Aug 10, 2016	85.73	86.12	85.05	85.36
5622	NASDAQ	TSCO	Tue, Aug 9, 2016	85.12	86.81	84.74	85.74
5621	NASDAQ	TSCO	Mon, Aug 8, 2016	87.14	87.20	84.56	85.12
5620	NASDAQ	TSCO	Fri, Aug 5, 2016	86.55	87.57	86.50	87.07
5619	NASDAQ	TSCO	Thu, Aug 4, 2016	90.47	90.59	85.76	86.35
5618	NASDAQ	TSCO	Wed, Aug 3, 2016	90.09	90.99	89.75	90.91
5617	NASDAQ	TSCO	Tue, Aug 2, 2016	91.06	91.14	89.98	90.30
5616	NASDAQ	TSCO	Mon, Aug 1, 2016	91.29	92.11	91.10	91.20
5615	NASDAQ	TSCO	Fri, Jul 29, 2016	91.42	91.99	90.84	91.65
5614	NASDAQ	TSCO	Thu, Jul 28, 2016	89.69	91.64	89.14	91.38
5613	NASDAQ	TSCO	Wed, Jul 27, 2016	90.39	90.75	89.30	89.94
5612	NASDAQ	TSCO	Tue, Jul 26, 2016	91.41	91.99	90.30	90.47
5611	NASDAQ	TSCO	Mon, Jul 25, 2016	91.41	91.98	91.01	91.22
5610	NASDAQ	TSCO	Fri, Jul 22, 2016	90.12	91.82	89.57	91.52
5609	NASDAQ	TSCO	Thu, Jul 21, 2016	90.11	91.00	88.54	89.74
5608	NASDAQ	TSCO	Wed, Jul 20, 2016	93.10	93.47	92.41	93.13
5607	NASDAQ	TSCO	Tue, Jul 19, 2016	93.50	93.62	92.62	92.98
5606	NASDAQ	TSCO	Mon, Jul 18, 2016	92.25	93.47	92.00	92.98
5605	NASDAQ	TSCO	Fri, Jul 15, 2016	93.41	93.41	91.88	91.99
5604	NASDAQ	TSCO	Thu, Jul 14, 2016	93.92	94.12	92.68	92.85
5603	NASDAQ	TSCO	Wed, Jul 13, 2016	94.20	94.62	93.05	93.33
5602	NASDAQ	TSCO	Tue, Jul 12, 2016	93.46	94.18	93.42	93.82
5601	NASDAQ	TSCO	Mon, Jul 11, 2016	93.73	94.56	93.26	93.32
5600	NASDAQ	TSCO	Fri, Jul 8, 2016	92.79	93.92	92.30	93.69
5599	NASDAQ	TSCO	Thu, Jul 7, 2016	92.48	92.75	91.65	92.29
5598	NASDAQ	TSCO	Wed, Jul 6, 2016	91.44	92.49	91.43	92.40
5597	NASDAQ	TSCO	Tue, Jul 5, 2016	92.30	92.79	91.21	92.02
5596	NASDAQ	TSCO	Fri, Jul 1, 2016	91.33	93.03	90.65	92.47
5595	NASDAQ	TSCO	Thu, Jun 30, 2016	91.29	93.47	90.57	91.18
5594	NASDAQ	TSCO	Wed, Jun 29, 2016	94.56	95.39	94.29	95.17
5593	NASDAQ	TSCO	Tue, Jun 28, 2016	93.49	94.21	93.08	94.17
5592	NASDAQ	TSCO	Mon, Jun 27, 2016	91.26	93.06	90.50	92.90
5591	NASDAQ	TSCO	Fri, Jun 24, 2016	90.03	93.31	89.82	91.81
5590	NASDAQ	TSCO	Thu, Jun 23, 2016	93.13	93.59	92.51	93.54
5589	NASDAQ	TSCO	Wed, Jun 22, 2016	92.16	93.50	92.01	92.19
5588	NASDAQ	TSCO	Tue, Jun 21, 2016	92.96	93.22	92.03	92.19
5587	NASDAQ	TSCO	Mon, Jun 20, 2016	92.49	93.99	92.46	92.53
5586	NASDAQ	TSCO	Fri, Jun 17, 2016	91.67	92.17	90.41	91.61
5585	NASDAQ	TSCO	Thu, Jun 16, 2016	92.04	92.39	91.08	92.09
5584	NASDAQ	TSCO	Wed, Jun 15, 2016	92.73	93.73	92.33	92.41
5583	NASDAQ	TSCO	Tue, Jun 14, 2016	91.42	92.69	91.42	92.64
5582	NASDAQ	TSCO	Mon, Jun 13, 2016	92.86	93.10	91.07	91.27
5581	NASDAQ	TSCO	Fri, Jun 10, 2016	93.02	93.52	92.38	92.87
5580	NASDAQ	TSCO	Thu, Jun 9, 2016	94.01	94.15	93.39	93.83
5579	NASDAQ	TSCO	Wed, Jun 8, 2016	96.14	96.28	93.51	94.39
5578	NASDAQ	TSCO	Tue, Jun 7, 2016	95.72	96.87	95.59	96.31
5577	NASDAQ	TSCO	Mon, Jun 6, 2016	95.27	95.61	93.79	95.31
5576	NASDAQ	TSCO	Fri, Jun 3, 2016	96.23	96.56	94.32	95.14
5575	NASDAQ	TSCO	Thu, Jun 2, 2016	96.76	96.86	95.73	96.65
5574	NASDAQ	TSCO	Wed, Jun 1, 2016	96.07	96.71	95.88	96.57
5573	NASDAQ	TSCO	Tue, May 31, 2016	96.59	97.00	95.45	96.10
5572	NASDAQ	TSCO	Fri, May 27, 2016	96.18	96.79	96.10	96.75
5571	NASDAQ	TSCO	Thu, May 26, 2016	95.57	96.07	94.24	95.74
5570	NASDAQ	TSCO	Wed, May 25, 2016	94.60	95.64	94.51	95.12
5569	NASDAQ	TSCO	Tue, May 24, 2016	93.51	95.32	93.41	94.97
5568	NASDAQ	TSCO	Mon, May 23, 2016	93.91	94.41	93.18	93.25
5567	NASDAQ	TSCO	Fri, May 20, 2016	93.22	94.33	92.80	93.90
5566	NASDAQ	TSCO	Thu, May 19, 2016	91.62	92.87	91.39	92.69
5565	NASDAQ	TSCO	Wed, May 18, 2016	91.68	91.99	90.78	91.56
5564	NASDAQ	TSCO	Tue, May 17, 2016	93.27	94.00	91.39	91.91
5563	NASDAQ	TSCO	Mon, May 16, 2016	92.05	93.99	91.48	93.57
5562	NASDAQ	TSCO	Fri, May 13, 2016	93.06	93.97	91.69	92.00
5561	NASDAQ	TSCO	Thu, May 12, 2016	92.91	94.08	92.32	93.57
5560	NASDAQ	TSCO	Wed, May 11, 2016	94.62	94.62	92.17	92.45
5559	NASDAQ	TSCO	Tue, May 10, 2016	94.26	95.28	93.92	95.02
5558	NASDAQ	TSCO	Mon, May 9, 2016	94.08	94.48	93.29	94.06
5557	NASDAQ	TSCO	Fri, May 6, 2016	93.13	93.93	92.66	93.57
5556	NASDAQ	TSCO	Thu, May 5, 2016	94.76	94.76	93.22	93.36
5555	NASDAQ	TSCO	Wed, May 4, 2016	93.70	95.19	93.70	94.65
5554	NASDAQ	TSCO	Tue, May 3, 2016	94.87	96.00	94.09	95.10
5553	NASDAQ	TSCO	Mon, May 2, 2016	95.14	95.75	94.00	95.59
5552	NASDAQ	TSCO	Fri, Apr 29, 2016	94.35	94.87	93.38	94.66
5551	NASDAQ	TSCO	Thu, Apr 28, 2016	95.54	96.01	94.82	94.97
5550	NASDAQ	TSCO	Wed, Apr 27, 2016	95.00	96.29	94.54	95.98
5549	NASDAQ	TSCO	Tue, Apr 26, 2016	95.15	95.27	94.22	95.11
5548	NASDAQ	TSCO	Mon, Apr 25, 2016	94.00	95.43	93.69	95.14
5547	NASDAQ	TSCO	Fri, Apr 22, 2016	94.22	94.75	93.91	94.45
5546	NASDAQ	TSCO	Thu, Apr 21, 2016	95.00	97.25	92.50	94.34
5545	NASDAQ	TSCO	Wed, Apr 20, 2016	89.67	90.28	89.10	90.07
5544	NASDAQ	TSCO	Tue, Apr 19, 2016	90.47	91.38	88.83	89.63
5543	NASDAQ	TSCO	Mon, Apr 18, 2016	89.35	90.75	88.44	90.14
5542	NASDAQ	TSCO	Fri, Apr 15, 2016	91.21	91.22	88.94	89.46
5541	NASDAQ	TSCO	Thu, Apr 14, 2016	89.81	91.63	88.69	91.21
5540	NASDAQ	TSCO	Wed, Apr 13, 2016	89.26	89.99	88.95	89.67
5539	NASDAQ	TSCO	Tue, Apr 12, 2016	87.24	89.07	86.97	88.86
5538	NASDAQ	TSCO	Mon, Apr 11, 2016	87.38	88.18	86.74	86.98
5537	NASDAQ	TSCO	Fri, Apr 8, 2016	87.78	87.85	86.44	86.90
5536	NASDAQ	TSCO	Thu, Apr 7, 2016	88.82	89.10	86.70	87.31
5535	NASDAQ	TSCO	Wed, Apr 6, 2016	88.99	89.55	87.89	89.19
5534	NASDAQ	TSCO	Tue, Apr 5, 2016	90.51	90.51	90.51	88.81
5533	NASDAQ	TSCO	Mon, Apr 4, 2016	91.65	92.00	90.23	90.51
5532	NASDAQ	TSCO	Fri, Apr 1, 2016	90.38	91.97	89.84	91.81
5531	NASDAQ	TSCO	Thu, Mar 31, 2016	90.95	91.49	89.80	90.70
5530	NASDAQ	TSCO	Wed, Mar 30, 2016	90.10	90.89	89.67	90.70
5529	NASDAQ	TSCO	Tue, Mar 29, 2016	89.27	90.02	88.94	89.33
5528	NASDAQ	TSCO	Mon, Mar 28, 2016	89.15	90.03	88.48	89.33
5527	NASDAQ	TSCO	Thu, Mar 24, 2016	89.06	89.06	89.06	88.70
5526	NASDAQ	TSCO	Wed, Mar 23, 2016	89.16	89.52	88.35	89.06
5525	NASDAQ	TSCO	Tue, Mar 22, 2016	89.26	89.55	88.69	89.06
5524	NASDAQ	TSCO	Mon, Mar 21, 2016	89.48	90.00	89.04	89.55
5523	NASDAQ	TSCO	Fri, Mar 18, 2016	89.17	90.02	88.18	89.31
5522	NASDAQ	TSCO	Thu, Mar 17, 2016	88.93	89.33	87.86	88.74
5521	NASDAQ	TSCO	Wed, Mar 16, 2016	89.53	90.10	88.69	89.56
5520	NASDAQ	TSCO	Tue, Mar 15, 2016	90.08	90.08	90.08	90.09
5519	NASDAQ	TSCO	Mon, Mar 14, 2016	89.69	90.65	89.04	90.08
5518	NASDAQ	TSCO	Fri, Mar 11, 2016	88.85	88.85	88.85	90.31
5517	NASDAQ	TSCO	Thu, Mar 10, 2016	87.49	89.98	87.17	86.83
5516	NASDAQ	TSCO	Wed, Mar 9, 2016	85.92	85.92	85.92	86.83
5515	NASDAQ	TSCO	Tue, Mar 8, 2016	85.30	86.81	85.08	85.81
5514	NASDAQ	TSCO	Mon, Mar 7, 2016	86.63	87.05	85.28	85.81
5513	NASDAQ	TSCO	Fri, Mar 4, 2016	86.38	86.38	86.38	87.30
5512	NASDAQ	TSCO	Thu, Mar 3, 2016	87.19	87.19	87.19	86.38
5511	NASDAQ	TSCO	Wed, Mar 2, 2016	87.06	87.73	85.83	87.63
5510	NASDAQ	TSCO	Tue, Mar 1, 2016	84.57	84.57	84.57	87.63
5509	NASDAQ	TSCO	Mon, Feb 29, 2016	84.70	86.44	84.07	84.57
5508	NASDAQ	TSCO	Fri, Feb 26, 2016	85.50	85.50	85.50	84.78
5507	NASDAQ	TSCO	Thu, Feb 25, 2016	85.92	85.92	84.21	85.50
5506	NASDAQ	TSCO	Wed, Feb 24, 2016	83.92	85.85	83.28	85.59
5505	NASDAQ	TSCO	Tue, Feb 23, 2016	86.25	87.12	84.68	84.87
5504	NASDAQ	TSCO	Mon, Feb 22, 2016	85.32	86.93	85.01	86.39
5503	NASDAQ	TSCO	Fri, Feb 19, 2016	84.13	84.77	83.12	84.62
5502	NASDAQ	TSCO	Thu, Feb 18, 2016	85.69	85.92	84.00	84.52
5501	NASDAQ	TSCO	Wed, Feb 17, 2016	86.15	86.67	85.43	86.01
5500	NASDAQ	TSCO	Tue, Feb 16, 2016	84.46	85.85	83.58	85.54
5499	NASDAQ	TSCO	Fri, Feb 12, 2016	82.50	83.69	81.75	83.48
5498	NASDAQ	TSCO	Thu, Feb 11, 2016	79.89	82.26	79.89	81.69
5497	NASDAQ	TSCO	Wed, Feb 10, 2016	82.35	83.80	81.50	81.93
5496	NASDAQ	TSCO	Tue, Feb 9, 2016	79.43	82.43	79.41	81.45
5495	NASDAQ	TSCO	Mon, Feb 8, 2016	80.12	80.21	78.05	79.82
5494	NASDAQ	TSCO	Fri, Feb 5, 2016	83.38	84.19	80.56	80.78
5493	NASDAQ	TSCO	Thu, Feb 4, 2016	84.53	85.08	81.57	83.77
5492	NASDAQ	TSCO	Wed, Feb 3, 2016	86.49	87.30	83.35	84.67
5491	NASDAQ	TSCO	Tue, Feb 2, 2016	86.01	87.09	85.66	86.08
5490	NASDAQ	TSCO	Mon, Feb 1, 2016	87.45	88.04	85.29	86.72
5489	NASDAQ	TSCO	Fri, Jan 29, 2016	85.61	88.56	85.43	88.31
5488	NASDAQ	TSCO	Thu, Jan 28, 2016	82.61	85.54	78.41	84.98
5487	NASDAQ	TSCO	Wed, Jan 27, 2016	85.77	86.62	83.53	84.22
5486	NASDAQ	TSCO	Tue, Jan 26, 2016	83.93	85.74	83.46	85.69
5485	NASDAQ	TSCO	Mon, Jan 25, 2016	84.67	85.24	83.42	83.52
5484	NASDAQ	TSCO	Fri, Jan 22, 2016	85.40	85.42	83.89	84.84
5483	NASDAQ	TSCO	Thu, Jan 21, 2016	81.96	84.66	81.52	83.30
5482	NASDAQ	TSCO	Wed, Jan 20, 2016	82.53	83.25	80.04	81.49
5481	NASDAQ	TSCO	Tue, Jan 19, 2016	82.20	84.20	81.60	83.46
5480	NASDAQ	TSCO	Fri, Jan 15, 2016	80.66	82.74	80.41	81.49
5479	NASDAQ	TSCO	Thu, Jan 14, 2016	81.72	84.31	80.19	83.00
5478	NASDAQ	TSCO	Wed, Jan 13, 2016	85.26	85.35	81.11	81.55
5477	NASDAQ	TSCO	Tue, Jan 12, 2016	82.96	84.77	82.67	84.66
5476	NASDAQ	TSCO	Mon, Jan 11, 2016	82.51	83.21	81.25	82.65
5475	NASDAQ	TSCO	Fri, Jan 8, 2016	82.39	83.57	81.68	81.86
5474	NASDAQ	TSCO	Thu, Jan 7, 2016	81.12	83.73	80.71	82.48
5473	NASDAQ	TSCO	Wed, Jan 6, 2016	82.48	83.07	81.76	82.54
5472	NASDAQ	TSCO	Tue, Jan 5, 2016	83.81	85.09	83.13	83.69
5471	NASDAQ	TSCO	Mon, Jan 4, 2016	83.50	84.50	82.75	83.75
5470	NASDAQ	TSCO	Thu, Dec 31, 2015	85.98	86.75	85.48	85.50
5469	NASDAQ	TSCO	Wed, Dec 30, 2015	87.19	87.52	86.28	86.29
5468	NASDAQ	TSCO	Tue, Dec 29, 2015	86.47	87.99	84.75	87.19
5467	NASDAQ	TSCO	Mon, Dec 28, 2015	85.04	86.02	84.81	85.99
5466	NASDAQ	TSCO	Thu, Dec 24, 2015	86.21	86.83	85.24	85.67
5465	NASDAQ	TSCO	Wed, Dec 23, 2015	85.70	86.11	84.27	86.06
5464	NASDAQ	TSCO	Tue, Dec 22, 2015	85.13	86.09	83.97	85.40
5463	NASDAQ	TSCO	Mon, Dec 21, 2015	85.86	86.22	84.02	84.76
5462	NASDAQ	TSCO	Fri, Dec 18, 2015	85.45	86.44	85.03	85.71
5461	NASDAQ	TSCO	Thu, Dec 17, 2015	88.10	88.69	85.85	85.87
5460	NASDAQ	TSCO	Wed, Dec 16, 2015	87.92	88.70	86.35	88.09
5459	NASDAQ	TSCO	Tue, Dec 15, 2015	88.70	89.00	87.14	87.18
5458	NASDAQ	TSCO	Mon, Dec 14, 2015	88.26	89.10	87.21	88.22
5457	NASDAQ	TSCO	Fri, Dec 11, 2015	87.80	89.20	87.44	87.90
5456	NASDAQ	TSCO	Thu, Dec 10, 2015	88.56	89.55	87.31	88.85
5455	NASDAQ	TSCO	Wed, Dec 9, 2015	89.16	91.38	88.08	88.90
5454	NASDAQ	TSCO	Tue, Dec 8, 2015	89.27	91.22	87.45	90.03
5453	NASDAQ	TSCO	Mon, Dec 7, 2015	88.20	88.29	87.01	87.93
5452	NASDAQ	TSCO	Fri, Dec 4, 2015	86.01	88.29	85.78	88.04
5451	NASDAQ	TSCO	Thu, Dec 3, 2015	88.58	88.89	85.31	85.66
5450	NASDAQ	TSCO	Wed, Dec 2, 2015	89.99	90.23	89.24	89.40
5449	NASDAQ	TSCO	Tue, Dec 1, 2015	89.80	90.73	89.05	89.66
5448	NASDAQ	TSCO	Mon, Nov 30, 2015	91.28	91.36	88.96	89.35
5447	NASDAQ	TSCO	Fri, Nov 27, 2015	91.41	91.66	90.41	91.41
5446	NASDAQ	TSCO	Wed, Nov 25, 2015	91.53	91.92	90.73	91.14
5445	NASDAQ	TSCO	Tue, Nov 24, 2015	90.97	91.46	90.39	91.00
5444	NASDAQ	TSCO	Mon, Nov 23, 2015	91.01	92.52	90.69	91.46
5443	NASDAQ	TSCO	Fri, Nov 20, 2015	89.77	90.96	89.38	90.81
5442	NASDAQ	TSCO	Thu, Nov 19, 2015	87.73	90.25	87.73	89.24
5441	NASDAQ	TSCO	Wed, Nov 18, 2015	86.79	88.36	86.09	88.15
5440	NASDAQ	TSCO	Tue, Nov 17, 2015	87.21	87.37	85.81	86.15
5439	NASDAQ	TSCO	Mon, Nov 16, 2015	85.25	87.02	84.84	86.95
5438	NASDAQ	TSCO	Fri, Nov 13, 2015	89.49	89.49	85.06	85.20
5437	NASDAQ	TSCO	Thu, Nov 12, 2015	90.88	91.66	89.74	89.77
5436	NASDAQ	TSCO	Wed, Nov 11, 2015	92.47	92.47	91.04	91.38
5435	NASDAQ	TSCO	Tue, Nov 10, 2015	91.73	92.29	90.76	91.97
5434	NASDAQ	TSCO	Mon, Nov 9, 2015	93.24	93.36	91.31	92.03
5433	NASDAQ	TSCO	Fri, Nov 6, 2015	93.32	93.75	92.72	93.38
5432	NASDAQ	TSCO	Thu, Nov 5, 2015	93.00	94.00	92.74	93.65
5431	NASDAQ	TSCO	Wed, Nov 4, 2015	92.08	92.89	91.32	92.73
5430	NASDAQ	TSCO	Tue, Nov 3, 2015	92.19	92.87	91.26	92.50
5429	NASDAQ	TSCO	Mon, Nov 2, 2015	92.40	92.74	91.19	92.08
5428	NASDAQ	TSCO	Fri, Oct 30, 2015	91.56	93.01	91.14	92.39
5427	NASDAQ	TSCO	Thu, Oct 29, 2015	91.37	92.25	90.31	91.14
5426	NASDAQ	TSCO	Wed, Oct 28, 2015	90.77	91.65	89.98	91.58
5425	NASDAQ	TSCO	Tue, Oct 27, 2015	91.18	91.37	89.54	90.67
5424	NASDAQ	TSCO	Mon, Oct 26, 2015	90.89	91.82	90.25	91.72
5423	NASDAQ	TSCO	Fri, Oct 23, 2015	92.00	92.27	88.76	90.43
5422	NASDAQ	TSCO	Thu, Oct 22, 2015	90.15	91.10	86.93	91.02
5421	NASDAQ	TSCO	Wed, Oct 21, 2015	87.00	87.40	85.80	86.25
5420	NASDAQ	TSCO	Tue, Oct 20, 2015	86.83	87.25	85.91	86.45
5419	NASDAQ	TSCO	Mon, Oct 19, 2015	84.98	87.01	84.82	86.97
5418	NASDAQ	TSCO	Fri, Oct 16, 2015	84.70	85.28	84.41	85.21
5417	NASDAQ	TSCO	Thu, Oct 15, 2015	84.74	85.14	83.55	84.69
5416	NASDAQ	TSCO	Wed, Oct 14, 2015	84.59	84.99	83.52	84.15
5415	NASDAQ	TSCO	Tue, Oct 13, 2015	85.76	86.63	84.22	84.46
5414	NASDAQ	TSCO	Mon, Oct 12, 2015	88.96	88.96	85.43	85.74
5413	NASDAQ	TSCO	Fri, Oct 9, 2015	89.07	89.72	88.68	89.64
5412	NASDAQ	TSCO	Thu, Oct 8, 2015	87.88	89.75	87.84	89.20
5411	NASDAQ	TSCO	Wed, Oct 7, 2015	86.87	88.66	86.65	88.61
5410	NASDAQ	TSCO	Tue, Oct 6, 2015	88.54	88.62	86.25	86.57
5409	NASDAQ	TSCO	Mon, Oct 5, 2015	87.69	88.69	87.33	88.41
5408	NASDAQ	TSCO	Fri, Oct 2, 2015	84.80	86.84	83.81	86.82
5407	NASDAQ	TSCO	Thu, Oct 1, 2015	84.40	85.99	83.37	85.95
5406	NASDAQ	TSCO	Wed, Sep 30, 2015	83.54	84.92	82.95	84.32
5405	NASDAQ	TSCO	Tue, Sep 29, 2015	81.89	82.50	80.06	82.31
5404	NASDAQ	TSCO	Mon, Sep 28, 2015	83.14	84.00	81.62	81.68
5403	NASDAQ	TSCO	Fri, Sep 25, 2015	83.00	84.95	82.52	83.97
5402	NASDAQ	TSCO	Thu, Sep 24, 2015	82.46	83.22	81.01	82.35
5401	NASDAQ	TSCO	Wed, Sep 23, 2015	83.10	83.59	82.23	83.04
5400	NASDAQ	TSCO	Tue, Sep 22, 2015	83.91	83.99	81.37	82.81
5399	NASDAQ	TSCO	Mon, Sep 21, 2015	86.41	87.68	84.27	84.89
5398	NASDAQ	TSCO	Fri, Sep 18, 2015	86.07	87.86	85.92	86.27
5397	NASDAQ	TSCO	Thu, Sep 17, 2015	88.14	88.34	86.10	86.99
5396	NASDAQ	TSCO	Wed, Sep 16, 2015	86.48	88.33	86.24	87.96
5395	NASDAQ	TSCO	Tue, Sep 15, 2015	86.37	87.19	85.31	86.50
5394	NASDAQ	TSCO	Mon, Sep 14, 2015	87.59	87.59	85.80	86.11
5393	NASDAQ	TSCO	Fri, Sep 11, 2015	86.41	88.07	85.91	87.96
5392	NASDAQ	TSCO	Thu, Sep 10, 2015	85.36	87.38	85.05	86.69
5391	NASDAQ	TSCO	Wed, Sep 9, 2015	86.62	87.61	85.61	85.80
5390	NASDAQ	TSCO	Tue, Sep 8, 2015	85.06	86.49	84.27	86.36
5389	NASDAQ	TSCO	Fri, Sep 4, 2015	83.02	84.39	82.65	83.19
5388	NASDAQ	TSCO	Thu, Sep 3, 2015	84.00	85.67	83.22	83.95
5387	NASDAQ	TSCO	Wed, Sep 2, 2015	83.58	84.15	82.41	83.69
5386	NASDAQ	TSCO	Tue, Sep 1, 2015	83.27	84.32	81.68	82.23
5385	NASDAQ	TSCO	Mon, Aug 31, 2015	85.13	86.54	84.79	85.31
5384	NASDAQ	TSCO	Fri, Aug 28, 2015	86.94	87.27	84.67	85.39
5383	NASDAQ	TSCO	Thu, Aug 27, 2015	85.79	88.95	85.12	87.12
5382	NASDAQ	TSCO	Wed, Aug 26, 2015	85.28	85.94	82.59	85.04
5381	NASDAQ	TSCO	Tue, Aug 25, 2015	85.25	86.39	83.04	83.04
5380	NASDAQ	TSCO	Mon, Aug 24, 2015	79.70	86.39	75.00	83.58
5379	NASDAQ	TSCO	Fri, Aug 21, 2015	88.83	88.99	85.52	85.59
5378	NASDAQ	TSCO	Thu, Aug 20, 2015	92.65	93.09	89.65	89.65
5377	NASDAQ	TSCO	Wed, Aug 19, 2015	93.70	94.31	92.50	93.35
5376	NASDAQ	TSCO	Tue, Aug 18, 2015	93.85	94.52	93.18	94.09
5375	NASDAQ	TSCO	Mon, Aug 17, 2015	93.02	94.09	92.37	93.94
5374	NASDAQ	TSCO	Fri, Aug 14, 2015	92.93	94.74	92.39	93.10
5373	NASDAQ	TSCO	Thu, Aug 13, 2015	92.47	94.73	92.42	93.20
5372	NASDAQ	TSCO	Wed, Aug 12, 2015	92.77	93.08	91.25	92.76
5371	NASDAQ	TSCO	Tue, Aug 11, 2015	92.54	93.62	92.19	93.47
5370	NASDAQ	TSCO	Mon, Aug 10, 2015	92.68	93.72	92.47	93.11
5369	NASDAQ	TSCO	Fri, Aug 7, 2015	90.96	91.82	90.42	91.70
5368	NASDAQ	TSCO	Thu, Aug 6, 2015	93.50	93.99	91.07	91.17
5367	NASDAQ	TSCO	Wed, Aug 5, 2015	93.54	93.87	92.76	93.35
5366	NASDAQ	TSCO	Tue, Aug 4, 2015	91.09	92.48	91.09	92.27
5365	NASDAQ	TSCO	Mon, Aug 3, 2015	92.75	93.07	90.47	91.34
5364	NASDAQ	TSCO	Fri, Jul 31, 2015	92.04	93.44	91.71	92.52
5363	NASDAQ	TSCO	Thu, Jul 30, 2015	92.05	92.49	91.43	91.99
5362	NASDAQ	TSCO	Wed, Jul 29, 2015	91.87	92.60	91.69	92.28
5361	NASDAQ	TSCO	Tue, Jul 28, 2015	92.54	92.76	91.20	91.72
5360	NASDAQ	TSCO	Mon, Jul 27, 2015	93.69	93.84	91.48	92.08
5359	NASDAQ	TSCO	Fri, Jul 24, 2015	95.90	96.09	92.69	93.57
5358	NASDAQ	TSCO	Thu, Jul 23, 2015	94.60	96.28	93.50	95.46
5357	NASDAQ	TSCO	Wed, Jul 22, 2015	93.61	94.94	93.37	94.78
5356	NASDAQ	TSCO	Tue, Jul 21, 2015	93.60	94.40	93.15	93.53
5355	NASDAQ	TSCO	Mon, Jul 20, 2015	93.70	94.00	92.80	93.13
5354	NASDAQ	TSCO	Fri, Jul 17, 2015	94.63	95.04	94.00	94.50
5353	NASDAQ	TSCO	Thu, Jul 16, 2015	94.00	94.67	93.30	93.92
5352	NASDAQ	TSCO	Wed, Jul 15, 2015	92.90	93.86	92.59	93.42
5351	NASDAQ	TSCO	Tue, Jul 14, 2015	92.59	93.67	92.27	93.30
5350	NASDAQ	TSCO	Mon, Jul 13, 2015	91.74	92.71	91.68	92.52
5349	NASDAQ	TSCO	Fri, Jul 10, 2015	90.20	91.35	89.64	91.15
5348	NASDAQ	TSCO	Thu, Jul 9, 2015	88.72	89.47	88.46	88.72
5347	NASDAQ	TSCO	Wed, Jul 8, 2015	89.90	91.09	87.48	87.61
5346	NASDAQ	TSCO	Tue, Jul 7, 2015	91.47	91.61	89.27	90.73
5345	NASDAQ	TSCO	Mon, Jul 6, 2015	89.53	91.25	89.53	91.04
5344	NASDAQ	TSCO	Thu, Jul 2, 2015	91.09	91.39	89.40	90.32
5343	NASDAQ	TSCO	Wed, Jul 1, 2015	91.24	91.83	89.76	90.78
5342	NASDAQ	TSCO	Tue, Jun 30, 2015	91.30	91.30	89.61	89.94
5341	NASDAQ	TSCO	Mon, Jun 29, 2015	92.10	92.51	90.01	90.10
5340	NASDAQ	TSCO	Fri, Jun 26, 2015	92.94	93.62	92.36	92.75
5339	NASDAQ	TSCO	Thu, Jun 25, 2015	92.12	92.86	91.40	92.70
5338	NASDAQ	TSCO	Wed, Jun 24, 2015	92.60	93.18	91.63	91.88
5337	NASDAQ	TSCO	Tue, Jun 23, 2015	93.28	93.99	92.83	92.89
5336	NASDAQ	TSCO	Mon, Jun 22, 2015	93.04	93.53	92.64	93.05
5335	NASDAQ	TSCO	Fri, Jun 19, 2015	93.06	93.47	92.26	92.44
5334	NASDAQ	TSCO	Thu, Jun 18, 2015	92.07	93.94	92.07	92.95
5333	NASDAQ	TSCO	Wed, Jun 17, 2015	91.55	92.27	91.22	91.73
5332	NASDAQ	TSCO	Tue, Jun 16, 2015	90.19	91.58	90.19	91.13
5331	NASDAQ	TSCO	Mon, Jun 15, 2015	89.57	90.59	89.31	90.31
5330	NASDAQ	TSCO	Fri, Jun 12, 2015	89.33	90.49	89.33	90.19
5329	NASDAQ	TSCO	Thu, Jun 11, 2015	89.43	90.47	89.43	90.11
5328	NASDAQ	TSCO	Wed, Jun 10, 2015	87.68	89.34	87.63	88.94
5327	NASDAQ	TSCO	Tue, Jun 9, 2015	87.39	88.06	86.89	87.30
5326	NASDAQ	TSCO	Mon, Jun 8, 2015	87.75	88.43	87.53	87.59
5325	NASDAQ	TSCO	Fri, Jun 5, 2015	87.93	88.47	87.06	87.98
5324	NASDAQ	TSCO	Thu, Jun 4, 2015	89.68	89.80	87.98	88.19
5323	NASDAQ	TSCO	Wed, Jun 3, 2015	88.71	90.28	88.47	90.25
5322	NASDAQ	TSCO	Tue, Jun 2, 2015	87.46	88.95	87.17	88.58
5321	NASDAQ	TSCO	Mon, Jun 1, 2015	87.54	88.36	86.58	87.75
5320	NASDAQ	TSCO	Fri, May 29, 2015	88.27	88.47	86.91	87.14
5319	NASDAQ	TSCO	Thu, May 28, 2015	88.71	89.36	88.17	88.37
5318	NASDAQ	TSCO	Wed, May 27, 2015	88.52	89.57	88.40	89.00
5317	NASDAQ	TSCO	Tue, May 26, 2015	90.30	90.56	88.19	88.33
5316	NASDAQ	TSCO	Fri, May 22, 2015	90.41	90.86	90.00	90.52
5315	NASDAQ	TSCO	Thu, May 21, 2015	89.86	90.74	89.63	90.59
5314	NASDAQ	TSCO	Wed, May 20, 2015	90.16	90.52	89.36	89.91
5313	NASDAQ	TSCO	Tue, May 19, 2015	90.35	90.69	89.42	90.07
5312	NASDAQ	TSCO	Mon, May 18, 2015	88.39	90.35	88.39	90.13
5311	NASDAQ	TSCO	Fri, May 15, 2015	88.10	88.51	87.24	88.48
5310	NASDAQ	TSCO	Thu, May 14, 2015	86.76	87.73	85.69	87.66
5309	NASDAQ	TSCO	Wed, May 13, 2015	86.93	87.19	85.93	86.43
5308	NASDAQ	TSCO	Tue, May 12, 2015	86.69	87.53	86.38	86.82
5307	NASDAQ	TSCO	Mon, May 11, 2015	86.87	87.63	86.66	87.12
5306	NASDAQ	TSCO	Fri, May 8, 2015	86.46	88.29	86.46	86.92
5305	NASDAQ	TSCO	Thu, May 7, 2015	84.38	85.95	84.17	85.69
5304	NASDAQ	TSCO	Wed, May 6, 2015	85.61	86.06	84.08	84.65
5303	NASDAQ	TSCO	Tue, May 5, 2015	86.85	87.51	85.67	85.89
5302	NASDAQ	TSCO	Mon, May 4, 2015	87.40	88.11	86.67	87.33
5301	NASDAQ	TSCO	Fri, May 1, 2015	86.25	87.55	86.25	87.16
5300	NASDAQ	TSCO	Thu, Apr 30, 2015	88.23	88.60	85.34	86.06
5299	NASDAQ	TSCO	Wed, Apr 29, 2015	89.60	90.14	88.05	88.45
5298	NASDAQ	TSCO	Tue, Apr 28, 2015	90.43	90.43	89.01	89.60
5297	NASDAQ	TSCO	Mon, Apr 27, 2015	91.23	91.59	90.21	90.65
5296	NASDAQ	TSCO	Fri, Apr 24, 2015	91.62	91.65	90.66	90.98
5295	NASDAQ	TSCO	Thu, Apr 23, 2015	91.59	91.90	89.82	91.26
5294	NASDAQ	TSCO	Wed, Apr 22, 2015	90.98	91.04	88.69	90.83
5293	NASDAQ	TSCO	Tue, Apr 21, 2015	89.20	90.91	88.50	90.82
5292	NASDAQ	TSCO	Mon, Apr 20, 2015	87.81	89.10	87.72	88.53
5291	NASDAQ	TSCO	Fri, Apr 17, 2015	85.37	87.22	85.10	87.00
5290	NASDAQ	TSCO	Thu, Apr 16, 2015	86.24	86.66	85.79	86.47
5289	NASDAQ	TSCO	Wed, Apr 15, 2015	87.56	87.96	86.34	86.45
5288	NASDAQ	TSCO	Tue, Apr 14, 2015	87.18	88.16	86.76	87.33
5287	NASDAQ	TSCO	Mon, Apr 13, 2015	87.17	88.14	87.06	87.50
5286	NASDAQ	TSCO	Fri, Apr 10, 2015	86.12	87.86	85.91	87.28
5285	NASDAQ	TSCO	Thu, Apr 9, 2015	85.50	86.06	84.19	86.00
5284	NASDAQ	TSCO	Wed, Apr 8, 2015	85.50	86.27	84.96	85.57
5283	NASDAQ	TSCO	Tue, Apr 7, 2015	85.98	86.73	85.37	85.38
5282	NASDAQ	TSCO	Mon, Apr 6, 2015	84.85	86.72	84.45	86.24
5281	NASDAQ	TSCO	Thu, Apr 2, 2015	84.72	85.95	84.62	85.62
5280	NASDAQ	TSCO	Wed, Apr 1, 2015	84.92	84.97	83.70	84.71
5279	NASDAQ	TSCO	Tue, Mar 31, 2015	86.08	86.85	85.04	85.06
5278	NASDAQ	TSCO	Mon, Mar 30, 2015	86.93	87.45	86.41	86.58
5277	NASDAQ	TSCO	Fri, Mar 27, 2015	85.14	86.61	84.83	86.17
5276	NASDAQ	TSCO	Thu, Mar 26, 2015	85.43	85.47	84.27	85.23
5275	NASDAQ	TSCO	Wed, Mar 25, 2015	87.52	87.74	85.89	85.91
5274	NASDAQ	TSCO	Tue, Mar 24, 2015	87.95	88.66	87.57	87.59
5273	NASDAQ	TSCO	Mon, Mar 23, 2015	89.13	89.57	88.09	88.19
5272	NASDAQ	TSCO	Fri, Mar 20, 2015	88.70	89.46	88.20	88.95
5271	NASDAQ	TSCO	Thu, Mar 19, 2015	88.10	88.42	87.68	88.01
5270	NASDAQ	TSCO	Wed, Mar 18, 2015	87.48	88.34	86.32	88.20
5269	NASDAQ	TSCO	Tue, Mar 17, 2015	88.04	88.23	87.25	87.72
5268	NASDAQ	TSCO	Mon, Mar 16, 2015	86.69	88.39	86.55	88.32
5267	NASDAQ	TSCO	Fri, Mar 13, 2015	88.33	88.52	85.66	86.26
5266	NASDAQ	TSCO	Thu, Mar 12, 2015	85.28	87.39	85.03	87.25
5265	NASDAQ	TSCO	Wed, Mar 11, 2015	84.21	85.24	84.06	84.73
5264	NASDAQ	TSCO	Tue, Mar 10, 2015	84.48	84.90	84.04	84.06
5263	NASDAQ	TSCO	Mon, Mar 9, 2015	84.87	85.63	84.58	85.38
5262	NASDAQ	TSCO	Fri, Mar 6, 2015	84.81	85.49	84.41	84.68
5261	NASDAQ	TSCO	Thu, Mar 5, 2015	85.33	85.75	85.15	85.35
5260	NASDAQ	TSCO	Wed, Mar 4, 2015	84.95	86.47	84.35	85.13
5259	NASDAQ	TSCO	Tue, Mar 3, 2015	88.92	89.03	86.07	86.58
5258	NASDAQ	TSCO	Mon, Mar 2, 2015	88.42	89.35	88.30	89.31
5257	NASDAQ	TSCO	Fri, Feb 27, 2015	89.25	89.45	87.96	88.12
5256	NASDAQ	TSCO	Thu, Feb 26, 2015	89.68	90.20	88.73	88.88
5255	NASDAQ	TSCO	Wed, Feb 25, 2015	89.51	90.28	89.05	89.98
5254	NASDAQ	TSCO	Tue, Feb 24, 2015	88.71	90.49	88.43	89.06
5253	NASDAQ	TSCO	Mon, Feb 23, 2015	88.00	88.95	87.82	88.38
5252	NASDAQ	TSCO	Fri, Feb 20, 2015	85.94	88.46	85.81	88.12
5251	NASDAQ	TSCO	Thu, Feb 19, 2015	85.00	86.35	84.88	85.57
5250	NASDAQ	TSCO	Wed, Feb 18, 2015	84.57	84.99	83.93	84.88
5249	NASDAQ	TSCO	Tue, Feb 17, 2015	84.26	84.75	83.45	84.57
5248	NASDAQ	TSCO	Fri, Feb 13, 2015	84.00	84.50	83.48	84.26
5247	NASDAQ	TSCO	Thu, Feb 12, 2015	82.72	83.33	82.32	83.27
5246	NASDAQ	TSCO	Wed, Feb 11, 2015	82.84	83.57	82.19	82.44
5245	NASDAQ	TSCO	Tue, Feb 10, 2015	82.39	83.70	82.31	83.25
5244	NASDAQ	TSCO	Mon, Feb 9, 2015	82.70	83.33	82.18	82.43
5243	NASDAQ	TSCO	Fri, Feb 6, 2015	83.53	84.08	82.50	82.93
5242	NASDAQ	TSCO	Thu, Feb 5, 2015	83.01	84.22	82.35	83.50
5241	NASDAQ	TSCO	Wed, Feb 4, 2015	82.97	83.72	82.57	83.36
5240	NASDAQ	TSCO	Tue, Feb 3, 2015	81.60	83.24	80.87	83.11
5239	NASDAQ	TSCO	Mon, Feb 2, 2015	81.12	81.85	78.95	81.37
5238	NASDAQ	TSCO	Fri, Jan 30, 2015	82.82	83.62	80.86	81.17
5237	NASDAQ	TSCO	Thu, Jan 29, 2015	80.95	85.67	80.25	83.29
5236	NASDAQ	TSCO	Wed, Jan 28, 2015	80.42	82.28	79.58	79.86
5235	NASDAQ	TSCO	Tue, Jan 27, 2015	80.96	81.49	80.02	80.56
5234	NASDAQ	TSCO	Mon, Jan 26, 2015	79.86	82.16	79.12	81.78
5233	NASDAQ	TSCO	Fri, Jan 23, 2015	79.80	80.42	79.52	79.72
5232	NASDAQ	TSCO	Thu, Jan 22, 2015	77.27	80.03	76.95	79.73
5231	NASDAQ	TSCO	Wed, Jan 21, 2015	75.68	77.25	75.68	77.09
5230	NASDAQ	TSCO	Tue, Jan 20, 2015	76.64	76.92	74.57	75.69
5229	NASDAQ	TSCO	Fri, Jan 16, 2015	75.10	76.62	74.52	76.52
5228	NASDAQ	TSCO	Thu, Jan 15, 2015	77.95	78.23	75.10	75.20
5227	NASDAQ	TSCO	Wed, Jan 14, 2015	77.67	77.99	76.64	77.36
5226	NASDAQ	TSCO	Tue, Jan 13, 2015	80.13	81.03	77.82	78.57
5225	NASDAQ	TSCO	Mon, Jan 12, 2015	80.16	80.60	79.09	79.26
5224	NASDAQ	TSCO	Fri, Jan 9, 2015	80.66	80.68	79.19	79.92
5223	NASDAQ	TSCO	Thu, Jan 8, 2015	79.42	81.70	79.33	80.92
5222	NASDAQ	TSCO	Wed, Jan 7, 2015	75.50	77.76	75.30	77.74
5221	NASDAQ	TSCO	Tue, Jan 6, 2015	76.29	76.92	74.54	75.30
5220	NASDAQ	TSCO	Mon, Jan 5, 2015	77.94	78.23	75.81	76.47
5219	NASDAQ	TSCO	Fri, Jan 2, 2015	78.80	79.39	77.08	78.07
5218	NASDAQ	TSCO	Wed, Dec 31, 2014	78.07	79.69	78.07	78.82
5217	NASDAQ	TSCO	Tue, Dec 30, 2014	78.60	78.83	77.43	77.50
5216	NASDAQ	TSCO	Mon, Dec 29, 2014	77.85	78.91	77.66	78.69
5215	NASDAQ	TSCO	Fri, Dec 26, 2014	74.73	78.76	77.38	77.92
5214	NASDAQ	TSCO	Wed, Dec 24, 2014	78.66	78.75	77.17	77.80
5213	NASDAQ	TSCO	Tue, Dec 23, 2014	77.72	79.13	77.72	78.46
5212	NASDAQ	TSCO	Mon, Dec 22, 2014	76.36	77.36	76.33	77.26
5211	NASDAQ	TSCO	Fri, Dec 19, 2014	77.50	77.97	76.29	76.38
5210	NASDAQ	TSCO	Thu, Dec 18, 2014	77.77	78.20	76.90	77.50
5209	NASDAQ	TSCO	Wed, Dec 17, 2014	76.47	77.03	75.62	76.90
5208	NASDAQ	TSCO	Tue, Dec 16, 2014	78.01	78.13	76.29	76.32
5207	NASDAQ	TSCO	Mon, Dec 15, 2014	78.14	78.33	76.35	77.62
5206	NASDAQ	TSCO	Fri, Dec 12, 2014	76.88	78.82	76.88	77.72
5205	NASDAQ	TSCO	Thu, Dec 11, 2014	76.64	79.14	76.60	77.61
5204	NASDAQ	TSCO	Wed, Dec 10, 2014	77.96	78.47	76.67	77.13
5203	NASDAQ	TSCO	Tue, Dec 9, 2014	78.06	78.47	77.62	78.27
5202	NASDAQ	TSCO	Mon, Dec 8, 2014	78.61	78.93	77.99	78.53
5201	NASDAQ	TSCO	Fri, Dec 5, 2014	78.20	78.80	77.71	78.57
5200	NASDAQ	TSCO	Thu, Dec 4, 2014	78.20	78.99	77.50	78.18
5199	NASDAQ	TSCO	Wed, Dec 3, 2014	76.66	79.08	76.37	78.64
5198	NASDAQ	TSCO	Tue, Dec 2, 2014	76.61	77.32	76.06	76.55
5197	NASDAQ	TSCO	Mon, Dec 1, 2014	76.69	76.98	75.40	76.42
5196	NASDAQ	TSCO	Fri, Nov 28, 2014	75.90	77.66	75.81	76.93
5195	NASDAQ	TSCO	Wed, Nov 26, 2014	76.46	76.46	75.39	75.69
5194	NASDAQ	TSCO	Tue, Nov 25, 2014	76.78	76.79	75.64	76.10
5193	NASDAQ	TSCO	Mon, Nov 24, 2014	75.95	76.83	75.72	76.78
5192	NASDAQ	TSCO	Fri, Nov 21, 2014	76.25	76.47	75.34	75.68
5191	NASDAQ	TSCO	Thu, Nov 20, 2014	75.24	76.20	74.87	75.31
5190	NASDAQ	TSCO	Wed, Nov 19, 2014	74.66	75.57	73.74	75.32
5189	NASDAQ	TSCO	Tue, Nov 18, 2014	74.45	75.24	74.31	74.37
5188	NASDAQ	TSCO	Mon, Nov 17, 2014	74.61	74.98	73.89	74.57
5187	NASDAQ	TSCO	Fri, Nov 14, 2014	74.05	74.90	73.69	74.86
5186	NASDAQ	TSCO	Thu, Nov 13, 2014	73.90	74.10	73.64	74.02
5185	NASDAQ	TSCO	Wed, Nov 12, 2014	73.01	74.47	72.88	73.89
5184	NASDAQ	TSCO	Tue, Nov 11, 2014	73.60	73.64	72.93	73.35
5183	NASDAQ	TSCO	Mon, Nov 10, 2014	74.31	74.86	73.28	73.64
5182	NASDAQ	TSCO	Fri, Nov 7, 2014	74.33	74.90	73.85	74.56
5181	NASDAQ	TSCO	Thu, Nov 6, 2014	73.50	74.43	73.14	74.40
5180	NASDAQ	TSCO	Wed, Nov 5, 2014	73.06	73.55	72.61	73.36
5179	NASDAQ	TSCO	Tue, Nov 4, 2014	73.09	73.35	72.20	72.48
5178	NASDAQ	TSCO	Mon, Nov 3, 2014	73.22	73.84	72.99	73.42
5177	NASDAQ	TSCO	Fri, Oct 31, 2014	73.23	73.60	72.68	73.22
5176	NASDAQ	TSCO	Thu, Oct 30, 2014	72.10	72.92	71.92	72.30
5175	NASDAQ	TSCO	Wed, Oct 29, 2014	73.44	74.10	72.02	72.44
5174	NASDAQ	TSCO	Tue, Oct 28, 2014	72.05	73.63	71.85	73.62
5173	NASDAQ	TSCO	Mon, Oct 27, 2014	71.57	72.47	71.23	71.86
5172	NASDAQ	TSCO	Fri, Oct 24, 2014	70.96	72.56	69.99	71.67
5171	NASDAQ	TSCO	Thu, Oct 23, 2014	68.00	71.93	67.85	71.00
5170	NASDAQ	TSCO	Wed, Oct 22, 2014	61.57	62.37	61.01	61.30
5169	NASDAQ	TSCO	Tue, Oct 21, 2014	60.25	61.56	59.57	61.46
5168	NASDAQ	TSCO	Mon, Oct 20, 2014	59.52	60.79	59.50	60.42
5167	NASDAQ	TSCO	Fri, Oct 17, 2014	58.95	59.47	58.10	58.83
5166	NASDAQ	TSCO	Thu, Oct 16, 2014	56.61	58.80	56.50	58.53
5165	NASDAQ	TSCO	Wed, Oct 15, 2014	57.02	58.01	55.95	57.57
5164	NASDAQ	TSCO	Tue, Oct 14, 2014	57.67	58.61	57.18	57.70
5163	NASDAQ	TSCO	Mon, Oct 13, 2014	57.24	58.24	56.50	57.17
5162	NASDAQ	TSCO	Fri, Oct 10, 2014	58.18	58.76	57.14	57.15
5161	NASDAQ	TSCO	Thu, Oct 9, 2014	59.20	59.50	57.99	58.31
5160	NASDAQ	TSCO	Wed, Oct 8, 2014	59.25	59.49	58.60	59.23
5159	NASDAQ	TSCO	Tue, Oct 7, 2014	60.87	61.09	59.30	59.35
5158	NASDAQ	TSCO	Mon, Oct 6, 2014	62.06	62.43	61.36	61.41
5157	NASDAQ	TSCO	Fri, Oct 3, 2014	61.37	62.46	61.24	61.98
5156	NASDAQ	TSCO	Thu, Oct 2, 2014	60.43	61.17	59.96	60.96
5155	NASDAQ	TSCO	Wed, Oct 1, 2014	61.40	61.48	60.20	60.35
5154	NASDAQ	TSCO	Tue, Sep 30, 2014	61.34	61.71	61.15	61.51
5153	NASDAQ	TSCO	Mon, Sep 29, 2014	61.07	61.55	60.76	61.43
5152	NASDAQ	TSCO	Fri, Sep 26, 2014	60.78	61.93	60.65	61.86
5151	NASDAQ	TSCO	Thu, Sep 25, 2014	61.62	61.83	60.58	60.65
5150	NASDAQ	TSCO	Wed, Sep 24, 2014	60.19	61.69	60.19	61.62
5149	NASDAQ	TSCO	Tue, Sep 23, 2014	59.94	60.51	59.79	60.01
5148	NASDAQ	TSCO	Mon, Sep 22, 2014	60.91	60.94	60.01	60.30
5147	NASDAQ	TSCO	Fri, Sep 19, 2014	61.74	61.74	60.71	61.02
5146	NASDAQ	TSCO	Thu, Sep 18, 2014	60.93	61.61	60.82	61.45
5145	NASDAQ	TSCO	Wed, Sep 17, 2014	60.73	61.11	60.30	60.87
5144	NASDAQ	TSCO	Tue, Sep 16, 2014	59.84	60.86	59.27	60.73
5143	NASDAQ	TSCO	Mon, Sep 15, 2014	60.91	61.19	59.94	60.19
5142	NASDAQ	TSCO	Fri, Sep 12, 2014	61.52	61.93	60.86	61.05
5141	NASDAQ	TSCO	Thu, Sep 11, 2014	61.45	61.85	60.83	61.82
5140	NASDAQ	TSCO	Wed, Sep 10, 2014	62.50	62.63	61.21	61.62
5139	NASDAQ	TSCO	Tue, Sep 9, 2014	64.48	64.54	63.22	63.53
5138	NASDAQ	TSCO	Mon, Sep 8, 2014	65.62	65.99	64.45	64.55
5137	NASDAQ	TSCO	Fri, Sep 5, 2014	65.75	66.08	65.21	65.82
5136	NASDAQ	TSCO	Thu, Sep 4, 2014	66.91	67.17	65.76	65.83
5135	NASDAQ	TSCO	Wed, Sep 3, 2014	67.35	67.84	66.65	66.73
5134	NASDAQ	TSCO	Tue, Sep 2, 2014	67.11	67.75	66.77	67.16
5133	NASDAQ	TSCO	Fri, Aug 29, 2014	67.52	67.55	66.65	66.95
5132	NASDAQ	TSCO	Thu, Aug 28, 2014	66.27	67.40	65.76	67.15
5131	NASDAQ	TSCO	Wed, Aug 27, 2014	67.12	66.99	66.13	66.51
5130	NASDAQ	TSCO	Tue, Aug 26, 2014	66.00	67.11	65.75	66.78
5129	NASDAQ	TSCO	Mon, Aug 25, 2014	64.89	65.31	64.62	65.27
5128	NASDAQ	TSCO	Fri, Aug 22, 2014	63.64	64.78	63.53	64.56
5127	NASDAQ	TSCO	Thu, Aug 21, 2014	63.05	63.70	62.62	63.53
5126	NASDAQ	TSCO	Wed, Aug 20, 2014	62.18	63.42	61.99	63.25
5125	NASDAQ	TSCO	Tue, Aug 19, 2014	61.91	62.87	61.91	62.32
5124	NASDAQ	TSCO	Mon, Aug 18, 2014	61.78	62.01	61.30	61.86
5123	NASDAQ	TSCO	Fri, Aug 15, 2014	62.41	62.46	60.65	61.30
5122	NASDAQ	TSCO	Thu, Aug 14, 2014	61.73	62.12	61.36	62.03
5121	NASDAQ	TSCO	Wed, Aug 13, 2014	62.10	62.28	61.23	61.71
5120	NASDAQ	TSCO	Tue, Aug 12, 2014	61.88	62.49	61.02	62.13
5119	NASDAQ	TSCO	Mon, Aug 11, 2014	61.94	62.25	61.61	62.12
5118	NASDAQ	TSCO	Fri, Aug 8, 2014	61.10	61.78	61.10	61.75
5117	NASDAQ	TSCO	Thu, Aug 7, 2014	61.48	61.81	60.81	60.91
5116	NASDAQ	TSCO	Wed, Aug 6, 2014	61.35	62.03	60.91	61.34
5115	NASDAQ	TSCO	Tue, Aug 5, 2014	61.47	62.49	61.38	61.82
5114	NASDAQ	TSCO	Mon, Aug 4, 2014	61.35	62.07	61.22	61.81
5113	NASDAQ	TSCO	Fri, Aug 1, 2014	62.08	62.44	61.08	61.32
5112	NASDAQ	TSCO	Thu, Jul 31, 2014	63.56	63.93	62.13	62.17
5111	NASDAQ	TSCO	Wed, Jul 30, 2014	63.84	63.99	63.32	63.81
5110	NASDAQ	TSCO	Tue, Jul 29, 2014	63.37	64.11	63.37	63.54
5109	NASDAQ	TSCO	Mon, Jul 28, 2014	63.50	63.89	63.12	63.43
5108	NASDAQ	TSCO	Fri, Jul 25, 2014	64.83	65.00	63.19	63.47
5107	NASDAQ	TSCO	Thu, Jul 24, 2014	63.90	65.80	63.35	65.11
5106	NASDAQ	TSCO	Wed, Jul 23, 2014	61.55	61.97	60.72	61.07
5105	NASDAQ	TSCO	Tue, Jul 22, 2014	61.94	62.00	61.46	61.59
5104	NASDAQ	TSCO	Mon, Jul 21, 2014	61.98	62.10	61.14	61.62
5103	NASDAQ	TSCO	Fri, Jul 18, 2014	61.40	62.42	61.09	62.22
5102	NASDAQ	TSCO	Thu, Jul 17, 2014	60.69	62.08	60.51	61.10
5101	NASDAQ	TSCO	Wed, Jul 16, 2014	60.74	61.07	60.47	60.95
5100	NASDAQ	TSCO	Tue, Jul 15, 2014	60.41	61.19	60.20	60.98
5099	NASDAQ	TSCO	Mon, Jul 14, 2014	60.78	61.00	60.12	60.65
5098	NASDAQ	TSCO	Fri, Jul 11, 2014	60.00	60.37	59.10	60.35
5097	NASDAQ	TSCO	Thu, Jul 10, 2014	58.20	60.33	57.20	59.92
5096	NASDAQ	TSCO	Wed, Jul 9, 2014	60.91	61.51	60.80	61.38
5095	NASDAQ	TSCO	Tue, Jul 8, 2014	61.41	61.54	60.68	60.79
5094	NASDAQ	TSCO	Mon, Jul 7, 2014	61.66	61.79	61.43	61.54
5093	NASDAQ	TSCO	Thu, Jul 3, 2014	61.10	62.12	60.56	61.65
5092	NASDAQ	TSCO	Wed, Jul 2, 2014	61.03	61.33	60.85	60.89
5091	NASDAQ	TSCO	Tue, Jul 1, 2014	60.55	61.20	60.35	61.08
5090	NASDAQ	TSCO	Mon, Jun 30, 2014	59.89	60.84	59.78	60.40
5089	NASDAQ	TSCO	Fri, Jun 27, 2014	60.55	60.68	59.75	60.21
5088	NASDAQ	TSCO	Thu, Jun 26, 2014	62.44	62.63	60.64	60.84
5087	NASDAQ	TSCO	Wed, Jun 25, 2014	62.55	62.82	62.24	62.26
5086	NASDAQ	TSCO	Tue, Jun 24, 2014	62.67	63.14	62.52	62.56
5085	NASDAQ	TSCO	Mon, Jun 23, 2014	62.96	63.57	62.49	63.00
5084	NASDAQ	TSCO	Fri, Jun 20, 2014	64.33	64.33	62.92	63.05
5083	NASDAQ	TSCO	Thu, Jun 19, 2014	64.62	64.89	64.15	64.19
5082	NASDAQ	TSCO	Wed, Jun 18, 2014	64.27	64.74	64.00	64.56
5081	NASDAQ	TSCO	Tue, Jun 17, 2014	64.20	64.71	63.98	64.45
5080	NASDAQ	TSCO	Mon, Jun 16, 2014	64.74	64.80	63.86	64.36
5079	NASDAQ	TSCO	Fri, Jun 13, 2014	64.96	65.18	64.41	65.00
5078	NASDAQ	TSCO	Thu, Jun 12, 2014	65.57	65.72	64.85	65.05
5077	NASDAQ	TSCO	Wed, Jun 11, 2014	65.45	65.96	65.32	65.90
5076	NASDAQ	TSCO	Tue, Jun 10, 2014	65.99	66.40	65.50	65.65
5075	NASDAQ	TSCO	Mon, Jun 9, 2014	65.85	66.67	65.84	66.19
5074	NASDAQ	TSCO	Fri, Jun 6, 2014	65.90	66.47	65.79	65.99
5073	NASDAQ	TSCO	Thu, Jun 5, 2014	65.18	65.71	64.68	65.54
5072	NASDAQ	TSCO	Wed, Jun 4, 2014	65.05	65.41	64.77	65.18
5071	NASDAQ	TSCO	Tue, Jun 3, 2014	65.29	65.40	64.62	65.33
5070	NASDAQ	TSCO	Mon, Jun 2, 2014	65.00	65.60	64.67	65.05
5069	NASDAQ	TSCO	Fri, May 30, 2014	63.87	65.18	63.73	65.02
5068	NASDAQ	TSCO	Thu, May 29, 2014	63.74	63.94	63.19	63.62
5067	NASDAQ	TSCO	Wed, May 28, 2014	64.65	64.66	63.68	63.74
5066	NASDAQ	TSCO	Tue, May 27, 2014	64.00	64.87	63.53	64.80
5065	NASDAQ	TSCO	Fri, May 23, 2014	63.70	63.81	63.29	63.74
5064	NASDAQ	TSCO	Thu, May 22, 2014	64.02	64.46	63.52	63.59
5063	NASDAQ	TSCO	Wed, May 21, 2014	63.63	64.41	63.40	63.97
5062	NASDAQ	TSCO	Tue, May 20, 2014	63.23	63.77	62.55	63.59
5061	NASDAQ	TSCO	Mon, May 19, 2014	63.16	64.04	62.90	63.67
5060	NASDAQ	TSCO	Fri, May 16, 2014	63.15	63.85	62.83	63.82
5059	NASDAQ	TSCO	Thu, May 15, 2014	64.09	64.09	62.65	63.16
5058	NASDAQ	TSCO	Wed, May 14, 2014	64.52	64.59	63.95	64.15
5057	NASDAQ	TSCO	Tue, May 13, 2014	65.72	65.95	64.47	64.72
5056	NASDAQ	TSCO	Mon, May 12, 2014	65.77	66.59	65.57	66.50
5055	NASDAQ	TSCO	Fri, May 9, 2014	64.64	65.55	64.16	65.44
5054	NASDAQ	TSCO	Thu, May 8, 2014	64.39	65.27	64.22	64.43
5053	NASDAQ	TSCO	Wed, May 7, 2014	65.29	65.49	63.81	64.35
5052	NASDAQ	TSCO	Tue, May 6, 2014	66.73	66.80	65.30	65.31
5051	NASDAQ	TSCO	Mon, May 5, 2014	66.53	67.28	66.34	66.82
5050	NASDAQ	TSCO	Fri, May 2, 2014	67.00	67.90	66.44	67.07
5049	NASDAQ	TSCO	Thu, May 1, 2014	67.34	67.76	66.50	66.70
5048	NASDAQ	TSCO	Wed, Apr 30, 2014	66.45	67.31	66.45	67.24
5047	NASDAQ	TSCO	Tue, Apr 29, 2014	66.93	67.49	65.99	66.75
5046	NASDAQ	TSCO	Mon, Apr 28, 2014	66.04	67.12	65.32	66.44
5045	NASDAQ	TSCO	Fri, Apr 25, 2014	67.46	67.46	65.57	65.68
5044	NASDAQ	TSCO	Thu, Apr 24, 2014	65.00	66.99	64.76	66.69
5043	NASDAQ	TSCO	Wed, Apr 23, 2014	67.73	67.99	67.15	67.34
5042	NASDAQ	TSCO	Tue, Apr 22, 2014	66.83	68.08	66.83	67.49
5041	NASDAQ	TSCO	Mon, Apr 21, 2014	67.21	67.60	66.73	67.21
5040	NASDAQ	TSCO	Thu, Apr 17, 2014	67.96	68.11	66.90	67.25
5039	NASDAQ	TSCO	Wed, Apr 16, 2014	67.44	67.90	66.54	66.89
5038	NASDAQ	TSCO	Tue, Apr 15, 2014	67.03	67.77	65.60	66.72
5037	NASDAQ	TSCO	Mon, Apr 14, 2014	67.59	67.86	66.28	66.85
5036	NASDAQ	TSCO	Fri, Apr 11, 2014	66.96	68.32	66.50	67.09
5035	NASDAQ	TSCO	Thu, Apr 10, 2014	69.00	69.18	67.30	67.60
5034	NASDAQ	TSCO	Wed, Apr 9, 2014	68.00	69.16	67.98	69.15
5033	NASDAQ	TSCO	Tue, Apr 8, 2014	66.87	68.86	66.68	67.89
5032	NASDAQ	TSCO	Mon, Apr 7, 2014	69.13	69.15	66.23	66.98
5031	NASDAQ	TSCO	Fri, Apr 4, 2014	71.26	71.26	68.84	69.15
5030	NASDAQ	TSCO	Thu, Apr 3, 2014	72.99	72.99	70.74	71.04
5029	NASDAQ	TSCO	Wed, Apr 2, 2014	71.82	72.32	71.13	72.26
5028	NASDAQ	TSCO	Tue, Apr 1, 2014	70.78	71.77	70.67	71.72
5027	NASDAQ	TSCO	Mon, Mar 31, 2014	70.07	70.94	69.94	70.63
5026	NASDAQ	TSCO	Fri, Mar 28, 2014	70.44	71.49	70.26	70.77
5025	NASDAQ	TSCO	Thu, Mar 27, 2014	70.39	70.88	69.74	70.24
5024	NASDAQ	TSCO	Wed, Mar 26, 2014	71.98	72.27	70.38	70.43
5023	NASDAQ	TSCO	Tue, Mar 25, 2014	73.73	73.73	71.70	71.84
5022	NASDAQ	TSCO	Mon, Mar 24, 2014	74.53	74.89	72.14	73.20
5021	NASDAQ	TSCO	Fri, Mar 21, 2014	74.25	74.69	73.61	74.37
5020	NASDAQ	TSCO	Thu, Mar 20, 2014	73.08	74.11	73.08	74.07
5019	NASDAQ	TSCO	Wed, Mar 19, 2014	73.99	74.26	72.94	73.56
5018	NASDAQ	TSCO	Tue, Mar 18, 2014	72.63	74.11	72.45	74.01
5017	NASDAQ	TSCO	Mon, Mar 17, 2014	71.51	72.69	71.22	72.32
5016	NASDAQ	TSCO	Fri, Mar 14, 2014	70.85	71.87	70.79	71.06
5015	NASDAQ	TSCO	Thu, Mar 13, 2014	72.24	72.64	70.60	70.87
5014	NASDAQ	TSCO	Wed, Mar 12, 2014	71.84	72.12	71.42	72.09
5013	NASDAQ	TSCO	Tue, Mar 11, 2014	72.71	72.85	72.05	72.12
5012	NASDAQ	TSCO	Mon, Mar 10, 2014	72.68	72.87	72.09	72.55
5011	NASDAQ	TSCO	Fri, Mar 7, 2014	72.59	72.99	72.01	72.72
5010	NASDAQ	TSCO	Thu, Mar 6, 2014	72.10	72.71	71.25	72.29
5009	NASDAQ	TSCO	Wed, Mar 5, 2014	71.44	72.49	71.44	71.74
5008	NASDAQ	TSCO	Tue, Mar 4, 2014	70.93	72.21	70.96	71.74
5007	NASDAQ	TSCO	Mon, Mar 3, 2014	69.93	70.29	69.00	70.15
5006	NASDAQ	TSCO	Fri, Feb 28, 2014	70.32	71.28	70.07	70.56
5005	NASDAQ	TSCO	Thu, Feb 27, 2014	70.96	70.96	69.79	70.44
5004	NASDAQ	TSCO	Wed, Feb 26, 2014	69.36	70.93	68.78	70.46
5003	NASDAQ	TSCO	Tue, Feb 25, 2014	67.99	69.60	67.87	69.20
5002	NASDAQ	TSCO	Mon, Feb 24, 2014	66.41	67.49	66.05	66.77
5001	NASDAQ	TSCO	Fri, Feb 21, 2014	65.91	66.74	65.23	66.40
5000	NASDAQ	TSCO	Thu, Feb 20, 2014	65.78	66.00	65.02	65.77
4999	NASDAQ	TSCO	Wed, Feb 19, 2014	66.27	66.73	65.53	65.62
4998	NASDAQ	TSCO	Tue, Feb 18, 2014	65.73	66.63	65.42	66.53
4997	NASDAQ	TSCO	Fri, Feb 14, 2014	64.13	66.22	64.07	65.70
4996	NASDAQ	TSCO	Thu, Feb 13, 2014	65.61	66.76	65.32	66.18
4995	NASDAQ	TSCO	Wed, Feb 12, 2014	65.50	66.15	65.50	66.00
4994	NASDAQ	TSCO	Tue, Feb 11, 2014	65.96	66.45	65.58	65.67
4993	NASDAQ	TSCO	Mon, Feb 10, 2014	66.60	66.75	65.77	66.02
4992	NASDAQ	TSCO	Fri, Feb 7, 2014	65.22	66.65	65.02	66.52
4991	NASDAQ	TSCO	Thu, Feb 6, 2014	63.93	65.20	63.77	65.10
4990	NASDAQ	TSCO	Wed, Feb 5, 2014	62.91	63.87	62.06	63.74
4989	NASDAQ	TSCO	Tue, Feb 4, 2014	63.77	64.15	63.32	63.55
4988	NASDAQ	TSCO	Mon, Feb 3, 2014	66.26	66.33	63.03	63.42
4987	NASDAQ	TSCO	Fri, Jan 31, 2014	65.57	66.89	65.87	66.51
4986	NASDAQ	TSCO	Thu, Jan 30, 2014	65.12	68.16	64.63	67.46
4985	NASDAQ	TSCO	Wed, Jan 29, 2014	70.75	70.87	68.73	69.00
4984	NASDAQ	TSCO	Tue, Jan 28, 2014	70.41	70.95	70.25	70.68
4983	NASDAQ	TSCO	Mon, Jan 27, 2014	70.62	70.92	70.12	70.46
4982	NASDAQ	TSCO	Fri, Jan 24, 2014	71.27	71.58	70.11	70.18
4981	NASDAQ	TSCO	Thu, Jan 23, 2014	72.35	73.29	71.20	71.87
4980	NASDAQ	TSCO	Wed, Jan 22, 2014	73.10	73.53	71.38	73.16
4979	NASDAQ	TSCO	Tue, Jan 21, 2014	74.40	74.91	72.79	72.91
4978	NASDAQ	TSCO	Fri, Jan 17, 2014	75.60	75.73	73.84	74.17
4977	NASDAQ	TSCO	Thu, Jan 16, 2014	75.07	75.48	73.71	74.31
4976	NASDAQ	TSCO	Wed, Jan 15, 2014	74.40	75.53	74.19	75.18
4975	NASDAQ	TSCO	Tue, Jan 14, 2014	73.47	74.60	72.61	74.35
4974	NASDAQ	TSCO	Mon, Jan 13, 2014	76.62	76.81	73.09	73.40
4973	NASDAQ	TSCO	Fri, Jan 10, 2014	76.97	77.20	76.28	76.58
4972	NASDAQ	TSCO	Thu, Jan 9, 2014	76.67	76.94	76.08	76.70
4971	NASDAQ	TSCO	Wed, Jan 8, 2014	76.53	76.64	75.38	76.35
4970	NASDAQ	TSCO	Tue, Jan 7, 2014	75.90	76.61	75.64	75.93
4969	NASDAQ	TSCO	Mon, Jan 6, 2014	78.17	77.39	75.35	75.46
4968	NASDAQ	TSCO	Fri, Jan 3, 2014	77.77	76.87	76.09	76.48
4967	NASDAQ	TSCO	Thu, Jan 2, 2014	77.60	77.72	76.13	76.80
4966	NASDAQ	TSCO	Tue, Dec 31, 2013	76.72	78.17	76.66	77.58
4965	NASDAQ	TSCO	Mon, Dec 30, 2013	75.99	76.47	74.93	76.23
4964	NASDAQ	TSCO	Fri, Dec 27, 2013	76.97	76.33	74.73	75.54
4963	NASDAQ	TSCO	Thu, Dec 26, 2013	76.28	76.91	76.11	76.12
4962	NASDAQ	TSCO	Tue, Dec 24, 2013	76.00	76.40	75.35	76.08
4961	NASDAQ	TSCO	Mon, Dec 23, 2013	77.00	77.00	75.60	75.95
4960	NASDAQ	TSCO	Fri, Dec 20, 2013	74.18	75.50	74.08	74.92
4959	NASDAQ	TSCO	Thu, Dec 19, 2013	74.26	74.88	73.34	74.07
4958	NASDAQ	TSCO	Wed, Dec 18, 2013	73.78	74.80	72.83	74.72
4957	NASDAQ	TSCO	Tue, Dec 17, 2013	73.50	73.98	73.02	73.37
4956	NASDAQ	TSCO	Mon, Dec 16, 2013	73.03	73.96	72.51	73.59
4955	NASDAQ	TSCO	Fri, Dec 13, 2013	71.36	72.63	71.29	72.03
4954	NASDAQ	TSCO	Thu, Dec 12, 2013	71.25	71.74	70.88	71.36
4953	NASDAQ	TSCO	Wed, Dec 11, 2013	71.68	72.44	71.28	71.45
4952	NASDAQ	TSCO	Tue, Dec 10, 2013	72.31	72.63	71.45	71.74
4951	NASDAQ	TSCO	Mon, Dec 9, 2013	72.77	73.32	72.30	72.50
4950	NASDAQ	TSCO	Fri, Dec 6, 2013	72.74	73.39	72.00	72.76
4949	NASDAQ	TSCO	Thu, Dec 5, 2013	72.58	72.86	71.72	72.65
4948	NASDAQ	TSCO	Wed, Dec 4, 2013	73.04	73.35	71.63	72.72
4947	NASDAQ	TSCO	Tue, Dec 3, 2013	73.40	73.76	72.31	73.39
4946	NASDAQ	TSCO	Mon, Dec 2, 2013	73.25	74.47	72.57	73.69
4945	NASDAQ	TSCO	Fri, Nov 29, 2013	74.33	74.55	73.17	73.21
4944	NASDAQ	TSCO	Wed, Nov 27, 2013	74.26	74.29	73.57	74.04
4943	NASDAQ	TSCO	Tue, Nov 26, 2013	73.40	74.50	73.36	74.35
4942	NASDAQ	TSCO	Mon, Nov 25, 2013	73.58	73.97	73.08	73.50
4941	NASDAQ	TSCO	Fri, Nov 22, 2013	72.21	73.27	72.21	73.19
4940	NASDAQ	TSCO	Thu, Nov 21, 2013	71.82	72.66	71.22	72.64
4939	NASDAQ	TSCO	Wed, Nov 20, 2013	71.71	72.29	70.96	71.31
4938	NASDAQ	TSCO	Tue, Nov 19, 2013	73.08	73.53	71.48	71.52
4937	NASDAQ	TSCO	Mon, Nov 18, 2013	74.45	74.60	72.73	72.97
4936	NASDAQ	TSCO	Fri, Nov 15, 2013	73.46	74.10	73.01	74.09
4935	NASDAQ	TSCO	Thu, Nov 14, 2013	73.33	73.87	72.75	73.35
4934	NASDAQ	TSCO	Wed, Nov 13, 2013	71.97	73.51	71.88	73.50
4933	NASDAQ	TSCO	Tue, Nov 12, 2013	71.40	72.86	71.14	72.34
4932	NASDAQ	TSCO	Mon, Nov 11, 2013	71.50	71.95	70.95	71.78
4931	NASDAQ	TSCO	Fri, Nov 8, 2013	70.06	71.58	70.03	71.37
4930	NASDAQ	TSCO	Thu, Nov 7, 2013	71.56	71.94	69.92	70.04
4929	NASDAQ	TSCO	Wed, Nov 6, 2013	70.95	71.96	70.55	71.39
4928	NASDAQ	TSCO	Tue, Nov 5, 2013	70.70	71.21	70.05	70.76
4927	NASDAQ	TSCO	Mon, Nov 4, 2013	70.46	71.70	70.46	70.99
4926	NASDAQ	TSCO	Fri, Nov 1, 2013	70.90	71.50	70.70	71.12
4925	NASDAQ	TSCO	Thu, Oct 31, 2013	71.32	71.77	70.59	71.35
4924	NASDAQ	TSCO	Wed, Oct 30, 2013	72.26	72.67	71.12	71.54
4923	NASDAQ	TSCO	Tue, Oct 29, 2013	71.79	72.63	71.31	72.25
4922	NASDAQ	TSCO	Mon, Oct 28, 2013	73.34	73.69	71.51	71.85
4921	NASDAQ	TSCO	Fri, Oct 25, 2013	74.06	74.91	73.08	73.22
4920	NASDAQ	TSCO	Thu, Oct 24, 2013	70.00	74.25	69.02	73.94
4919	NASDAQ	TSCO	Wed, Oct 23, 2013	68.52	68.61	67.35	68.39
4918	NASDAQ	TSCO	Tue, Oct 22, 2013	69.50	70.00	68.32	68.54
4917	NASDAQ	TSCO	Mon, Oct 21, 2013	67.46	68.88	67.23	68.85
4916	NASDAQ	TSCO	Fri, Oct 18, 2013	66.77	67.47	66.48	67.19
4915	NASDAQ	TSCO	Thu, Oct 17, 2013	66.56	66.85	66.01	66.44
4914	NASDAQ	TSCO	Wed, Oct 16, 2013	65.25	67.09	65.00	66.69
4913	NASDAQ	TSCO	Tue, Oct 15, 2013	65.66	65.84	64.80	64.98
4912	NASDAQ	TSCO	Mon, Oct 14, 2013	65.60	65.80	65.11	65.71
4911	NASDAQ	TSCO	Fri, Oct 11, 2013	66.03	66.09	65.00	65.85
4910	NASDAQ	TSCO	Thu, Oct 10, 2013	65.63	65.88	65.25	65.83
4909	NASDAQ	TSCO	Wed, Oct 9, 2013	65.64	65.91	64.17	64.68
4908	NASDAQ	TSCO	Tue, Oct 8, 2013	66.74	66.89	65.47	65.49
4907	NASDAQ	TSCO	Mon, Oct 7, 2013	68.01	68.30	66.76	66.79
4906	NASDAQ	TSCO	Fri, Oct 4, 2013	68.33	68.79	67.94	68.53
4905	NASDAQ	TSCO	Thu, Oct 3, 2013	68.86	69.25	67.45	68.20
4904	NASDAQ	TSCO	Wed, Oct 2, 2013	67.96	69.00	67.75	68.73
4903	NASDAQ	TSCO	Tue, Oct 1, 2013	68.04	68.89	67.41	68.27
4902	NASDAQ	TSCO	Mon, Sep 30, 2013	66.03	67.29	65.83	67.17
4901	NASDAQ	TSCO	Fri, Sep 27, 2013	66.08	67.13	65.36	66.40
4900	NASDAQ	TSCO	Thu, Sep 26, 2013	65.13	66.26	64.92	66.17
4899	NASDAQ	TSCO	Wed, Sep 25, 2013	65.15	65.64	64.55	65.03
4898	NASDAQ	TSCO	Tue, Sep 24, 2013	65.13	65.79	64.77	65.00
4897	NASDAQ	TSCO	Mon, Sep 23, 2013	65.38	65.42	64.54	64.93
4896	NASDAQ	TSCO	Fri, Sep 20, 2013	65.99	66.18	65.07	65.24
4895	NASDAQ	TSCO	Thu, Sep 19, 2013	65.94	66.38	65.43	65.80
4894	NASDAQ	TSCO	Wed, Sep 18, 2013	65.40	65.70	64.31	65.57
4893	NASDAQ	TSCO	Tue, Sep 17, 2013	65.20	65.84	65.20	65.38
4892	NASDAQ	TSCO	Mon, Sep 16, 2013	66.35	66.35	65.00	65.26
4891	NASDAQ	TSCO	Fri, Sep 13, 2013	65.39	65.71	64.99	65.25
4890	NASDAQ	TSCO	Thu, Sep 12, 2013	65.61	65.62	65.09	65.34
4889	NASDAQ	TSCO	Wed, Sep 11, 2013	64.74	65.74	64.52	65.44
4888	NASDAQ	TSCO	Tue, Sep 10, 2013	63.71	64.67	63.32	64.65
4887	NASDAQ	TSCO	Mon, Sep 9, 2013	62.12	63.81	62.12	63.42
4886	NASDAQ	TSCO	Fri, Sep 6, 2013	62.50	62.55	60.93	61.83
4885	NASDAQ	TSCO	Thu, Sep 5, 2013	61.75	62.47	61.63	62.36
4884	NASDAQ	TSCO	Wed, Sep 4, 2013	60.99	61.99	60.58	61.86
4883	NASDAQ	TSCO	Tue, Sep 3, 2013	62.08	62.24	60.25	60.74
4882	NASDAQ	TSCO	Fri, Aug 30, 2013	62.06	62.06	60.75	61.19
4881	NASDAQ	TSCO	Thu, Aug 29, 2013	60.25	62.31	60.15	61.89
4880	NASDAQ	TSCO	Wed, Aug 28, 2013	60.04	60.56	59.89	59.90
4879	NASDAQ	TSCO	Tue, Aug 27, 2013	60.02	60.66	59.77	60.18
4878	NASDAQ	TSCO	Mon, Aug 26, 2013	60.68	61.12	60.26	60.78
4877	NASDAQ	TSCO	Fri, Aug 23, 2013	60.56	61.12	60.22	60.50
4876	NASDAQ	TSCO	Thu, Aug 22, 2013	59.12	60.74	58.85	60.65
4875	NASDAQ	TSCO	Wed, Aug 21, 2013	59.99	60.21	58.89	59.10
4874	NASDAQ	TSCO	Tue, Aug 20, 2013	58.86	60.21	58.76	60.18
4873	NASDAQ	TSCO	Mon, Aug 19, 2013	58.15	59.14	58.15	58.87
4872	NASDAQ	TSCO	Fri, Aug 16, 2013	58.33	59.30	58.17	58.38
4871	NASDAQ	TSCO	Thu, Aug 15, 2013	59.57	60.49	58.28	58.40
4870	NASDAQ	TSCO	Wed, Aug 14, 2013	60.77	60.80	59.84	60.17
4869	NASDAQ	TSCO	Tue, Aug 13, 2013	60.25	60.99	59.46	60.97
4868	NASDAQ	TSCO	Mon, Aug 12, 2013	60.93	61.20	60.01	60.12
4867	NASDAQ	TSCO	Fri, Aug 9, 2013	60.75	61.28	60.38	61.19
4866	NASDAQ	TSCO	Thu, Aug 8, 2013	60.20	60.83	59.88	60.76
4865	NASDAQ	TSCO	Wed, Aug 7, 2013	61.02	61.02	59.69	59.91
4864	NASDAQ	TSCO	Tue, Aug 6, 2013	61.06	61.55	60.26	61.06
4863	NASDAQ	TSCO	Mon, Aug 5, 2013	61.42	61.56	61.03	61.32
4862	NASDAQ	TSCO	Fri, Aug 2, 2013	61.50	61.69	60.70	61.66
4861	NASDAQ	TSCO	Thu, Aug 1, 2013	61.17	61.79	60.35	61.49
4860	NASDAQ	TSCO	Wed, Jul 31, 2013	60.40	61.14	60.13	60.58
4859	NASDAQ	TSCO	Tue, Jul 30, 2013	60.27	60.92	59.90	60.07
4858	NASDAQ	TSCO	Mon, Jul 29, 2013	59.76	60.19	59.51	59.69
4857	NASDAQ	TSCO	Fri, Jul 26, 2013	59.30	59.65	58.57	59.59
4856	NASDAQ	TSCO	Thu, Jul 25, 2013	59.26	59.73	58.03	59.17
4855	NASDAQ	TSCO	Wed, Jul 24, 2013	60.97	61.34	59.90	60.64
4854	NASDAQ	TSCO	Tue, Jul 23, 2013	61.33	61.46	60.70	61.04
4853	NASDAQ	TSCO	Mon, Jul 22, 2013	61.05	61.92	61.00	61.04
4852	NASDAQ	TSCO	Fri, Jul 19, 2013	60.57	61.37	60.13	61.25
4851	NASDAQ	TSCO	Thu, Jul 18, 2013	59.82	60.74	59.82	60.38
4850	NASDAQ	TSCO	Wed, Jul 17, 2013	60.32	60.47	58.94	59.55
4849	NASDAQ	TSCO	Tue, Jul 16, 2013	61.46	61.66	60.02	60.34
4848	NASDAQ	TSCO	Mon, Jul 15, 2013	61.81	62.23	61.14	61.29
4847	NASDAQ	TSCO	Fri, Jul 12, 2013	61.28	61.60	60.92	61.51
4846	NASDAQ	TSCO	Thu, Jul 11, 2013	61.50	61.88	61.17	61.45
4845	NASDAQ	TSCO	Wed, Jul 10, 2013	60.28	61.10	60.25	61.09
4844	NASDAQ	TSCO	Tue, Jul 9, 2013	59.86	60.22	59.58	60.08
4843	NASDAQ	TSCO	Mon, Jul 8, 2013	59.71	60.25	59.17	59.57
4842	NASDAQ	TSCO	Fri, Jul 5, 2013	59.03	59.43	58.00	59.41
4841	NASDAQ	TSCO	Wed, Jul 3, 2013	57.79	58.39	57.56	58.15
4840	NASDAQ	TSCO	Tue, Jul 2, 2013	57.45	58.66	57.00	57.95
4839	NASDAQ	TSCO	Mon, Jul 1, 2013	59.38	59.39	57.90	58.19
4838	NASDAQ	TSCO	Fri, Jun 28, 2013	58.09	59.12	57.91	58.77
4837	NASDAQ	TSCO	Thu, Jun 27, 2013	57.16	58.53	57.04	58.25
4836	NASDAQ	TSCO	Wed, Jun 26, 2013	57.10	57.10	55.62	56.44
4835	NASDAQ	TSCO	Tue, Jun 25, 2013	55.96	56.62	55.50	55.99
4834	NASDAQ	TSCO	Mon, Jun 24, 2013	54.81	56.34	54.12	55.60
4833	NASDAQ	TSCO	Fri, Jun 21, 2013	56.34	56.87	54.23	55.11
4832	NASDAQ	TSCO	Thu, Jun 20, 2013	57.27	57.82	56.15	56.27
4831	NASDAQ	TSCO	Wed, Jun 19, 2013	58.74	58.98	57.98	58.01
4830	NASDAQ	TSCO	Tue, Jun 18, 2013	57.91	58.88	57.77	58.81
4829	NASDAQ	TSCO	Mon, Jun 17, 2013	57.54	57.95	57.25	57.77
4828	NASDAQ	TSCO	Fri, Jun 14, 2013	57.31	57.45	57.00	57.34
4827	NASDAQ	TSCO	Thu, Jun 13, 2013	56.25	57.32	56.01	57.25
4826	NASDAQ	TSCO	Wed, Jun 12, 2013	57.54	57.63	56.29	56.35
4825	NASDAQ	TSCO	Tue, Jun 11, 2013	56.22	57.54	56.19	57.18
4824	NASDAQ	TSCO	Mon, Jun 10, 2013	56.93	57.30	56.34	56.88
4823	NASDAQ	TSCO	Fri, Jun 7, 2013	56.57	57.31	56.02	56.76
4822	NASDAQ	TSCO	Thu, Jun 6, 2013	54.87	56.07	54.63	56.07
4821	NASDAQ	TSCO	Wed, Jun 5, 2013	54.27	55.24	54.08	55.00
4820	NASDAQ	TSCO	Tue, Jun 4, 2013	55.01	55.35	53.32	54.31
4819	NASDAQ	TSCO	Mon, Jun 3, 2013	55.83	56.49	54.43	55.10
4818	NASDAQ	TSCO	Fri, May 31, 2013	56.46	57.23	55.97	55.99
4817	NASDAQ	TSCO	Thu, May 30, 2013	55.87	56.98	55.87	56.62
4816	NASDAQ	TSCO	Wed, May 29, 2013	55.59	56.40	55.40	55.82
4815	NASDAQ	TSCO	Tue, May 28, 2013	56.11	57.02	55.95	55.98
4814	NASDAQ	TSCO	Fri, May 24, 2013	55.37	55.80	55.09	55.60
4813	NASDAQ	TSCO	Thu, May 23, 2013	55.27	55.62	54.75	55.60
4812	NASDAQ	TSCO	Wed, May 22, 2013	57.15	57.60	55.10	55.62
4811	NASDAQ	TSCO	Tue, May 21, 2013	56.32	57.28	56.23	57.18
4810	NASDAQ	TSCO	Mon, May 20, 2013	56.29	56.57	56.00	56.12
4809	NASDAQ	TSCO	Fri, May 17, 2013	56.75	56.95	55.93	56.30
4808	NASDAQ	TSCO	Thu, May 16, 2013	57.21	57.98	56.14	56.47
4807	NASDAQ	TSCO	Wed, May 15, 2013	57.10	57.57	57.05	57.47
4806	NASDAQ	TSCO	Tue, May 14, 2013	56.96	57.53	56.90	57.33
4805	NASDAQ	TSCO	Mon, May 13, 2013	56.55	57.08	56.22	57.01
4804	NASDAQ	TSCO	Fri, May 10, 2013	55.71	56.92	55.49	56.88
4803	NASDAQ	TSCO	Thu, May 9, 2013	55.74	55.95	55.30	55.76
4802	NASDAQ	TSCO	Wed, May 8, 2013	56.48	56.60	55.53	55.65
4801	NASDAQ	TSCO	Tue, May 7, 2013	56.16	56.60	55.70	56.59
4800	NASDAQ	TSCO	Mon, May 6, 2013	55.57	56.10	55.50	55.94
4799	NASDAQ	TSCO	Fri, May 3, 2013	55.20	55.57	54.86	55.37
4798	NASDAQ	TSCO	Thu, May 2, 2013	53.67	54.50	53.22	54.21
4797	NASDAQ	TSCO	Wed, May 1, 2013	53.31	53.94	52.57	52.67
4796	NASDAQ	TSCO	Tue, Apr 30, 2013	53.84	53.97	53.05	53.59
4795	NASDAQ	TSCO	Mon, Apr 29, 2013	54.50	54.51	53.53	53.82
4794	NASDAQ	TSCO	Fri, Apr 26, 2013	55.53	55.64	54.12	54.25
4793	NASDAQ	TSCO	Thu, Apr 25, 2013	54.94	56.61	53.51	55.42
4792	NASDAQ	TSCO	Wed, Apr 24, 2013	55.77	56.29	55.32	56.03
4791	NASDAQ	TSCO	Tue, Apr 23, 2013	54.14	56.50	54.14	55.64
4790	NASDAQ	TSCO	Mon, Apr 22, 2013	54.13	55.28	54.04	54.80
4789	NASDAQ	TSCO	Fri, Apr 19, 2013	53.16	54.08	53.12	54.03
4788	NASDAQ	TSCO	Thu, Apr 18, 2013	52.71	53.34	51.79	53.11
4787	NASDAQ	TSCO	Wed, Apr 17, 2013	52.45	52.92	51.82	52.81
4786	NASDAQ	TSCO	Tue, Apr 16, 2013	52.89	52.99	52.14	52.87
4785	NASDAQ	TSCO	Mon, Apr 15, 2013	53.36	53.89	52.06	52.41
4784	NASDAQ	TSCO	Fri, Apr 12, 2013	54.13	54.50	53.16	53.68
4783	NASDAQ	TSCO	Thu, Apr 11, 2013	54.45	54.73	53.86	54.36
4782	NASDAQ	TSCO	Wed, Apr 10, 2013	54.45	54.90	54.00	54.33
4781	NASDAQ	TSCO	Tue, Apr 9, 2013	54.37	54.55	53.20	54.22
4780	NASDAQ	TSCO	Mon, Apr 8, 2013	52.89	54.38	52.89	54.33
4779	NASDAQ	TSCO	Fri, Apr 5, 2013	51.19	53.14	50.49	53.02
4778	NASDAQ	TSCO	Thu, Apr 4, 2013	50.89	51.84	50.73	51.79
4777	NASDAQ	TSCO	Wed, Apr 3, 2013	51.23	51.32	50.17	50.84
4776	NASDAQ	TSCO	Tue, Apr 2, 2013	51.51	51.54	51.03	51.31
4775	NASDAQ	TSCO	Mon, Apr 1, 2013	52.00	52.00	51.16	51.39
4774	NASDAQ	TSCO	Thu, Mar 28, 2013	51.34	52.15	51.34	52.07
4773	NASDAQ	TSCO	Wed, Mar 27, 2013	50.67	51.58	50.58	51.58
4772	NASDAQ	TSCO	Tue, Mar 26, 2013	50.92	51.01	50.56	50.96
4771	NASDAQ	TSCO	Mon, Mar 25, 2013	51.31	51.38	50.46	50.74
4770	NASDAQ	TSCO	Fri, Mar 22, 2013	51.16	51.27	50.86	51.06
4769	NASDAQ	TSCO	Thu, Mar 21, 2013	50.77	51.21	50.59	50.94
4768	NASDAQ	TSCO	Wed, Mar 20, 2013	50.55	51.26	50.25	51.17
4767	NASDAQ	TSCO	Tue, Mar 19, 2013	50.74	50.81	50.02	50.30
4766	NASDAQ	TSCO	Mon, Mar 18, 2013	50.11	50.86	49.82	50.62
4765	NASDAQ	TSCO	Fri, Mar 15, 2013	50.98	51.21	50.45	50.51
4764	NASDAQ	TSCO	Thu, Mar 14, 2013	51.54	51.55	51.12	51.25
4763	NASDAQ	TSCO	Wed, Mar 13, 2013	51.30	52.11	51.30	51.40
4762	NASDAQ	TSCO	Tue, Mar 12, 2013	52.03	52.03	51.34	51.46
4761	NASDAQ	TSCO	Mon, Mar 11, 2013	52.30	52.50	51.90	52.03
4760	NASDAQ	TSCO	Fri, Mar 8, 2013	52.00	52.47	51.58	52.35
4759	NASDAQ	TSCO	Thu, Mar 7, 2013	51.88	52.10	50.88	51.91
4758	NASDAQ	TSCO	Wed, Mar 6, 2013	52.38	52.65	51.93	52.12
4757	NASDAQ	TSCO	Tue, Mar 5, 2013	52.12	52.35	51.83	52.15
4756	NASDAQ	TSCO	Mon, Mar 4, 2013	51.61	51.88	51.29	51.84
4755	NASDAQ	TSCO	Fri, Mar 1, 2013	51.92	52.35	51.29	51.55
4754	NASDAQ	TSCO	Thu, Feb 28, 2013	51.54	52.45	51.54	52.00
4753	NASDAQ	TSCO	Wed, Feb 27, 2013	51.27	51.99	51.19	51.63
4752	NASDAQ	TSCO	Tue, Feb 26, 2013	51.26	51.62	50.76	51.26
4751	NASDAQ	TSCO	Mon, Feb 25, 2013	50.93	51.38	50.60	50.65
4750	NASDAQ	TSCO	Fri, Feb 22, 2013	50.50	50.83	50.30	50.63
4749	NASDAQ	TSCO	Thu, Feb 21, 2013	50.54	51.04	50.35	50.45
4748	NASDAQ	TSCO	Wed, Feb 20, 2013	51.26	51.72	50.77	50.78
4747	NASDAQ	TSCO	Tue, Feb 19, 2013	51.96	52.44	51.28	51.72
4746	NASDAQ	TSCO	Fri, Feb 15, 2013	52.00	52.69	51.41	51.89
4745	NASDAQ	TSCO	Thu, Feb 14, 2013	51.68	52.38	51.27	51.88
4744	NASDAQ	TSCO	Wed, Feb 13, 2013	51.33	51.60	51.16	51.55
4743	NASDAQ	TSCO	Tue, Feb 12, 2013	51.71	51.82	51.22	51.48
4742	NASDAQ	TSCO	Mon, Feb 11, 2013	51.77	51.97	51.38	51.60
4741	NASDAQ	TSCO	Fri, Feb 8, 2013	51.50	52.02	51.47	52.02
4740	NASDAQ	TSCO	Thu, Feb 7, 2013	51.62	51.83	51.26	51.53
4739	NASDAQ	TSCO	Wed, Feb 6, 2013	51.48	51.93	51.17	51.50
4738	NASDAQ	TSCO	Tue, Feb 5, 2013	51.01	51.97	51.01	51.77
4737	NASDAQ	TSCO	Mon, Feb 4, 2013	50.62	51.44	50.62	51.08
4736	NASDAQ	TSCO	Fri, Feb 1, 2013	51.85	52.39	51.03	51.98
4735	NASDAQ	TSCO	Thu, Jan 31, 2013	50.80	52.41	50.00	51.84
4734	NASDAQ	TSCO	Wed, Jan 30, 2013	46.67	47.32	46.58	47.22
4733	NASDAQ	TSCO	Tue, Jan 29, 2013	47.06	47.40	46.46	47.00
4732	NASDAQ	TSCO	Mon, Jan 28, 2013	47.97	48.12	47.11	47.37
4731	NASDAQ	TSCO	Fri, Jan 25, 2013	46.96	48.07	46.62	47.93
4730	NASDAQ	TSCO	Thu, Jan 24, 2013	46.15	47.13	46.01	46.79
4729	NASDAQ	TSCO	Wed, Jan 23, 2013	46.71	46.90	45.66	46.15
4728	NASDAQ	TSCO	Tue, Jan 22, 2013	46.93	47.19	46.53	47.03
4727	NASDAQ	TSCO	Fri, Jan 18, 2013	47.08	47.20	46.52	47.02
4726	NASDAQ	TSCO	Thu, Jan 17, 2013	46.70	47.13	46.53	47.00
4725	NASDAQ	TSCO	Wed, Jan 16, 2013	46.25	46.68	46.23	46.48
4724	NASDAQ	TSCO	Tue, Jan 15, 2013	45.73	46.60	45.57	46.27
4723	NASDAQ	TSCO	Mon, Jan 14, 2013	45.80	46.36	45.28	45.84
4722	NASDAQ	TSCO	Fri, Jan 11, 2013	47.01	47.60	45.55	45.75
4721	NASDAQ	TSCO	Thu, Jan 10, 2013	46.82	46.86	46.13	46.52
4720	NASDAQ	TSCO	Wed, Jan 9, 2013	45.93	46.73	45.81	46.70
4719	NASDAQ	TSCO	Tue, Jan 8, 2013	45.47	46.18	45.31	45.93
4718	NASDAQ	TSCO	Mon, Jan 7, 2013	45.56	46.24	44.77	45.18
4717	NASDAQ	TSCO	Fri, Jan 4, 2013	46.04	46.34	45.72	45.82
4716	NASDAQ	TSCO	Thu, Jan 3, 2013	45.92	46.95	45.63	45.88
4715	NASDAQ	TSCO	Wed, Jan 2, 2013	45.41	46.00	44.27	45.92
4714	NASDAQ	TSCO	Mon, Dec 31, 2012	43.61	44.30	43.13	44.18
4713	NASDAQ	TSCO	Fri, Dec 28, 2012	43.66	44.25	42.92	43.74
4712	NASDAQ	TSCO	Thu, Dec 27, 2012	43.45	44.01	43.24	43.84
4711	NASDAQ	TSCO	Wed, Dec 26, 2012	44.02	44.16	43.43	43.54
4710	NASDAQ	TSCO	Mon, Dec 24, 2012	44.24	44.65	43.92	44.03
4709	NASDAQ	TSCO	Fri, Dec 21, 2012	44.02	44.36	43.61	44.02
4708	NASDAQ	TSCO	Thu, Dec 20, 2012	44.17	44.69	43.80	44.53
4707	NASDAQ	TSCO	Wed, Dec 19, 2012	43.87	44.62	43.47	44.42
4706	NASDAQ	TSCO	Tue, Dec 18, 2012	45.21	45.21	43.37	43.44
4705	NASDAQ	TSCO	Mon, Dec 17, 2012	42.75	43.84	42.65	43.60
4704	NASDAQ	TSCO	Fri, Dec 14, 2012	42.61	42.88	42.40	42.54
4703	NASDAQ	TSCO	Thu, Dec 13, 2012	42.91	43.73	42.66	42.67
4702	NASDAQ	TSCO	Wed, Dec 12, 2012	43.44	43.50	42.45	42.60
4701	NASDAQ	TSCO	Tue, Dec 11, 2012	42.96	43.50	42.59	43.14
4700	NASDAQ	TSCO	Mon, Dec 10, 2012	42.88	43.24	42.33	42.41
4699	NASDAQ	TSCO	Fri, Dec 7, 2012	42.35	43.14	42.17	42.94
4698	NASDAQ	TSCO	Thu, Dec 6, 2012	42.09	42.77	41.91	42.30
4697	NASDAQ	TSCO	Wed, Dec 5, 2012	41.88	42.88	41.70	42.16
4696	NASDAQ	TSCO	Tue, Dec 4, 2012	43.00	43.20	41.20	41.70
4695	NASDAQ	TSCO	Mon, Dec 3, 2012	44.53	45.00	43.90	44.39
4694	NASDAQ	TSCO	Fri, Nov 30, 2012	45.20	45.25	44.65	44.81
4693	NASDAQ	TSCO	Thu, Nov 29, 2012	45.69	46.00	44.60	45.20
4692	NASDAQ	TSCO	Wed, Nov 28, 2012	44.71	45.48	44.50	45.36
4691	NASDAQ	TSCO	Tue, Nov 27, 2012	44.72	44.93	44.52	44.72
4690	NASDAQ	TSCO	Mon, Nov 26, 2012	45.25	45.77	44.58	44.89
4689	NASDAQ	TSCO	Fri, Nov 23, 2012	45.20	45.49	44.93	45.37
4688	NASDAQ	TSCO	Wed, Nov 21, 2012	45.33	45.47	44.76	44.92
4687	NASDAQ	TSCO	Tue, Nov 20, 2012	44.67	45.04	44.50	45.03
4686	NASDAQ	TSCO	Mon, Nov 19, 2012	44.10	44.95	44.10	44.66
4685	NASDAQ	TSCO	Fri, Nov 16, 2012	43.62	43.69	43.03	43.59
4684	NASDAQ	TSCO	Thu, Nov 15, 2012	43.31	43.80	42.93	43.35
4683	NASDAQ	TSCO	Wed, Nov 14, 2012	45.23	46.25	43.66	43.72
4682	NASDAQ	TSCO	Tue, Nov 13, 2012	45.35	45.76	45.10	45.19
4681	NASDAQ	TSCO	Mon, Nov 12, 2012	46.14	46.27	45.55	45.67
4680	NASDAQ	TSCO	Fri, Nov 9, 2012	45.23	46.27	45.13	46.10
4679	NASDAQ	TSCO	Thu, Nov 8, 2012	45.80	46.23	45.45	46.00
4678	NASDAQ	TSCO	Wed, Nov 7, 2012	46.50	46.75	45.74	45.78
4677	NASDAQ	TSCO	Tue, Nov 6, 2012	47.40	47.58	46.80	46.98
4676	NASDAQ	TSCO	Mon, Nov 5, 2012	47.25	47.42	47.05	47.34
4675	NASDAQ	TSCO	Fri, Nov 2, 2012	48.42	48.70	47.16	47.29
4674	NASDAQ	TSCO	Thu, Nov 1, 2012	48.15	48.80	47.53	48.48
4673	NASDAQ	TSCO	Wed, Oct 31, 2012	46.10	48.20	46.07	48.10
4672	NASDAQ	TSCO	Fri, Oct 26, 2012	46.55	46.61	45.79	46.04
4671	NASDAQ	TSCO	Thu, Oct 25, 2012	47.51	47.69	45.05	46.44
4670	NASDAQ	TSCO	Wed, Oct 24, 2012	47.61	48.71	47.05	47.58
4669	NASDAQ	TSCO	Tue, Oct 23, 2012	46.84	47.77	46.55	47.59
4668	NASDAQ	TSCO	Mon, Oct 22, 2012	47.00	47.35	46.14	47.25
4667	NASDAQ	TSCO	Fri, Oct 19, 2012	47.60	48.03	46.71	46.99
4666	NASDAQ	TSCO	Thu, Oct 18, 2012	48.10	48.30	47.56	48.00
4665	NASDAQ	TSCO	Wed, Oct 17, 2012	48.10	49.47	47.90	48.11
4664	NASDAQ	TSCO	Tue, Oct 16, 2012	48.74	48.85	47.83	47.91
4663	NASDAQ	TSCO	Mon, Oct 15, 2012	48.18	48.54	46.80	48.45
4662	NASDAQ	TSCO	Fri, Oct 12, 2012	48.93	49.06	48.32	48.59
4661	NASDAQ	TSCO	Thu, Oct 11, 2012	49.53	50.05	48.52	48.72
4660	NASDAQ	TSCO	Wed, Oct 10, 2012	49.25	49.73	48.81	49.10
4659	NASDAQ	TSCO	Tue, Oct 9, 2012	50.84	50.84	49.30	49.37
4658	NASDAQ	TSCO	Mon, Oct 8, 2012	51.21	51.68	50.50	50.75
4657	NASDAQ	TSCO	Fri, Oct 5, 2012	49.90	51.87	49.61	51.23
4656	NASDAQ	TSCO	Thu, Oct 4, 2012	48.73	49.71	48.67	49.70
4655	NASDAQ	TSCO	Wed, Oct 3, 2012	49.24	49.33	48.30	48.69
4654	NASDAQ	TSCO	Tue, Oct 2, 2012	49.19	50.10	48.72	49.05
4653	NASDAQ	TSCO	Mon, Oct 1, 2012	49.51	50.10	48.71	48.99
4652	NASDAQ	TSCO	Fri, Sep 28, 2012	49.85	49.88	49.11	49.45
4651	NASDAQ	TSCO	Thu, Sep 27, 2012	48.94	50.06	48.76	49.96
4650	NASDAQ	TSCO	Wed, Sep 26, 2012	48.54	48.72	47.68	48.61
4649	NASDAQ	TSCO	Tue, Sep 25, 2012	48.90	49.28	48.43	48.47
4648	NASDAQ	TSCO	Mon, Sep 24, 2012	48.61	48.64	48.07	48.63
4647	NASDAQ	TSCO	Fri, Sep 21, 2012	48.80	48.90	48.45	48.68
4646	NASDAQ	TSCO	Thu, Sep 20, 2012	48.24	48.69	47.74	48.48
4645	NASDAQ	TSCO	Wed, Sep 19, 2012	48.39	48.88	48.32	48.48
4644	NASDAQ	TSCO	Tue, Sep 18, 2012	48.96	49.02	48.17	48.45
4643	NASDAQ	TSCO	Mon, Sep 17, 2012	48.41	48.96	48.41	48.94
4642	NASDAQ	TSCO	Fri, Sep 14, 2012	49.07	49.34	48.41	48.50
4641	NASDAQ	TSCO	Thu, Sep 13, 2012	49.02	49.62	48.33	48.87
4640	NASDAQ	TSCO	Wed, Sep 12, 2012	49.78	49.88	48.83	49.25
4639	NASDAQ	TSCO	Tue, Sep 11, 2012	50.16	50.25	49.48	49.64
4638	NASDAQ	TSCO	Mon, Sep 10, 2012	49.88	50.48	49.86	50.18
4637	NASDAQ	TSCO	Fri, Sep 7, 2012	50.25	50.64	49.90	50.31
4636	NASDAQ	TSCO	Thu, Sep 6, 2012	49.53	50.49	49.18	50.44
4635	NASDAQ	TSCO	Wed, Sep 5, 2012	49.45	49.65	48.91	49.12
4634	NASDAQ	TSCO	Tue, Sep 4, 2012	48.71	49.79	48.36	49.69
4633	NASDAQ	TSCO	Fri, Aug 31, 2012	47.95	48.37	46.95	47.74
4632	NASDAQ	TSCO	Thu, Aug 30, 2012	47.86	48.30	47.49	47.74
4631	NASDAQ	TSCO	Wed, Aug 29, 2012	48.33	48.45	48.02	48.02
4630	NASDAQ	TSCO	Tue, Aug 28, 2012	48.18	48.51	47.88	48.35
4629	NASDAQ	TSCO	Mon, Aug 27, 2012	48.38	48.62	48.16	48.39
4628	NASDAQ	TSCO	Fri, Aug 24, 2012	47.81	48.31	47.65	48.08
4627	NASDAQ	TSCO	Thu, Aug 23, 2012	47.80	48.15	47.21	48.00
4626	NASDAQ	TSCO	Wed, Aug 22, 2012	46.88	48.49	46.82	48.13
4625	NASDAQ	TSCO	Tue, Aug 21, 2012	46.96	47.18	46.49	47.04
4624	NASDAQ	TSCO	Mon, Aug 20, 2012	46.91	47.24	46.41	46.97
4623	NASDAQ	TSCO	Fri, Aug 17, 2012	46.27	46.99	46.05	46.88
4622	NASDAQ	TSCO	Thu, Aug 16, 2012	45.03	46.35	44.67	46.14
4621	NASDAQ	TSCO	Wed, Aug 15, 2012	45.02	45.25	44.85	45.05
4620	NASDAQ	TSCO	Tue, Aug 14, 2012	45.56	45.69	45.09	45.17
4619	NASDAQ	TSCO	Mon, Aug 13, 2012	45.04	45.51	44.79	45.46
4618	NASDAQ	TSCO	Fri, Aug 10, 2012	45.64	45.77	44.77	45.22
4617	NASDAQ	TSCO	Thu, Aug 9, 2012	46.07	46.09	45.75	45.81
4616	NASDAQ	TSCO	Wed, Aug 8, 2012	45.58	46.25	45.00	46.24
4615	NASDAQ	TSCO	Tue, Aug 7, 2012	45.67	46.45	45.38	45.54
4614	NASDAQ	TSCO	Mon, Aug 6, 2012	44.77	45.41	44.77	45.07
4613	NASDAQ	TSCO	Fri, Aug 3, 2012	45.95	45.95	44.74	45.23
4612	NASDAQ	TSCO	Thu, Aug 2, 2012	44.12	44.77	43.86	44.66
4611	NASDAQ	TSCO	Wed, Aug 1, 2012	45.73	45.86	44.00	44.05
4610	NASDAQ	TSCO	Tue, Jul 31, 2012	45.75	45.99	45.43	45.44
4609	NASDAQ	TSCO	Mon, Jul 30, 2012	45.98	46.05	45.47	45.96
4608	NASDAQ	TSCO	Fri, Jul 27, 2012	46.64	46.75	45.58	45.97
4607	NASDAQ	TSCO	Thu, Jul 26, 2012	44.75	46.84	43.80	46.30
4606	NASDAQ	TSCO	Wed, Jul 25, 2012	39.31	39.98	39.14	39.53
4605	NASDAQ	TSCO	Tue, Jul 24, 2012	40.30	40.75	39.05	39.36
4604	NASDAQ	TSCO	Mon, Jul 23, 2012	38.39	40.60	38.23	40.35
4603	NASDAQ	TSCO	Fri, Jul 20, 2012	40.18	40.20	38.92	38.99
4602	NASDAQ	TSCO	Thu, Jul 19, 2012	40.03	40.90	39.95	40.65
4601	NASDAQ	TSCO	Wed, Jul 18, 2012	39.01	39.85	37.73	39.77
4600	NASDAQ	TSCO	Tue, Jul 17, 2012	40.30	40.49	39.14	39.29
4599	NASDAQ	TSCO	Mon, Jul 16, 2012	40.57	41.13	40.12	40.30
4598	NASDAQ	TSCO	Fri, Jul 13, 2012	41.30	41.70	40.34	40.51
4597	NASDAQ	TSCO	Thu, Jul 12, 2012	39.85	41.77	39.36	41.43
4596	NASDAQ	TSCO	Wed, Jul 11, 2012	41.76	41.86	39.31	39.99
4595	NASDAQ	TSCO	Tue, Jul 10, 2012	42.19	42.25	41.32	41.80
4594	NASDAQ	TSCO	Mon, Jul 9, 2012	41.99	42.25	41.67	42.22
4593	NASDAQ	TSCO	Fri, Jul 6, 2012	41.79	42.04	41.19	41.97
4592	NASDAQ	TSCO	Thu, Jul 5, 2012	41.40	42.25	41.40	42.04
4591	NASDAQ	TSCO	Tue, Jul 3, 2012	41.98	42.04	41.47	41.63
4590	NASDAQ	TSCO	Mon, Jul 2, 2012	41.67	42.03	41.41	41.95
4589	NASDAQ	TSCO	Fri, Jun 29, 2012	41.56	42.22	41.41	41.53
4588	NASDAQ	TSCO	Thu, Jun 28, 2012	41.12	41.44	40.30	40.91
4587	NASDAQ	TSCO	Wed, Jun 27, 2012	43.24	43.37	41.07	41.54
4586	NASDAQ	TSCO	Tue, Jun 26, 2012	43.35	43.72	42.68	43.37
4585	NASDAQ	TSCO	Mon, Jun 25, 2012	42.95	43.75	42.80	43.29
4584	NASDAQ	TSCO	Fri, Jun 22, 2012	43.90	44.74	43.31	43.33
4583	NASDAQ	TSCO	Thu, Jun 21, 2012	45.15	45.23	43.93	44.05
4582	NASDAQ	TSCO	Wed, Jun 20, 2012	45.65	45.76	44.63	45.26
4581	NASDAQ	TSCO	Tue, Jun 19, 2012	45.09	45.62	45.01	45.47
4580	NASDAQ	TSCO	Mon, Jun 18, 2012	42.91	45.00	42.27	44.96
4579	NASDAQ	TSCO	Fri, Jun 15, 2012	43.56	44.03	43.29	43.96
4578	NASDAQ	TSCO	Thu, Jun 14, 2012	42.28	43.55	42.05	43.39
4577	NASDAQ	TSCO	Wed, Jun 13, 2012	43.30	43.30	41.78	42.04
4576	NASDAQ	TSCO	Tue, Jun 12, 2012	43.14	44.01	43.00	43.96
4575	NASDAQ	TSCO	Mon, Jun 11, 2012	44.29	44.72	42.77	42.86
4574	NASDAQ	TSCO	Fri, Jun 8, 2012	43.50	44.10	43.50	43.85
4573	NASDAQ	TSCO	Thu, Jun 7, 2012	44.71	44.90	43.63	43.73
4572	NASDAQ	TSCO	Wed, Jun 6, 2012	44.26	44.75	43.90	44.44
4571	NASDAQ	TSCO	Tue, Jun 5, 2012	42.53	43.90	42.41	43.81
4570	NASDAQ	TSCO	Mon, Jun 4, 2012	44.35	44.72	42.57	42.70
4569	NASDAQ	TSCO	Fri, Jun 1, 2012	45.35	45.37	44.42	44.80
4568	NASDAQ	TSCO	Thu, May 31, 2012	45.18	45.80	44.51	45.68
4567	NASDAQ	TSCO	Wed, May 30, 2012	45.84	46.00	43.97	44.76
4566	NASDAQ	TSCO	Tue, May 29, 2012	49.44	49.45	44.82	46.24
4565	NASDAQ	TSCO	Fri, May 25, 2012	49.91	50.20	49.44	49.81
4564	NASDAQ	TSCO	Thu, May 24, 2012	49.19	49.75	49.01	49.65
4563	NASDAQ	TSCO	Wed, May 23, 2012	48.17	49.11	48.07	48.99
4562	NASDAQ	TSCO	Tue, May 22, 2012	47.19	48.70	47.15	48.39
4561	NASDAQ	TSCO	Mon, May 21, 2012	45.91	47.02	45.30	46.94
4560	NASDAQ	TSCO	Fri, May 18, 2012	47.75	47.93	45.76	45.93
4559	NASDAQ	TSCO	Thu, May 17, 2012	49.73	49.73	47.59	47.61
4558	NASDAQ	TSCO	Wed, May 16, 2012	48.63	49.38	48.63	49.10
4557	NASDAQ	TSCO	Tue, May 15, 2012	48.93	49.42	48.32	48.59
4556	NASDAQ	TSCO	Mon, May 14, 2012	49.17	49.67	48.63	49.08
4555	NASDAQ	TSCO	Fri, May 11, 2012	48.53	49.73	48.44	49.32
4554	NASDAQ	TSCO	Thu, May 10, 2012	48.48	49.00	48.00	48.81
4553	NASDAQ	TSCO	Wed, May 9, 2012	47.27	48.78	47.27	48.35
4552	NASDAQ	TSCO	Tue, May 8, 2012	47.97	48.06	46.04	47.91
4551	NASDAQ	TSCO	Mon, May 7, 2012	47.85	48.38	47.68	48.00
4550	NASDAQ	TSCO	Fri, May 4, 2012	49.25	49.38	47.78	48.24
4549	NASDAQ	TSCO	Thu, May 3, 2012	50.03	50.50	49.27	49.49
4548	NASDAQ	TSCO	Wed, May 2, 2012	49.02	50.38	48.79	49.89
4547	NASDAQ	TSCO	Tue, May 1, 2012	49.29	49.95	48.86	49.19
4546	NASDAQ	TSCO	Mon, Apr 30, 2012	49.73	49.80	49.04	49.21
4545	NASDAQ	TSCO	Fri, Apr 27, 2012	49.13	50.00	48.63	49.74
4544	NASDAQ	TSCO	Thu, Apr 26, 2012	49.62	49.73	48.24	48.76
4543	NASDAQ	TSCO	Wed, Apr 25, 2012	48.75	49.30	48.30	48.75
4542	NASDAQ	TSCO	Tue, Apr 24, 2012	49.52	49.72	47.97	48.47
4541	NASDAQ	TSCO	Mon, Apr 23, 2012	49.22	49.77	48.85	49.71
4540	NASDAQ	TSCO	Fri, Apr 20, 2012	49.62	49.97	49.21	49.73
4539	NASDAQ	TSCO	Thu, Apr 19, 2012	49.99	50.60	49.15	49.44
4538	NASDAQ	TSCO	Wed, Apr 18, 2012	49.40	49.91	49.31	49.83
4537	NASDAQ	TSCO	Tue, Apr 17, 2012	49.18	49.70	49.00	49.57
4536	NASDAQ	TSCO	Mon, Apr 16, 2012	49.20	49.61	48.50	49.01
4535	NASDAQ	TSCO	Fri, Apr 13, 2012	48.94	49.67	48.66	49.19
4534	NASDAQ	TSCO	Thu, Apr 12, 2012	47.40	49.39	46.78	48.98
4533	NASDAQ	TSCO	Wed, Apr 11, 2012	45.78	46.19	45.53	46.15
4532	NASDAQ	TSCO	Tue, Apr 10, 2012	46.40	46.52	45.25	45.42
4531	NASDAQ	TSCO	Mon, Apr 9, 2012	46.10	46.54	45.66	46.51
4530	NASDAQ	TSCO	Thu, Apr 5, 2012	46.03	46.75	46.03	46.68
4529	NASDAQ	TSCO	Wed, Apr 4, 2012	46.07	46.41	45.97	46.32
4528	NASDAQ	TSCO	Tue, Apr 3, 2012	45.78	46.61	45.75	46.45
4527	NASDAQ	TSCO	Mon, Apr 2, 2012	44.94	46.27	44.94	45.93
4526	NASDAQ	TSCO	Fri, Mar 30, 2012	45.92	46.00	45.28	45.28
4525	NASDAQ	TSCO	Thu, Mar 29, 2012	45.35	45.69	44.94	45.57
4524	NASDAQ	TSCO	Wed, Mar 28, 2012	45.69	46.09	45.01	45.65
4523	NASDAQ	TSCO	Tue, Mar 27, 2012	45.67	46.37	45.45	45.52
4522	NASDAQ	TSCO	Mon, Mar 26, 2012	43.48	45.50	43.48	45.46
4521	NASDAQ	TSCO	Fri, Mar 23, 2012	43.75	43.81	42.77	43.02
4520	NASDAQ	TSCO	Thu, Mar 22, 2012	43.53	44.04	43.43	43.88
4519	NASDAQ	TSCO	Wed, Mar 21, 2012	43.54	44.49	43.32	43.91
4518	NASDAQ	TSCO	Tue, Mar 20, 2012	43.09	43.50	42.84	43.44
4517	NASDAQ	TSCO	Mon, Mar 19, 2012	42.76	43.37	42.30	43.16
4516	NASDAQ	TSCO	Fri, Mar 16, 2012	43.61	43.75	42.74	42.91
4515	NASDAQ	TSCO	Thu, Mar 15, 2012	43.98	43.98	43.40	43.64
4514	NASDAQ	TSCO	Wed, Mar 14, 2012	44.03	44.14	43.37	43.82
4513	NASDAQ	TSCO	Tue, Mar 13, 2012	43.61	44.16	43.31	44.15
4512	NASDAQ	TSCO	Mon, Mar 12, 2012	43.71	44.05	43.54	43.68
4511	NASDAQ	TSCO	Fri, Mar 9, 2012	43.71	43.97	43.21	43.69
4510	NASDAQ	TSCO	Thu, Mar 8, 2012	43.93	44.00	43.51	43.74
4509	NASDAQ	TSCO	Wed, Mar 7, 2012	42.84	43.83	42.45	43.75
4508	NASDAQ	TSCO	Tue, Mar 6, 2012	42.75	43.29	42.56	42.84
4507	NASDAQ	TSCO	Mon, Mar 5, 2012	43.32	43.45	42.85	43.36
4506	NASDAQ	TSCO	Fri, Mar 2, 2012	43.80	43.92	43.16	43.31
4505	NASDAQ	TSCO	Thu, Mar 1, 2012	42.94	44.19	42.88	43.75
4504	NASDAQ	TSCO	Wed, Feb 29, 2012	43.49	43.60	42.59	42.74
4503	NASDAQ	TSCO	Tue, Feb 28, 2012	43.96	44.33	42.90	43.28
4502	NASDAQ	TSCO	Mon, Feb 27, 2012	42.12	43.99	42.11	43.71
4501	NASDAQ	TSCO	Fri, Feb 24, 2012	42.51	42.55	41.92	42.17
4500	NASDAQ	TSCO	Thu, Feb 23, 2012	41.68	42.57	41.68	42.44
4499	NASDAQ	TSCO	Wed, Feb 22, 2012	41.51	41.96	41.30	41.84
4498	NASDAQ	TSCO	Tue, Feb 21, 2012	41.83	42.23	41.50	41.69
4497	NASDAQ	TSCO	Fri, Feb 17, 2012	41.74	42.02	41.35	41.38
4496	NASDAQ	TSCO	Thu, Feb 16, 2012	41.86	42.44	41.61	41.70
4495	NASDAQ	TSCO	Wed, Feb 15, 2012	42.50	42.50	41.50	41.83
4494	NASDAQ	TSCO	Tue, Feb 14, 2012	42.17	42.27	41.81	42.27
4493	NASDAQ	TSCO	Mon, Feb 13, 2012	42.05	42.40	41.77	42.33
4492	NASDAQ	TSCO	Fri, Feb 10, 2012	41.23	41.70	41.22	41.54
4491	NASDAQ	TSCO	Thu, Feb 9, 2012	41.88	42.15	41.22	41.66
4490	NASDAQ	TSCO	Wed, Feb 8, 2012	42.67	42.74	41.36	41.73
4489	NASDAQ	TSCO	Tue, Feb 7, 2012	41.18	43.57	41.04	42.54
4488	NASDAQ	TSCO	Mon, Feb 6, 2012	40.26	41.04	40.25	41.03
4487	NASDAQ	TSCO	Fri, Feb 3, 2012	40.27	40.83	40.23	40.61
4486	NASDAQ	TSCO	Thu, Feb 2, 2012	40.46	41.25	39.53	39.94
4485	NASDAQ	TSCO	Wed, Feb 1, 2012	40.50	40.92	40.24	40.90
4484	NASDAQ	TSCO	Tue, Jan 31, 2012	40.69	41.25	40.16	40.39
4483	NASDAQ	TSCO	Mon, Jan 30, 2012	40.19	40.70	40.01	40.45
4482	NASDAQ	TSCO	Fri, Jan 27, 2012	39.98	40.48	39.60	40.21
4481	NASDAQ	TSCO	Thu, Jan 26, 2012	40.66	40.88	39.63	39.92
4480	NASDAQ	TSCO	Wed, Jan 25, 2012	40.40	40.55	40.12	40.40
4479	NASDAQ	TSCO	Tue, Jan 24, 2012	40.08	40.42	40.05	40.35
4478	NASDAQ	TSCO	Mon, Jan 23, 2012	40.02	40.65	39.52	40.25
4477	NASDAQ	TSCO	Fri, Jan 20, 2012	40.26	40.43	39.73	40.00
4476	NASDAQ	TSCO	Thu, Jan 19, 2012	40.82	40.99	40.15	40.22
4475	NASDAQ	TSCO	Wed, Jan 18, 2012	40.29	40.66	40.02	40.65
4474	NASDAQ	TSCO	Tue, Jan 17, 2012	40.13	40.28	39.96	40.24
4473	NASDAQ	TSCO	Fri, Jan 13, 2012	40.03	40.57	39.95	40.28
4472	NASDAQ	TSCO	Thu, Jan 12, 2012	38.93	40.28	38.70	40.10
4471	NASDAQ	TSCO	Wed, Jan 11, 2012	36.25	37.00	36.25	36.47
4470	NASDAQ	TSCO	Tue, Jan 10, 2012	36.14	36.43	35.67	36.35
4469	NASDAQ	TSCO	Mon, Jan 9, 2012	34.89	35.60	34.87	35.30
4468	NASDAQ	TSCO	Fri, Jan 6, 2012	34.66	35.39	34.58	34.86
4467	NASDAQ	TSCO	Thu, Jan 5, 2012	34.50	34.91	34.25	34.71
4466	NASDAQ	TSCO	Wed, Jan 4, 2012	34.63	35.02	34.36	34.69
4465	NASDAQ	TSCO	Tue, Jan 3, 2012	35.42	35.71	34.27	34.73
4464	NASDAQ	TSCO	Fri, Dec 30, 2011	35.75	35.76	35.03	35.08
4463	NASDAQ	TSCO	Thu, Dec 29, 2011	35.95	36.04	35.59	35.68
4462	NASDAQ	TSCO	Wed, Dec 28, 2011	36.10	36.40	35.72	35.85
4461	NASDAQ	TSCO	Tue, Dec 27, 2011	35.49	36.16	35.38	36.03
4460	NASDAQ	TSCO	Fri, Dec 23, 2011	35.50	35.73	34.96	35.48
4459	NASDAQ	TSCO	Thu, Dec 22, 2011	36.22	36.25	35.34	35.41
4458	NASDAQ	TSCO	Wed, Dec 21, 2011	36.26	36.31	35.75	36.22
4457	NASDAQ	TSCO	Tue, Dec 20, 2011	36.11	36.48	35.83	36.38
4456	NASDAQ	TSCO	Mon, Dec 19, 2011	36.55	36.87	35.61	35.78
4455	NASDAQ	TSCO	Fri, Dec 16, 2011	35.86	36.49	35.73	36.41
4454	NASDAQ	TSCO	Thu, Dec 15, 2011	35.66	36.09	35.49	35.75
4453	NASDAQ	TSCO	Wed, Dec 14, 2011	36.14	36.17	34.88	35.33
4452	NASDAQ	TSCO	Tue, Dec 13, 2011	37.29	37.63	36.12	36.38
4451	NASDAQ	TSCO	Mon, Dec 12, 2011	37.43	37.43	36.74	37.10
4450	NASDAQ	TSCO	Fri, Dec 9, 2011	36.50	37.74	36.48	37.64
4449	NASDAQ	TSCO	Thu, Dec 8, 2011	36.88	37.25	36.41	36.47
4448	NASDAQ	TSCO	Wed, Dec 7, 2011	36.51	37.36	36.16	37.17
4447	NASDAQ	TSCO	Tue, Dec 6, 2011	37.10	37.15	36.44	36.68
4446	NASDAQ	TSCO	Mon, Dec 5, 2011	36.57	37.32	36.29	36.99
4445	NASDAQ	TSCO	Fri, Dec 2, 2011	36.62	36.62	35.95	36.10
4444	NASDAQ	TSCO	Thu, Dec 1, 2011	35.99	36.51	35.80	36.12
4443	NASDAQ	TSCO	Wed, Nov 30, 2011	37.06	37.42	35.60	36.12
4442	NASDAQ	TSCO	Tue, Nov 29, 2011	34.51	35.17	34.29	35.00
4441	NASDAQ	TSCO	Mon, Nov 28, 2011	34.95	35.69	34.40	34.43
4440	NASDAQ	TSCO	Fri, Nov 25, 2011	35.09	35.25	33.80	33.84
4439	NASDAQ	TSCO	Wed, Nov 23, 2011	35.55	35.87	35.10	35.13
4438	NASDAQ	TSCO	Tue, Nov 22, 2011	35.70	36.30	35.50	35.83
4437	NASDAQ	TSCO	Mon, Nov 21, 2011	35.61	36.10	35.35	35.89
4436	NASDAQ	TSCO	Fri, Nov 18, 2011	36.49	36.50	35.59	36.14
4435	NASDAQ	TSCO	Thu, Nov 17, 2011	37.26	37.51	36.14	36.30
4434	NASDAQ	TSCO	Wed, Nov 16, 2011	37.52	39.11	37.18	37.30
4433	NASDAQ	TSCO	Tue, Nov 15, 2011	37.16	37.88	36.73	37.70
4432	NASDAQ	TSCO	Mon, Nov 14, 2011	37.27	37.71	36.93	37.20
4431	NASDAQ	TSCO	Fri, Nov 11, 2011	36.52	37.42	36.16	37.25
4430	NASDAQ	TSCO	Thu, Nov 10, 2011	36.18	36.24	35.71	36.10
4429	NASDAQ	TSCO	Wed, Nov 9, 2011	36.01	36.62	35.63	35.72
4428	NASDAQ	TSCO	Tue, Nov 8, 2011	36.81	36.87	35.60	36.80
4427	NASDAQ	TSCO	Mon, Nov 7, 2011	36.50	37.21	35.96	36.56
4426	NASDAQ	TSCO	Fri, Nov 4, 2011	36.11	36.45	35.75	36.39
4425	NASDAQ	TSCO	Thu, Nov 3, 2011	36.63	36.69	35.32	36.39
4424	NASDAQ	TSCO	Wed, Nov 2, 2011	36.09	36.52	35.67	36.31
4423	NASDAQ	TSCO	Tue, Nov 1, 2011	34.68	35.96	33.08	35.50
4422	NASDAQ	TSCO	Mon, Oct 31, 2011	35.28	36.19	35.10	35.47
4421	NASDAQ	TSCO	Fri, Oct 28, 2011	36.51	36.99	35.31	35.60
4420	NASDAQ	TSCO	Thu, Oct 27, 2011	37.26	37.26	36.38	36.83
4419	NASDAQ	TSCO	Wed, Oct 26, 2011	36.56	36.56	35.08	36.21
4418	NASDAQ	TSCO	Tue, Oct 25, 2011	36.75	36.89	36.00	36.10
4417	NASDAQ	TSCO	Mon, Oct 24, 2011	36.91	36.99	36.76	36.88
4416	NASDAQ	TSCO	Fri, Oct 21, 2011	36.50	36.77	35.94	36.73
4415	NASDAQ	TSCO	Thu, Oct 20, 2011	34.49	36.29	33.98	35.82
4414	NASDAQ	TSCO	Wed, Oct 19, 2011	33.85	34.03	32.85	33.14
4413	NASDAQ	TSCO	Tue, Oct 18, 2011	34.20	34.38	33.35	33.98
4412	NASDAQ	TSCO	Mon, Oct 17, 2011	33.61	34.97	33.61	34.03
4411	NASDAQ	TSCO	Fri, Oct 14, 2011	33.60	33.98	32.93	33.71
4410	NASDAQ	TSCO	Thu, Oct 13, 2011	32.84	34.00	32.56	33.57
4409	NASDAQ	TSCO	Wed, Oct 12, 2011	33.23	33.50	32.82	32.99
4408	NASDAQ	TSCO	Tue, Oct 11, 2011	33.22	33.32	32.65	33.04
4407	NASDAQ	TSCO	Mon, Oct 10, 2011	33.15	33.95	32.80	33.35
4406	NASDAQ	TSCO	Fri, Oct 7, 2011	32.57	33.37	32.15	32.88
4405	NASDAQ	TSCO	Thu, Oct 6, 2011	31.52	32.70	31.45	32.41
4404	NASDAQ	TSCO	Wed, Oct 5, 2011	31.61	31.73	30.71	31.53
4403	NASDAQ	TSCO	Tue, Oct 4, 2011	29.56	31.61	29.25	31.56
4402	NASDAQ	TSCO	Mon, Oct 3, 2011	31.01	31.16	29.95	30.12
4401	NASDAQ	TSCO	Fri, Sep 30, 2011	33.13	33.21	31.26	31.27
4400	NASDAQ	TSCO	Thu, Sep 29, 2011	33.89	34.20	32.34	33.57
4399	NASDAQ	TSCO	Wed, Sep 28, 2011	33.84	34.19	33.11	33.18
4398	NASDAQ	TSCO	Tue, Sep 27, 2011	34.49	34.80	33.51	33.72
4397	NASDAQ	TSCO	Mon, Sep 26, 2011	33.47	33.90	33.22	33.88
4396	NASDAQ	TSCO	Fri, Sep 23, 2011	32.16	33.45	32.06	33.27
4395	NASDAQ	TSCO	Thu, Sep 22, 2011	32.17	33.23	31.51	32.32
4394	NASDAQ	TSCO	Wed, Sep 21, 2011	33.71	34.22	33.02	33.06
4393	NASDAQ	TSCO	Tue, Sep 20, 2011	34.98	35.05	33.62	33.70
4392	NASDAQ	TSCO	Mon, Sep 19, 2011	33.77	34.98	32.94	34.78
4391	NASDAQ	TSCO	Fri, Sep 16, 2011	34.16	34.83	33.68	34.42
4390	NASDAQ	TSCO	Thu, Sep 15, 2011	33.92	34.24	33.63	33.99
4389	NASDAQ	TSCO	Wed, Sep 14, 2011	34.03	34.49	32.97	33.65
4388	NASDAQ	TSCO	Tue, Sep 13, 2011	33.14	33.95	32.89	33.82
4387	NASDAQ	TSCO	Mon, Sep 12, 2011	31.83	33.15	31.83	33.11
4386	NASDAQ	TSCO	Fri, Sep 9, 2011	31.45	32.45	31.01	32.36
4385	NASDAQ	TSCO	Thu, Sep 8, 2011	31.02	32.11	30.84	31.75
4384	NASDAQ	TSCO	Wed, Sep 7, 2011	30.48	31.31	30.29	31.29
4383	NASDAQ	TSCO	Tue, Sep 6, 2011	29.52	30.01	28.37	29.93
4382	NASDAQ	TSCO	Fri, Sep 2, 2011	29.97	30.35	29.73	29.82
4381	NASDAQ	TSCO	Thu, Sep 1, 2011	30.79	31.63	30.47	30.59
4380	NASDAQ	TSCO	Wed, Aug 31, 2011	30.58	31.05	30.28	30.69
4379	NASDAQ	TSCO	Tue, Aug 30, 2011	30.25	30.84	29.96	30.41
4378	NASDAQ	TSCO	Mon, Aug 29, 2011	30.07	30.50	29.83	30.48
4377	NASDAQ	TSCO	Fri, Aug 26, 2011	28.57	29.87	28.02	29.67
4376	NASDAQ	TSCO	Thu, Aug 25, 2011	29.83	30.08	28.73	28.77
4375	NASDAQ	TSCO	Wed, Aug 24, 2011	28.80	29.50	28.51	29.46
4374	NASDAQ	TSCO	Tue, Aug 23, 2011	27.34	28.86	27.05	28.83
4373	NASDAQ	TSCO	Mon, Aug 22, 2011	26.68	27.52	26.68	27.18
4372	NASDAQ	TSCO	Fri, Aug 19, 2011	27.21	27.99	26.56	26.72
4371	NASDAQ	TSCO	Thu, Aug 18, 2011	28.31	28.38	27.30	27.61
4370	NASDAQ	TSCO	Wed, Aug 17, 2011	29.67	29.81	28.70	29.10
4369	NASDAQ	TSCO	Tue, Aug 16, 2011	29.62	29.65	29.01	29.41
4368	NASDAQ	TSCO	Mon, Aug 15, 2011	29.57	29.85	29.05	29.83
4367	NASDAQ	TSCO	Fri, Aug 12, 2011	29.24	29.69	28.60	29.39
4366	NASDAQ	TSCO	Thu, Aug 11, 2011	28.40	29.50	28.10	28.96
4365	NASDAQ	TSCO	Wed, Aug 10, 2011	28.23	29.16	27.66	28.18
4364	NASDAQ	TSCO	Tue, Aug 9, 2011	26.50	28.88	26.29	28.83
4363	NASDAQ	TSCO	Mon, Aug 8, 2011	26.56	28.27	24.51	26.83
4362	NASDAQ	TSCO	Fri, Aug 5, 2011	30.48	31.01	28.87	29.45
4361	NASDAQ	TSCO	Thu, Aug 4, 2011	31.32	31.77	30.36	30.39
4360	NASDAQ	TSCO	Wed, Aug 3, 2011	31.30	31.96	30.25	31.84
4359	NASDAQ	TSCO	Tue, Aug 2, 2011	32.64	32.91	31.22	31.25
4358	NASDAQ	TSCO	Mon, Aug 1, 2011	33.18	33.32	32.11	32.95
4357	NASDAQ	TSCO	Fri, Jul 29, 2011	32.47	33.19	31.92	32.96
4356	NASDAQ	TSCO	Thu, Jul 28, 2011	33.13	33.65	32.72	32.82
4355	NASDAQ	TSCO	Wed, Jul 27, 2011	33.94	33.97	33.13	33.15
4354	NASDAQ	TSCO	Tue, Jul 26, 2011	33.49	34.02	33.37	33.66
4353	NASDAQ	TSCO	Mon, Jul 25, 2011	33.74	34.22	33.37	33.51
4352	NASDAQ	TSCO	Fri, Jul 22, 2011	33.45	34.24	33.37	34.00
4351	NASDAQ	TSCO	Thu, Jul 21, 2011	33.14	34.25	32.75	33.55
4350	NASDAQ	TSCO	Wed, Jul 20, 2011	35.37	35.46	34.44	35.34
4349	NASDAQ	TSCO	Tue, Jul 19, 2011	34.58	35.95	34.27	34.95
4348	NASDAQ	TSCO	Mon, Jul 18, 2011	34.54	34.67	34.08	34.23
4347	NASDAQ	TSCO	Fri, Jul 15, 2011	34.68	34.91	34.13	34.59
4346	NASDAQ	TSCO	Thu, Jul 14, 2011	35.24	35.47	34.32	34.54
4345	NASDAQ	TSCO	Wed, Jul 13, 2011	35.04	35.65	34.99	35.15
4344	NASDAQ	TSCO	Tue, Jul 12, 2011	34.68	35.28	34.46	34.88
4343	NASDAQ	TSCO	Mon, Jul 11, 2011	35.56	35.73	34.67	34.87
4342	NASDAQ	TSCO	Fri, Jul 8, 2011	35.66	36.02	35.29	35.86
4341	NASDAQ	TSCO	Thu, Jul 7, 2011	36.25	36.55	35.75	36.13
4340	NASDAQ	TSCO	Wed, Jul 6, 2011	35.69	36.30	35.48	35.84
4339	NASDAQ	TSCO	Tue, Jul 5, 2011	34.10	35.91	33.92	35.77
4338	NASDAQ	TSCO	Fri, Jul 1, 2011	33.61	34.01	33.42	33.92
4337	NASDAQ	TSCO	Thu, Jun 30, 2011	33.53	33.85	33.44	33.44
4336	NASDAQ	TSCO	Wed, Jun 29, 2011	33.46	33.87	33.07	33.43
4335	NASDAQ	TSCO	Tue, Jun 28, 2011	33.24	34.10	33.04	33.38
4334	NASDAQ	TSCO	Mon, Jun 27, 2011	32.46	33.20	32.20	33.02
4333	NASDAQ	TSCO	Fri, Jun 24, 2011	33.07	33.32	32.33	32.46
4332	NASDAQ	TSCO	Thu, Jun 23, 2011	32.16	33.19	32.13	33.10
4331	NASDAQ	TSCO	Wed, Jun 22, 2011	32.42	32.90	31.92	32.52
4330	NASDAQ	TSCO	Tue, Jun 21, 2011	31.93	32.50	31.75	32.45
4329	NASDAQ	TSCO	Mon, Jun 20, 2011	30.44	31.78	30.39	31.73
4328	NASDAQ	TSCO	Fri, Jun 17, 2011	30.62	31.00	30.40	30.47
4327	NASDAQ	TSCO	Thu, Jun 16, 2011	30.26	30.56	29.71	30.40
4326	NASDAQ	TSCO	Wed, Jun 15, 2011	30.17	30.70	30.10	30.30
4325	NASDAQ	TSCO	Tue, Jun 14, 2011	30.11	30.73	30.00	30.64
4324	NASDAQ	TSCO	Mon, Jun 13, 2011	29.44	30.26	29.37	29.75
4323	NASDAQ	TSCO	Fri, Jun 10, 2011	30.08	30.14	29.33	29.39
4322	NASDAQ	TSCO	Thu, Jun 9, 2011	30.06	30.89	29.81	30.28
4321	NASDAQ	TSCO	Wed, Jun 8, 2011	29.96	30.07	29.72	29.88
4320	NASDAQ	TSCO	Tue, Jun 7, 2011	29.66	30.48	28.87	30.17
4319	NASDAQ	TSCO	Mon, Jun 6, 2011	29.80	30.07	29.44	29.47
4318	NASDAQ	TSCO	Fri, Jun 3, 2011	30.43	30.94	29.79	29.89
4317	NASDAQ	TSCO	Thu, Jun 2, 2011	30.73	31.23	30.50	31.08
4316	NASDAQ	TSCO	Wed, Jun 1, 2011	31.59	31.87	30.70	30.77
4315	NASDAQ	TSCO	Tue, May 31, 2011	31.50	32.00	31.40	31.58
4314	NASDAQ	TSCO	Fri, May 27, 2011	31.10	31.50	30.93	31.21
4313	NASDAQ	TSCO	Thu, May 26, 2011	30.23	31.05	30.23	30.93
4312	NASDAQ	TSCO	Wed, May 25, 2011	29.87	30.42	29.47	30.24
4311	NASDAQ	TSCO	Tue, May 24, 2011	30.32	30.47	29.86	30.00
4310	NASDAQ	TSCO	Mon, May 23, 2011	29.10	30.50	29.06	30.27
4309	NASDAQ	TSCO	Fri, May 20, 2011	30.03	30.06	29.35	29.49
4308	NASDAQ	TSCO	Thu, May 19, 2011	30.28	30.41	29.81	30.22
4307	NASDAQ	TSCO	Wed, May 18, 2011	29.44	30.37	29.17	30.12
4306	NASDAQ	TSCO	Tue, May 17, 2011	30.01	30.22	29.26	29.39
4305	NASDAQ	TSCO	Mon, May 16, 2011	31.46	31.46	30.15	30.21
4304	NASDAQ	TSCO	Fri, May 13, 2011	31.59	31.63	30.88	30.95
4303	NASDAQ	TSCO	Thu, May 12, 2011	30.40	31.56	30.06	31.46
4302	NASDAQ	TSCO	Wed, May 11, 2011	30.81	30.97	30.24	30.62
4301	NASDAQ	TSCO	Tue, May 10, 2011	30.30	30.94	30.28	30.81
4300	NASDAQ	TSCO	Mon, May 9, 2011	29.83	30.35	29.68	30.27
4299	NASDAQ	TSCO	Fri, May 6, 2011	30.04	30.56	29.90	29.90
4298	NASDAQ	TSCO	Thu, May 5, 2011	29.05	29.84	28.56	29.56
4297	NASDAQ	TSCO	Wed, May 4, 2011	29.68	30.05	29.10	29.32
4296	NASDAQ	TSCO	Tue, May 3, 2011	29.75	29.95	29.22	29.76
4295	NASDAQ	TSCO	Mon, May 2, 2011	31.21	31.21	29.52	29.79
4294	NASDAQ	TSCO	Fri, Apr 29, 2011	30.67	31.22	30.55	30.94
4293	NASDAQ	TSCO	Thu, Apr 28, 2011	30.57	31.05	30.57	30.70
4292	NASDAQ	TSCO	Wed, Apr 27, 2011	30.54	30.81	30.25	30.80
4291	NASDAQ	TSCO	Tue, Apr 26, 2011	30.33	30.80	30.16	30.55
4290	NASDAQ	TSCO	Mon, Apr 25, 2011	30.43	30.50	29.72	30.32
4289	NASDAQ	TSCO	Thu, Apr 21, 2011	32.50	32.50	30.33	30.46
4288	NASDAQ	TSCO	Wed, Apr 20, 2011	31.16	31.52	30.88	31.49
4287	NASDAQ	TSCO	Tue, Apr 19, 2011	30.77	31.09	29.87	30.84
4286	NASDAQ	TSCO	Mon, Apr 18, 2011	31.56	31.59	30.36	30.77
4285	NASDAQ	TSCO	Fri, Apr 15, 2011	32.13	32.27	31.79	31.89
4284	NASDAQ	TSCO	Thu, Apr 14, 2011	31.40	32.19	31.16	31.95
4283	NASDAQ	TSCO	Wed, Apr 13, 2011	31.65	31.76	30.94	31.50
4282	NASDAQ	TSCO	Tue, Apr 12, 2011	31.32	32.06	31.20	31.29
4281	NASDAQ	TSCO	Mon, Apr 11, 2011	31.69	32.28	31.37	31.50
4280	NASDAQ	TSCO	Fri, Apr 8, 2011	31.34	31.99	31.11	31.42
4279	NASDAQ	TSCO	Thu, Apr 7, 2011	30.64	31.43	30.64	31.10
4278	NASDAQ	TSCO	Wed, Apr 6, 2011	30.95	31.07	30.35	30.75
4277	NASDAQ	TSCO	Tue, Apr 5, 2011	30.56	31.04	30.55	30.91
4276	NASDAQ	TSCO	Mon, Apr 4, 2011	30.93	31.21	30.21	30.61
4275	NASDAQ	TSCO	Fri, Apr 1, 2011	30.00	30.78	29.96	30.53
4274	NASDAQ	TSCO	Thu, Mar 31, 2011	29.64	30.00	29.39	29.93
4273	NASDAQ	TSCO	Wed, Mar 30, 2011	29.50	29.70	29.25	29.65
4272	NASDAQ	TSCO	Tue, Mar 29, 2011	28.47	29.38	28.24	29.07
4271	NASDAQ	TSCO	Mon, Mar 28, 2011	28.48	28.83	28.34	28.42
4270	NASDAQ	TSCO	Fri, Mar 25, 2011	28.02	28.71	27.96	28.37
4269	NASDAQ	TSCO	Thu, Mar 24, 2011	27.47	28.13	27.47	27.96
4268	NASDAQ	TSCO	Wed, Mar 23, 2011	27.29	27.50	26.88	27.42
4267	NASDAQ	TSCO	Tue, Mar 22, 2011	27.44	27.56	27.05	27.40
4266	NASDAQ	TSCO	Mon, Mar 21, 2011	27.38	27.60	27.05	27.48
4265	NASDAQ	TSCO	Fri, Mar 18, 2011	27.11	27.23	26.73	27.00
4264	NASDAQ	TSCO	Thu, Mar 17, 2011	27.13	27.32	26.46	26.71
4263	NASDAQ	TSCO	Wed, Mar 16, 2011	26.70	27.09	26.49	26.66
4262	NASDAQ	TSCO	Tue, Mar 15, 2011	26.11	26.88	25.50	26.68
4261	NASDAQ	TSCO	Mon, Mar 14, 2011	27.00	27.21	26.50	26.93
4260	NASDAQ	TSCO	Fri, Mar 11, 2011	27.19	27.38	26.75	27.34
4259	NASDAQ	TSCO	Thu, Mar 10, 2011	27.25	27.37	27.05	27.17
4258	NASDAQ	TSCO	Wed, Mar 9, 2011	27.79	27.93	27.07	27.49
4257	NASDAQ	TSCO	Tue, Mar 8, 2011	26.77	27.50	26.75	27.12
4256	NASDAQ	TSCO	Mon, Mar 7, 2011	27.17	27.40	26.40	26.81
4255	NASDAQ	TSCO	Fri, Mar 4, 2011	26.60	27.37	26.56	26.98
4254	NASDAQ	TSCO	Thu, Mar 3, 2011	26.14	26.66	26.00	26.55
4253	NASDAQ	TSCO	Wed, Mar 2, 2011	25.32	26.06	25.25	25.94
4252	NASDAQ	TSCO	Tue, Mar 1, 2011	26.06	26.14	25.18	25.31
4251	NASDAQ	TSCO	Mon, Feb 28, 2011	26.19	26.44	25.68	26.04
4250	NASDAQ	TSCO	Fri, Feb 25, 2011	25.47	25.98	25.38	25.94
4249	NASDAQ	TSCO	Thu, Feb 24, 2011	25.05	25.59	24.91	25.31
4248	NASDAQ	TSCO	Wed, Feb 23, 2011	25.65	25.72	24.53	25.15
4247	NASDAQ	TSCO	Tue, Feb 22, 2011	26.26	26.77	25.64	25.75
4246	NASDAQ	TSCO	Fri, Feb 18, 2011	26.48	26.70	26.32	26.58
4245	NASDAQ	TSCO	Thu, Feb 17, 2011	26.42	26.65	26.17	26.46
4244	NASDAQ	TSCO	Wed, Feb 16, 2011	26.48	26.66	26.00	26.49
4243	NASDAQ	TSCO	Tue, Feb 15, 2011	26.58	26.63	26.23	26.42
4242	NASDAQ	TSCO	Mon, Feb 14, 2011	26.95	26.98	26.49	26.65
4241	NASDAQ	TSCO	Fri, Feb 11, 2011	26.43	26.88	26.31	26.85
4240	NASDAQ	TSCO	Thu, Feb 10, 2011	26.36	26.61	26.17	26.58
4239	NASDAQ	TSCO	Wed, Feb 9, 2011	26.68	26.75	26.38	26.46
4238	NASDAQ	TSCO	Tue, Feb 8, 2011	26.22	26.70	26.00	26.68
4237	NASDAQ	TSCO	Mon, Feb 7, 2011	26.22	26.46	26.07	26.22
4236	NASDAQ	TSCO	Fri, Feb 4, 2011	25.81	26.36	25.64	26.22
4235	NASDAQ	TSCO	Thu, Feb 3, 2011	25.32	26.18	25.32	26.01
4234	NASDAQ	TSCO	Wed, Feb 2, 2011	25.75	25.83	25.43	25.43
4233	NASDAQ	TSCO	Tue, Feb 1, 2011	25.67	26.09	25.61	25.84
4232	NASDAQ	TSCO	Mon, Jan 31, 2011	25.59	25.89	25.34	25.66
4231	NASDAQ	TSCO	Fri, Jan 28, 2011	26.46	26.57	25.28	25.35
4230	NASDAQ	TSCO	Thu, Jan 27, 2011	25.32	26.60	25.16	26.51
4229	NASDAQ	TSCO	Wed, Jan 26, 2011	24.23	24.52	23.92	24.28
4228	NASDAQ	TSCO	Tue, Jan 25, 2011	23.80	24.18	23.40	24.18
4227	NASDAQ	TSCO	Mon, Jan 24, 2011	23.28	23.89	23.27	23.81
4226	NASDAQ	TSCO	Fri, Jan 21, 2011	23.68	23.68	23.14	23.18
4225	NASDAQ	TSCO	Thu, Jan 20, 2011	23.52	24.14	23.50	23.53
4224	NASDAQ	TSCO	Wed, Jan 19, 2011	23.46	23.75	23.31	23.49
4223	NASDAQ	TSCO	Tue, Jan 18, 2011	23.39	23.42	23.00	23.36
4222	NASDAQ	TSCO	Fri, Jan 14, 2011	23.13	23.38	23.03	23.33
4221	NASDAQ	TSCO	Thu, Jan 13, 2011	23.52	23.55	23.15	23.18
4220	NASDAQ	TSCO	Wed, Jan 12, 2011	23.68	23.80	23.42	23.49
4219	NASDAQ	TSCO	Tue, Jan 11, 2011	23.99	24.18	23.40	23.47
4218	NASDAQ	TSCO	Mon, Jan 10, 2011	23.47	23.94	23.34	23.91
4217	NASDAQ	TSCO	Fri, Jan 7, 2011	23.49	23.65	23.07	23.55
4216	NASDAQ	TSCO	Thu, Jan 6, 2011	23.95	23.95	22.63	23.50
4215	NASDAQ	TSCO	Wed, Jan 5, 2011	23.72	24.17	23.66	23.90
4214	NASDAQ	TSCO	Tue, Jan 4, 2011	24.73	24.75	23.51	23.67
4213	NASDAQ	TSCO	Mon, Jan 3, 2011	24.54	24.82	24.53	24.60
4212	NASDAQ	TSCO	Fri, Dec 31, 2010	24.42	24.51	24.15	24.25
4211	NASDAQ	TSCO	Thu, Dec 30, 2010	24.53	24.74	24.22	24.47
4210	NASDAQ	TSCO	Wed, Dec 29, 2010	24.23	24.35	24.10	24.19
4209	NASDAQ	TSCO	Tue, Dec 28, 2010	24.27	24.41	24.14	24.14
4208	NASDAQ	TSCO	Mon, Dec 27, 2010	24.14	24.25	24.00	24.22
4207	NASDAQ	TSCO	Thu, Dec 23, 2010	24.10	24.39	24.10	24.20
4206	NASDAQ	TSCO	Wed, Dec 22, 2010	24.09	24.26	24.00	24.10
4205	NASDAQ	TSCO	Tue, Dec 21, 2010	24.32	24.32	24.07	24.08
4204	NASDAQ	TSCO	Mon, Dec 20, 2010	24.24	24.40	24.13	24.20
4203	NASDAQ	TSCO	Fri, Dec 17, 2010	24.22	24.25	23.79	24.24
4202	NASDAQ	TSCO	Thu, Dec 16, 2010	23.75	24.32	23.66	24.28
4201	NASDAQ	TSCO	Wed, Dec 15, 2010	23.79	24.04	23.68	23.77
4200	NASDAQ	TSCO	Tue, Dec 14, 2010	23.87	24.14	23.78	23.88
4199	NASDAQ	TSCO	Mon, Dec 13, 2010	23.95	24.06	23.76	23.79
4198	NASDAQ	TSCO	Fri, Dec 10, 2010	23.41	23.84	23.19	23.84
4197	NASDAQ	TSCO	Thu, Dec 9, 2010	23.19	23.48	23.01	23.41
4196	NASDAQ	TSCO	Wed, Dec 8, 2010	23.18	23.21	22.92	23.09
4195	NASDAQ	TSCO	Tue, Dec 7, 2010	23.29	23.50	23.08	23.19
4194	NASDAQ	TSCO	Mon, Dec 6, 2010	22.91	23.07	22.69	23.01
4193	NASDAQ	TSCO	Fri, Dec 3, 2010	22.80	23.08	22.45	22.99
4192	NASDAQ	TSCO	Thu, Dec 2, 2010	22.21	22.78	21.92	22.72
4191	NASDAQ	TSCO	Wed, Dec 1, 2010	21.54	21.99	21.49	21.90
4190	NASDAQ	TSCO	Tue, Nov 30, 2010	20.79	21.32	20.76	21.24
4189	NASDAQ	TSCO	Mon, Nov 29, 2010	21.04	21.10	20.63	21.00
4188	NASDAQ	TSCO	Fri, Nov 26, 2010	21.08	21.24	20.97	21.15
4187	NASDAQ	TSCO	Wed, Nov 24, 2010	21.09	21.25	21.07	21.20
4186	NASDAQ	TSCO	Tue, Nov 23, 2010	20.73	20.95	20.56	20.92
4185	NASDAQ	TSCO	Mon, Nov 22, 2010	20.60	21.08	20.40	20.98
4184	NASDAQ	TSCO	Fri, Nov 19, 2010	20.47	20.76	20.28	20.75
4183	NASDAQ	TSCO	Thu, Nov 18, 2010	20.60	21.10	20.44	20.45
4182	NASDAQ	TSCO	Wed, Nov 17, 2010	20.30	20.55	20.10	20.36
4181	NASDAQ	TSCO	Tue, Nov 16, 2010	20.22	20.56	20.09	20.23
4180	NASDAQ	TSCO	Mon, Nov 15, 2010	20.38	20.58	20.24	20.27
4179	NASDAQ	TSCO	Fri, Nov 12, 2010	20.79	20.89	20.29	20.34
4178	NASDAQ	TSCO	Thu, Nov 11, 2010	20.67	21.00	20.51	20.87
4177	NASDAQ	TSCO	Wed, Nov 10, 2010	20.72	20.94	20.52	20.81
4176	NASDAQ	TSCO	Tue, Nov 9, 2010	21.00	21.01	20.58	20.68
4175	NASDAQ	TSCO	Mon, Nov 8, 2010	20.75	21.00	20.59	20.92
4174	NASDAQ	TSCO	Fri, Nov 5, 2010	20.54	21.39	20.50	20.85
4173	NASDAQ	TSCO	Thu, Nov 4, 2010	19.96	20.57	19.96	20.54
4172	NASDAQ	TSCO	Wed, Nov 3, 2010	19.93	19.93	19.56	19.84
4171	NASDAQ	TSCO	Tue, Nov 2, 2010	19.64	19.90	19.50	19.87
4170	NASDAQ	TSCO	Mon, Nov 1, 2010	19.90	19.90	19.41	19.54
4169	NASDAQ	TSCO	Fri, Oct 29, 2010	19.41	19.86	19.38	19.79
4168	NASDAQ	TSCO	Thu, Oct 28, 2010	19.54	19.63	19.27	19.48
4167	NASDAQ	TSCO	Wed, Oct 27, 2010	19.84	19.86	19.18	19.52
4166	NASDAQ	TSCO	Tue, Oct 26, 2010	19.57	20.04	19.48	19.94
4165	NASDAQ	TSCO	Mon, Oct 25, 2010	19.25	19.80	19.24	19.73
4164	NASDAQ	TSCO	Fri, Oct 22, 2010	18.81	19.17	18.74	19.16
4163	NASDAQ	TSCO	Thu, Oct 21, 2010	19.45	19.50	18.50	18.74
4162	NASDAQ	TSCO	Wed, Oct 20, 2010	19.18	19.32	18.89	19.00
4161	NASDAQ	TSCO	Tue, Oct 19, 2010	19.12	19.26	18.85	19.10
4160	NASDAQ	TSCO	Mon, Oct 18, 2010	19.85	19.87	19.30	19.33
4159	NASDAQ	TSCO	Fri, Oct 15, 2010	20.07	20.17	19.79	19.82
4158	NASDAQ	TSCO	Thu, Oct 14, 2010	19.86	20.09	19.76	19.86
4157	NASDAQ	TSCO	Wed, Oct 13, 2010	20.03	20.27	19.85	19.89
4156	NASDAQ	TSCO	Tue, Oct 12, 2010	19.44	20.06	19.34	19.99
4155	NASDAQ	TSCO	Mon, Oct 11, 2010	19.26	19.60	19.22	19.44
4154	NASDAQ	TSCO	Fri, Oct 8, 2010	19.59	19.77	19.22	19.29
4153	NASDAQ	TSCO	Thu, Oct 7, 2010	19.65	19.65	19.31	19.51
4152	NASDAQ	TSCO	Wed, Oct 6, 2010	19.47	19.56	19.28	19.53
4151	NASDAQ	TSCO	Tue, Oct 5, 2010	19.54	19.85	19.33	19.47
4150	NASDAQ	TSCO	Mon, Oct 4, 2010	19.60	19.60	19.21	19.31
4149	NASDAQ	TSCO	Fri, Oct 1, 2010	19.95	19.96	19.42	19.60
4148	NASDAQ	TSCO	Thu, Sep 30, 2010	19.67	19.98	19.52	19.83
4147	NASDAQ	TSCO	Wed, Sep 29, 2010	19.45	19.82	19.45	19.61
4146	NASDAQ	TSCO	Tue, Sep 28, 2010	19.37	19.84	19.14	19.80
4145	NASDAQ	TSCO	Mon, Sep 27, 2010	19.33	19.33	19.14	19.18
4144	NASDAQ	TSCO	Fri, Sep 24, 2010	19.27	19.43	19.16	19.30
4143	NASDAQ	TSCO	Thu, Sep 23, 2010	18.81	19.25	18.76	18.99
4142	NASDAQ	TSCO	Wed, Sep 22, 2010	19.21	19.35	18.94	19.00
4141	NASDAQ	TSCO	Tue, Sep 21, 2010	19.30	19.57	19.25	19.31
4140	NASDAQ	TSCO	Mon, Sep 20, 2010	18.95	19.37	18.83	19.34
4139	NASDAQ	TSCO	Fri, Sep 17, 2010	18.86	19.18	18.74	18.85
4138	NASDAQ	TSCO	Thu, Sep 16, 2010	18.97	19.14	18.78	18.86
4137	NASDAQ	TSCO	Wed, Sep 15, 2010	18.88	19.09	18.68	19.08
4136	NASDAQ	TSCO	Tue, Sep 14, 2010	18.62	19.00	18.54	18.87
4135	NASDAQ	TSCO	Mon, Sep 13, 2010	18.62	18.74	18.53	18.58
4134	NASDAQ	TSCO	Fri, Sep 10, 2010	18.38	18.51	18.35	18.41
4133	NASDAQ	TSCO	Thu, Sep 9, 2010	18.75	18.75	18.34	18.37
4132	NASDAQ	TSCO	Wed, Sep 8, 2010	18.33	18.70	18.27	18.62
4131	NASDAQ	TSCO	Tue, Sep 7, 2010	18.01	18.50	18.01	18.33
4130	NASDAQ	TSCO	Fri, Sep 3, 2010	18.25	18.37	17.80	18.16
4129	NASDAQ	TSCO	Thu, Sep 2, 2010	17.54	17.95	17.51	17.85
4128	NASDAQ	TSCO	Wed, Sep 1, 2010	17.12	17.66	17.07	17.56
4127	NASDAQ	TSCO	Tue, Aug 31, 2010	16.98	17.24	16.88	17.00
4126	NASDAQ	TSCO	Mon, Aug 30, 2010	17.05	17.35	17.00	17.07
4125	NASDAQ	TSCO	Fri, Aug 27, 2010	16.96	17.23	16.59	17.16
4124	NASDAQ	TSCO	Thu, Aug 26, 2010	17.02	17.11	16.73	16.77
4123	NASDAQ	TSCO	Wed, Aug 25, 2010	17.10	17.23	16.88	17.00
4122	NASDAQ	TSCO	Tue, Aug 24, 2010	17.62	17.62	17.19	17.20
4121	NASDAQ	TSCO	Mon, Aug 23, 2010	17.75	17.95	17.72	17.76
4120	NASDAQ	TSCO	Fri, Aug 20, 2010	17.42	17.75	17.28	17.70
4119	NASDAQ	TSCO	Thu, Aug 19, 2010	17.53	17.80	17.36	17.52
4118	NASDAQ	TSCO	Wed, Aug 18, 2010	17.30	17.80	17.22	17.58
4117	NASDAQ	TSCO	Tue, Aug 17, 2010	17.50	17.59	17.33	17.33
4116	NASDAQ	TSCO	Mon, Aug 16, 2010	17.08	17.42	17.00	17.31
4115	NASDAQ	TSCO	Fri, Aug 13, 2010	17.22	17.27	17.03	17.14
4114	NASDAQ	TSCO	Thu, Aug 12, 2010	16.83	17.31	16.72	17.23
4113	NASDAQ	TSCO	Wed, Aug 11, 2010	17.25	17.25	16.83	17.05
4112	NASDAQ	TSCO	Tue, Aug 10, 2010	17.94	17.95	17.64	17.78
4111	NASDAQ	TSCO	Mon, Aug 9, 2010	17.66	18.10	17.65	18.01
4110	NASDAQ	TSCO	Fri, Aug 6, 2010	17.35	17.62	17.19	17.60
4109	NASDAQ	TSCO	Thu, Aug 5, 2010	17.40	17.59	17.11	17.57
4108	NASDAQ	TSCO	Wed, Aug 4, 2010	17.41	17.56	17.28	17.47
4107	NASDAQ	TSCO	Tue, Aug 3, 2010	17.60	17.61	17.09	17.31
4106	NASDAQ	TSCO	Mon, Aug 2, 2010	17.56	17.69	17.35	17.63
4105	NASDAQ	TSCO	Fri, Jul 30, 2010	17.14	17.49	17.03	17.38
4104	NASDAQ	TSCO	Thu, Jul 29, 2010	17.36	17.44	17.02	17.35
4103	NASDAQ	TSCO	Wed, Jul 28, 2010	17.26	17.35	16.94	17.03
4102	NASDAQ	TSCO	Tue, Jul 27, 2010	17.60	17.63	17.10	17.26
4101	NASDAQ	TSCO	Mon, Jul 26, 2010	17.38	17.59	17.19	17.54
4100	NASDAQ	TSCO	Fri, Jul 23, 2010	17.00	17.44	16.83	17.43
4099	NASDAQ	TSCO	Thu, Jul 22, 2010	17.12	17.19	16.86	17.11
4098	NASDAQ	TSCO	Wed, Jul 21, 2010	17.31	17.31	16.67	16.82
4097	NASDAQ	TSCO	Tue, Jul 20, 2010	16.80	17.24	16.70	17.22
4096	NASDAQ	TSCO	Mon, Jul 19, 2010	16.63	17.04	16.63	17.01
4095	NASDAQ	TSCO	Fri, Jul 16, 2010	17.12	17.12	16.65	16.69
4094	NASDAQ	TSCO	Thu, Jul 15, 2010	17.04	17.31	16.65	17.21
4093	NASDAQ	TSCO	Wed, Jul 14, 2010	16.88	17.07	16.52	16.98
4092	NASDAQ	TSCO	Tue, Jul 13, 2010	16.61	16.95	16.61	16.84
4091	NASDAQ	TSCO	Mon, Jul 12, 2010	16.44	16.52	16.33	16.48
4090	NASDAQ	TSCO	Fri, Jul 9, 2010	16.37	16.50	16.21	16.44
4089	NASDAQ	TSCO	Thu, Jul 8, 2010	16.85	17.03	16.27	16.35
4088	NASDAQ	TSCO	Wed, Jul 7, 2010	15.41	15.97	15.33	15.94
4087	NASDAQ	TSCO	Tue, Jul 6, 2010	15.51	16.00	15.13	15.32
4086	NASDAQ	TSCO	Fri, Jul 2, 2010	15.35	15.52	15.15	15.37
4085	NASDAQ	TSCO	Thu, Jul 1, 2010	15.23	15.36	14.78	15.31
4084	NASDAQ	TSCO	Wed, Jun 30, 2010	15.30	15.57	15.15	15.24
4083	NASDAQ	TSCO	Tue, Jun 29, 2010	15.59	15.66	15.13	15.33
4082	NASDAQ	TSCO	Mon, Jun 28, 2010	15.55	15.92	15.50	15.76
4081	NASDAQ	TSCO	Fri, Jun 25, 2010	15.63	15.83	15.43	15.51
4080	NASDAQ	TSCO	Thu, Jun 24, 2010	15.97	16.02	15.54	15.63
4079	NASDAQ	TSCO	Wed, Jun 23, 2010	15.77	16.20	15.61	16.10
4078	NASDAQ	TSCO	Tue, Jun 22, 2010	16.54	16.71	15.81	15.83
4077	NASDAQ	TSCO	Mon, Jun 21, 2010	17.12	17.18	16.40	16.48
4076	NASDAQ	TSCO	Fri, Jun 18, 2010	16.63	16.93	16.51	16.80
4075	NASDAQ	TSCO	Thu, Jun 17, 2010	17.09	17.13	16.53	16.64
4074	NASDAQ	TSCO	Wed, Jun 16, 2010	16.98	17.17	16.76	17.01
4073	NASDAQ	TSCO	Tue, Jun 15, 2010	17.14	17.15	16.81	17.10
4072	NASDAQ	TSCO	Mon, Jun 14, 2010	16.76	17.22	16.76	16.97
4071	NASDAQ	TSCO	Fri, Jun 11, 2010	16.15	16.68	16.13	16.63
4070	NASDAQ	TSCO	Thu, Jun 10, 2010	16.32	16.39	15.88	16.34
4069	NASDAQ	TSCO	Wed, Jun 9, 2010	16.10	16.62	15.98	16.06
4068	NASDAQ	TSCO	Tue, Jun 8, 2010	15.72	15.99	15.27	15.95
4067	NASDAQ	TSCO	Mon, Jun 7, 2010	16.12	16.26	15.60	15.62
4066	NASDAQ	TSCO	Fri, Jun 4, 2010	16.65	16.66	16.01	16.06
4065	NASDAQ	TSCO	Thu, Jun 3, 2010	16.89	17.35	16.65	16.90
4064	NASDAQ	TSCO	Wed, Jun 2, 2010	16.60	16.96	16.41	16.89
4063	NASDAQ	TSCO	Tue, Jun 1, 2010	16.87	17.09	16.57	16.57
4062	NASDAQ	TSCO	Fri, May 28, 2010	17.12	17.42	16.85	16.94
4061	NASDAQ	TSCO	Thu, May 27, 2010	16.54	17.13	16.23	17.11
4060	NASDAQ	TSCO	Wed, May 26, 2010	16.63	16.85	16.06	16.16
4059	NASDAQ	TSCO	Tue, May 25, 2010	16.08	16.53	15.88	16.50
4058	NASDAQ	TSCO	Mon, May 24, 2010	16.38	16.73	16.20	16.46
4057	NASDAQ	TSCO	Fri, May 21, 2010	16.06	16.73	16.00	16.44
4056	NASDAQ	TSCO	Thu, May 20, 2010	16.38	16.77	16.15	16.30
4055	NASDAQ	TSCO	Wed, May 19, 2010	16.53	16.95	16.40	16.77
4054	NASDAQ	TSCO	Tue, May 18, 2010	17.62	17.91	16.68	16.69
4053	NASDAQ	TSCO	Mon, May 17, 2010	17.20	17.39	16.74	17.39
4052	NASDAQ	TSCO	Fri, May 14, 2010	17.22	17.30	16.85	17.10
4051	NASDAQ	TSCO	Thu, May 13, 2010	17.36	17.75	17.26	17.39
4050	NASDAQ	TSCO	Wed, May 12, 2010	17.05	17.47	16.90	17.45
4049	NASDAQ	TSCO	Tue, May 11, 2010	16.51	17.18	16.46	16.96
4048	NASDAQ	TSCO	Mon, May 10, 2010	16.38	16.69	16.26	16.69
4047	NASDAQ	TSCO	Fri, May 7, 2010	16.01	16.26	15.44	15.77
4046	NASDAQ	TSCO	Thu, May 6, 2010	16.31	16.40	14.81	16.02
4045	NASDAQ	TSCO	Wed, May 5, 2010	16.40	16.81	16.30	16.48
4044	NASDAQ	TSCO	Tue, May 4, 2010	16.75	16.92	16.51	16.62
4043	NASDAQ	TSCO	Mon, May 3, 2010	16.81	17.10	16.69	16.98
4042	NASDAQ	TSCO	Fri, Apr 30, 2010	17.50	17.50	16.79	16.79
4041	NASDAQ	TSCO	Thu, Apr 29, 2010	16.81	17.48	16.81	17.41
4040	NASDAQ	TSCO	Wed, Apr 28, 2010	16.94	17.17	16.66	16.76
4039	NASDAQ	TSCO	Tue, Apr 27, 2010	17.42	17.50	16.88	16.91
4038	NASDAQ	TSCO	Mon, Apr 26, 2010	17.80	17.96	17.51	17.55
4037	NASDAQ	TSCO	Fri, Apr 23, 2010	17.44	17.48	17.18	17.44
4036	NASDAQ	TSCO	Thu, Apr 22, 2010	17.07	17.58	17.04	17.47
4035	NASDAQ	TSCO	Wed, Apr 21, 2010	17.01	17.36	16.84	17.30
4034	NASDAQ	TSCO	Tue, Apr 20, 2010	17.15	17.31	16.91	16.98
4033	NASDAQ	TSCO	Mon, Apr 19, 2010	16.72	17.17	16.69	17.04
4032	NASDAQ	TSCO	Fri, Apr 16, 2010	16.77	16.86	16.65	16.73
4031	NASDAQ	TSCO	Thu, Apr 15, 2010	16.79	16.94	16.65	16.74
4030	NASDAQ	TSCO	Wed, Apr 14, 2010	16.79	16.81	16.57	16.74
4029	NASDAQ	TSCO	Tue, Apr 13, 2010	16.58	16.75	16.52	16.71
4028	NASDAQ	TSCO	Mon, Apr 12, 2010	16.70	16.73	16.50	16.58
4027	NASDAQ	TSCO	Fri, Apr 9, 2010	16.97	16.99	16.54	16.62
4026	NASDAQ	TSCO	Thu, Apr 8, 2010	16.75	16.82	16.50	16.62
4025	NASDAQ	TSCO	Wed, Apr 7, 2010	16.56	16.97	16.29	16.64
4024	NASDAQ	TSCO	Tue, Apr 6, 2010	15.22	15.38	15.16	15.37
4023	NASDAQ	TSCO	Mon, Apr 5, 2010	14.94	15.25	14.77	15.25
4022	NASDAQ	TSCO	Thu, Apr 1, 2010	14.56	14.85	14.55	14.85
4021	NASDAQ	TSCO	Wed, Mar 31, 2010	14.75	14.86	14.51	14.51
4020	NASDAQ	TSCO	Tue, Mar 30, 2010	14.63	14.84	14.51	14.75
4019	NASDAQ	TSCO	Mon, Mar 29, 2010	14.63	14.73	14.46	14.57
4018	NASDAQ	TSCO	Fri, Mar 26, 2010	14.59	14.73	14.48	14.56
4017	NASDAQ	TSCO	Thu, Mar 25, 2010	14.73	14.86	14.52	14.52
4016	NASDAQ	TSCO	Wed, Mar 24, 2010	14.90	14.99	14.68	14.69
4015	NASDAQ	TSCO	Tue, Mar 23, 2010	15.06	15.06	14.86	14.98
4014	NASDAQ	TSCO	Mon, Mar 22, 2010	14.75	15.14	14.67	15.08
4013	NASDAQ	TSCO	Fri, Mar 19, 2010	14.98	14.98	14.76	14.82
4012	NASDAQ	TSCO	Thu, Mar 18, 2010	14.71	14.90	14.58	14.90
4011	NASDAQ	TSCO	Wed, Mar 17, 2010	14.82	14.92	14.49	14.75
4010	NASDAQ	TSCO	Tue, Mar 16, 2010	14.51	15.10	14.51	15.07
4009	NASDAQ	TSCO	Mon, Mar 15, 2010	14.51	14.57	14.36	14.51
4008	NASDAQ	TSCO	Fri, Mar 12, 2010	14.50	14.58	14.35	14.58
4007	NASDAQ	TSCO	Thu, Mar 11, 2010	14.33	14.50	14.29	14.49
4006	NASDAQ	TSCO	Wed, Mar 10, 2010	14.31	14.56	14.26	14.45
4005	NASDAQ	TSCO	Tue, Mar 9, 2010	14.40	14.50	14.27	14.35
4004	NASDAQ	TSCO	Mon, Mar 8, 2010	14.39	14.47	14.30	14.43
4003	NASDAQ	TSCO	Fri, Mar 5, 2010	14.17	14.40	14.13	14.37
4002	NASDAQ	TSCO	Thu, Mar 4, 2010	14.26	14.36	14.10	14.14
4001	NASDAQ	TSCO	Wed, Mar 3, 2010	14.30	14.36	14.11	14.19
4000	NASDAQ	TSCO	Tue, Mar 2, 2010	14.31	14.41	14.13	14.24
3999	NASDAQ	TSCO	Mon, Mar 1, 2010	13.95	14.37	13.83	14.33
3998	NASDAQ	TSCO	Fri, Feb 26, 2010	13.75	13.80	13.61	13.68
3997	NASDAQ	TSCO	Thu, Feb 25, 2010	13.65	13.88	13.57	13.73
3996	NASDAQ	TSCO	Wed, Feb 24, 2010	13.44	13.71	13.25	13.69
3995	NASDAQ	TSCO	Tue, Feb 23, 2010	13.36	13.53	13.24	13.36
3994	NASDAQ	TSCO	Mon, Feb 22, 2010	13.40	13.50	13.32	13.34
3993	NASDAQ	TSCO	Fri, Feb 19, 2010	13.32	13.43	13.21	13.36
3992	NASDAQ	TSCO	Thu, Feb 18, 2010	13.40	13.40	13.17	13.31
3991	NASDAQ	TSCO	Wed, Feb 17, 2010	13.20	13.46	13.16	13.43
3990	NASDAQ	TSCO	Tue, Feb 16, 2010	13.00	13.14	12.95	13.11
3989	NASDAQ	TSCO	Fri, Feb 12, 2010	12.90	12.96	12.75	12.94
3988	NASDAQ	TSCO	Thu, Feb 11, 2010	12.68	13.00	12.53	12.97
3987	NASDAQ	TSCO	Wed, Feb 10, 2010	12.76	12.85	12.63	12.74
3986	NASDAQ	TSCO	Tue, Feb 9, 2010	12.68	12.86	12.53	12.84
3985	NASDAQ	TSCO	Mon, Feb 8, 2010	13.03	13.03	12.51	12.54
3984	NASDAQ	TSCO	Fri, Feb 5, 2010	12.75	12.84	12.45	12.65
3983	NASDAQ	TSCO	Thu, Feb 4, 2010	12.99	13.03	12.67	12.70
3982	NASDAQ	TSCO	Wed, Feb 3, 2010	13.15	13.28	12.91	13.04
3981	NASDAQ	TSCO	Tue, Feb 2, 2010	13.01	13.27	12.94	13.23
3980	NASDAQ	TSCO	Mon, Feb 1, 2010	12.72	13.06	12.65	13.04
3979	NASDAQ	TSCO	Fri, Jan 29, 2010	12.88	13.08	12.60	12.62
3978	NASDAQ	TSCO	Thu, Jan 28, 2010	13.28	13.38	12.80	12.88
3977	NASDAQ	TSCO	Wed, Jan 27, 2010	12.58	13.12	12.46	13.06
3976	NASDAQ	TSCO	Tue, Jan 26, 2010	12.39	12.75	12.28	12.66
3975	NASDAQ	TSCO	Mon, Jan 25, 2010	12.59	12.83	12.41	12.81
3974	NASDAQ	TSCO	Fri, Jan 22, 2010	12.72	12.87	12.50	12.53
3973	NASDAQ	TSCO	Thu, Jan 21, 2010	12.84	13.05	12.51	12.69
3972	NASDAQ	TSCO	Wed, Jan 20, 2010	12.75	12.87	12.53	12.78
3971	NASDAQ	TSCO	Tue, Jan 19, 2010	13.06	13.28	13.00	13.22
3970	NASDAQ	TSCO	Fri, Jan 15, 2010	13.28	13.28	13.03	13.11
3969	NASDAQ	TSCO	Thu, Jan 14, 2010	13.31	13.35	13.13	13.21
3968	NASDAQ	TSCO	Wed, Jan 13, 2010	13.32	13.38	13.15	13.32
3967	NASDAQ	TSCO	Tue, Jan 12, 2010	13.19	13.29	13.11	13.24
3966	NASDAQ	TSCO	Mon, Jan 11, 2010	13.35	13.35	13.11	13.23
3965	NASDAQ	TSCO	Fri, Jan 8, 2010	13.38	13.48	13.19	13.34
3964	NASDAQ	TSCO	Thu, Jan 7, 2010	13.08	13.38	13.08	13.35
3963	NASDAQ	TSCO	Wed, Jan 6, 2010	13.14	13.27	13.02	13.17
3962	NASDAQ	TSCO	Tue, Jan 5, 2010	13.36	13.42	12.88	13.20
3961	NASDAQ	TSCO	Mon, Jan 4, 2010	13.30	13.61	13.25	13.34
3960	NASDAQ	TSCO	Thu, Dec 31, 2009	13.49	13.49	13.23	13.24
3959	NASDAQ	TSCO	Wed, Dec 30, 2009	13.48	13.60	13.40	13.45
3958	NASDAQ	TSCO	Tue, Dec 29, 2009	13.51	13.57	13.42	13.55
3957	NASDAQ	TSCO	Mon, Dec 28, 2009	13.56	13.63	13.47	13.53
3956	NASDAQ	TSCO	Thu, Dec 24, 2009	13.41	13.57	13.36	13.51
3955	NASDAQ	TSCO	Wed, Dec 23, 2009	13.32	13.51	13.17	13.42
3954	NASDAQ	TSCO	Tue, Dec 22, 2009	13.13	13.34	13.11	13.29
3953	NASDAQ	TSCO	Mon, Dec 21, 2009	12.94	13.20	12.92	13.13
3952	NASDAQ	TSCO	Fri, Dec 18, 2009	12.69	12.92	12.60	12.92
3951	NASDAQ	TSCO	Thu, Dec 17, 2009	12.45	12.65	12.37	12.61
3950	NASDAQ	TSCO	Wed, Dec 16, 2009	12.61	12.66	12.47	12.50
3949	NASDAQ	TSCO	Tue, Dec 15, 2009	12.55	12.67	12.50	12.52
3948	NASDAQ	TSCO	Mon, Dec 14, 2009	12.49	12.61	12.35	12.54
3947	NASDAQ	TSCO	Fri, Dec 11, 2009	12.35	12.56	12.32	12.47
3946	NASDAQ	TSCO	Thu, Dec 10, 2009	12.41	12.53	12.26	12.32
3945	NASDAQ	TSCO	Wed, Dec 9, 2009	12.53	12.53	12.26	12.41
3944	NASDAQ	TSCO	Tue, Dec 8, 2009	12.54	12.62	12.45	12.51
3943	NASDAQ	TSCO	Mon, Dec 7, 2009	12.85	12.87	12.59	12.61
3942	NASDAQ	TSCO	Fri, Dec 4, 2009	12.95	13.32	12.72	12.82
3941	NASDAQ	TSCO	Thu, Dec 3, 2009	12.37	12.87	12.30	12.79
3940	NASDAQ	TSCO	Wed, Dec 2, 2009	11.90	12.30	11.90	12.27
3939	NASDAQ	TSCO	Tue, Dec 1, 2009	11.72	12.00	11.70	11.86
3938	NASDAQ	TSCO	Mon, Nov 30, 2009	11.78	11.81	11.44	11.67
3937	NASDAQ	TSCO	Fri, Nov 27, 2009	11.75	11.97	11.75	11.81
3936	NASDAQ	TSCO	Wed, Nov 25, 2009	12.06	12.13	11.99	12.05
3935	NASDAQ	TSCO	Tue, Nov 24, 2009	12.14	12.14	11.90	12.00
3934	NASDAQ	TSCO	Mon, Nov 23, 2009	12.10	12.27	11.95	12.09
3933	NASDAQ	TSCO	Fri, Nov 20, 2009	11.84	12.07	11.77	11.93
3932	NASDAQ	TSCO	Thu, Nov 19, 2009	11.97	12.09	11.68	11.87
3931	NASDAQ	TSCO	Wed, Nov 18, 2009	12.03	12.10	11.80	12.09
3930	NASDAQ	TSCO	Tue, Nov 17, 2009	12.20	12.28	11.90	11.99
3929	NASDAQ	TSCO	Mon, Nov 16, 2009	12.05	12.33	11.79	12.25
3928	NASDAQ	TSCO	Fri, Nov 13, 2009	11.86	12.00	11.69	11.97
3927	NASDAQ	TSCO	Thu, Nov 12, 2009	12.03	12.06	11.72	11.86
3926	NASDAQ	TSCO	Wed, Nov 11, 2009	12.12	12.23	11.89	12.02
3925	NASDAQ	TSCO	Tue, Nov 10, 2009	11.98	12.15	11.92	12.00
3924	NASDAQ	TSCO	Mon, Nov 9, 2009	12.03	12.13	11.96	12.03
3923	NASDAQ	TSCO	Fri, Nov 6, 2009	11.73	12.05	11.61	11.91
3922	NASDAQ	TSCO	Thu, Nov 5, 2009	11.49	11.67	11.34	11.58
3921	NASDAQ	TSCO	Wed, Nov 4, 2009	11.60	11.69	11.39	11.48
3920	NASDAQ	TSCO	Tue, Nov 3, 2009	11.27	11.54	11.18	11.52
3919	NASDAQ	TSCO	Mon, Nov 2, 2009	11.31	11.50	11.08	11.33
3918	NASDAQ	TSCO	Fri, Oct 30, 2009	11.43	11.53	11.16	11.18
3917	NASDAQ	TSCO	Thu, Oct 29, 2009	11.33	11.64	11.33	11.49
3916	NASDAQ	TSCO	Wed, Oct 28, 2009	11.29	11.52	11.18	11.18
3915	NASDAQ	TSCO	Tue, Oct 27, 2009	11.59	11.69	11.24	11.50
3914	NASDAQ	TSCO	Mon, Oct 26, 2009	11.63	11.81	11.44	11.59
3913	NASDAQ	TSCO	Fri, Oct 23, 2009	11.90	12.01	11.51	11.65
3912	NASDAQ	TSCO	Thu, Oct 22, 2009	12.14	12.26	11.68	11.90
3911	NASDAQ	TSCO	Wed, Oct 21, 2009	13.18	13.24	12.74	12.74
3910	NASDAQ	TSCO	Tue, Oct 20, 2009	13.18	13.32	12.91	13.17
3909	NASDAQ	TSCO	Mon, Oct 19, 2009	13.17	13.31	13.05	13.21
3908	NASDAQ	TSCO	Fri, Oct 16, 2009	13.09	13.23	12.90	13.09
3907	NASDAQ	TSCO	Thu, Oct 15, 2009	13.01	13.18	13.01	13.11
3906	NASDAQ	TSCO	Wed, Oct 14, 2009	13.33	13.33	12.96	13.05
3905	NASDAQ	TSCO	Tue, Oct 13, 2009	13.42	13.43	13.22	13.30
3904	NASDAQ	TSCO	Mon, Oct 12, 2009	13.47	13.63	13.35	13.43
3903	NASDAQ	TSCO	Fri, Oct 9, 2009	13.29	13.44	13.20	13.33
3902	NASDAQ	TSCO	Thu, Oct 8, 2009	13.07	13.61	13.00	13.25
3901	NASDAQ	TSCO	Wed, Oct 7, 2009	12.64	12.75	12.55	12.70
3900	NASDAQ	TSCO	Tue, Oct 6, 2009	12.21	12.70	12.01	12.64
3899	NASDAQ	TSCO	Mon, Oct 5, 2009	11.69	12.22	11.64	12.19
3898	NASDAQ	TSCO	Fri, Oct 2, 2009	11.70	11.87	11.67	11.67
3897	NASDAQ	TSCO	Thu, Oct 1, 2009	12.02	12.15	11.74	11.83
3896	NASDAQ	TSCO	Wed, Sep 30, 2009	12.08	12.16	11.84	12.11
3895	NASDAQ	TSCO	Tue, Sep 29, 2009	12.07	12.19	11.96	12.11
3894	NASDAQ	TSCO	Mon, Sep 28, 2009	11.94	12.19	11.88	12.09
3893	NASDAQ	TSCO	Fri, Sep 25, 2009	11.77	12.00	11.74	11.93
3892	NASDAQ	TSCO	Thu, Sep 24, 2009	11.94	11.99	11.65	11.83
3891	NASDAQ	TSCO	Wed, Sep 23, 2009	12.01	12.04	11.84	11.93
3890	NASDAQ	TSCO	Tue, Sep 22, 2009	12.10	12.13	11.79	12.03
3889	NASDAQ	TSCO	Mon, Sep 21, 2009	11.93	12.22	11.84	12.04
3888	NASDAQ	TSCO	Fri, Sep 18, 2009	12.13	12.13	11.96	12.03
3887	NASDAQ	TSCO	Thu, Sep 17, 2009	12.01	12.17	11.94	12.07
3886	NASDAQ	TSCO	Wed, Sep 16, 2009	11.93	12.06	11.67	12.06
3885	NASDAQ	TSCO	Tue, Sep 15, 2009	11.77	11.93	11.54	11.93
3884	NASDAQ	TSCO	Mon, Sep 14, 2009	11.43	11.84	11.43	11.82
3883	NASDAQ	TSCO	Fri, Sep 11, 2009	11.70	11.73	11.41	11.52
3882	NASDAQ	TSCO	Thu, Sep 10, 2009	11.71	11.79	11.58	11.67
3881	NASDAQ	TSCO	Wed, Sep 9, 2009	11.75	11.88	11.60	11.73
3880	NASDAQ	TSCO	Tue, Sep 8, 2009	11.83	11.93	11.71	11.89
3879	NASDAQ	TSCO	Fri, Sep 4, 2009	11.68	11.86	11.57	11.78
3878	NASDAQ	TSCO	Thu, Sep 3, 2009	11.61	11.76	11.44	11.74
3877	NASDAQ	TSCO	Wed, Sep 2, 2009	11.40	11.67	11.40	11.55
3876	NASDAQ	TSCO	Tue, Sep 1, 2009	11.68	11.95	11.43	11.44
3875	NASDAQ	TSCO	Mon, Aug 31, 2009	11.80	11.87	11.65	11.77
3874	NASDAQ	TSCO	Fri, Aug 28, 2009	11.90	11.98	11.67	11.88
3873	NASDAQ	TSCO	Thu, Aug 27, 2009	11.89	11.98	11.71	11.87
3872	NASDAQ	TSCO	Wed, Aug 26, 2009	11.80	12.04	11.70	11.85
3871	NASDAQ	TSCO	Tue, Aug 25, 2009	11.75	11.99	11.68	11.83
3870	NASDAQ	TSCO	Mon, Aug 24, 2009	11.85	11.85	11.57	11.71
3869	NASDAQ	TSCO	Fri, Aug 21, 2009	11.56	11.80	11.42	11.77
3868	NASDAQ	TSCO	Thu, Aug 20, 2009	11.68	11.68	11.24	11.45
3867	NASDAQ	TSCO	Wed, Aug 19, 2009	11.17	11.55	11.14	11.48
3866	NASDAQ	TSCO	Tue, Aug 18, 2009	11.23	11.37	11.15	11.31
3865	NASDAQ	TSCO	Mon, Aug 17, 2009	11.33	11.40	10.97	11.21
3864	NASDAQ	TSCO	Fri, Aug 14, 2009	11.73	11.73	11.39	11.54
3863	NASDAQ	TSCO	Thu, Aug 13, 2009	11.97	11.97	11.53	11.71
3862	NASDAQ	TSCO	Wed, Aug 12, 2009	11.83	11.99	11.78	11.85
3861	NASDAQ	TSCO	Tue, Aug 11, 2009	11.84	11.88	11.65	11.78
3860	NASDAQ	TSCO	Mon, Aug 10, 2009	12.09	12.19	11.78	11.90
3859	NASDAQ	TSCO	Fri, Aug 7, 2009	11.82	12.25	11.72	12.20
3858	NASDAQ	TSCO	Thu, Aug 6, 2009	11.79	11.95	11.61	11.72
3857	NASDAQ	TSCO	Wed, Aug 5, 2009	11.81	11.84	11.59	11.78
3856	NASDAQ	TSCO	Tue, Aug 4, 2009	12.06	12.06	11.77	11.84
3855	NASDAQ	TSCO	Mon, Aug 3, 2009	12.04	12.20	11.86	12.10
3854	NASDAQ	TSCO	Fri, Jul 31, 2009	12.00	12.19	11.99	11.99
3853	NASDAQ	TSCO	Thu, Jul 30, 2009	11.93	12.19	11.70	12.05
3852	NASDAQ	TSCO	Wed, Jul 29, 2009	11.62	11.94	11.55	11.78
3851	NASDAQ	TSCO	Tue, Jul 28, 2009	11.46	11.73	11.29	11.71
3850	NASDAQ	TSCO	Mon, Jul 27, 2009	11.86	11.89	11.44	11.70
3849	NASDAQ	TSCO	Fri, Jul 24, 2009	11.86	12.05	11.75	11.91
3848	NASDAQ	TSCO	Thu, Jul 23, 2009	11.42	11.98	11.42	11.97
3847	NASDAQ	TSCO	Wed, Jul 22, 2009	11.77	12.12	11.77	12.09
3846	NASDAQ	TSCO	Tue, Jul 21, 2009	12.00	12.14	11.59	11.78
3845	NASDAQ	TSCO	Mon, Jul 20, 2009	11.88	12.02	11.72	11.99
3844	NASDAQ	TSCO	Fri, Jul 17, 2009	11.81	12.00	11.63	11.89
3843	NASDAQ	TSCO	Thu, Jul 16, 2009	11.57	11.76	11.42	11.74
3842	NASDAQ	TSCO	Wed, Jul 15, 2009	11.60	11.67	11.44	11.59
3841	NASDAQ	TSCO	Tue, Jul 14, 2009	11.50	11.55	11.28	11.50
3840	NASDAQ	TSCO	Mon, Jul 13, 2009	11.34	11.52	11.11	11.50
3839	NASDAQ	TSCO	Fri, Jul 10, 2009	11.16	11.38	11.08	11.25
3838	NASDAQ	TSCO	Thu, Jul 9, 2009	11.24	11.38	11.00	11.22
3837	NASDAQ	TSCO	Wed, Jul 8, 2009	11.00	11.27	10.79	11.18
3836	NASDAQ	TSCO	Tue, Jul 7, 2009	10.20	10.30	10.07	10.09
3835	NASDAQ	TSCO	Mon, Jul 6, 2009	10.00	10.24	9.92	10.16
3834	NASDAQ	TSCO	Thu, Jul 2, 2009	10.39	10.39	9.93	10.06
3833	NASDAQ	TSCO	Wed, Jul 1, 2009	10.47	10.61	10.38	10.57
3832	NASDAQ	TSCO	Tue, Jun 30, 2009	10.26	10.47	10.21	10.33
3831	NASDAQ	TSCO	Mon, Jun 29, 2009	10.23	10.37	10.09	10.28
3830	NASDAQ	TSCO	Fri, Jun 26, 2009	10.08	10.30	10.05	10.27
3829	NASDAQ	TSCO	Thu, Jun 25, 2009	9.67	10.12	9.67	10.07
3828	NASDAQ	TSCO	Wed, Jun 24, 2009	9.68	9.83	9.63	9.73
3827	NASDAQ	TSCO	Tue, Jun 23, 2009	9.83	9.95	9.60	9.63
3826	NASDAQ	TSCO	Mon, Jun 22, 2009	9.87	9.98	9.71	9.82
3825	NASDAQ	TSCO	Fri, Jun 19, 2009	10.08	10.10	9.91	9.97
3824	NASDAQ	TSCO	Thu, Jun 18, 2009	9.62	10.02	9.59	9.91
3823	NASDAQ	TSCO	Wed, Jun 17, 2009	9.38	9.68	9.19	9.61
3822	NASDAQ	TSCO	Tue, Jun 16, 2009	9.78	9.93	9.44	9.45
3821	NASDAQ	TSCO	Mon, Jun 15, 2009	9.95	9.95	9.60	9.84
3820	NASDAQ	TSCO	Fri, Jun 12, 2009	9.87	10.00	9.70	9.98
3819	NASDAQ	TSCO	Thu, Jun 11, 2009	10.13	10.31	9.74	9.75
3818	NASDAQ	TSCO	Wed, Jun 10, 2009	10.50	10.50	10.03	10.15
3817	NASDAQ	TSCO	Tue, Jun 9, 2009	10.50	10.60	10.41	10.44
3816	NASDAQ	TSCO	Mon, Jun 8, 2009	10.55	10.60	10.26	10.48
3815	NASDAQ	TSCO	Fri, Jun 5, 2009	10.65	10.70	10.35	10.50
3814	NASDAQ	TSCO	Thu, Jun 4, 2009	10.53	10.68	10.27	10.60
3813	NASDAQ	TSCO	Wed, Jun 3, 2009	10.30	10.53	10.21	10.52
3812	NASDAQ	TSCO	Tue, Jun 2, 2009	10.06	10.40	9.97	10.35
3811	NASDAQ	TSCO	Mon, Jun 1, 2009	9.65	10.19	9.55	10.15
3810	NASDAQ	TSCO	Fri, May 29, 2009	9.40	9.61	9.28	9.60
3809	NASDAQ	TSCO	Thu, May 28, 2009	9.53	9.56	9.15	9.33
3808	NASDAQ	TSCO	Wed, May 27, 2009	9.53	9.74	9.39	9.44
3807	NASDAQ	TSCO	Tue, May 26, 2009	9.17	9.59	9.14	9.56
3806	NASDAQ	TSCO	Fri, May 22, 2009	9.26	9.31	9.04	9.13
3805	NASDAQ	TSCO	Thu, May 21, 2009	9.35	9.35	9.02	9.18
3804	NASDAQ	TSCO	Wed, May 20, 2009	9.57	9.76	9.31	9.38
3803	NASDAQ	TSCO	Tue, May 19, 2009	9.42	9.60	9.25	9.48
3802	NASDAQ	TSCO	Mon, May 18, 2009	8.87	9.45	8.87	9.40
3801	NASDAQ	TSCO	Fri, May 15, 2009	8.83	9.06	8.76	8.86
3800	NASDAQ	TSCO	Thu, May 14, 2009	8.65	8.93	8.57	8.87
3799	NASDAQ	TSCO	Wed, May 13, 2009	8.92	8.95	8.54	8.64
3798	NASDAQ	TSCO	Tue, May 12, 2009	9.21	9.30	8.90	9.05
3797	NASDAQ	TSCO	Mon, May 11, 2009	9.31	9.31	9.00	9.19
3796	NASDAQ	TSCO	Fri, May 8, 2009	9.52	9.63	9.22	9.34
3795	NASDAQ	TSCO	Thu, May 7, 2009	9.75	9.85	9.40	9.53
3794	NASDAQ	TSCO	Wed, May 6, 2009	9.81	9.87	9.53	9.67
3793	NASDAQ	TSCO	Tue, May 5, 2009	9.78	9.79	9.57	9.74
3792	NASDAQ	TSCO	Mon, May 4, 2009	9.77	10.00	9.64	9.80
3791	NASDAQ	TSCO	Fri, May 1, 2009	10.10	10.15	9.70	9.77
3790	NASDAQ	TSCO	Thu, Apr 30, 2009	10.13	10.40	10.00	10.10
3789	NASDAQ	TSCO	Wed, Apr 29, 2009	9.98	10.34	9.85	10.03
3788	NASDAQ	TSCO	Tue, Apr 28, 2009	9.71	10.05	9.63	9.92
3787	NASDAQ	TSCO	Mon, Apr 27, 2009	10.05	10.05	9.61	9.74
3786	NASDAQ	TSCO	Fri, Apr 24, 2009	10.09	10.21	9.91	9.96
3785	NASDAQ	TSCO	Thu, Apr 23, 2009	10.52	10.52	9.79	10.03
3784	NASDAQ	TSCO	Wed, Apr 22, 2009	10.38	10.93	10.26	10.68
3783	NASDAQ	TSCO	Tue, Apr 21, 2009	10.07	10.58	9.95	10.50
3782	NASDAQ	TSCO	Mon, Apr 20, 2009	10.00	10.22	9.87	10.14
3781	NASDAQ	TSCO	Fri, Apr 17, 2009	10.16	10.26	9.87	10.23
3780	NASDAQ	TSCO	Thu, Apr 16, 2009	10.00	10.25	9.76	10.14
3779	NASDAQ	TSCO	Wed, Apr 15, 2009	9.73	9.99	9.73	9.91
3778	NASDAQ	TSCO	Tue, Apr 14, 2009	9.87	10.01	9.71	9.90
3777	NASDAQ	TSCO	Mon, Apr 13, 2009	10.15	10.25	9.73	10.03
3776	NASDAQ	TSCO	Thu, Apr 9, 2009	10.06	10.31	9.90	10.26
3775	NASDAQ	TSCO	Wed, Apr 8, 2009	9.85	10.07	9.74	9.88
3774	NASDAQ	TSCO	Tue, Apr 7, 2009	9.75	9.89	9.67	9.77
3773	NASDAQ	TSCO	Mon, Apr 6, 2009	9.48	9.85	9.48	9.84
3772	NASDAQ	TSCO	Fri, Apr 3, 2009	9.77	9.88	9.61	9.84
3771	NASDAQ	TSCO	Thu, Apr 2, 2009	9.39	9.90	9.12	9.77
3770	NASDAQ	TSCO	Wed, Apr 1, 2009	8.92	9.27	8.87	9.25
3769	NASDAQ	TSCO	Tue, Mar 31, 2009	9.14	9.19	8.83	9.02
3768	NASDAQ	TSCO	Mon, Mar 30, 2009	9.01	9.09	8.74	9.06
3767	NASDAQ	TSCO	Fri, Mar 27, 2009	9.08	9.29	8.99	9.21
3766	NASDAQ	TSCO	Thu, Mar 26, 2009	9.21	9.31	9.00	9.25
3765	NASDAQ	TSCO	Wed, Mar 25, 2009	9.34	9.49	8.88	9.07
3764	NASDAQ	TSCO	Tue, Mar 24, 2009	8.98	9.39	8.84	9.08
3763	NASDAQ	TSCO	Mon, Mar 23, 2009	9.00	9.14	8.71	9.14
3762	NASDAQ	TSCO	Fri, Mar 20, 2009	8.79	8.88	8.71	8.74
3761	NASDAQ	TSCO	Thu, Mar 19, 2009	8.88	8.89	8.63	8.74
3760	NASDAQ	TSCO	Wed, Mar 18, 2009	8.72	8.92	8.59	8.81
3759	NASDAQ	TSCO	Tue, Mar 17, 2009	8.29	8.76	8.29	8.74
3758	NASDAQ	TSCO	Mon, Mar 16, 2009	8.57	8.64	8.24	8.27
3757	NASDAQ	TSCO	Fri, Mar 13, 2009	8.31	8.42	7.92	8.11
3756	NASDAQ	TSCO	Thu, Mar 12, 2009	8.00	8.33	7.77	8.29
3755	NASDAQ	TSCO	Wed, Mar 11, 2009	7.95	8.30	7.94	8.18
3754	NASDAQ	TSCO	Tue, Mar 10, 2009	7.48	8.01	7.40	7.90
3753	NASDAQ	TSCO	Mon, Mar 9, 2009	7.35	7.63	7.24	7.34
3752	NASDAQ	TSCO	Fri, Mar 6, 2009	7.36	7.47	7.20	7.40
3751	NASDAQ	TSCO	Thu, Mar 5, 2009	7.33	7.45	7.17	7.31
3750	NASDAQ	TSCO	Wed, Mar 4, 2009	7.46	7.61	7.31	7.48
3749	NASDAQ	TSCO	Tue, Mar 3, 2009	7.60	7.64	7.29	7.39
3748	NASDAQ	TSCO	Mon, Mar 2, 2009	7.71	7.85	7.38	7.42
3747	NASDAQ	TSCO	Fri, Feb 27, 2009	7.66	7.93	7.51	7.81
3746	NASDAQ	TSCO	Thu, Feb 26, 2009	7.85	7.89	7.55	7.55
3745	NASDAQ	TSCO	Wed, Feb 25, 2009	7.86	7.99	7.69	7.81
3744	NASDAQ	TSCO	Tue, Feb 24, 2009	7.75	7.93	7.66	7.88
3743	NASDAQ	TSCO	Mon, Feb 23, 2009	8.19	8.31	7.77	7.80
3742	NASDAQ	TSCO	Fri, Feb 20, 2009	7.91	8.31	7.91	8.13
3741	NASDAQ	TSCO	Thu, Feb 19, 2009	8.14	8.27	7.99	8.03
3740	NASDAQ	TSCO	Wed, Feb 18, 2009	8.14	8.22	7.90	8.07
3739	NASDAQ	TSCO	Tue, Feb 17, 2009	8.01	8.24	7.90	8.11
3738	NASDAQ	TSCO	Fri, Feb 13, 2009	8.33	8.51	8.14	8.18
3737	NASDAQ	TSCO	Thu, Feb 12, 2009	8.15	8.38	8.01	8.33
3736	NASDAQ	TSCO	Wed, Feb 11, 2009	8.65	8.65	8.15	8.22
3735	NASDAQ	TSCO	Tue, Feb 10, 2009	8.79	8.87	8.42	8.59
3734	NASDAQ	TSCO	Mon, Feb 9, 2009	8.84	8.93	8.67	8.81
3733	NASDAQ	TSCO	Fri, Feb 6, 2009	8.88	8.92	8.70	8.83
3732	NASDAQ	TSCO	Thu, Feb 5, 2009	8.50	8.94	8.45	8.87
3731	NASDAQ	TSCO	Wed, Feb 4, 2009	8.72	8.75	8.43	8.58
3730	NASDAQ	TSCO	Tue, Feb 3, 2009	8.61	8.76	8.36	8.73
3729	NASDAQ	TSCO	Mon, Feb 2, 2009	8.32	8.65	8.29	8.57
3728	NASDAQ	TSCO	Fri, Jan 30, 2009	8.70	8.78	8.38	8.43
3727	NASDAQ	TSCO	Thu, Jan 29, 2009	8.77	8.77	8.43	8.65
3726	NASDAQ	TSCO	Wed, Jan 28, 2009	8.80	8.96	8.52	8.82
3725	NASDAQ	TSCO	Tue, Jan 27, 2009	8.80	8.97	8.42	8.55
3724	NASDAQ	TSCO	Mon, Jan 26, 2009	8.41	8.93	8.41	8.73
3723	NASDAQ	TSCO	Fri, Jan 23, 2009	8.38	8.74	8.13	8.46
3722	NASDAQ	TSCO	Thu, Jan 22, 2009	8.17	8.47	8.11	8.32
3721	NASDAQ	TSCO	Wed, Jan 21, 2009	8.21	8.43	8.00	8.35
3720	NASDAQ	TSCO	Tue, Jan 20, 2009	8.40	8.58	8.14	8.14
3719	NASDAQ	TSCO	Fri, Jan 16, 2009	8.39	8.60	8.13	8.53
3718	NASDAQ	TSCO	Thu, Jan 15, 2009	7.85	8.41	7.77	8.20
3717	NASDAQ	TSCO	Wed, Jan 14, 2009	8.12	8.23	7.75	7.85
3716	NASDAQ	TSCO	Tue, Jan 13, 2009	8.13	8.38	8.10	8.21
3715	NASDAQ	TSCO	Mon, Jan 12, 2009	8.03	8.30	8.00	8.17
3714	NASDAQ	TSCO	Fri, Jan 9, 2009	8.23	8.26	8.02	8.12
3713	NASDAQ	TSCO	Thu, Jan 8, 2009	8.31	8.37	8.08	8.25
3712	NASDAQ	TSCO	Wed, Jan 7, 2009	8.15	8.31	8.02	8.24
3711	NASDAQ	TSCO	Tue, Jan 6, 2009	8.99	9.09	8.52	8.70
3710	NASDAQ	TSCO	Mon, Jan 5, 2009	9.31	9.31	8.89	8.96
3709	NASDAQ	TSCO	Fri, Jan 2, 2009	9.22	9.28	8.91	9.18
3708	NASDAQ	TSCO	Wed, Dec 31, 2008	8.46	9.10	8.46	9.04
3707	NASDAQ	TSCO	Tue, Dec 30, 2008	8.39	8.52	8.21	8.47
3706	NASDAQ	TSCO	Mon, Dec 29, 2008	8.59	8.62	8.15	8.30
3705	NASDAQ	TSCO	Fri, Dec 26, 2008	8.71	8.77	8.55	8.63
3704	NASDAQ	TSCO	Wed, Dec 24, 2008	8.69	8.76	8.54	8.67
3703	NASDAQ	TSCO	Tue, Dec 23, 2008	8.71	8.83	8.54	8.66
3702	NASDAQ	TSCO	Mon, Dec 22, 2008	8.92	8.98	8.28	8.63
3701	NASDAQ	TSCO	Fri, Dec 19, 2008	9.58	9.65	8.88	9.15
3700	NASDAQ	TSCO	Thu, Dec 18, 2008	10.40	10.69	9.40	9.54
3699	NASDAQ	TSCO	Wed, Dec 17, 2008	10.20	10.82	10.14	10.77
3698	NASDAQ	TSCO	Tue, Dec 16, 2008	9.83	10.42	9.81	10.34
3697	NASDAQ	TSCO	Mon, Dec 15, 2008	9.82	9.93	9.49	9.67
3696	NASDAQ	TSCO	Fri, Dec 12, 2008	9.58	9.94	9.28	9.75
3695	NASDAQ	TSCO	Thu, Dec 11, 2008	10.05	10.22	9.35	9.48
3694	NASDAQ	TSCO	Wed, Dec 10, 2008	10.17	10.60	9.97	10.00
3693	NASDAQ	TSCO	Tue, Dec 9, 2008	10.15	10.62	10.04	10.09
3692	NASDAQ	TSCO	Mon, Dec 8, 2008	9.99	10.45	9.96	10.29
3691	NASDAQ	TSCO	Fri, Dec 5, 2008	9.22	9.92	9.13	9.90
3690	NASDAQ	TSCO	Thu, Dec 4, 2008	8.88	9.83	8.88	9.38
3689	NASDAQ	TSCO	Wed, Dec 3, 2008	8.93	9.07	8.67	8.92
3688	NASDAQ	TSCO	Tue, Dec 2, 2008	9.00	9.24	8.61	8.94
3687	NASDAQ	TSCO	Mon, Dec 1, 2008	9.47	9.58	8.77	8.79
3686	NASDAQ	TSCO	Fri, Nov 28, 2008	9.46	9.74	9.38	9.60
3685	NASDAQ	TSCO	Wed, Nov 26, 2008	9.00	9.77	8.94	9.55
3684	NASDAQ	TSCO	Tue, Nov 25, 2008	9.28	9.46	8.76	9.23
3683	NASDAQ	TSCO	Mon, Nov 24, 2008	8.81	9.39	8.53	9.21
3682	NASDAQ	TSCO	Fri, Nov 21, 2008	8.38	8.75	8.08	8.72
3681	NASDAQ	TSCO	Thu, Nov 20, 2008	8.09	8.90	8.01	8.26
3680	NASDAQ	TSCO	Wed, Nov 19, 2008	8.53	8.67	8.00	8.12
3679	NASDAQ	TSCO	Tue, Nov 18, 2008	8.50	8.81	8.27	8.56
3678	NASDAQ	TSCO	Mon, Nov 17, 2008	8.51	8.92	8.44	8.47
3677	NASDAQ	TSCO	Fri, Nov 14, 2008	8.94	9.25	8.62	8.62
3676	NASDAQ	TSCO	Thu, Nov 13, 2008	8.82	9.09	7.92	9.07
3675	NASDAQ	TSCO	Wed, Nov 12, 2008	8.98	9.10	8.59	8.81
3674	NASDAQ	TSCO	Tue, Nov 11, 2008	9.74	9.74	9.02	9.10
3673	NASDAQ	TSCO	Mon, Nov 10, 2008	10.46	10.48	9.68	9.80
3672	NASDAQ	TSCO	Fri, Nov 7, 2008	9.82	10.24	9.68	10.22
3671	NASDAQ	TSCO	Thu, Nov 6, 2008	9.60	10.07	9.58	9.78
3670	NASDAQ	TSCO	Wed, Nov 5, 2008	10.25	10.35	9.61	9.65
3669	NASDAQ	TSCO	Tue, Nov 4, 2008	10.47	10.51	10.14	10.37
3668	NASDAQ	TSCO	Mon, Nov 3, 2008	10.37	10.69	10.21	10.45
3667	NASDAQ	TSCO	Fri, Oct 31, 2008	9.81	10.59	9.32	10.39
3666	NASDAQ	TSCO	Thu, Oct 30, 2008	9.85	9.98	9.57	9.89
3665	NASDAQ	TSCO	Wed, Oct 29, 2008	9.74	9.98	9.42	9.63
3664	NASDAQ	TSCO	Tue, Oct 28, 2008	9.09	9.69	8.79	9.68
3663	NASDAQ	TSCO	Mon, Oct 27, 2008	9.07	9.16	8.68	8.68
3662	NASDAQ	TSCO	Fri, Oct 24, 2008	8.17	9.21	8.17	9.04
3661	NASDAQ	TSCO	Thu, Oct 23, 2008	8.80	9.72	8.57	8.80
3660	NASDAQ	TSCO	Wed, Oct 22, 2008	8.60	8.73	8.09	8.36
3659	NASDAQ	TSCO	Tue, Oct 21, 2008	8.76	9.19	8.64	8.88
3658	NASDAQ	TSCO	Mon, Oct 20, 2008	8.75	8.95	8.55	8.87
3657	NASDAQ	TSCO	Fri, Oct 17, 2008	8.77	9.07	8.62	8.67
3656	NASDAQ	TSCO	Thu, Oct 16, 2008	8.54	9.11	8.25	8.99
3655	NASDAQ	TSCO	Wed, Oct 15, 2008	9.08	9.25	8.39	8.44
3654	NASDAQ	TSCO	Tue, Oct 14, 2008	10.08	10.35	9.25	9.44
3653	NASDAQ	TSCO	Mon, Oct 13, 2008	9.98	10.24	9.47	9.80
3652	NASDAQ	TSCO	Fri, Oct 10, 2008	8.74	9.72	8.25	9.55
3651	NASDAQ	TSCO	Thu, Oct 9, 2008	9.91	10.05	9.02	9.10
3650	NASDAQ	TSCO	Wed, Oct 8, 2008	9.25	10.37	8.77	9.79
3649	NASDAQ	TSCO	Tue, Oct 7, 2008	9.61	10.12	9.44	9.61
3648	NASDAQ	TSCO	Mon, Oct 6, 2008	9.24	9.47	8.75	9.45
3647	NASDAQ	TSCO	Fri, Oct 3, 2008	9.69	9.86	9.16	9.22
3646	NASDAQ	TSCO	Thu, Oct 2, 2008	10.14	10.15	9.47	9.56
3645	NASDAQ	TSCO	Wed, Oct 1, 2008	10.49	10.61	10.15	10.22
3644	NASDAQ	TSCO	Tue, Sep 30, 2008	11.24	11.24	10.28	10.51
3643	NASDAQ	TSCO	Mon, Sep 29, 2008	11.21	11.35	10.87	11.01
3642	NASDAQ	TSCO	Fri, Sep 26, 2008	11.06	11.45	11.06	11.37
3641	NASDAQ	TSCO	Thu, Sep 25, 2008	11.03	11.39	10.83	11.31
3640	NASDAQ	TSCO	Wed, Sep 24, 2008	10.93	11.25	10.85	10.95
3639	NASDAQ	TSCO	Tue, Sep 23, 2008	10.88	11.20	10.77	10.93
3638	NASDAQ	TSCO	Mon, Sep 22, 2008	11.04	11.35	10.56	10.84
3637	NASDAQ	TSCO	Fri, Sep 19, 2008	11.19	11.88	10.88	11.26
3636	NASDAQ	TSCO	Thu, Sep 18, 2008	10.68	11.44	10.34	11.33
3635	NASDAQ	TSCO	Wed, Sep 17, 2008	10.84	11.08	10.38	10.43
3634	NASDAQ	TSCO	Tue, Sep 16, 2008	10.84	11.05	10.51	10.97
3633	NASDAQ	TSCO	Mon, Sep 15, 2008	10.53	11.12	10.35	10.68
3632	NASDAQ	TSCO	Fri, Sep 12, 2008	11.08	11.08	10.75	10.91
3631	NASDAQ	TSCO	Thu, Sep 11, 2008	10.72	11.18	10.68	11.15
3630	NASDAQ	TSCO	Wed, Sep 10, 2008	11.12	11.18	10.67	11.04
3629	NASDAQ	TSCO	Tue, Sep 9, 2008	11.10	11.37	10.86	10.92
3628	NASDAQ	TSCO	Mon, Sep 8, 2008	11.09	11.30	10.72	11.07
3627	NASDAQ	TSCO	Fri, Sep 5, 2008	11.25	11.25	10.66	10.90
3626	NASDAQ	TSCO	Thu, Sep 4, 2008	11.09	11.41	10.98	11.26
3625	NASDAQ	TSCO	Wed, Sep 3, 2008	11.10	11.41	10.92	11.29
3624	NASDAQ	TSCO	Tue, Sep 2, 2008	10.93	11.42	10.67	11.09
3623	NASDAQ	TSCO	Fri, Aug 29, 2008	10.66	10.86	10.58	10.66
3622	NASDAQ	TSCO	Thu, Aug 28, 2008	10.57	10.75	10.42	10.74
3621	NASDAQ	TSCO	Wed, Aug 27, 2008	10.35	10.57	10.15	10.46
3620	NASDAQ	TSCO	Tue, Aug 26, 2008	10.25	10.42	10.19	10.32
3619	NASDAQ	TSCO	Mon, Aug 25, 2008	10.32	10.41	10.15	10.23
3618	NASDAQ	TSCO	Fri, Aug 22, 2008	10.26	10.66	10.19	10.44
3617	NASDAQ	TSCO	Thu, Aug 21, 2008	10.21	10.40	9.97	10.17
3616	NASDAQ	TSCO	Wed, Aug 20, 2008	10.23	10.58	10.17	10.34
3615	NASDAQ	TSCO	Tue, Aug 19, 2008	10.49	10.70	10.12	10.20
3614	NASDAQ	TSCO	Mon, Aug 18, 2008	10.65	10.77	10.35	10.59
3613	NASDAQ	TSCO	Fri, Aug 15, 2008	10.31	10.73	10.22	10.56
3612	NASDAQ	TSCO	Thu, Aug 14, 2008	9.91	10.41	9.88	10.15
3611	NASDAQ	TSCO	Wed, Aug 13, 2008	10.43	10.48	9.84	10.00
3610	NASDAQ	TSCO	Tue, Aug 12, 2008	10.52	10.78	10.39	10.54
3609	NASDAQ	TSCO	Mon, Aug 11, 2008	10.46	11.14	10.27	10.58
3608	NASDAQ	TSCO	Fri, Aug 8, 2008	9.90	10.50	9.89	10.45
3607	NASDAQ	TSCO	Thu, Aug 7, 2008	10.00	10.12	9.73	9.91
3606	NASDAQ	TSCO	Wed, Aug 6, 2008	10.00	10.16	9.86	10.04
3605	NASDAQ	TSCO	Tue, Aug 5, 2008	9.83	10.21	9.76	10.18
3604	NASDAQ	TSCO	Mon, Aug 4, 2008	9.61	9.89	9.48	9.61
3603	NASDAQ	TSCO	Fri, Aug 1, 2008	9.56	9.81	9.37	9.69
3602	NASDAQ	TSCO	Thu, Jul 31, 2008	9.39	9.72	9.22	9.50
3601	NASDAQ	TSCO	Wed, Jul 30, 2008	9.98	10.25	9.43	9.50
3600	NASDAQ	TSCO	Tue, Jul 29, 2008	9.44	9.95	9.35	9.92
3599	NASDAQ	TSCO	Mon, Jul 28, 2008	9.50	9.60	9.22	9.34
3598	NASDAQ	TSCO	Fri, Jul 25, 2008	9.44	9.79	9.35	9.52
3597	NASDAQ	TSCO	Thu, Jul 24, 2008	9.36	9.78	9.31	9.39
3596	NASDAQ	TSCO	Wed, Jul 23, 2008	7.97	8.50	7.82	8.40
3595	NASDAQ	TSCO	Tue, Jul 22, 2008	7.61	7.88	7.50	7.88
3594	NASDAQ	TSCO	Mon, Jul 21, 2008	7.65	7.75	7.47	7.65
3593	NASDAQ	TSCO	Fri, Jul 18, 2008	7.67	7.90	7.40	7.59
3592	NASDAQ	TSCO	Thu, Jul 17, 2008	7.65	8.16	7.60	7.71
3591	NASDAQ	TSCO	Wed, Jul 16, 2008	7.27	7.64	7.13	7.50
3590	NASDAQ	TSCO	Tue, Jul 15, 2008	6.98	7.47	6.94	7.21
3589	NASDAQ	TSCO	Mon, Jul 14, 2008	7.20	7.39	6.98	7.05
3588	NASDAQ	TSCO	Fri, Jul 11, 2008	6.90	7.27	6.68	7.15
3587	NASDAQ	TSCO	Thu, Jul 10, 2008	6.94	7.20	6.92	6.96
3586	NASDAQ	TSCO	Wed, Jul 9, 2008	7.46	7.47	6.89	6.94
3585	NASDAQ	TSCO	Tue, Jul 8, 2008	7.09	7.50	7.09	7.49
3584	NASDAQ	TSCO	Mon, Jul 7, 2008	7.22	7.43	7.00	7.12
3583	NASDAQ	TSCO	Thu, Jul 3, 2008	7.08	7.33	7.05	7.17
3582	NASDAQ	TSCO	Wed, Jul 2, 2008	7.29	7.42	7.02	7.07
3581	NASDAQ	TSCO	Tue, Jul 1, 2008	7.17	7.41	7.04	7.31
3580	NASDAQ	TSCO	Mon, Jun 30, 2008	7.40	7.59	7.26	7.26
3579	NASDAQ	TSCO	Fri, Jun 27, 2008	7.22	7.56	7.10	7.39
3578	NASDAQ	TSCO	Thu, Jun 26, 2008	7.46	7.55	7.23	7.25
3577	NASDAQ	TSCO	Wed, Jun 25, 2008	7.55	7.86	7.48	7.50
3576	NASDAQ	TSCO	Tue, Jun 24, 2008	7.55	7.70	7.43	7.50
3575	NASDAQ	TSCO	Mon, Jun 23, 2008	7.94	8.02	7.52	7.63
3574	NASDAQ	TSCO	Fri, Jun 20, 2008	8.14	8.20	7.88	7.93
3573	NASDAQ	TSCO	Thu, Jun 19, 2008	7.97	8.22	7.94	8.19
3572	NASDAQ	TSCO	Wed, Jun 18, 2008	7.90	8.03	7.79	7.93
3571	NASDAQ	TSCO	Tue, Jun 17, 2008	8.16	8.17	8.00	8.01
3570	NASDAQ	TSCO	Mon, Jun 16, 2008	8.04	8.18	7.94	8.02
3569	NASDAQ	TSCO	Fri, Jun 13, 2008	8.07	8.18	7.90	8.09
3568	NASDAQ	TSCO	Thu, Jun 12, 2008	8.09	8.64	8.03	8.05
3567	NASDAQ	TSCO	Wed, Jun 11, 2008	8.27	8.28	7.99	8.01
3566	NASDAQ	TSCO	Tue, Jun 10, 2008	7.99	8.38	7.85	8.32
3565	NASDAQ	TSCO	Mon, Jun 9, 2008	8.31	8.34	7.96	8.03
3564	NASDAQ	TSCO	Fri, Jun 6, 2008	8.95	8.95	8.30	8.33
3563	NASDAQ	TSCO	Thu, Jun 5, 2008	8.92	9.09	8.88	8.97
3562	NASDAQ	TSCO	Wed, Jun 4, 2008	8.78	8.99	8.68	8.86
3561	NASDAQ	TSCO	Tue, Jun 3, 2008	8.69	8.76	8.56	8.75
3560	NASDAQ	TSCO	Mon, Jun 2, 2008	8.87	8.91	8.50	8.69
3559	NASDAQ	TSCO	Fri, May 30, 2008	8.56	8.62	8.41	8.54
3558	NASDAQ	TSCO	Thu, May 29, 2008	8.42	8.65	8.42	8.49
3557	NASDAQ	TSCO	Wed, May 28, 2008	8.35	8.51	8.35	8.45
3556	NASDAQ	TSCO	Tue, May 27, 2008	8.11	8.45	8.10	8.33
3555	NASDAQ	TSCO	Fri, May 23, 2008	8.00	8.18	7.83	8.12
3554	NASDAQ	TSCO	Thu, May 22, 2008	7.94	8.18	7.94	8.05
3553	NASDAQ	TSCO	Wed, May 21, 2008	8.07	8.19	7.88	7.93
3552	NASDAQ	TSCO	Tue, May 20, 2008	8.24	8.25	8.08	8.09
3551	NASDAQ	TSCO	Mon, May 19, 2008	8.46	8.47	8.24	8.24
3550	NASDAQ	TSCO	Fri, May 16, 2008	8.78	8.79	8.41	8.48
3549	NASDAQ	TSCO	Thu, May 15, 2008	8.60	8.79	8.46	8.77
3548	NASDAQ	TSCO	Wed, May 14, 2008	8.59	8.72	8.54	8.58
3547	NASDAQ	TSCO	Tue, May 13, 2008	8.35	8.55	8.35	8.54
3546	NASDAQ	TSCO	Mon, May 12, 2008	8.30	8.40	8.13	8.34
3545	NASDAQ	TSCO	Fri, May 9, 2008	8.37	8.48	8.30	8.32
3544	NASDAQ	TSCO	Thu, May 8, 2008	8.55	8.62	8.34	8.46
3543	NASDAQ	TSCO	Wed, May 7, 2008	8.61	8.85	8.46	8.47
3542	NASDAQ	TSCO	Tue, May 6, 2008	8.75	8.77	8.45	8.60
3541	NASDAQ	TSCO	Mon, May 5, 2008	8.94	9.01	8.76	8.77
3540	NASDAQ	TSCO	Fri, May 2, 2008	9.20	9.20	8.88	8.96
3539	NASDAQ	TSCO	Thu, May 1, 2008	8.87	9.16	8.78	9.11
3538	NASDAQ	TSCO	Wed, Apr 30, 2008	9.00	9.35	8.85	8.89
3537	NASDAQ	TSCO	Tue, Apr 29, 2008	9.11	9.24	9.05	9.09
3536	NASDAQ	TSCO	Mon, Apr 28, 2008	9.00	9.29	8.91	9.18
3535	NASDAQ	TSCO	Fri, Apr 25, 2008	8.90	9.12	8.75	8.99
3534	NASDAQ	TSCO	Thu, Apr 24, 2008	8.62	9.06	8.27	8.81
3533	NASDAQ	TSCO	Wed, Apr 23, 2008	9.09	9.40	9.02	9.37
3532	NASDAQ	TSCO	Tue, Apr 22, 2008	9.25	9.33	8.93	9.14
3531	NASDAQ	TSCO	Mon, Apr 21, 2008	9.25	9.42	9.12	9.21
3530	NASDAQ	TSCO	Fri, Apr 18, 2008	9.38	9.42	9.16	9.25
3529	NASDAQ	TSCO	Thu, Apr 17, 2008	9.27	9.27	9.13	9.20
3528	NASDAQ	TSCO	Wed, Apr 16, 2008	9.24	9.38	9.22	9.27
3527	NASDAQ	TSCO	Tue, Apr 15, 2008	9.04	9.22	9.00	9.18
3526	NASDAQ	TSCO	Mon, Apr 14, 2008	9.19	9.34	9.01	9.06
3525	NASDAQ	TSCO	Fri, Apr 11, 2008	9.36	9.62	9.24	9.28
3524	NASDAQ	TSCO	Thu, Apr 10, 2008	9.15	9.66	9.09	9.42
3523	NASDAQ	TSCO	Wed, Apr 9, 2008	9.54	9.54	9.15	9.19
3522	NASDAQ	TSCO	Tue, Apr 8, 2008	9.62	9.68	9.47	9.55
3521	NASDAQ	TSCO	Mon, Apr 7, 2008	9.72	9.88	9.59	9.68
3520	NASDAQ	TSCO	Fri, Apr 4, 2008	10.03	10.03	9.59	9.68
3519	NASDAQ	TSCO	Thu, Apr 3, 2008	10.09	10.26	9.97	10.14
3518	NASDAQ	TSCO	Wed, Apr 2, 2008	10.10	10.52	10.10	10.17
3517	NASDAQ	TSCO	Tue, Apr 1, 2008	9.76	10.14	9.74	10.06
3516	NASDAQ	TSCO	Mon, Mar 31, 2008	9.76	10.03	9.76	9.88
3515	NASDAQ	TSCO	Fri, Mar 28, 2008	10.22	10.22	9.78	9.85
3514	NASDAQ	TSCO	Thu, Mar 27, 2008	10.50	10.52	10.11	10.14
3513	NASDAQ	TSCO	Wed, Mar 26, 2008	10.65	10.65	10.31	10.42
3512	NASDAQ	TSCO	Tue, Mar 25, 2008	10.60	10.70	10.36	10.53
3511	NASDAQ	TSCO	Mon, Mar 24, 2008	10.37	10.81	10.25	10.50
3510	NASDAQ	TSCO	Thu, Mar 20, 2008	10.02	10.35	9.89	10.31
3509	NASDAQ	TSCO	Wed, Mar 19, 2008	9.95	10.27	9.89	9.98
3508	NASDAQ	TSCO	Tue, Mar 18, 2008	9.58	10.00	9.58	9.95
3507	NASDAQ	TSCO	Mon, Mar 17, 2008	8.97	9.47	8.95	9.39
3506	NASDAQ	TSCO	Fri, Mar 14, 2008	9.13	9.31	8.77	9.18
3505	NASDAQ	TSCO	Thu, Mar 13, 2008	9.09	9.43	8.87	9.31
3504	NASDAQ	TSCO	Wed, Mar 12, 2008	9.30	9.58	9.11	9.27
3503	NASDAQ	TSCO	Tue, Mar 11, 2008	9.06	9.35	9.06	9.28
3502	NASDAQ	TSCO	Mon, Mar 10, 2008	9.16	9.22	8.89	8.89
3501	NASDAQ	TSCO	Fri, Mar 7, 2008	9.08	9.38	9.00	9.11
3500	NASDAQ	TSCO	Thu, Mar 6, 2008	9.58	9.62	9.08	9.11
3499	NASDAQ	TSCO	Wed, Mar 5, 2008	9.53	9.86	9.44	9.59
3498	NASDAQ	TSCO	Tue, Mar 4, 2008	9.44	9.62	9.24	9.53
3497	NASDAQ	TSCO	Mon, Mar 3, 2008	9.32	9.63	9.13	9.55
3496	NASDAQ	TSCO	Fri, Feb 29, 2008	9.76	9.78	9.31	9.36
3495	NASDAQ	TSCO	Thu, Feb 28, 2008	10.14	10.16	9.80	9.80
3494	NASDAQ	TSCO	Wed, Feb 27, 2008	10.16	10.29	9.99	10.13
3493	NASDAQ	TSCO	Tue, Feb 26, 2008	9.99	10.30	9.82	10.25
3492	NASDAQ	TSCO	Mon, Feb 25, 2008	9.57	9.98	9.46	9.92
3491	NASDAQ	TSCO	Fri, Feb 22, 2008	9.50	9.67	9.43	9.64
3490	NASDAQ	TSCO	Thu, Feb 21, 2008	9.76	9.88	9.44	9.51
3489	NASDAQ	TSCO	Wed, Feb 20, 2008	9.62	9.73	9.48	9.69
3488	NASDAQ	TSCO	Tue, Feb 19, 2008	9.99	10.11	9.64	9.69
3487	NASDAQ	TSCO	Fri, Feb 15, 2008	10.02	10.04	9.80	9.93
3486	NASDAQ	TSCO	Thu, Feb 14, 2008	10.32	10.39	9.99	10.05
3485	NASDAQ	TSCO	Wed, Feb 13, 2008	10.25	10.39	10.16	10.32
3484	NASDAQ	TSCO	Tue, Feb 12, 2008	10.40	10.49	10.13	10.21
3483	NASDAQ	TSCO	Mon, Feb 11, 2008	10.11	10.39	9.95	10.36
3482	NASDAQ	TSCO	Fri, Feb 8, 2008	9.86	10.31	9.84	10.07
3481	NASDAQ	TSCO	Thu, Feb 7, 2008	9.40	10.03	9.39	9.87
3480	NASDAQ	TSCO	Wed, Feb 6, 2008	9.53	9.75	9.38	9.47
3479	NASDAQ	TSCO	Tue, Feb 5, 2008	9.55	9.79	9.43	9.46
3478	NASDAQ	TSCO	Mon, Feb 4, 2008	9.98	9.98	9.65	9.74
3477	NASDAQ	TSCO	Fri, Feb 1, 2008	9.72	10.07	9.55	9.95
3476	NASDAQ	TSCO	Thu, Jan 31, 2008	8.88	9.97	8.75	9.64
3475	NASDAQ	TSCO	Wed, Jan 30, 2008	8.87	8.87	8.35	8.42
3474	NASDAQ	TSCO	Tue, Jan 29, 2008	8.54	8.88	8.40	8.81
3473	NASDAQ	TSCO	Mon, Jan 28, 2008	8.30	8.54	8.07	8.51
3472	NASDAQ	TSCO	Fri, Jan 25, 2008	8.24	8.36	8.12	8.25
3471	NASDAQ	TSCO	Thu, Jan 24, 2008	8.39	8.70	8.13	8.22
3470	NASDAQ	TSCO	Wed, Jan 23, 2008	7.38	8.53	7.27	8.43
3469	NASDAQ	TSCO	Tue, Jan 22, 2008	7.08	7.74	7.00	7.61
3468	NASDAQ	TSCO	Fri, Jan 18, 2008	7.58	7.86	7.37	7.37
3467	NASDAQ	TSCO	Thu, Jan 17, 2008	7.83	8.03	7.47	7.57
3466	NASDAQ	TSCO	Wed, Jan 16, 2008	7.38	8.02	7.31	7.83
3465	NASDAQ	TSCO	Tue, Jan 15, 2008	7.67	7.74	7.56	7.63
3464	NASDAQ	TSCO	Mon, Jan 14, 2008	7.65	7.85	7.52	7.82
3463	NASDAQ	TSCO	Fri, Jan 11, 2008	7.92	7.97	7.57	7.64
3462	NASDAQ	TSCO	Thu, Jan 10, 2008	7.86	8.23	7.72	8.05
3461	NASDAQ	TSCO	Wed, Jan 9, 2008	7.95	8.02	7.59	7.88
3460	NASDAQ	TSCO	Tue, Jan 8, 2008	8.20	8.38	7.92	7.94
3459	NASDAQ	TSCO	Mon, Jan 7, 2008	8.06	8.37	7.98	8.12
3458	NASDAQ	TSCO	Fri, Jan 4, 2008	8.22	8.23	7.82	7.98
3457	NASDAQ	TSCO	Thu, Jan 3, 2008	8.59	8.67	8.21	8.27
3456	NASDAQ	TSCO	Wed, Jan 2, 2008	8.92	8.98	8.53	8.55
3455	NASDAQ	TSCO	Mon, Dec 31, 2007	8.77	9.07	8.77	8.99
3454	NASDAQ	TSCO	Fri, Dec 28, 2007	9.09	9.10	8.82	8.84
3453	NASDAQ	TSCO	Thu, Dec 27, 2007	9.21	9.31	9.01	9.06
3452	NASDAQ	TSCO	Wed, Dec 26, 2007	9.47	9.64	9.24	9.32
3451	NASDAQ	TSCO	Mon, Dec 24, 2007	9.41	9.59	9.40	9.56
3450	NASDAQ	TSCO	Fri, Dec 21, 2007	9.42	9.55	9.39	9.40
3449	NASDAQ	TSCO	Thu, Dec 20, 2007	9.63	9.67	9.41	9.42
3448	NASDAQ	TSCO	Wed, Dec 19, 2007	9.54	9.64	9.42	9.51
3447	NASDAQ	TSCO	Tue, Dec 18, 2007	9.21	9.73	9.21	9.60
3446	NASDAQ	TSCO	Mon, Dec 17, 2007	9.22	9.51	9.13	9.18
3445	NASDAQ	TSCO	Fri, Dec 14, 2007	9.27	9.43	9.15	9.22
3444	NASDAQ	TSCO	Thu, Dec 13, 2007	9.36	9.46	9.26	9.34
3443	NASDAQ	TSCO	Wed, Dec 12, 2007	9.83	9.91	9.18	9.42
3442	NASDAQ	TSCO	Tue, Dec 11, 2007	9.95	10.00	9.63	9.71
3441	NASDAQ	TSCO	Mon, Dec 10, 2007	10.09	10.09	9.91	9.95
3440	NASDAQ	TSCO	Fri, Dec 7, 2007	9.84	10.08	9.81	10.08
3439	NASDAQ	TSCO	Thu, Dec 6, 2007	10.06	10.09	9.82	9.87
3438	NASDAQ	TSCO	Wed, Dec 5, 2007	10.15	10.24	10.02	10.13
3437	NASDAQ	TSCO	Tue, Dec 4, 2007	10.00	10.21	9.97	10.12
3436	NASDAQ	TSCO	Mon, Dec 3, 2007	10.31	10.36	10.16	10.17
3435	NASDAQ	TSCO	Fri, Nov 30, 2007	10.32	10.52	10.23	10.26
3434	NASDAQ	TSCO	Thu, Nov 29, 2007	10.22	10.25	10.07	10.16
3433	NASDAQ	TSCO	Wed, Nov 28, 2007	10.18	10.37	10.09	10.22
3432	NASDAQ	TSCO	Tue, Nov 27, 2007	10.09	10.12	9.92	10.04
3431	NASDAQ	TSCO	Mon, Nov 26, 2007	10.03	10.28	9.99	10.00
3430	NASDAQ	TSCO	Fri, Nov 23, 2007	9.78	10.03	9.63	9.93
3429	NASDAQ	TSCO	Wed, Nov 21, 2007	9.64	9.85	9.64	9.69
3428	NASDAQ	TSCO	Tue, Nov 20, 2007	9.75	10.00	9.63	9.81
3427	NASDAQ	TSCO	Mon, Nov 19, 2007	9.80	9.95	9.74	9.75
3426	NASDAQ	TSCO	Fri, Nov 16, 2007	9.91	10.02	9.72	9.92
3425	NASDAQ	TSCO	Thu, Nov 15, 2007	10.00	10.07	9.86	9.89
3424	NASDAQ	TSCO	Wed, Nov 14, 2007	10.32	10.36	10.05	10.06
3423	NASDAQ	TSCO	Tue, Nov 13, 2007	10.15	10.46	10.10	10.35
3422	NASDAQ	TSCO	Mon, Nov 12, 2007	9.75	10.36	9.75	10.08
3421	NASDAQ	TSCO	Fri, Nov 9, 2007	9.92	9.95	9.70	9.76
3420	NASDAQ	TSCO	Thu, Nov 8, 2007	9.74	10.00	9.70	9.99
3419	NASDAQ	TSCO	Wed, Nov 7, 2007	9.80	9.90	9.64	9.74
3418	NASDAQ	TSCO	Tue, Nov 6, 2007	9.88	10.00	9.67	9.96
3417	NASDAQ	TSCO	Mon, Nov 5, 2007	10.06	10.17	9.79	9.83
3416	NASDAQ	TSCO	Fri, Nov 2, 2007	10.28	10.28	9.96	10.19
3415	NASDAQ	TSCO	Thu, Nov 1, 2007	10.19	10.32	10.19	10.23
3414	NASDAQ	TSCO	Wed, Oct 31, 2007	10.59	10.61	10.18	10.36
3413	NASDAQ	TSCO	Tue, Oct 30, 2007	10.51	10.64	10.40	10.57
3412	NASDAQ	TSCO	Mon, Oct 29, 2007	10.49	10.65	10.42	10.51
3411	NASDAQ	TSCO	Fri, Oct 26, 2007	10.50	10.67	10.35	10.48
3410	NASDAQ	TSCO	Thu, Oct 25, 2007	10.80	11.12	10.44	10.47
3409	NASDAQ	TSCO	Wed, Oct 24, 2007	11.10	11.19	10.75	11.00
3408	NASDAQ	TSCO	Tue, Oct 23, 2007	11.50	11.56	11.12	11.21
3407	NASDAQ	TSCO	Mon, Oct 22, 2007	11.13	11.38	11.02	11.36
3406	NASDAQ	TSCO	Fri, Oct 19, 2007	11.56	11.62	11.10	11.16
3405	NASDAQ	TSCO	Thu, Oct 18, 2007	11.73	11.92	11.59	11.63
3404	NASDAQ	TSCO	Wed, Oct 17, 2007	11.89	12.08	11.75	11.81
3403	NASDAQ	TSCO	Tue, Oct 16, 2007	12.03	12.12	11.90	11.92
3402	NASDAQ	TSCO	Mon, Oct 15, 2007	12.02	12.27	12.02	12.19
3401	NASDAQ	TSCO	Fri, Oct 12, 2007	11.71	12.11	11.71	12.04
3400	NASDAQ	TSCO	Thu, Oct 11, 2007	12.00	12.00	11.70	11.75
3399	NASDAQ	TSCO	Wed, Oct 10, 2007	11.79	12.02	11.79	12.00
3398	NASDAQ	TSCO	Tue, Oct 9, 2007	11.85	11.95	11.75	11.83
3397	NASDAQ	TSCO	Mon, Oct 8, 2007	12.06	12.07	11.87	11.87
3396	NASDAQ	TSCO	Fri, Oct 5, 2007	11.70	12.31	11.66	12.08
3395	NASDAQ	TSCO	Thu, Oct 4, 2007	11.57	11.66	11.54	11.61
3394	NASDAQ	TSCO	Wed, Oct 3, 2007	11.54	11.69	11.53	11.60
3393	NASDAQ	TSCO	Tue, Oct 2, 2007	11.69	11.69	11.47	11.56
3392	NASDAQ	TSCO	Mon, Oct 1, 2007	11.48	11.73	11.46	11.68
3391	NASDAQ	TSCO	Fri, Sep 28, 2007	11.44	11.56	11.42	11.52
3390	NASDAQ	TSCO	Thu, Sep 27, 2007	11.42	11.53	11.39	11.41
3389	NASDAQ	TSCO	Wed, Sep 26, 2007	11.41	11.51	11.32	11.35
3388	NASDAQ	TSCO	Tue, Sep 25, 2007	11.68	11.73	11.24	11.33
3387	NASDAQ	TSCO	Mon, Sep 24, 2007	12.05	12.08	11.74	11.76
3386	NASDAQ	TSCO	Fri, Sep 21, 2007	12.29	12.34	12.09	12.11
3385	NASDAQ	TSCO	Thu, Sep 20, 2007	12.47	12.47	12.19	12.26
3384	NASDAQ	TSCO	Wed, Sep 19, 2007	12.36	12.90	12.32	12.48
3383	NASDAQ	TSCO	Tue, Sep 18, 2007	11.81	12.41	11.74	12.38
3382	NASDAQ	TSCO	Mon, Sep 17, 2007	11.88	11.95	11.78	11.83
3381	NASDAQ	TSCO	Fri, Sep 14, 2007	11.58	11.96	11.54	11.89
3380	NASDAQ	TSCO	Thu, Sep 13, 2007	11.57	11.80	11.45	11.61
3379	NASDAQ	TSCO	Wed, Sep 12, 2007	11.51	11.63	11.43	11.46
3378	NASDAQ	TSCO	Tue, Sep 11, 2007	11.45	11.68	11.45	11.50
3377	NASDAQ	TSCO	Mon, Sep 10, 2007	11.52	11.59	11.33	11.41
3376	NASDAQ	TSCO	Fri, Sep 7, 2007	11.82	11.82	11.40	11.52
3375	NASDAQ	TSCO	Thu, Sep 6, 2007	12.07	12.19	11.90	11.96
3374	NASDAQ	TSCO	Wed, Sep 5, 2007	11.94	12.15	11.88	12.10
3373	NASDAQ	TSCO	Tue, Sep 4, 2007	12.06	12.17	11.96	12.02
3372	NASDAQ	TSCO	Fri, Aug 31, 2007	12.31	12.31	11.89	12.04
3371	NASDAQ	TSCO	Thu, Aug 30, 2007	11.84	12.23	11.84	12.04
3370	NASDAQ	TSCO	Wed, Aug 29, 2007	11.74	12.04	11.73	11.98
3369	NASDAQ	TSCO	Tue, Aug 28, 2007	12.01	12.08	11.62	11.66
3368	NASDAQ	TSCO	Mon, Aug 27, 2007	11.98	12.20	11.98	12.02
3367	NASDAQ	TSCO	Fri, Aug 24, 2007	11.73	12.03	11.71	12.03
3366	NASDAQ	TSCO	Thu, Aug 23, 2007	12.24	12.30	11.71	11.77
3365	NASDAQ	TSCO	Wed, Aug 22, 2007	11.87	12.34	11.87	12.25
3364	NASDAQ	TSCO	Tue, Aug 21, 2007	11.63	11.99	11.63	11.88
3363	NASDAQ	TSCO	Mon, Aug 20, 2007	11.45	11.89	11.33	11.69
3362	NASDAQ	TSCO	Fri, Aug 17, 2007	11.68	11.95	11.29	11.46
3361	NASDAQ	TSCO	Thu, Aug 16, 2007	11.36	11.68	11.05	11.44
3360	NASDAQ	TSCO	Wed, Aug 15, 2007	11.56	11.66	11.35	11.55
3359	NASDAQ	TSCO	Tue, Aug 14, 2007	11.81	11.88	11.50	11.63
3358	NASDAQ	TSCO	Mon, Aug 13, 2007	12.37	12.44	11.78	11.80
3357	NASDAQ	TSCO	Fri, Aug 10, 2007	12.57	12.90	12.08	12.25
3356	NASDAQ	TSCO	Thu, Aug 9, 2007	12.72	13.04	12.48	12.75
3355	NASDAQ	TSCO	Wed, Aug 8, 2007	12.30	13.39	12.28	12.72
3354	NASDAQ	TSCO	Tue, Aug 7, 2007	11.61	12.32	11.50	12.23
3353	NASDAQ	TSCO	Mon, Aug 6, 2007	11.61	11.74	11.26	11.61
3352	NASDAQ	TSCO	Fri, Aug 3, 2007	11.88	12.01	11.58	11.60
3351	NASDAQ	TSCO	Thu, Aug 2, 2007	11.72	11.98	11.72	11.87
3350	NASDAQ	TSCO	Wed, Aug 1, 2007	11.92	11.92	11.53	11.74
3349	NASDAQ	TSCO	Tue, Jul 31, 2007	12.24	12.34	11.88	11.88
3348	NASDAQ	TSCO	Mon, Jul 30, 2007	11.63	12.28	11.56	12.22
3347	NASDAQ	TSCO	Fri, Jul 27, 2007	11.35	11.77	11.30	11.56
3346	NASDAQ	TSCO	Thu, Jul 26, 2007	12.09	12.27	11.30	11.32
3345	NASDAQ	TSCO	Wed, Jul 25, 2007	12.07	12.38	12.06	12.24
3344	NASDAQ	TSCO	Tue, Jul 24, 2007	12.13	12.34	11.96	12.05
3343	NASDAQ	TSCO	Mon, Jul 23, 2007	12.39	12.49	12.19	12.22
3342	NASDAQ	TSCO	Fri, Jul 20, 2007	12.50	12.56	12.24	12.38
3341	NASDAQ	TSCO	Thu, Jul 19, 2007	12.54	12.78	12.47	12.52
3340	NASDAQ	TSCO	Wed, Jul 18, 2007	12.88	12.95	12.46	12.54
3339	NASDAQ	TSCO	Tue, Jul 17, 2007	12.96	13.13	12.90	12.98
3338	NASDAQ	TSCO	Mon, Jul 16, 2007	13.03	13.15	12.88	12.99
3337	NASDAQ	TSCO	Fri, Jul 13, 2007	12.83	13.09	12.83	13.08
3336	NASDAQ	TSCO	Thu, Jul 12, 2007	12.68	13.01	12.65	12.88
3335	NASDAQ	TSCO	Wed, Jul 11, 2007	12.34	12.69	12.23	12.68
3334	NASDAQ	TSCO	Tue, Jul 10, 2007	12.83	12.83	12.49	12.59
3333	NASDAQ	TSCO	Mon, Jul 9, 2007	13.05	13.05	12.73	12.81
3332	NASDAQ	TSCO	Fri, Jul 6, 2007	12.94	13.12	12.85	13.04
3331	NASDAQ	TSCO	Thu, Jul 5, 2007	12.88	13.00	12.80	12.90
3330	NASDAQ	TSCO	Tue, Jul 3, 2007	13.00	13.16	12.90	12.95
3329	NASDAQ	TSCO	Mon, Jul 2, 2007	13.06	13.10	12.87	12.97
3328	NASDAQ	TSCO	Fri, Jun 29, 2007	13.19	13.21	12.92	13.01
3327	NASDAQ	TSCO	Thu, Jun 28, 2007	13.21	13.36	13.10	13.17
3326	NASDAQ	TSCO	Wed, Jun 27, 2007	13.09	13.28	13.03	13.24
3325	NASDAQ	TSCO	Tue, Jun 26, 2007	13.00	13.22	12.94	13.07
3324	NASDAQ	TSCO	Mon, Jun 25, 2007	13.27	13.27	12.98	13.00
3323	NASDAQ	TSCO	Fri, Jun 22, 2007	13.03	13.37	13.03	13.25
3322	NASDAQ	TSCO	Thu, Jun 21, 2007	13.18	13.18	12.91	13.06
3321	NASDAQ	TSCO	Wed, Jun 20, 2007	13.21	13.26	13.11	13.19
3320	NASDAQ	TSCO	Tue, Jun 19, 2007	13.52	13.52	13.09	13.17
3319	NASDAQ	TSCO	Mon, Jun 18, 2007	13.42	13.60	13.33	13.58
3318	NASDAQ	TSCO	Fri, Jun 15, 2007	13.43	13.64	13.39	13.41
3317	NASDAQ	TSCO	Thu, Jun 14, 2007	13.04	13.52	13.00	13.29
3316	NASDAQ	TSCO	Wed, Jun 13, 2007	12.90	13.09	12.85	13.00
3315	NASDAQ	TSCO	Tue, Jun 12, 2007	13.00	13.01	12.79	12.90
3314	NASDAQ	TSCO	Mon, Jun 11, 2007	13.20	13.20	12.96	13.06
3313	NASDAQ	TSCO	Fri, Jun 8, 2007	13.11	13.22	13.09	13.20
3312	NASDAQ	TSCO	Thu, Jun 7, 2007	13.47	13.47	13.07	13.10
3311	NASDAQ	TSCO	Wed, Jun 6, 2007	13.58	13.65	13.38	13.47
3310	NASDAQ	TSCO	Tue, Jun 5, 2007	13.70	13.71	13.61	13.69
3309	NASDAQ	TSCO	Mon, Jun 4, 2007	13.61	13.75	13.58	13.74
3308	NASDAQ	TSCO	Fri, Jun 1, 2007	13.28	13.64	13.28	13.64
3307	NASDAQ	TSCO	Thu, May 31, 2007	13.12	13.42	13.12	13.30
3306	NASDAQ	TSCO	Wed, May 30, 2007	12.94	13.15	12.91	13.11
3305	NASDAQ	TSCO	Tue, May 29, 2007	12.96	13.08	12.84	12.94
3304	NASDAQ	TSCO	Fri, May 25, 2007	12.69	12.95	12.69	12.90
3303	NASDAQ	TSCO	Thu, May 24, 2007	12.77	12.95	12.70	12.71
3302	NASDAQ	TSCO	Wed, May 23, 2007	12.94	13.09	12.74	12.74
3301	NASDAQ	TSCO	Tue, May 22, 2007	12.89	12.99	12.75	12.97
3300	NASDAQ	TSCO	Mon, May 21, 2007	12.86	12.97	12.81	12.93
3299	NASDAQ	TSCO	Fri, May 18, 2007	12.71	12.87	12.57	12.82
3298	NASDAQ	TSCO	Thu, May 17, 2007	12.81	12.89	12.63	12.73
3297	NASDAQ	TSCO	Wed, May 16, 2007	12.53	12.84	12.50	12.81
3296	NASDAQ	TSCO	Tue, May 15, 2007	12.75	12.79	12.48	12.52
3295	NASDAQ	TSCO	Mon, May 14, 2007	12.78	12.86	12.70	12.75
3294	NASDAQ	TSCO	Fri, May 11, 2007	12.91	12.97	12.67	12.73
3293	NASDAQ	TSCO	Thu, May 10, 2007	12.98	13.17	12.81	12.85
3292	NASDAQ	TSCO	Wed, May 9, 2007	12.78	13.08	12.75	13.06
3291	NASDAQ	TSCO	Tue, May 8, 2007	12.76	12.86	12.70	12.83
3290	NASDAQ	TSCO	Mon, May 7, 2007	12.85	12.97	12.74	12.88
3289	NASDAQ	TSCO	Fri, May 4, 2007	12.75	12.86	12.60	12.83
3288	NASDAQ	TSCO	Thu, May 3, 2007	12.74	12.82	12.59	12.74
3287	NASDAQ	TSCO	Wed, May 2, 2007	12.94	13.00	12.69	12.78
3286	NASDAQ	TSCO	Tue, May 1, 2007	13.05	13.05	12.59	12.93
3285	NASDAQ	TSCO	Mon, Apr 30, 2007	13.31	13.43	12.91	12.94
3284	NASDAQ	TSCO	Fri, Apr 27, 2007	13.41	13.58	13.20	13.20
3283	NASDAQ	TSCO	Thu, Apr 26, 2007	13.88	13.92	13.41	13.52
3282	NASDAQ	TSCO	Wed, Apr 25, 2007	14.11	14.23	13.94	14.15
3281	NASDAQ	TSCO	Tue, Apr 24, 2007	14.00	14.17	13.91	14.12
3280	NASDAQ	TSCO	Mon, Apr 23, 2007	13.76	14.03	13.76	13.99
3279	NASDAQ	TSCO	Fri, Apr 20, 2007	13.83	13.99	13.68	13.80
3278	NASDAQ	TSCO	Thu, Apr 19, 2007	13.79	13.86	13.68	13.74
3277	NASDAQ	TSCO	Wed, Apr 18, 2007	13.76	13.96	13.75	13.85
3276	NASDAQ	TSCO	Tue, Apr 17, 2007	14.00	14.00	13.82	13.86
3275	NASDAQ	TSCO	Mon, Apr 16, 2007	13.96	14.08	13.87	13.97
3274	NASDAQ	TSCO	Fri, Apr 13, 2007	13.76	14.07	13.76	13.98
3273	NASDAQ	TSCO	Thu, Apr 12, 2007	13.68	13.89	13.64	13.83
3272	NASDAQ	TSCO	Wed, Apr 11, 2007	14.13	14.43	13.84	14.08
3271	NASDAQ	TSCO	Tue, Apr 10, 2007	12.84	12.86	12.67	12.78
3270	NASDAQ	TSCO	Mon, Apr 9, 2007	12.94	13.03	12.87	12.87
3269	NASDAQ	TSCO	Thu, Apr 5, 2007	13.06	13.08	12.93	12.96
3268	NASDAQ	TSCO	Wed, Apr 4, 2007	13.04	13.05	12.90	13.00
3267	NASDAQ	TSCO	Tue, Apr 3, 2007	12.97	13.10	12.91	12.97
3266	NASDAQ	TSCO	Mon, Apr 2, 2007	12.91	13.12	12.87	12.96
3265	NASDAQ	TSCO	Fri, Mar 30, 2007	12.75	12.90	12.63	12.88
3264	NASDAQ	TSCO	Thu, Mar 29, 2007	12.93	12.99	12.62	12.77
3263	NASDAQ	TSCO	Wed, Mar 28, 2007	12.91	12.96	12.73	12.85
3262	NASDAQ	TSCO	Tue, Mar 27, 2007	13.14	13.20	12.85	12.97
3261	NASDAQ	TSCO	Mon, Mar 26, 2007	13.41	13.44	13.15	13.22
3260	NASDAQ	TSCO	Fri, Mar 23, 2007	13.37	13.47	13.18	13.44
3259	NASDAQ	TSCO	Thu, Mar 22, 2007	13.00	13.42	12.91	13.35
3258	NASDAQ	TSCO	Wed, Mar 21, 2007	12.82	12.94	12.72	12.94
3257	NASDAQ	TSCO	Tue, Mar 20, 2007	12.63	12.82	12.47	12.78
3256	NASDAQ	TSCO	Mon, Mar 19, 2007	12.69	12.90	12.64	12.78
3255	NASDAQ	TSCO	Fri, Mar 16, 2007	12.75	12.75	12.59	12.68
3254	NASDAQ	TSCO	Thu, Mar 15, 2007	12.80	12.92	12.63	12.72
3253	NASDAQ	TSCO	Wed, Mar 14, 2007	12.97	13.00	12.60	12.88
3252	NASDAQ	TSCO	Tue, Mar 13, 2007	13.34	13.35	13.00	13.02
3251	NASDAQ	TSCO	Mon, Mar 12, 2007	13.39	13.54	13.20	13.40
3250	NASDAQ	TSCO	Fri, Mar 9, 2007	13.42	13.43	13.19	13.33
3249	NASDAQ	TSCO	Thu, Mar 8, 2007	13.13	13.41	13.05	13.30
3248	NASDAQ	TSCO	Wed, Mar 7, 2007	12.82	13.17	12.82	13.07
3247	NASDAQ	TSCO	Tue, Mar 6, 2007	12.65	12.85	12.58	12.78
3246	NASDAQ	TSCO	Mon, Mar 5, 2007	12.56	12.73	12.51	12.65
3245	NASDAQ	TSCO	Fri, Mar 2, 2007	12.44	12.93	12.41	12.75
3244	NASDAQ	TSCO	Thu, Mar 1, 2007	12.61	12.69	12.32	12.55
3243	NASDAQ	TSCO	Wed, Feb 28, 2007	12.73	12.95	12.61	12.79
3242	NASDAQ	TSCO	Tue, Feb 27, 2007	12.64	12.79	12.50	12.63
3241	NASDAQ	TSCO	Mon, Feb 26, 2007	12.71	12.80	12.70	12.76
3240	NASDAQ	TSCO	Fri, Feb 23, 2007	12.84	12.91	12.63	12.69
3239	NASDAQ	TSCO	Thu, Feb 22, 2007	12.77	12.84	12.56	12.81
3238	NASDAQ	TSCO	Wed, Feb 21, 2007	12.39	12.83	12.29	12.76
3237	NASDAQ	TSCO	Tue, Feb 20, 2007	12.30	12.46	12.15	12.36
3236	NASDAQ	TSCO	Fri, Feb 16, 2007	12.19	12.31	12.03	12.24
3235	NASDAQ	TSCO	Thu, Feb 15, 2007	12.19	12.27	12.03	12.17
3234	NASDAQ	TSCO	Wed, Feb 14, 2007	12.29	12.37	12.02	12.20
3233	NASDAQ	TSCO	Tue, Feb 13, 2007	11.92	11.93	11.75	11.85
3232	NASDAQ	TSCO	Mon, Feb 12, 2007	11.94	11.94	11.76	11.87
3231	NASDAQ	TSCO	Fri, Feb 9, 2007	11.95	11.99	11.75	11.89
3230	NASDAQ	TSCO	Thu, Feb 8, 2007	12.00	12.00	11.72	11.92
3229	NASDAQ	TSCO	Wed, Feb 7, 2007	11.98	12.14	11.79	11.89
3228	NASDAQ	TSCO	Tue, Feb 6, 2007	11.67	11.69	11.39	11.48
3227	NASDAQ	TSCO	Mon, Feb 5, 2007	11.98	11.98	11.56	11.61
3226	NASDAQ	TSCO	Fri, Feb 2, 2007	11.86	12.05	11.76	12.01
3225	NASDAQ	TSCO	Thu, Feb 1, 2007	12.01	12.43	11.54	11.86
3224	NASDAQ	TSCO	Wed, Jan 31, 2007	12.26	12.63	12.20	12.58
3223	NASDAQ	TSCO	Tue, Jan 30, 2007	12.08	12.40	12.08	12.33
3222	NASDAQ	TSCO	Mon, Jan 29, 2007	12.13	12.27	12.02	12.10
3221	NASDAQ	TSCO	Fri, Jan 26, 2007	12.06	12.13	11.86	12.10
3220	NASDAQ	TSCO	Thu, Jan 25, 2007	12.34	12.45	12.10	12.10
3219	NASDAQ	TSCO	Wed, Jan 24, 2007	12.38	12.39	12.21	12.32
3218	NASDAQ	TSCO	Tue, Jan 23, 2007	12.24	12.57	12.24	12.36
3217	NASDAQ	TSCO	Mon, Jan 22, 2007	12.30	12.31	12.13	12.27
3216	NASDAQ	TSCO	Fri, Jan 19, 2007	12.34	12.42	12.25	12.35
3215	NASDAQ	TSCO	Thu, Jan 18, 2007	12.59	12.59	12.31	12.33
3214	NASDAQ	TSCO	Wed, Jan 17, 2007	12.53	12.72	12.38	12.56
3213	NASDAQ	TSCO	Tue, Jan 16, 2007	12.30	12.34	12.11	12.24
3212	NASDAQ	TSCO	Fri, Jan 12, 2007	12.29	12.35	12.15	12.32
3211	NASDAQ	TSCO	Thu, Jan 11, 2007	11.99	12.29	11.99	12.28
3210	NASDAQ	TSCO	Wed, Jan 10, 2007	11.97	12.01	11.88	11.99
3209	NASDAQ	TSCO	Tue, Jan 9, 2007	11.81	12.01	11.73	11.97
3208	NASDAQ	TSCO	Mon, Jan 8, 2007	11.94	11.96	11.59	11.67
3207	NASDAQ	TSCO	Fri, Jan 5, 2007	11.49	12.11	11.44	12.00
3206	NASDAQ	TSCO	Thu, Jan 4, 2007	11.44	11.60	11.30	11.55
3205	NASDAQ	TSCO	Wed, Jan 3, 2007	11.24	11.66	11.22	11.44
3204	NASDAQ	TSCO	Fri, Dec 29, 2006	11.28	11.39	11.16	11.18
3203	NASDAQ	TSCO	Thu, Dec 28, 2006	11.19	11.31	11.18	11.25
3202	NASDAQ	TSCO	Wed, Dec 27, 2006	11.07	11.27	11.07	11.24
3201	NASDAQ	TSCO	Tue, Dec 26, 2006	11.05	11.12	10.94	11.09
3200	NASDAQ	TSCO	Fri, Dec 22, 2006	11.16	11.22	10.99	11.05
3199	NASDAQ	TSCO	Thu, Dec 21, 2006	11.41	11.41	11.10	11.20
3198	NASDAQ	TSCO	Wed, Dec 20, 2006	11.36	11.51	11.32	11.32
3197	NASDAQ	TSCO	Tue, Dec 19, 2006	11.24	11.33	11.02	11.28
3196	NASDAQ	TSCO	Mon, Dec 18, 2006	11.41	11.51	11.25	11.28
3195	NASDAQ	TSCO	Fri, Dec 15, 2006	11.72	11.72	11.42	11.44
3194	NASDAQ	TSCO	Thu, Dec 14, 2006	11.68	11.75	11.62	11.65
3193	NASDAQ	TSCO	Wed, Dec 13, 2006	11.82	11.90	11.64	11.66
3192	NASDAQ	TSCO	Tue, Dec 12, 2006	12.15	12.49	11.71	11.73
3191	NASDAQ	TSCO	Mon, Dec 11, 2006	12.17	12.23	11.87	11.97
3190	NASDAQ	TSCO	Fri, Dec 8, 2006	12.07	12.56	12.03	12.28
3189	NASDAQ	TSCO	Thu, Dec 7, 2006	12.01	12.13	11.96	11.99
3188	NASDAQ	TSCO	Wed, Dec 6, 2006	11.98	12.07	11.88	12.04
3187	NASDAQ	TSCO	Tue, Dec 5, 2006	11.79	12.09	11.72	11.97
3186	NASDAQ	TSCO	Mon, Dec 4, 2006	11.69	11.79	11.61	11.76
3185	NASDAQ	TSCO	Fri, Dec 1, 2006	11.87	11.95	11.54	11.70
3184	NASDAQ	TSCO	Thu, Nov 30, 2006	12.01	12.01	11.78	11.90
3183	NASDAQ	TSCO	Wed, Nov 29, 2006	11.71	12.01	11.71	11.99
3182	NASDAQ	TSCO	Tue, Nov 28, 2006	11.85	11.86	11.50	11.69
3181	NASDAQ	TSCO	Mon, Nov 27, 2006	12.19	12.19	11.81	11.85
3180	NASDAQ	TSCO	Fri, Nov 24, 2006	12.22	12.29	12.19	12.24
3179	NASDAQ	TSCO	Wed, Nov 22, 2006	12.27	12.30	12.12	12.28
3178	NASDAQ	TSCO	Tue, Nov 21, 2006	12.36	12.40	12.22	12.25
3177	NASDAQ	TSCO	Mon, Nov 20, 2006	12.39	12.49	12.34	12.41
3176	NASDAQ	TSCO	Fri, Nov 17, 2006	12.54	12.54	12.33	12.44
3175	NASDAQ	TSCO	Thu, Nov 16, 2006	12.47	12.49	12.22	12.49
3174	NASDAQ	TSCO	Wed, Nov 15, 2006	12.11	12.50	12.09	12.42
3173	NASDAQ	TSCO	Tue, Nov 14, 2006	12.03	12.07	11.86	12.05
3172	NASDAQ	TSCO	Mon, Nov 13, 2006	12.04	12.24	12.00	12.03
3171	NASDAQ	TSCO	Fri, Nov 10, 2006	11.89	12.12	11.89	12.11
3170	NASDAQ	TSCO	Thu, Nov 9, 2006	11.95	12.05	11.83	11.88
3169	NASDAQ	TSCO	Wed, Nov 8, 2006	11.85	12.10	11.83	11.99
3168	NASDAQ	TSCO	Tue, Nov 7, 2006	12.01	12.04	11.86	11.90
3167	NASDAQ	TSCO	Mon, Nov 6, 2006	12.00	12.14	11.88	12.06
3166	NASDAQ	TSCO	Fri, Nov 3, 2006	12.13	12.19	11.89	11.92
3165	NASDAQ	TSCO	Thu, Nov 2, 2006	12.00	12.25	11.97	12.06
3164	NASDAQ	TSCO	Wed, Nov 1, 2006	12.12	12.18	12.02	12.07
3163	NASDAQ	TSCO	Tue, Oct 31, 2006	12.22	12.22	11.97	12.11
3162	NASDAQ	TSCO	Mon, Oct 30, 2006	12.11	12.33	12.00	12.25
3161	NASDAQ	TSCO	Fri, Oct 27, 2006	12.40	12.40	12.11	12.15
3160	NASDAQ	TSCO	Thu, Oct 26, 2006	12.16	12.60	12.15	12.51
3159	NASDAQ	TSCO	Wed, Oct 25, 2006	13.34	13.53	13.18	13.30
3158	NASDAQ	TSCO	Tue, Oct 24, 2006	13.30	13.53	13.30	13.36
3157	NASDAQ	TSCO	Mon, Oct 23, 2006	13.12	13.41	13.00	13.34
3156	NASDAQ	TSCO	Fri, Oct 20, 2006	13.08	13.21	12.89	13.19
3155	NASDAQ	TSCO	Thu, Oct 19, 2006	13.13	13.28	13.02	13.12
3154	NASDAQ	TSCO	Wed, Oct 18, 2006	12.50	13.15	12.50	13.10
3153	NASDAQ	TSCO	Tue, Oct 17, 2006	12.57	12.60	12.28	12.37
3152	NASDAQ	TSCO	Mon, Oct 16, 2006	12.61	12.81	12.61	12.64
3151	NASDAQ	TSCO	Fri, Oct 13, 2006	12.57	12.69	12.51	12.65
3150	NASDAQ	TSCO	Thu, Oct 12, 2006	12.50	12.62	12.46	12.54
3149	NASDAQ	TSCO	Wed, Oct 11, 2006	12.40	12.61	12.31	12.45
3148	NASDAQ	TSCO	Tue, Oct 10, 2006	12.42	12.44	12.27	12.38
3147	NASDAQ	TSCO	Mon, Oct 9, 2006	12.40	12.48	12.27	12.37
3146	NASDAQ	TSCO	Fri, Oct 6, 2006	12.40	12.48	12.29	12.44
3145	NASDAQ	TSCO	Thu, Oct 5, 2006	12.28	12.53	12.21	12.50
3144	NASDAQ	TSCO	Wed, Oct 4, 2006	12.44	12.61	12.35	12.60
3143	NASDAQ	TSCO	Tue, Oct 3, 2006	12.00	12.43	11.92	12.36
3142	NASDAQ	TSCO	Mon, Oct 2, 2006	12.04	12.15	11.92	12.04
3141	NASDAQ	TSCO	Fri, Sep 29, 2006	12.37	12.37	12.05	12.07
3140	NASDAQ	TSCO	Thu, Sep 28, 2006	12.04	12.37	11.97	12.35
3139	NASDAQ	TSCO	Wed, Sep 27, 2006	12.20	12.30	11.94	12.00
3138	NASDAQ	TSCO	Tue, Sep 26, 2006	12.19	12.34	12.10	12.25
3137	NASDAQ	TSCO	Mon, Sep 25, 2006	11.81	12.19	11.75	12.16
3136	NASDAQ	TSCO	Fri, Sep 22, 2006	11.82	11.85	11.65	11.69
3135	NASDAQ	TSCO	Thu, Sep 21, 2006	11.96	12.00	11.82	11.85
3134	NASDAQ	TSCO	Wed, Sep 20, 2006	11.63	11.96	11.62	11.94
3133	NASDAQ	TSCO	Tue, Sep 19, 2006	11.59	11.77	11.49	11.70
3132	NASDAQ	TSCO	Mon, Sep 18, 2006	11.71	11.76	11.56	11.60
3131	NASDAQ	TSCO	Fri, Sep 15, 2006	11.63	11.83	11.62	11.77
3130	NASDAQ	TSCO	Thu, Sep 14, 2006	11.44	11.60	11.41	11.58
3129	NASDAQ	TSCO	Wed, Sep 13, 2006	11.21	11.50	11.20	11.45
3128	NASDAQ	TSCO	Tue, Sep 12, 2006	10.67	11.27	10.64	11.24
3127	NASDAQ	TSCO	Mon, Sep 11, 2006	10.42	10.66	10.30	10.60
3126	NASDAQ	TSCO	Fri, Sep 8, 2006	10.42	10.55	10.23	10.43
3125	NASDAQ	TSCO	Thu, Sep 7, 2006	10.26	10.43	10.26	10.37
3124	NASDAQ	TSCO	Wed, Sep 6, 2006	10.25	10.42	10.24	10.28
3123	NASDAQ	TSCO	Tue, Sep 5, 2006	10.43	10.43	9.69	10.23
3122	NASDAQ	TSCO	Fri, Sep 1, 2006	10.71	10.72	10.63	10.71
3121	NASDAQ	TSCO	Thu, Aug 31, 2006	10.72	10.75	10.61	10.65
3120	NASDAQ	TSCO	Wed, Aug 30, 2006	10.72	10.78	10.65	10.68
3119	NASDAQ	TSCO	Tue, Aug 29, 2006	10.77	10.78	10.60	10.69
3118	NASDAQ	TSCO	Mon, Aug 28, 2006	10.67	10.80	10.65	10.77
3117	NASDAQ	TSCO	Fri, Aug 25, 2006	10.60	10.78	10.35	10.69
3116	NASDAQ	TSCO	Thu, Aug 24, 2006	11.13	11.16	10.64	10.88
3115	NASDAQ	TSCO	Wed, Aug 23, 2006	11.45	11.49	11.13	11.19
3114	NASDAQ	TSCO	Tue, Aug 22, 2006	11.43	11.54	11.34	11.40
3113	NASDAQ	TSCO	Mon, Aug 21, 2006	11.73	11.73	11.44	11.46
3112	NASDAQ	TSCO	Fri, Aug 18, 2006	11.97	11.98	11.62	11.78
3111	NASDAQ	TSCO	Thu, Aug 17, 2006	11.55	11.98	11.48	11.92
3110	NASDAQ	TSCO	Wed, Aug 16, 2006	11.25	11.56	11.20	11.55
3109	NASDAQ	TSCO	Tue, Aug 15, 2006	10.85	11.24	10.78	11.23
3108	NASDAQ	TSCO	Mon, Aug 14, 2006	11.05	11.10	10.69	10.77
3107	NASDAQ	TSCO	Fri, Aug 11, 2006	11.24	11.24	10.92	10.98
3106	NASDAQ	TSCO	Thu, Aug 10, 2006	11.06	11.33	11.00	11.22
3105	NASDAQ	TSCO	Wed, Aug 9, 2006	11.46	11.53	11.06	11.13
3104	NASDAQ	TSCO	Tue, Aug 8, 2006	11.59	11.61	11.35	11.38
3103	NASDAQ	TSCO	Mon, Aug 7, 2006	11.58	11.62	11.30	11.57
3102	NASDAQ	TSCO	Fri, Aug 4, 2006	11.80	12.04	11.56	11.61
3101	NASDAQ	TSCO	Thu, Aug 3, 2006	11.27	11.74	11.27	11.70
3100	NASDAQ	TSCO	Wed, Aug 2, 2006	11.12	11.38	11.12	11.34
3099	NASDAQ	TSCO	Tue, Aug 1, 2006	11.40	11.44	10.91	11.12
3098	NASDAQ	TSCO	Mon, Jul 31, 2006	11.26	11.56	11.24	11.44
3097	NASDAQ	TSCO	Fri, Jul 28, 2006	11.14	11.30	10.98	11.27
3096	NASDAQ	TSCO	Thu, Jul 27, 2006	11.55	11.80	11.07	11.15
3095	NASDAQ	TSCO	Wed, Jul 26, 2006	11.31	11.55	11.18	11.55
3094	NASDAQ	TSCO	Tue, Jul 25, 2006	11.25	11.50	11.02	11.34
3093	NASDAQ	TSCO	Mon, Jul 24, 2006	11.09	11.31	11.07	11.23
3092	NASDAQ	TSCO	Fri, Jul 21, 2006	11.18	11.25	10.92	11.02
3091	NASDAQ	TSCO	Thu, Jul 20, 2006	11.52	11.69	11.18	11.22
3090	NASDAQ	TSCO	Wed, Jul 19, 2006	11.55	11.85	11.44	11.52
3089	NASDAQ	TSCO	Tue, Jul 18, 2006	11.98	12.05	11.42	11.60
3088	NASDAQ	TSCO	Mon, Jul 17, 2006	12.00	12.36	11.84	11.98
3087	NASDAQ	TSCO	Fri, Jul 14, 2006	12.07	12.21	11.74	12.02
3086	NASDAQ	TSCO	Thu, Jul 13, 2006	12.38	12.41	11.98	12.10
3085	NASDAQ	TSCO	Wed, Jul 12, 2006	12.69	13.01	12.41	12.50
3084	NASDAQ	TSCO	Tue, Jul 11, 2006	13.04	13.05	12.19	12.60
3083	NASDAQ	TSCO	Mon, Jul 10, 2006	13.38	13.38	12.90	13.05
3082	NASDAQ	TSCO	Fri, Jul 7, 2006	13.70	13.77	13.31	13.33
3081	NASDAQ	TSCO	Thu, Jul 6, 2006	13.37	13.77	13.36	13.73
3080	NASDAQ	TSCO	Wed, Jul 5, 2006	13.34	13.45	13.09	13.36
3079	NASDAQ	TSCO	Mon, Jul 3, 2006	13.73	13.75	13.42	13.48
3078	NASDAQ	TSCO	Fri, Jun 30, 2006	13.45	13.82	13.14	13.82
3077	NASDAQ	TSCO	Thu, Jun 29, 2006	13.41	13.53	12.86	13.50
3076	NASDAQ	TSCO	Wed, Jun 28, 2006	13.54	13.65	13.08	13.26
3075	NASDAQ	TSCO	Tue, Jun 27, 2006	13.68	13.82	13.49	13.51
3074	NASDAQ	TSCO	Mon, Jun 26, 2006	13.67	13.78	13.60	13.69
3073	NASDAQ	TSCO	Fri, Jun 23, 2006	13.26	13.72	13.26	13.62
3072	NASDAQ	TSCO	Thu, Jun 22, 2006	12.94	13.24	12.88	13.21
3071	NASDAQ	TSCO	Wed, Jun 21, 2006	12.40	13.00	12.40	12.90
3070	NASDAQ	TSCO	Tue, Jun 20, 2006	12.24	12.56	12.22	12.41
3069	NASDAQ	TSCO	Mon, Jun 19, 2006	12.10	12.49	12.10	12.24
3068	NASDAQ	TSCO	Fri, Jun 16, 2006	12.65	12.67	11.94	12.16
3067	NASDAQ	TSCO	Thu, Jun 15, 2006	11.93	12.96	11.86	12.70
3066	NASDAQ	TSCO	Wed, Jun 14, 2006	11.65	11.90	11.54	11.81
3065	NASDAQ	TSCO	Tue, Jun 13, 2006	12.04	12.32	11.60	11.68
3064	NASDAQ	TSCO	Mon, Jun 12, 2006	12.83	12.85	12.05	12.05
3063	NASDAQ	TSCO	Fri, Jun 9, 2006	13.16	13.24	12.75	12.80
3062	NASDAQ	TSCO	Thu, Jun 8, 2006	13.03	13.12	12.43	13.10
3061	NASDAQ	TSCO	Wed, Jun 7, 2006	13.75	13.83	13.14	13.15
3060	NASDAQ	TSCO	Tue, Jun 6, 2006	14.15	14.16	13.29	13.66
3059	NASDAQ	TSCO	Mon, Jun 5, 2006	14.70	14.82	14.08	14.10
3058	NASDAQ	TSCO	Fri, Jun 2, 2006	14.68	15.11	14.68	14.81
3057	NASDAQ	TSCO	Thu, Jun 1, 2006	13.99	14.67	13.88	14.67
3056	NASDAQ	TSCO	Wed, May 31, 2006	14.07	14.14	13.77	13.90
3055	NASDAQ	TSCO	Tue, May 30, 2006	14.36	14.36	14.03	14.03
3054	NASDAQ	TSCO	Fri, May 26, 2006	14.53	14.67	14.33	14.42
3053	NASDAQ	TSCO	Thu, May 25, 2006	14.32	14.46	14.13	14.46
3052	NASDAQ	TSCO	Wed, May 24, 2006	14.51	14.51	13.63	14.25
3051	NASDAQ	TSCO	Tue, May 23, 2006	14.80	15.03	14.51	14.51
3050	NASDAQ	TSCO	Mon, May 22, 2006	15.01	15.01	14.55	14.70
3049	NASDAQ	TSCO	Fri, May 19, 2006	14.89	15.30	14.89	15.12
3048	NASDAQ	TSCO	Thu, May 18, 2006	14.93	15.19	14.85	14.90
3047	NASDAQ	TSCO	Wed, May 17, 2006	15.11	15.12	14.72	14.85
3046	NASDAQ	TSCO	Tue, May 16, 2006	15.48	15.51	15.15	15.18
3045	NASDAQ	TSCO	Mon, May 15, 2006	15.27	15.50	15.16	15.44
3044	NASDAQ	TSCO	Fri, May 12, 2006	15.80	15.80	15.20	15.36
3043	NASDAQ	TSCO	Thu, May 11, 2006	16.07	16.29	15.77	15.77
3042	NASDAQ	TSCO	Wed, May 10, 2006	16.07	16.30	15.99	16.11
3041	NASDAQ	TSCO	Tue, May 9, 2006	15.98	16.20	15.95	16.07
3040	NASDAQ	TSCO	Mon, May 8, 2006	16.23	16.23	15.92	16.08
3039	NASDAQ	TSCO	Fri, May 5, 2006	16.00	16.30	15.99	16.23
3038	NASDAQ	TSCO	Thu, May 4, 2006	16.13	16.13	15.75	15.92
3037	NASDAQ	TSCO	Wed, May 3, 2006	16.27	16.27	15.96	16.04
3036	NASDAQ	TSCO	Tue, May 2, 2006	15.75	16.28	15.75	16.25
3035	NASDAQ	TSCO	Mon, May 1, 2006	16.18	16.34	15.75	15.75
3034	NASDAQ	TSCO	Fri, Apr 28, 2006	15.73	16.29	15.69	16.20
3033	NASDAQ	TSCO	Thu, Apr 27, 2006	15.54	16.48	15.54	15.81
3032	NASDAQ	TSCO	Wed, Apr 26, 2006	16.03	16.35	15.93	16.18
3031	NASDAQ	TSCO	Tue, Apr 25, 2006	15.85	16.02	15.76	15.95
3030	NASDAQ	TSCO	Mon, Apr 24, 2006	16.00	16.05	15.71	15.81
3029	NASDAQ	TSCO	Fri, Apr 21, 2006	16.42	16.43	16.07	16.10
3028	NASDAQ	TSCO	Thu, Apr 20, 2006	16.39	16.55	16.18	16.27
3027	NASDAQ	TSCO	Wed, Apr 19, 2006	16.13	16.55	16.13	16.32
3026	NASDAQ	TSCO	Tue, Apr 18, 2006	15.51	16.14	15.46	16.12
3025	NASDAQ	TSCO	Mon, Apr 17, 2006	15.55	15.66	15.14	15.43
3024	NASDAQ	TSCO	Thu, Apr 13, 2006	15.53	15.63	15.39	15.53
3023	NASDAQ	TSCO	Wed, Apr 12, 2006	15.26	15.58	15.24	15.53
3022	NASDAQ	TSCO	Tue, Apr 11, 2006	15.43	15.75	15.22	15.29
3021	NASDAQ	TSCO	Mon, Apr 10, 2006	15.73	15.82	15.40	15.50
3020	NASDAQ	TSCO	Fri, Apr 7, 2006	16.09	16.15	15.73	15.73
3019	NASDAQ	TSCO	Thu, Apr 6, 2006	16.07	16.11	15.86	16.01
3018	NASDAQ	TSCO	Wed, Apr 5, 2006	16.03	16.05	15.85	16.01
3017	NASDAQ	TSCO	Tue, Apr 4, 2006	15.96	16.28	15.91	16.01
3016	NASDAQ	TSCO	Mon, Apr 3, 2006	16.59	16.61	15.95	16.01
3015	NASDAQ	TSCO	Fri, Mar 31, 2006	16.50	16.70	16.40	16.59
3014	NASDAQ	TSCO	Thu, Mar 30, 2006	16.62	16.71	16.25	16.37
3013	NASDAQ	TSCO	Wed, Mar 29, 2006	16.60	16.77	16.44	16.61
3012	NASDAQ	TSCO	Tue, Mar 28, 2006	16.62	16.64	16.38	16.52
3011	NASDAQ	TSCO	Mon, Mar 27, 2006	16.68	16.70	16.60	16.67
3010	NASDAQ	TSCO	Fri, Mar 24, 2006	16.78	16.78	16.45	16.75
3009	NASDAQ	TSCO	Thu, Mar 23, 2006	16.64	16.90	16.55	16.76
3008	NASDAQ	TSCO	Wed, Mar 22, 2006	16.27	16.66	16.18	16.60
3007	NASDAQ	TSCO	Tue, Mar 21, 2006	16.20	16.37	16.18	16.32
3006	NASDAQ	TSCO	Mon, Mar 20, 2006	16.13	16.46	16.00	16.36
3005	NASDAQ	TSCO	Fri, Mar 17, 2006	15.95	16.24	15.82	16.05
3004	NASDAQ	TSCO	Thu, Mar 16, 2006	15.78	16.30	15.66	15.88
3003	NASDAQ	TSCO	Wed, Mar 15, 2006	15.58	15.80	15.41	15.67
3002	NASDAQ	TSCO	Tue, Mar 14, 2006	15.45	15.57	15.25	15.49
3001	NASDAQ	TSCO	Mon, Mar 13, 2006	15.59	15.85	15.35	15.42
3000	NASDAQ	TSCO	Fri, Mar 10, 2006	15.52	15.69	15.41	15.65
2999	NASDAQ	TSCO	Thu, Mar 9, 2006	15.47	15.68	15.40	15.52
2998	NASDAQ	TSCO	Wed, Mar 8, 2006	15.38	15.61	15.36	15.38
2997	NASDAQ	TSCO	Tue, Mar 7, 2006	15.59	15.61	15.37	15.44
2996	NASDAQ	TSCO	Mon, Mar 6, 2006	15.68	15.83	15.44	15.60
2995	NASDAQ	TSCO	Fri, Mar 3, 2006	15.54	15.81	15.44	15.62
2994	NASDAQ	TSCO	Thu, Mar 2, 2006	16.00	16.04	15.50	15.66
2993	NASDAQ	TSCO	Wed, Mar 1, 2006	15.76	16.11	15.73	16.11
2992	NASDAQ	TSCO	Tue, Feb 28, 2006	15.83	15.90	15.70	15.80
2991	NASDAQ	TSCO	Mon, Feb 27, 2006	15.62	15.81	15.53	15.75
2990	NASDAQ	TSCO	Fri, Feb 24, 2006	15.44	15.63	15.40	15.59
2989	NASDAQ	TSCO	Thu, Feb 23, 2006	15.50	15.63	15.40	15.47
2988	NASDAQ	TSCO	Wed, Feb 22, 2006	15.31	15.62	15.25	15.52
2987	NASDAQ	TSCO	Tue, Feb 21, 2006	15.42	15.42	15.00	15.27
2986	NASDAQ	TSCO	Fri, Feb 17, 2006	15.33	15.44	15.21	15.32
2985	NASDAQ	TSCO	Thu, Feb 16, 2006	15.30	15.32	15.11	15.28
2984	NASDAQ	TSCO	Wed, Feb 15, 2006	15.18	15.40	14.98	15.29
2983	NASDAQ	TSCO	Tue, Feb 14, 2006	14.91	15.31	14.73	15.22
2982	NASDAQ	TSCO	Mon, Feb 13, 2006	14.81	15.12	14.63	14.88
2981	NASDAQ	TSCO	Fri, Feb 10, 2006	14.90	15.05	14.65	14.90
2980	NASDAQ	TSCO	Thu, Feb 9, 2006	15.30	15.30	14.88	14.89
2979	NASDAQ	TSCO	Wed, Feb 8, 2006	15.47	15.47	15.16	15.34
2978	NASDAQ	TSCO	Tue, Feb 7, 2006	15.75	15.88	15.37	15.50
2977	NASDAQ	TSCO	Mon, Feb 6, 2006	15.83	16.09	15.34	15.83
2976	NASDAQ	TSCO	Fri, Feb 3, 2006	15.31	15.96	15.19	15.83
2975	NASDAQ	TSCO	Thu, Feb 2, 2006	14.50	15.96	14.34	15.48
2974	NASDAQ	TSCO	Wed, Feb 1, 2006	12.72	12.78	12.61	12.67
2973	NASDAQ	TSCO	Tue, Jan 31, 2006	12.94	12.99	12.68	12.77
2972	NASDAQ	TSCO	Mon, Jan 30, 2006	12.91	13.00	12.86	12.97
2971	NASDAQ	TSCO	Fri, Jan 27, 2006	12.85	12.98	12.73	12.93
2970	NASDAQ	TSCO	Thu, Jan 26, 2006	12.71	12.87	12.71	12.81
2969	NASDAQ	TSCO	Wed, Jan 25, 2006	12.54	12.65	12.48	12.65
2968	NASDAQ	TSCO	Tue, Jan 24, 2006	12.29	12.58	12.29	12.48
2967	NASDAQ	TSCO	Mon, Jan 23, 2006	12.37	12.38	12.13	12.20
2966	NASDAQ	TSCO	Fri, Jan 20, 2006	12.59	12.59	12.26	12.31
2965	NASDAQ	TSCO	Thu, Jan 19, 2006	12.59	12.66	12.48	12.56
2964	NASDAQ	TSCO	Wed, Jan 18, 2006	12.73	12.74	12.46	12.56
2963	NASDAQ	TSCO	Tue, Jan 17, 2006	13.11	13.11	12.74	12.78
2962	NASDAQ	TSCO	Fri, Jan 13, 2006	13.29	13.42	13.15	13.15
2961	NASDAQ	TSCO	Thu, Jan 12, 2006	13.43	13.58	13.15	13.29
2960	NASDAQ	TSCO	Wed, Jan 11, 2006	13.67	13.95	13.35	13.48
2959	NASDAQ	TSCO	Tue, Jan 10, 2006	13.45	13.78	13.45	13.75
2958	NASDAQ	TSCO	Mon, Jan 9, 2006	13.19	13.72	13.15	13.54
2957	NASDAQ	TSCO	Fri, Jan 6, 2006	13.17	13.29	12.92	13.17
2956	NASDAQ	TSCO	Thu, Jan 5, 2006	13.27	13.35	13.11	13.16
2955	NASDAQ	TSCO	Wed, Jan 4, 2006	13.48	13.49	13.13	13.17
2954	NASDAQ	TSCO	Tue, Jan 3, 2006	13.34	13.41	12.86	13.38
2953	NASDAQ	TSCO	Fri, Dec 30, 2005	13.34	13.34	13.15	13.24
2952	NASDAQ	TSCO	Thu, Dec 29, 2005	13.50	13.56	13.35	13.37
2951	NASDAQ	TSCO	Wed, Dec 28, 2005	13.34	13.52	13.26	13.47
2950	NASDAQ	TSCO	Tue, Dec 27, 2005	13.55	13.57	13.22	13.29
2949	NASDAQ	TSCO	Fri, Dec 23, 2005	13.48	13.58	13.48	13.50
2948	NASDAQ	TSCO	Thu, Dec 22, 2005	13.63	13.72	13.38	13.53
2947	NASDAQ	TSCO	Wed, Dec 21, 2005	13.61	13.79	13.58	13.68
2946	NASDAQ	TSCO	Tue, Dec 20, 2005	13.29	13.65	13.18	13.63
2945	NASDAQ	TSCO	Mon, Dec 19, 2005	13.65	13.65	13.29	13.29
2944	NASDAQ	TSCO	Fri, Dec 16, 2005	13.72	13.75	13.51	13.57
2943	NASDAQ	TSCO	Thu, Dec 15, 2005	13.65	13.78	13.63	13.68
2942	NASDAQ	TSCO	Wed, Dec 14, 2005	13.80	13.84	13.53	13.71
2941	NASDAQ	TSCO	Tue, Dec 13, 2005	13.41	13.77	13.36	13.76
2940	NASDAQ	TSCO	Mon, Dec 12, 2005	13.62	13.77	13.40	13.43
2939	NASDAQ	TSCO	Fri, Dec 9, 2005	13.67	13.82	13.52	13.57
2938	NASDAQ	TSCO	Thu, Dec 8, 2005	13.72	13.99	13.46	13.74
2937	NASDAQ	TSCO	Wed, Dec 7, 2005	13.57	13.98	13.56	13.64
2936	NASDAQ	TSCO	Tue, Dec 6, 2005	13.96	14.24	13.91	14.18
2935	NASDAQ	TSCO	Mon, Dec 5, 2005	13.74	13.96	13.63	13.88
2934	NASDAQ	TSCO	Fri, Dec 2, 2005	13.52	13.79	13.35	13.79
2933	NASDAQ	TSCO	Thu, Dec 1, 2005	13.46	13.62	13.30	13.57
2932	NASDAQ	TSCO	Wed, Nov 30, 2005	13.05	13.50	12.98	13.47
2931	NASDAQ	TSCO	Tue, Nov 29, 2005	12.83	13.05	12.77	13.03
2930	NASDAQ	TSCO	Mon, Nov 28, 2005	12.88	12.98	12.63	12.69
2929	NASDAQ	TSCO	Fri, Nov 25, 2005	12.88	12.95	12.68	12.89
2928	NASDAQ	TSCO	Wed, Nov 23, 2005	12.97	13.10	12.70	12.75
2927	NASDAQ	TSCO	Tue, Nov 22, 2005	12.89	13.13	12.82	13.01
2926	NASDAQ	TSCO	Mon, Nov 21, 2005	12.60	12.98	12.50	12.97
2925	NASDAQ	TSCO	Fri, Nov 18, 2005	12.86	12.89	12.50	12.52
2924	NASDAQ	TSCO	Thu, Nov 17, 2005	12.69	12.77	12.50	12.77
2923	NASDAQ	TSCO	Wed, Nov 16, 2005	12.57	12.66	12.27	12.60
2922	NASDAQ	TSCO	Tue, Nov 15, 2005	12.70	12.78	12.40	12.51
2921	NASDAQ	TSCO	Mon, Nov 14, 2005	12.92	12.92	12.73	12.76
2920	NASDAQ	TSCO	Fri, Nov 11, 2005	12.98	13.00	12.64	12.71
2919	NASDAQ	TSCO	Thu, Nov 10, 2005	12.72	13.06	12.42	13.00
2918	NASDAQ	TSCO	Wed, Nov 9, 2005	12.82	12.87	12.63	12.68
2917	NASDAQ	TSCO	Tue, Nov 8, 2005	12.85	12.97	12.63	12.79
2916	NASDAQ	TSCO	Mon, Nov 7, 2005	13.02	13.04	12.80	12.96
2915	NASDAQ	TSCO	Fri, Nov 4, 2005	12.83	13.03	12.75	13.02
2914	NASDAQ	TSCO	Thu, Nov 3, 2005	13.07	13.09	12.76	12.84
2913	NASDAQ	TSCO	Wed, Nov 2, 2005	12.47	13.00	12.45	12.97
2912	NASDAQ	TSCO	Tue, Nov 1, 2005	12.16	12.49	12.08	12.44
2911	NASDAQ	TSCO	Mon, Oct 31, 2005	12.13	12.31	11.89	12.13
2910	NASDAQ	TSCO	Fri, Oct 28, 2005	11.76	12.06	11.67	12.01
2909	NASDAQ	TSCO	Thu, Oct 27, 2005	11.85	11.98	11.65	11.69
2908	NASDAQ	TSCO	Wed, Oct 26, 2005	11.98	12.28	11.79	11.80
2907	NASDAQ	TSCO	Tue, Oct 25, 2005	12.01	12.16	11.81	11.95
2906	NASDAQ	TSCO	Mon, Oct 24, 2005	11.91	12.20	11.89	12.13
2905	NASDAQ	TSCO	Fri, Oct 21, 2005	11.72	11.99	11.72	11.87
2904	NASDAQ	TSCO	Thu, Oct 20, 2005	12.00	12.28	11.68	11.79
2903	NASDAQ	TSCO	Wed, Oct 19, 2005	10.50	10.95	10.43	10.94
2902	NASDAQ	TSCO	Tue, Oct 18, 2005	10.70	10.82	10.53	10.54
2901	NASDAQ	TSCO	Mon, Oct 17, 2005	11.21	11.21	10.60	10.77
2900	NASDAQ	TSCO	Fri, Oct 14, 2005	10.26	10.68	10.26	10.64
2899	NASDAQ	TSCO	Thu, Oct 13, 2005	10.36	10.41	10.19	10.28
2898	NASDAQ	TSCO	Wed, Oct 12, 2005	10.58	10.66	10.36	10.39
2897	NASDAQ	TSCO	Tue, Oct 11, 2005	10.81	10.83	10.60	10.60
2896	NASDAQ	TSCO	Mon, Oct 10, 2005	10.96	10.99	10.68	10.76
2895	NASDAQ	TSCO	Fri, Oct 7, 2005	11.05	11.18	10.87	10.89
2894	NASDAQ	TSCO	Thu, Oct 6, 2005	11.30	11.34	10.94	10.99
2893	NASDAQ	TSCO	Wed, Oct 5, 2005	11.38	11.41	11.23	11.23
2892	NASDAQ	TSCO	Tue, Oct 4, 2005	11.50	11.51	11.35	11.36
2891	NASDAQ	TSCO	Mon, Oct 3, 2005	11.38	11.64	11.38	11.50
2890	NASDAQ	TSCO	Fri, Sep 30, 2005	11.60	11.60	11.30	11.41
2889	NASDAQ	TSCO	Thu, Sep 29, 2005	11.63	11.81	11.28	11.52
2888	NASDAQ	TSCO	Wed, Sep 28, 2005	12.13	12.26	11.98	12.08
2887	NASDAQ	TSCO	Tue, Sep 27, 2005	12.13	12.31	12.07	12.17
2886	NASDAQ	TSCO	Mon, Sep 26, 2005	12.23	12.44	12.08	12.20
2885	NASDAQ	TSCO	Fri, Sep 23, 2005	11.83	12.34	11.76	12.25
2884	NASDAQ	TSCO	Thu, Sep 22, 2005	12.00	12.00	11.63	11.86
2883	NASDAQ	TSCO	Wed, Sep 21, 2005	12.15	12.25	11.64	11.97
2882	NASDAQ	TSCO	Tue, Sep 20, 2005	12.68	12.80	12.15	12.20
2881	NASDAQ	TSCO	Mon, Sep 19, 2005	12.69	12.82	12.48	12.62
2880	NASDAQ	TSCO	Fri, Sep 16, 2005	12.88	12.89	12.58	12.73
2879	NASDAQ	TSCO	Thu, Sep 15, 2005	12.91	13.05	12.75	12.79
2878	NASDAQ	TSCO	Wed, Sep 14, 2005	13.11	13.25	12.88	12.91
2877	NASDAQ	TSCO	Tue, Sep 13, 2005	13.08	13.31	12.88	13.11
2876	NASDAQ	TSCO	Mon, Sep 12, 2005	12.98	13.22	12.90	13.11
2875	NASDAQ	TSCO	Fri, Sep 9, 2005	12.82	12.95	12.71	12.95
2874	NASDAQ	TSCO	Thu, Sep 8, 2005	12.91	12.99	12.66	12.78
2873	NASDAQ	TSCO	Wed, Sep 7, 2005	12.45	12.99	12.39	12.96
2872	NASDAQ	TSCO	Tue, Sep 6, 2005	11.97	12.45	11.97	12.43
2871	NASDAQ	TSCO	Fri, Sep 2, 2005	12.47	12.54	11.89	11.97
2870	NASDAQ	TSCO	Thu, Sep 1, 2005	12.78	12.92	12.48	12.50
2869	NASDAQ	TSCO	Wed, Aug 31, 2005	12.69	12.87	12.54	12.87
2868	NASDAQ	TSCO	Tue, Aug 30, 2005	12.57	12.66	12.48	12.64
2867	NASDAQ	TSCO	Mon, Aug 29, 2005	12.40	12.65	12.31	12.54
2866	NASDAQ	TSCO	Fri, Aug 26, 2005	12.56	12.63	12.48	12.51
2865	NASDAQ	TSCO	Thu, Aug 25, 2005	12.56	12.71	12.50	12.56
2864	NASDAQ	TSCO	Wed, Aug 24, 2005	12.46	12.80	12.40	12.56
2863	NASDAQ	TSCO	Tue, Aug 23, 2005	12.50	12.66	12.29	12.42
2862	NASDAQ	TSCO	Mon, Aug 22, 2005	12.41	12.57	12.40	12.51
2861	NASDAQ	TSCO	Fri, Aug 19, 2005	12.52	12.60	12.42	12.44
2860	NASDAQ	TSCO	Thu, Aug 18, 2005	12.58	12.68	12.41	12.55
2859	NASDAQ	TSCO	Wed, Aug 17, 2005	12.73	12.76	12.53	12.66
2858	NASDAQ	TSCO	Tue, Aug 16, 2005	13.31	13.39	12.69	12.70
2857	NASDAQ	TSCO	Mon, Aug 15, 2005	13.54	13.64	13.30	13.52
2856	NASDAQ	TSCO	Fri, Aug 12, 2005	13.47	13.69	13.36	13.54
2855	NASDAQ	TSCO	Thu, Aug 11, 2005	13.54	13.62	13.42	13.53
2854	NASDAQ	TSCO	Wed, Aug 10, 2005	13.32	13.93	13.29	13.56
2853	NASDAQ	TSCO	Tue, Aug 9, 2005	12.88	13.26	12.50	13.23
2852	NASDAQ	TSCO	Mon, Aug 8, 2005	13.33	13.40	12.96	13.01
2851	NASDAQ	TSCO	Fri, Aug 5, 2005	13.43	13.46	13.29	13.35
2850	NASDAQ	TSCO	Thu, Aug 4, 2005	13.69	13.71	13.32	13.32
2849	NASDAQ	TSCO	Wed, Aug 3, 2005	13.73	13.73	13.63	13.67
2848	NASDAQ	TSCO	Tue, Aug 2, 2005	14.10	14.11	13.63	13.76
2847	NASDAQ	TSCO	Mon, Aug 1, 2005	14.06	14.35	14.01	14.08
2846	NASDAQ	TSCO	Fri, Jul 29, 2005	14.52	14.58	13.98	14.06
2845	NASDAQ	TSCO	Thu, Jul 28, 2005	14.09	14.66	14.08	14.55
2844	NASDAQ	TSCO	Wed, Jul 27, 2005	13.89	14.12	13.57	14.10
2843	NASDAQ	TSCO	Tue, Jul 26, 2005	13.55	13.94	13.55	13.89
2842	NASDAQ	TSCO	Mon, Jul 25, 2005	13.53	13.86	13.52	13.56
2841	NASDAQ	TSCO	Fri, Jul 22, 2005	12.66	13.71	12.66	13.57
2840	NASDAQ	TSCO	Thu, Jul 21, 2005	12.58	12.85	12.43	12.63
2839	NASDAQ	TSCO	Wed, Jul 20, 2005	12.54	12.66	12.46	12.66
2838	NASDAQ	TSCO	Tue, Jul 19, 2005	12.20	12.60	12.20	12.60
2837	NASDAQ	TSCO	Mon, Jul 18, 2005	12.25	12.25	12.14	12.17
2836	NASDAQ	TSCO	Fri, Jul 15, 2005	12.30	12.42	12.21	12.29
2835	NASDAQ	TSCO	Thu, Jul 14, 2005	12.44	12.49	12.27	12.33
2834	NASDAQ	TSCO	Wed, Jul 13, 2005	12.49	12.50	12.25	12.33
2833	NASDAQ	TSCO	Tue, Jul 12, 2005	12.47	12.52	12.42	12.45
2832	NASDAQ	TSCO	Mon, Jul 11, 2005	12.42	12.62	12.31	12.49
2831	NASDAQ	TSCO	Fri, Jul 8, 2005	12.25	12.41	12.21	12.39
2830	NASDAQ	TSCO	Thu, Jul 7, 2005	12.26	12.28	11.98	12.19
2829	NASDAQ	TSCO	Wed, Jul 6, 2005	12.42	12.42	12.23	12.31
2828	NASDAQ	TSCO	Tue, Jul 5, 2005	12.29	12.41	12.26	12.39
2827	NASDAQ	TSCO	Fri, Jul 1, 2005	12.34	12.34	12.11	12.26
2826	NASDAQ	TSCO	Thu, Jun 30, 2005	12.28	12.43	12.25	12.28
2825	NASDAQ	TSCO	Wed, Jun 29, 2005	12.19	12.26	12.01	12.19
2824	NASDAQ	TSCO	Tue, Jun 28, 2005	12.00	12.40	12.00	12.19
2823	NASDAQ	TSCO	Mon, Jun 27, 2005	12.01	12.03	11.80	11.99
2822	NASDAQ	TSCO	Fri, Jun 24, 2005	12.24	12.24	12.00	12.03
2821	NASDAQ	TSCO	Thu, Jun 23, 2005	12.35	12.42	12.13	12.22
2820	NASDAQ	TSCO	Wed, Jun 22, 2005	12.26	12.35	12.15	12.32
2819	NASDAQ	TSCO	Tue, Jun 21, 2005	12.29	12.30	12.07	12.22
2818	NASDAQ	TSCO	Mon, Jun 20, 2005	12.18	12.29	12.08	12.22
2817	NASDAQ	TSCO	Fri, Jun 17, 2005	12.20	12.35	12.15	12.25
2816	NASDAQ	TSCO	Thu, Jun 16, 2005	12.40	12.55	12.26	12.46
2815	NASDAQ	TSCO	Wed, Jun 15, 2005	12.29	12.32	12.08	12.32
2814	NASDAQ	TSCO	Tue, Jun 14, 2005	11.85	12.28	11.84	12.24
2813	NASDAQ	TSCO	Mon, Jun 13, 2005	11.78	12.12	11.78	11.89
2812	NASDAQ	TSCO	Fri, Jun 10, 2005	11.77	11.85	11.67	11.81
2811	NASDAQ	TSCO	Thu, Jun 9, 2005	11.74	11.90	11.50	11.85
2810	NASDAQ	TSCO	Wed, Jun 8, 2005	11.83	11.85	11.64	11.68
2809	NASDAQ	TSCO	Tue, Jun 7, 2005	11.55	11.97	11.48	11.77
2808	NASDAQ	TSCO	Mon, Jun 6, 2005	11.33	11.55	11.31	11.50
2807	NASDAQ	TSCO	Fri, Jun 3, 2005	11.23	11.41	11.19	11.40
2806	NASDAQ	TSCO	Thu, Jun 2, 2005	11.10	11.25	11.03	11.23
2805	NASDAQ	TSCO	Wed, Jun 1, 2005	11.06	11.16	11.00	11.08
2804	NASDAQ	TSCO	Tue, May 31, 2005	10.87	11.11	10.87	11.11
2803	NASDAQ	TSCO	Fri, May 27, 2005	10.84	10.97	10.81	10.93
2802	NASDAQ	TSCO	Thu, May 26, 2005	10.59	10.86	10.53	10.86
2801	NASDAQ	TSCO	Wed, May 25, 2005	10.70	10.71	10.50	10.54
2800	NASDAQ	TSCO	Tue, May 24, 2005	10.80	10.80	10.63	10.73
2799	NASDAQ	TSCO	Mon, May 23, 2005	10.71	10.87	10.69	10.79
2798	NASDAQ	TSCO	Fri, May 20, 2005	10.85	10.85	10.55	10.67
2797	NASDAQ	TSCO	Thu, May 19, 2005	10.60	10.91	10.56	10.85
2796	NASDAQ	TSCO	Wed, May 18, 2005	10.35	10.75	10.35	10.60
2795	NASDAQ	TSCO	Tue, May 17, 2005	10.14	10.40	10.10	10.38
2794	NASDAQ	TSCO	Mon, May 16, 2005	10.04	10.25	10.04	10.22
2793	NASDAQ	TSCO	Fri, May 13, 2005	10.20	10.25	10.03	10.08
2792	NASDAQ	TSCO	Thu, May 12, 2005	10.35	10.41	10.08	10.25
2791	NASDAQ	TSCO	Wed, May 11, 2005	10.43	10.45	10.13	10.34
2790	NASDAQ	TSCO	Tue, May 10, 2005	10.54	10.54	10.25	10.40
2789	NASDAQ	TSCO	Mon, May 9, 2005	10.43	10.58	10.32	10.56
2788	NASDAQ	TSCO	Fri, May 6, 2005	10.46	10.53	10.34	10.45
2787	NASDAQ	TSCO	Thu, May 5, 2005	10.36	10.55	10.22	10.53
2786	NASDAQ	TSCO	Wed, May 4, 2005	10.23	10.35	10.08	10.29
2785	NASDAQ	TSCO	Tue, May 3, 2005	10.24	10.29	10.09	10.16
2784	NASDAQ	TSCO	Mon, May 2, 2005	10.03	10.36	10.00	10.30
2783	NASDAQ	TSCO	Fri, Apr 29, 2005	10.18	10.27	9.89	10.06
2782	NASDAQ	TSCO	Thu, Apr 28, 2005	10.43	10.44	10.13	10.13
2781	NASDAQ	TSCO	Wed, Apr 27, 2005	10.31	10.66	10.23	10.41
2780	NASDAQ	TSCO	Tue, Apr 26, 2005	10.50	10.52	10.34	10.35
2779	NASDAQ	TSCO	Mon, Apr 25, 2005	10.26	10.62	10.26	10.52
2778	NASDAQ	TSCO	Fri, Apr 22, 2005	10.30	10.47	10.28	10.30
2777	NASDAQ	TSCO	Thu, Apr 21, 2005	10.31	10.45	9.81	10.39
2776	NASDAQ	TSCO	Wed, Apr 20, 2005	10.47	10.61	10.35	10.38
2775	NASDAQ	TSCO	Tue, Apr 19, 2005	10.16	10.47	10.13	10.47
2774	NASDAQ	TSCO	Mon, Apr 18, 2005	10.25	10.34	10.05	10.12
2773	NASDAQ	TSCO	Fri, Apr 15, 2005	10.51	10.55	10.05	10.22
2772	NASDAQ	TSCO	Thu, Apr 14, 2005	10.93	10.93	10.43	10.52
2771	NASDAQ	TSCO	Wed, Apr 13, 2005	11.20	11.21	10.83	10.87
2770	NASDAQ	TSCO	Tue, Apr 12, 2005	10.86	11.23	10.77	11.16
2769	NASDAQ	TSCO	Mon, Apr 11, 2005	11.03	11.03	10.82	10.95
2768	NASDAQ	TSCO	Fri, Apr 8, 2005	10.74	11.00	10.63	10.95
2767	NASDAQ	TSCO	Thu, Apr 7, 2005	10.87	10.91	10.51	10.79
2766	NASDAQ	TSCO	Wed, Apr 6, 2005	10.87	11.00	10.76	10.83
2765	NASDAQ	TSCO	Tue, Apr 5, 2005	10.74	10.92	10.70	10.82
2764	NASDAQ	TSCO	Mon, Apr 4, 2005	10.65	10.75	10.62	10.74
2763	NASDAQ	TSCO	Fri, Apr 1, 2005	10.92	11.00	10.56	10.59
2762	NASDAQ	TSCO	Thu, Mar 31, 2005	11.05	11.06	10.74	10.91
2761	NASDAQ	TSCO	Wed, Mar 30, 2005	10.76	11.11	10.76	11.03
2760	NASDAQ	TSCO	Tue, Mar 29, 2005	11.02	11.06	10.76	10.80
2759	NASDAQ	TSCO	Mon, Mar 28, 2005	10.86	11.18	10.86	10.98
2758	NASDAQ	TSCO	Thu, Mar 24, 2005	10.74	10.96	10.74	10.87
2757	NASDAQ	TSCO	Wed, Mar 23, 2005	10.72	10.88	10.63	10.75
2756	NASDAQ	TSCO	Tue, Mar 22, 2005	10.63	10.91	10.56	10.79
2755	NASDAQ	TSCO	Mon, Mar 21, 2005	10.64	10.64	10.47	10.58
2754	NASDAQ	TSCO	Fri, Mar 18, 2005	10.62	10.73	10.56	10.64
2753	NASDAQ	TSCO	Thu, Mar 17, 2005	10.60	10.68	10.44	10.65
2752	NASDAQ	TSCO	Wed, Mar 16, 2005	10.63	10.70	10.51	10.57
2751	NASDAQ	TSCO	Tue, Mar 15, 2005	10.69	10.86	10.64	10.67
2750	NASDAQ	TSCO	Mon, Mar 14, 2005	10.74	10.75	10.58	10.68
2749	NASDAQ	TSCO	Fri, Mar 11, 2005	10.67	10.75	10.49	10.68
2748	NASDAQ	TSCO	Thu, Mar 10, 2005	10.65	10.76	10.51	10.64
2747	NASDAQ	TSCO	Wed, Mar 9, 2005	10.63	10.75	10.56	10.58
2746	NASDAQ	TSCO	Tue, Mar 8, 2005	10.80	10.80	10.63	10.63
2745	NASDAQ	TSCO	Mon, Mar 7, 2005	10.94	10.99	10.75	10.83
2744	NASDAQ	TSCO	Fri, Mar 4, 2005	10.75	11.04	10.71	10.96
2743	NASDAQ	TSCO	Thu, Mar 3, 2005	10.88	10.88	10.57	10.68
2742	NASDAQ	TSCO	Wed, Mar 2, 2005	10.80	10.93	10.70	10.81
2741	NASDAQ	TSCO	Tue, Mar 1, 2005	10.65	10.87	10.57	10.81
2740	NASDAQ	TSCO	Mon, Feb 28, 2005	10.63	10.70	10.51	10.65
2739	NASDAQ	TSCO	Fri, Feb 25, 2005	10.69	10.72	10.56	10.63
2738	NASDAQ	TSCO	Thu, Feb 24, 2005	10.49	10.72	10.48	10.72
2737	NASDAQ	TSCO	Wed, Feb 23, 2005	10.44	10.57	10.43	10.49
2736	NASDAQ	TSCO	Tue, Feb 22, 2005	10.57	10.65	10.39	10.42
2735	NASDAQ	TSCO	Fri, Feb 18, 2005	10.55	10.70	10.50	10.65
2734	NASDAQ	TSCO	Thu, Feb 17, 2005	10.75	10.80	10.50	10.50
2733	NASDAQ	TSCO	Wed, Feb 16, 2005	10.67	10.74	10.65	10.70
2732	NASDAQ	TSCO	Tue, Feb 15, 2005	10.75	10.87	10.65	10.73
2731	NASDAQ	TSCO	Mon, Feb 14, 2005	10.78	10.83	10.72	10.80
2730	NASDAQ	TSCO	Fri, Feb 11, 2005	10.86	10.86	10.68	10.79
2729	NASDAQ	TSCO	Thu, Feb 10, 2005	10.60	10.89	10.60	10.81
2728	NASDAQ	TSCO	Wed, Feb 9, 2005	11.25	11.25	10.47	10.62
2727	NASDAQ	TSCO	Tue, Feb 8, 2005	11.25	11.36	11.24	11.31
2726	NASDAQ	TSCO	Mon, Feb 7, 2005	11.03	11.35	10.86	11.35
2725	NASDAQ	TSCO	Fri, Feb 4, 2005	10.39	11.20	10.35	11.08
2724	NASDAQ	TSCO	Thu, Feb 3, 2005	9.17	9.78	9.17	9.64
2723	NASDAQ	TSCO	Wed, Feb 2, 2005	9.25	9.31	9.10	9.30
2722	NASDAQ	TSCO	Tue, Feb 1, 2005	8.88	9.32	8.88	9.29
2721	NASDAQ	TSCO	Mon, Jan 31, 2005	8.88	8.99	8.84	8.95
2720	NASDAQ	TSCO	Fri, Jan 28, 2005	8.92	8.97	8.75	8.80
2719	NASDAQ	TSCO	Thu, Jan 27, 2005	8.88	9.20	8.79	8.98
2718	NASDAQ	TSCO	Wed, Jan 26, 2005	8.65	8.88	8.61	8.88
2717	NASDAQ	TSCO	Tue, Jan 25, 2005	8.43	8.73	8.43	8.63
2716	NASDAQ	TSCO	Mon, Jan 24, 2005	8.66	8.66	8.30	8.48
2715	NASDAQ	TSCO	Fri, Jan 21, 2005	8.97	9.00	8.57	8.61
2714	NASDAQ	TSCO	Thu, Jan 20, 2005	9.05	9.09	8.95	8.96
2713	NASDAQ	TSCO	Wed, Jan 19, 2005	9.04	9.19	8.95	9.06
2712	NASDAQ	TSCO	Tue, Jan 18, 2005	8.86	9.12	8.82	9.07
2711	NASDAQ	TSCO	Fri, Jan 14, 2005	8.98	9.11	8.85	8.90
2710	NASDAQ	TSCO	Thu, Jan 13, 2005	9.13	9.13	8.85	8.89
2709	NASDAQ	TSCO	Wed, Jan 12, 2005	8.99	9.14	8.89	9.13
2708	NASDAQ	TSCO	Tue, Jan 11, 2005	9.01	9.11	8.88	9.00
2707	NASDAQ	TSCO	Mon, Jan 10, 2005	8.83	9.15	8.79	9.01
2706	NASDAQ	TSCO	Fri, Jan 7, 2005	9.10	9.13	8.81	8.87
2705	NASDAQ	TSCO	Thu, Jan 6, 2005	9.00	9.20	8.98	9.09
2704	NASDAQ	TSCO	Wed, Jan 5, 2005	9.00	9.08	8.88	8.91
2703	NASDAQ	TSCO	Tue, Jan 4, 2005	9.19	9.31	8.97	9.06
2702	NASDAQ	TSCO	Mon, Jan 3, 2005	9.38	9.44	9.12	9.26
2701	NASDAQ	TSCO	Fri, Dec 31, 2004	9.26	9.43	9.20	9.30
2700	NASDAQ	TSCO	Thu, Dec 30, 2004	9.05	9.30	9.05	9.22
2699	NASDAQ	TSCO	Wed, Dec 29, 2004	9.05	9.15	8.93	9.14
2698	NASDAQ	TSCO	Tue, Dec 28, 2004	8.83	9.12	8.83	9.08
2697	NASDAQ	TSCO	Mon, Dec 27, 2004	8.95	8.97	8.80	8.89
2696	NASDAQ	TSCO	Thu, Dec 23, 2004	9.13	9.16	8.91	8.98
2695	NASDAQ	TSCO	Wed, Dec 22, 2004	8.87	9.21	8.87	9.09
2694	NASDAQ	TSCO	Tue, Dec 21, 2004	8.85	8.95	8.79	8.94
2693	NASDAQ	TSCO	Mon, Dec 20, 2004	8.88	8.92	8.79	8.81
2692	NASDAQ	TSCO	Fri, Dec 17, 2004	8.85	8.94	8.80	8.86
2691	NASDAQ	TSCO	Thu, Dec 16, 2004	8.79	8.84	8.73	8.81
2690	NASDAQ	TSCO	Wed, Dec 15, 2004	8.76	8.81	8.73	8.78
2689	NASDAQ	TSCO	Tue, Dec 14, 2004	8.59	8.81	8.57	8.79
2688	NASDAQ	TSCO	Mon, Dec 13, 2004	8.69	8.72	8.53	8.63
2687	NASDAQ	TSCO	Fri, Dec 10, 2004	8.45	8.75	8.37	8.63
2686	NASDAQ	TSCO	Thu, Dec 9, 2004	8.35	8.49	8.26	8.39
2685	NASDAQ	TSCO	Wed, Dec 8, 2004	8.34	8.49	8.34	8.47
2684	NASDAQ	TSCO	Tue, Dec 7, 2004	8.48	8.48	8.33	8.36
2683	NASDAQ	TSCO	Mon, Dec 6, 2004	8.48	8.48	8.32	8.41
2682	NASDAQ	TSCO	Fri, Dec 3, 2004	8.50	8.55	8.36	8.44
2681	NASDAQ	TSCO	Thu, Dec 2, 2004	8.35	8.56	8.26	8.52
2680	NASDAQ	TSCO	Wed, Dec 1, 2004	8.00	8.34	8.00	8.33
2679	NASDAQ	TSCO	Tue, Nov 30, 2004	8.23	8.26	7.93	7.93
2678	NASDAQ	TSCO	Mon, Nov 29, 2004	8.08	8.24	8.04	8.20
2677	NASDAQ	TSCO	Fri, Nov 26, 2004	8.15	8.21	8.11	8.11
2676	NASDAQ	TSCO	Wed, Nov 24, 2004	8.14	8.18	8.10	8.15
2675	NASDAQ	TSCO	Tue, Nov 23, 2004	8.38	8.43	8.04	8.11
2674	NASDAQ	TSCO	Mon, Nov 22, 2004	8.44	8.53	8.34	8.38
2673	NASDAQ	TSCO	Fri, Nov 19, 2004	8.70	8.75	8.25	8.45
2672	NASDAQ	TSCO	Thu, Nov 18, 2004	9.02	9.06	8.73	8.79
2671	NASDAQ	TSCO	Wed, Nov 17, 2004	9.02	9.21	8.96	9.07
2670	NASDAQ	TSCO	Tue, Nov 16, 2004	9.12	9.17	8.93	8.99
2669	NASDAQ	TSCO	Mon, Nov 15, 2004	9.05	9.21	9.05	9.17
2668	NASDAQ	TSCO	Fri, Nov 12, 2004	9.03	9.11	8.93	9.09
2667	NASDAQ	TSCO	Thu, Nov 11, 2004	8.76	9.13	8.70	9.08
2666	NASDAQ	TSCO	Wed, Nov 10, 2004	8.75	8.90	8.75	8.79
2665	NASDAQ	TSCO	Tue, Nov 9, 2004	8.73	8.88	8.73	8.81
2664	NASDAQ	TSCO	Mon, Nov 8, 2004	8.91	8.96	8.71	8.76
2663	NASDAQ	TSCO	Fri, Nov 5, 2004	9.01	9.04	8.86	8.92
2662	NASDAQ	TSCO	Thu, Nov 4, 2004	9.00	9.07	8.86	8.95
2661	NASDAQ	TSCO	Wed, Nov 3, 2004	9.11	9.25	9.00	9.06
2660	NASDAQ	TSCO	Tue, Nov 2, 2004	9.00	9.13	8.98	9.09
2659	NASDAQ	TSCO	Mon, Nov 1, 2004	9.08	9.12	8.91	9.03
2658	NASDAQ	TSCO	Fri, Oct 29, 2004	9.19	9.22	8.98	9.07
2657	NASDAQ	TSCO	Thu, Oct 28, 2004	9.06	9.18	8.99	9.18
2656	NASDAQ	TSCO	Wed, Oct 27, 2004	8.93	9.19	8.79	9.12
2655	NASDAQ	TSCO	Tue, Oct 26, 2004	8.75	8.93	8.58	8.92
2654	NASDAQ	TSCO	Mon, Oct 25, 2004	8.57	8.68	8.47	8.68
2653	NASDAQ	TSCO	Fri, Oct 22, 2004	8.66	8.74	8.57	8.59
2652	NASDAQ	TSCO	Thu, Oct 21, 2004	8.58	8.69	8.50	8.64
2651	NASDAQ	TSCO	Wed, Oct 20, 2004	8.57	8.65	8.50	8.59
2650	NASDAQ	TSCO	Tue, Oct 19, 2004	8.63	8.68	8.53	8.59
2649	NASDAQ	TSCO	Mon, Oct 18, 2004	8.39	8.67	8.38	8.56
2648	NASDAQ	TSCO	Fri, Oct 15, 2004	8.30	8.54	8.29	8.44
2647	NASDAQ	TSCO	Thu, Oct 14, 2004	8.27	8.39	8.24	8.31
2646	NASDAQ	TSCO	Wed, Oct 13, 2004	8.25	8.34	8.19	8.32
2645	NASDAQ	TSCO	Tue, Oct 12, 2004	7.94	8.35	7.87	8.13
2644	NASDAQ	TSCO	Mon, Oct 11, 2004	7.70	7.85	7.56	7.84
2643	NASDAQ	TSCO	Fri, Oct 8, 2004	8.07	8.11	7.80	7.81
2642	NASDAQ	TSCO	Thu, Oct 7, 2004	8.23	8.23	8.06	8.09
2641	NASDAQ	TSCO	Wed, Oct 6, 2004	8.16	8.27	8.07	8.26
2640	NASDAQ	TSCO	Tue, Oct 5, 2004	8.03	8.23	8.00	8.16
2639	NASDAQ	TSCO	Mon, Oct 4, 2004	8.25	8.32	8.00	8.03
2638	NASDAQ	TSCO	Fri, Oct 1, 2004	7.96	8.32	7.92	8.17
2637	NASDAQ	TSCO	Thu, Sep 30, 2004	7.93	7.98	7.76	7.86
2636	NASDAQ	TSCO	Wed, Sep 29, 2004	7.90	8.23	7.83	7.93
2635	NASDAQ	TSCO	Tue, Sep 28, 2004	8.92	8.94	8.53	8.63
2634	NASDAQ	TSCO	Mon, Sep 27, 2004	9.05	9.12	8.94	9.03
2633	NASDAQ	TSCO	Fri, Sep 24, 2004	9.14	9.22	9.05	9.06
2632	NASDAQ	TSCO	Thu, Sep 23, 2004	9.24	9.31	9.16	9.17
2631	NASDAQ	TSCO	Wed, Sep 22, 2004	9.45	9.47	9.17	9.17
2630	NASDAQ	TSCO	Tue, Sep 21, 2004	9.48	9.59	9.45	9.49
2629	NASDAQ	TSCO	Mon, Sep 20, 2004	9.71	9.92	9.47	9.51
2628	NASDAQ	TSCO	Fri, Sep 17, 2004	9.88	9.95	9.72	9.75
2627	NASDAQ	TSCO	Thu, Sep 16, 2004	9.59	9.89	9.51	9.83
2626	NASDAQ	TSCO	Wed, Sep 15, 2004	9.65	9.65	9.41	9.57
2625	NASDAQ	TSCO	Tue, Sep 14, 2004	9.69	9.76	9.56	9.64
2624	NASDAQ	TSCO	Mon, Sep 13, 2004	9.63	9.75	9.52	9.75
2623	NASDAQ	TSCO	Fri, Sep 10, 2004	9.60	9.64	9.47	9.59
2622	NASDAQ	TSCO	Thu, Sep 9, 2004	9.33	9.64	9.33	9.59
2621	NASDAQ	TSCO	Wed, Sep 8, 2004	9.38	9.55	9.33	9.37
2620	NASDAQ	TSCO	Tue, Sep 7, 2004	9.39	9.57	9.32	9.47
2619	NASDAQ	TSCO	Fri, Sep 3, 2004	9.55	9.64	9.43	9.49
2618	NASDAQ	TSCO	Thu, Sep 2, 2004	9.09	9.59	9.09	9.58
2617	NASDAQ	TSCO	Wed, Sep 1, 2004	8.65	9.17	8.57	9.14
2616	NASDAQ	TSCO	Tue, Aug 31, 2004	8.57	8.71	8.50	8.71
2615	NASDAQ	TSCO	Mon, Aug 30, 2004	8.70	8.75	8.56	8.60
2614	NASDAQ	TSCO	Fri, Aug 27, 2004	8.75	8.81	8.61	8.75
2613	NASDAQ	TSCO	Thu, Aug 26, 2004	8.72	8.76	8.57	8.69
2612	NASDAQ	TSCO	Wed, Aug 25, 2004	8.55	8.70	8.55	8.69
2611	NASDAQ	TSCO	Tue, Aug 24, 2004	8.55	8.63	8.51	8.62
2610	NASDAQ	TSCO	Mon, Aug 23, 2004	8.51	8.67	8.40	8.49
2609	NASDAQ	TSCO	Fri, Aug 20, 2004	8.63	8.63	8.52	8.60
2608	NASDAQ	TSCO	Thu, Aug 19, 2004	8.69	8.69	8.51	8.59
2607	NASDAQ	TSCO	Wed, Aug 18, 2004	8.50	8.68	8.46	8.65
2606	NASDAQ	TSCO	Tue, Aug 17, 2004	8.37	8.72	8.37	8.55
2605	NASDAQ	TSCO	Mon, Aug 16, 2004	8.34	8.35	8.22	8.34
2604	NASDAQ	TSCO	Fri, Aug 13, 2004	8.31	8.32	8.19	8.22
2603	NASDAQ	TSCO	Thu, Aug 12, 2004	8.49	8.49	8.22	8.23
2602	NASDAQ	TSCO	Wed, Aug 11, 2004	8.41	8.54	8.14	8.47
2601	NASDAQ	TSCO	Tue, Aug 10, 2004	8.08	8.60	8.08	8.53
2600	NASDAQ	TSCO	Mon, Aug 9, 2004	8.34	8.34	8.08	8.11
2599	NASDAQ	TSCO	Fri, Aug 6, 2004	8.51	8.52	8.14	8.23
2598	NASDAQ	TSCO	Thu, Aug 5, 2004	8.75	8.88	8.52	8.54
2597	NASDAQ	TSCO	Wed, Aug 4, 2004	8.70	8.80	8.59	8.79
2596	NASDAQ	TSCO	Tue, Aug 3, 2004	8.88	8.91	8.72	8.74
2595	NASDAQ	TSCO	Mon, Aug 2, 2004	9.04	9.10	8.91	8.95
2594	NASDAQ	TSCO	Fri, Jul 30, 2004	9.06	9.16	9.00	9.08
2593	NASDAQ	TSCO	Thu, Jul 29, 2004	8.98	9.15	8.93	9.11
2592	NASDAQ	TSCO	Wed, Jul 28, 2004	9.01	9.10	8.88	8.98
2591	NASDAQ	TSCO	Tue, Jul 27, 2004	8.57	9.21	8.54	9.06
2590	NASDAQ	TSCO	Mon, Jul 26, 2004	8.75	8.91	8.56	8.59
2589	NASDAQ	TSCO	Fri, Jul 23, 2004	9.04	9.04	8.81	8.82
2588	NASDAQ	TSCO	Thu, Jul 22, 2004	8.91	9.06	8.73	9.00
2587	NASDAQ	TSCO	Wed, Jul 21, 2004	9.26	9.38	8.91	8.95
2586	NASDAQ	TSCO	Tue, Jul 20, 2004	9.16	9.40	9.13	9.29
2585	NASDAQ	TSCO	Mon, Jul 19, 2004	9.36	9.46	9.15	9.17
2584	NASDAQ	TSCO	Fri, Jul 16, 2004	9.47	9.58	9.38	9.42
2583	NASDAQ	TSCO	Thu, Jul 15, 2004	9.43	9.57	9.39	9.47
2582	NASDAQ	TSCO	Wed, Jul 14, 2004	9.65	9.83	9.54	9.54
2581	NASDAQ	TSCO	Tue, Jul 13, 2004	9.16	9.84	9.11	9.72
2580	NASDAQ	TSCO	Mon, Jul 12, 2004	10.21	10.21	9.90	9.91
2579	NASDAQ	TSCO	Fri, Jul 9, 2004	10.12	10.21	10.05	10.12
2578	NASDAQ	TSCO	Thu, Jul 8, 2004	10.05	10.17	10.03	10.06
2577	NASDAQ	TSCO	Wed, Jul 7, 2004	10.19	10.19	10.05	10.07
2576	NASDAQ	TSCO	Tue, Jul 6, 2004	10.06	10.23	10.06	10.10
2575	NASDAQ	TSCO	Fri, Jul 2, 2004	10.14	10.29	10.09	10.14
2574	NASDAQ	TSCO	Thu, Jul 1, 2004	10.53	10.53	10.19	10.19
2573	NASDAQ	TSCO	Wed, Jun 30, 2004	10.42	10.52	10.24	10.46
2572	NASDAQ	TSCO	Tue, Jun 29, 2004	10.39	10.53	10.32	10.34
2571	NASDAQ	TSCO	Mon, Jun 28, 2004	10.39	10.52	10.37	10.39
2570	NASDAQ	TSCO	Fri, Jun 25, 2004	10.04	10.55	9.98	10.40
2569	NASDAQ	TSCO	Thu, Jun 24, 2004	9.89	10.03	9.89	10.00
2568	NASDAQ	TSCO	Wed, Jun 23, 2004	9.82	9.95	9.79	9.94
2567	NASDAQ	TSCO	Tue, Jun 22, 2004	9.74	9.87	9.65	9.86
2566	NASDAQ	TSCO	Mon, Jun 21, 2004	9.58	9.81	9.56	9.67
2565	NASDAQ	TSCO	Fri, Jun 18, 2004	9.44	9.69	9.42	9.66
2564	NASDAQ	TSCO	Thu, Jun 17, 2004	9.51	9.60	9.43	9.53
2563	NASDAQ	TSCO	Wed, Jun 16, 2004	9.50	9.61	9.46	9.59
2562	NASDAQ	TSCO	Tue, Jun 15, 2004	9.47	9.65	9.40	9.57
2561	NASDAQ	TSCO	Mon, Jun 14, 2004	9.46	9.52	9.32	9.43
2560	NASDAQ	TSCO	Thu, Jun 10, 2004	9.59	9.75	9.48	9.50
2559	NASDAQ	TSCO	Wed, Jun 9, 2004	9.84	9.84	9.61	9.62
2558	NASDAQ	TSCO	Tue, Jun 8, 2004	9.49	9.83	9.46	9.76
2557	NASDAQ	TSCO	Mon, Jun 7, 2004	9.40	9.56	9.34	9.55
2556	NASDAQ	TSCO	Fri, Jun 4, 2004	9.47	9.54	9.32	9.33
2555	NASDAQ	TSCO	Thu, Jun 3, 2004	9.61	9.65	9.38	9.38
2554	NASDAQ	TSCO	Wed, Jun 2, 2004	9.84	9.84	9.48	9.68
2553	NASDAQ	TSCO	Tue, Jun 1, 2004	9.68	9.80	9.56	9.76
2552	NASDAQ	TSCO	Fri, May 28, 2004	9.54	9.64	9.44	9.63
2551	NASDAQ	TSCO	Thu, May 27, 2004	9.53	9.67	9.44	9.58
2550	NASDAQ	TSCO	Wed, May 26, 2004	9.60	9.65	9.38	9.46
2549	NASDAQ	TSCO	Tue, May 25, 2004	9.23	9.69	9.13	9.62
2548	NASDAQ	TSCO	Mon, May 24, 2004	9.07	9.20	9.05	9.17
2547	NASDAQ	TSCO	Fri, May 21, 2004	8.91	9.08	8.79	9.05
2546	NASDAQ	TSCO	Thu, May 20, 2004	8.98	8.99	8.72	8.83
2545	NASDAQ	TSCO	Wed, May 19, 2004	8.97	9.28	8.88	8.91
2544	NASDAQ	TSCO	Tue, May 18, 2004	8.85	9.06	8.78	8.89
2543	NASDAQ	TSCO	Mon, May 17, 2004	8.85	8.89	8.56	8.78
2542	NASDAQ	TSCO	Fri, May 14, 2004	9.08	9.17	8.85	8.95
2541	NASDAQ	TSCO	Thu, May 13, 2004	9.00	9.22	8.78	9.05
2540	NASDAQ	TSCO	Wed, May 12, 2004	9.12	9.12	8.69	9.00
2539	NASDAQ	TSCO	Tue, May 11, 2004	8.79	9.23	8.79	9.11
2538	NASDAQ	TSCO	Mon, May 10, 2004	8.89	8.99	8.35	8.64
2537	NASDAQ	TSCO	Fri, May 7, 2004	9.52	9.77	9.01	9.03
2536	NASDAQ	TSCO	Thu, May 6, 2004	9.79	9.83	9.43	9.63
2535	NASDAQ	TSCO	Wed, May 5, 2004	9.86	10.00	9.82	9.84
2534	NASDAQ	TSCO	Tue, May 4, 2004	9.57	9.84	9.51	9.80
2533	NASDAQ	TSCO	Mon, May 3, 2004	9.78	9.85	9.41	9.51
2532	NASDAQ	TSCO	Fri, Apr 30, 2004	9.89	9.94	9.71	9.74
2531	NASDAQ	TSCO	Thu, Apr 29, 2004	10.29	10.30	9.89	9.90
2530	NASDAQ	TSCO	Wed, Apr 28, 2004	10.34	10.46	10.13	10.23
2529	NASDAQ	TSCO	Tue, Apr 27, 2004	10.35	10.43	10.26	10.42
2528	NASDAQ	TSCO	Mon, Apr 26, 2004	10.64	10.69	10.34	10.36
2527	NASDAQ	TSCO	Fri, Apr 23, 2004	10.74	10.74	10.48	10.61
2526	NASDAQ	TSCO	Thu, Apr 22, 2004	10.38	10.71	10.29	10.69
2525	NASDAQ	TSCO	Wed, Apr 21, 2004	10.33	10.36	10.19	10.36
2524	NASDAQ	TSCO	Tue, Apr 20, 2004	10.15	10.42	10.09	10.26
2523	NASDAQ	TSCO	Mon, Apr 19, 2004	10.04	10.15	9.93	10.14
2522	NASDAQ	TSCO	Fri, Apr 16, 2004	9.76	10.11	9.53	10.10
2521	NASDAQ	TSCO	Thu, Apr 15, 2004	9.82	9.98	9.79	9.82
2520	NASDAQ	TSCO	Wed, Apr 14, 2004	9.89	10.04	9.83	9.83
2519	NASDAQ	TSCO	Tue, Apr 13, 2004	10.23	10.23	9.81	9.97
2518	NASDAQ	TSCO	Mon, Apr 12, 2004	9.51	9.75	9.50	9.72
2517	NASDAQ	TSCO	Thu, Apr 8, 2004	9.73	9.73	9.52	9.53
2516	NASDAQ	TSCO	Wed, Apr 7, 2004	9.63	9.70	9.58	9.62
2515	NASDAQ	TSCO	Tue, Apr 6, 2004	9.73	9.74	9.63	9.67
2514	NASDAQ	TSCO	Mon, Apr 5, 2004	9.77	9.81	9.63	9.73
2513	NASDAQ	TSCO	Fri, Apr 2, 2004	9.85	9.96	9.71	9.75
2512	NASDAQ	TSCO	Thu, Apr 1, 2004	9.68	9.74	9.63	9.69
2511	NASDAQ	TSCO	Wed, Mar 31, 2004	9.71	9.81	9.65	9.68
2510	NASDAQ	TSCO	Tue, Mar 30, 2004	9.71	9.78	9.65	9.76
2509	NASDAQ	TSCO	Mon, Mar 29, 2004	10.05	10.13	9.70	9.75
2508	NASDAQ	TSCO	Fri, Mar 26, 2004	9.90	10.09	9.90	9.98
2507	NASDAQ	TSCO	Thu, Mar 25, 2004	9.75	10.00	9.73	9.94
2506	NASDAQ	TSCO	Wed, Mar 24, 2004	9.86	9.89	9.64	9.66
2505	NASDAQ	TSCO	Tue, Mar 23, 2004	9.76	9.89	9.66	9.76
2504	NASDAQ	TSCO	Mon, Mar 22, 2004	9.78	9.86	9.63	9.64
2503	NASDAQ	TSCO	Fri, Mar 19, 2004	9.98	9.98	9.70	9.72
2502	NASDAQ	TSCO	Thu, Mar 18, 2004	10.08	10.22	9.79	9.87
2501	NASDAQ	TSCO	Wed, Mar 17, 2004	9.98	10.21	9.97	10.17
2500	NASDAQ	TSCO	Tue, Mar 16, 2004	10.36	10.36	9.94	10.02
2499	NASDAQ	TSCO	Mon, Mar 15, 2004	10.50	10.59	10.18	10.18
2498	NASDAQ	TSCO	Fri, Mar 12, 2004	10.43	10.53	10.25	10.53
2497	NASDAQ	TSCO	Thu, Mar 11, 2004	10.44	10.65	10.40	10.43
2496	NASDAQ	TSCO	Wed, Mar 10, 2004	10.63	10.71	10.52	10.53
2495	NASDAQ	TSCO	Tue, Mar 9, 2004	10.80	10.87	10.59	10.63
2494	NASDAQ	TSCO	Mon, Mar 8, 2004	11.10	11.10	10.77	10.79
2493	NASDAQ	TSCO	Fri, Mar 5, 2004	10.90	11.04	10.84	11.00
2492	NASDAQ	TSCO	Thu, Mar 4, 2004	10.80	11.00	10.71	10.98
2491	NASDAQ	TSCO	Wed, Mar 3, 2004	10.80	10.88	10.71	10.85
2490	NASDAQ	TSCO	Tue, Mar 2, 2004	10.83	10.99	10.77	10.84
2489	NASDAQ	TSCO	Mon, Mar 1, 2004	10.73	10.84	10.69	10.82
2488	NASDAQ	TSCO	Fri, Feb 27, 2004	10.66	10.79	10.55	10.71
2487	NASDAQ	TSCO	Thu, Feb 26, 2004	10.65	10.80	10.58	10.66
2486	NASDAQ	TSCO	Wed, Feb 25, 2004	10.53	10.69	10.51	10.63
2485	NASDAQ	TSCO	Tue, Feb 24, 2004	10.27	10.52	10.25	10.51
2484	NASDAQ	TSCO	Mon, Feb 23, 2004	10.41	10.52	10.25	10.32
2483	NASDAQ	TSCO	Fri, Feb 20, 2004	10.54	10.61	10.28	10.54
2482	NASDAQ	TSCO	Thu, Feb 19, 2004	10.90	10.90	10.50	10.54
2481	NASDAQ	TSCO	Wed, Feb 18, 2004	10.64	10.89	10.61	10.88
2480	NASDAQ	TSCO	Tue, Feb 17, 2004	10.64	10.82	10.44	10.75
2479	NASDAQ	TSCO	Fri, Feb 13, 2004	10.78	10.86	10.63	10.63
2478	NASDAQ	TSCO	Thu, Feb 12, 2004	10.91	10.92	10.73	10.75
2477	NASDAQ	TSCO	Wed, Feb 11, 2004	10.67	10.93	10.61	10.93
2476	NASDAQ	TSCO	Tue, Feb 10, 2004	10.58	10.72	10.33	10.57
2475	NASDAQ	TSCO	Mon, Feb 9, 2004	10.63	10.74	10.51	10.63
2474	NASDAQ	TSCO	Fri, Feb 6, 2004	10.33	10.54	10.28	10.52
2473	NASDAQ	TSCO	Thu, Feb 5, 2004	10.17	10.38	10.14	10.29
2472	NASDAQ	TSCO	Wed, Feb 4, 2004	10.27	10.43	10.18	10.20
2471	NASDAQ	TSCO	Tue, Feb 3, 2004	10.64	10.70	10.25	10.35
2470	NASDAQ	TSCO	Mon, Feb 2, 2004	10.57	10.75	10.45	10.56
2469	NASDAQ	TSCO	Fri, Jan 30, 2004	10.43	10.62	10.41	10.59
2468	NASDAQ	TSCO	Thu, Jan 29, 2004	10.56	10.74	10.31	10.44
2467	NASDAQ	TSCO	Wed, Jan 28, 2004	10.99	10.99	10.47	10.54
2466	NASDAQ	TSCO	Tue, Jan 27, 2004	10.89	11.02	10.73	10.83
2465	NASDAQ	TSCO	Mon, Jan 26, 2004	11.04	11.08	10.76	10.89
2464	NASDAQ	TSCO	Fri, Jan 23, 2004	10.56	11.46	10.56	11.12
2463	NASDAQ	TSCO	Thu, Jan 22, 2004	10.94	11.11	10.62	10.63
2462	NASDAQ	TSCO	Wed, Jan 21, 2004	10.15	11.18	10.15	11.00
2461	NASDAQ	TSCO	Tue, Jan 20, 2004	9.75	9.80	9.33	9.73
2460	NASDAQ	TSCO	Fri, Jan 16, 2004	9.98	10.01	9.76	9.81
2459	NASDAQ	TSCO	Thu, Jan 15, 2004	9.91	10.00	9.70	9.95
2458	NASDAQ	TSCO	Wed, Jan 14, 2004	10.00	10.04	9.81	9.89
2457	NASDAQ	TSCO	Tue, Jan 13, 2004	9.88	9.98	9.76	9.94
2456	NASDAQ	TSCO	Mon, Jan 12, 2004	9.87	10.20	9.87	9.98
2455	NASDAQ	TSCO	Fri, Jan 9, 2004	9.94	10.13	9.82	10.03
2454	NASDAQ	TSCO	Thu, Jan 8, 2004	10.18	10.25	10.00	10.06
2453	NASDAQ	TSCO	Wed, Jan 7, 2004	10.00	10.10	9.78	10.07
2452	NASDAQ	TSCO	Tue, Jan 6, 2004	9.95	10.01	9.81	9.90
2451	NASDAQ	TSCO	Mon, Jan 5, 2004	9.94	10.05	9.86	9.95
2450	NASDAQ	TSCO	Fri, Jan 2, 2004	9.74	9.97	9.68	9.84
2449	NASDAQ	TSCO	Wed, Dec 31, 2003	9.94	9.96	9.72	9.75
2448	NASDAQ	TSCO	Tue, Dec 30, 2003	9.82	9.96	9.75	9.89
2447	NASDAQ	TSCO	Mon, Dec 29, 2003	9.77	9.97	9.67	9.93
2446	NASDAQ	TSCO	Fri, Dec 26, 2003	9.69	9.85	9.60	9.74
2445	NASDAQ	TSCO	Wed, Dec 24, 2003	9.82	9.82	9.69	9.71
2444	NASDAQ	TSCO	Tue, Dec 23, 2003	9.67	9.85	9.64	9.83
2443	NASDAQ	TSCO	Mon, Dec 22, 2003	9.81	9.94	9.65	9.78
2442	NASDAQ	TSCO	Fri, Dec 19, 2003	10.10	10.10	9.76	9.87
2441	NASDAQ	TSCO	Thu, Dec 18, 2003	9.83	10.06	9.69	10.05
2440	NASDAQ	TSCO	Wed, Dec 17, 2003	9.83	10.01	9.74	9.87
2439	NASDAQ	TSCO	Tue, Dec 16, 2003	9.74	9.88	9.60	9.77
2438	NASDAQ	TSCO	Mon, Dec 15, 2003	10.30	10.38	9.77	9.80
2437	NASDAQ	TSCO	Fri, Dec 12, 2003	9.82	9.99	9.65	9.96
2436	NASDAQ	TSCO	Thu, Dec 11, 2003	9.30	9.73	9.28	9.62
2435	NASDAQ	TSCO	Wed, Dec 10, 2003	9.31	9.49	9.13	9.37
2434	NASDAQ	TSCO	Tue, Dec 9, 2003	9.58	9.73	9.34	9.40
2433	NASDAQ	TSCO	Mon, Dec 8, 2003	10.00	10.30	9.28	9.64
2432	NASDAQ	TSCO	Fri, Dec 5, 2003	10.44	10.51	9.96	10.07
2431	NASDAQ	TSCO	Thu, Dec 4, 2003	10.50	10.62	10.27	10.50
2430	NASDAQ	TSCO	Wed, Dec 3, 2003	10.89	11.11	10.50	10.50
2429	NASDAQ	TSCO	Tue, Dec 2, 2003	11.00	11.04	10.89	10.90
2428	NASDAQ	TSCO	Mon, Dec 1, 2003	11.12	11.22	10.90	11.05
2427	NASDAQ	TSCO	Fri, Nov 28, 2003	10.72	10.93	10.66	10.89
2426	NASDAQ	TSCO	Wed, Nov 26, 2003	10.96	10.98	10.46	10.79
2425	NASDAQ	TSCO	Tue, Nov 25, 2003	10.75	10.85	10.64	10.81
2424	NASDAQ	TSCO	Mon, Nov 24, 2003	10.40	10.69	10.35	10.62
2423	NASDAQ	TSCO	Fri, Nov 21, 2003	10.21	10.35	10.14	10.31
2422	NASDAQ	TSCO	Thu, Nov 20, 2003	10.06	10.21	10.01	10.07
2421	NASDAQ	TSCO	Wed, Nov 19, 2003	10.17	10.24	10.01	10.11
2420	NASDAQ	TSCO	Tue, Nov 18, 2003	10.05	10.31	10.01	10.06
2419	NASDAQ	TSCO	Mon, Nov 17, 2003	10.14	10.25	9.99	10.09
2418	NASDAQ	TSCO	Fri, Nov 14, 2003	10.36	10.55	10.14	10.20
2417	NASDAQ	TSCO	Thu, Nov 13, 2003	10.36	10.52	10.30	10.31
2416	NASDAQ	TSCO	Wed, Nov 12, 2003	10.33	10.63	10.33	10.40
2415	NASDAQ	TSCO	Tue, Nov 11, 2003	10.20	10.49	10.20	10.36
2414	NASDAQ	TSCO	Mon, Nov 10, 2003	10.56	10.59	10.21	10.23
2413	NASDAQ	TSCO	Fri, Nov 7, 2003	10.69	10.79	10.50	10.57
2412	NASDAQ	TSCO	Thu, Nov 6, 2003	10.73	10.77	10.50	10.63
2411	NASDAQ	TSCO	Wed, Nov 5, 2003	10.89	10.97	10.65	10.97
2410	NASDAQ	TSCO	Tue, Nov 4, 2003	10.87	10.99	10.70	10.85
2409	NASDAQ	TSCO	Mon, Nov 3, 2003	10.60	10.90	10.59	10.88
2408	NASDAQ	TSCO	Fri, Oct 31, 2003	10.35	10.53	10.27	10.51
2407	NASDAQ	TSCO	Thu, Oct 30, 2003	11.05	11.05	10.34	10.37
2406	NASDAQ	TSCO	Wed, Oct 29, 2003	10.68	10.84	10.64	10.81
2405	NASDAQ	TSCO	Tue, Oct 28, 2003	10.43	10.65	10.33	10.65
2404	NASDAQ	TSCO	Mon, Oct 27, 2003	10.32	10.45	10.18	10.33
2403	NASDAQ	TSCO	Fri, Oct 24, 2003	10.06	10.18	10.03	10.14
2402	NASDAQ	TSCO	Thu, Oct 23, 2003	10.02	10.14	9.94	10.08
2401	NASDAQ	TSCO	Wed, Oct 22, 2003	10.34	10.34	9.94	10.17
2400	NASDAQ	TSCO	Tue, Oct 21, 2003	9.94	10.38	9.88	10.34
2399	NASDAQ	TSCO	Mon, Oct 20, 2003	9.63	10.04	9.63	9.92
2398	NASDAQ	TSCO	Fri, Oct 17, 2003	9.71	9.93	9.61	9.61
2397	NASDAQ	TSCO	Thu, Oct 16, 2003	9.69	9.79	9.56	9.68
2396	NASDAQ	TSCO	Wed, Oct 15, 2003	9.77	9.89	9.60	9.77
2395	NASDAQ	TSCO	Tue, Oct 14, 2003	9.25	9.76	9.18	9.76
2394	NASDAQ	TSCO	Mon, Oct 13, 2003	9.32	9.43	9.02	9.23
2393	NASDAQ	TSCO	Fri, Oct 10, 2003	9.14	9.30	8.97	9.25
2392	NASDAQ	TSCO	Thu, Oct 9, 2003	8.87	9.20	8.75	9.15
2391	NASDAQ	TSCO	Wed, Oct 8, 2003	8.88	8.91	8.58	8.75
2390	NASDAQ	TSCO	Tue, Oct 7, 2003	8.91	8.94	8.56	8.88
2389	NASDAQ	TSCO	Mon, Oct 6, 2003	8.76	8.91	8.59	8.85
2388	NASDAQ	TSCO	Fri, Oct 3, 2003	8.70	8.91	8.61	8.66
2387	NASDAQ	TSCO	Thu, Oct 2, 2003	8.65	8.77	8.44	8.60
2386	NASDAQ	TSCO	Wed, Oct 1, 2003	8.09	8.67	7.84	8.58
2385	NASDAQ	TSCO	Tue, Sep 30, 2003	8.60	8.65	8.17	8.20
2384	NASDAQ	TSCO	Mon, Sep 29, 2003	8.68	8.91	8.50	8.79
2383	NASDAQ	TSCO	Fri, Sep 26, 2003	9.07	9.09	8.60	8.75
2382	NASDAQ	TSCO	Thu, Sep 25, 2003	9.34	9.50	9.08	9.09
2381	NASDAQ	TSCO	Wed, Sep 24, 2003	9.41	9.53	9.29	9.34
2380	NASDAQ	TSCO	Tue, Sep 23, 2003	9.20	9.48	9.13	9.38
2379	NASDAQ	TSCO	Mon, Sep 22, 2003	9.04	9.17	8.96	9.08
2378	NASDAQ	TSCO	Fri, Sep 19, 2003	9.25	9.28	9.06	9.19
2377	NASDAQ	TSCO	Thu, Sep 18, 2003	8.93	9.23	8.91	9.18
2376	NASDAQ	TSCO	Wed, Sep 17, 2003	8.84	8.91	8.70	8.88
2375	NASDAQ	TSCO	Tue, Sep 16, 2003	8.97	9.05	8.92	9.03
2374	NASDAQ	TSCO	Mon, Sep 15, 2003	8.84	9.04	8.73	8.96
2373	NASDAQ	TSCO	Fri, Sep 12, 2003	8.80	8.86	8.73	8.85
2372	NASDAQ	TSCO	Thu, Sep 11, 2003	8.50	8.88	8.50	8.80
2371	NASDAQ	TSCO	Wed, Sep 10, 2003	8.48	8.55	8.33	8.47
2370	NASDAQ	TSCO	Tue, Sep 9, 2003	8.75	8.79	8.41	8.43
2369	NASDAQ	TSCO	Mon, Sep 8, 2003	8.70	8.84	8.62	8.76
2368	NASDAQ	TSCO	Fri, Sep 5, 2003	8.82	8.86	8.60	8.69
2367	NASDAQ	TSCO	Thu, Sep 4, 2003	8.93	9.03	8.73	8.80
2366	NASDAQ	TSCO	Wed, Sep 3, 2003	9.05	9.09	8.87	8.90
2365	NASDAQ	TSCO	Tue, Sep 2, 2003	8.82	8.98	8.63	8.91
2364	NASDAQ	TSCO	Fri, Aug 29, 2003	8.75	8.86	8.46	8.63
2363	NASDAQ	TSCO	Thu, Aug 28, 2003	8.48	8.79	8.28	8.68
2362	NASDAQ	TSCO	Wed, Aug 27, 2003	8.16	8.49	8.12	8.36
2361	NASDAQ	TSCO	Tue, Aug 26, 2003	7.82	8.18	7.82	8.15
2360	NASDAQ	TSCO	Mon, Aug 25, 2003	8.26	8.26	7.94	8.02
2359	NASDAQ	TSCO	Fri, Aug 22, 2003	8.20	8.38	8.00	8.10
2358	NASDAQ	TSCO	Thu, Aug 21, 2003	8.02	8.13	7.96	8.09
2357	NASDAQ	TSCO	Wed, Aug 20, 2003	8.06	8.34	7.98	8.07
2356	NASDAQ	TSCO	Tue, Aug 19, 2003	7.81	8.09	7.77	8.08
2355	NASDAQ	TSCO	Mon, Aug 18, 2003	7.28	7.80	7.25	7.74
2354	NASDAQ	TSCO	Fri, Aug 15, 2003	7.23	7.28	7.16	7.28
2353	NASDAQ	TSCO	Thu, Aug 14, 2003	7.25	7.28	7.19	7.25
2352	NASDAQ	TSCO	Wed, Aug 13, 2003	6.98	7.33	6.96	7.20
2351	NASDAQ	TSCO	Tue, Aug 12, 2003	6.86	7.03	6.86	6.97
2350	NASDAQ	TSCO	Mon, Aug 11, 2003	6.70	6.89	6.69	6.85
2349	NASDAQ	TSCO	Fri, Aug 8, 2003	6.79	6.79	6.58	6.68
2348	NASDAQ	TSCO	Thu, Aug 7, 2003	6.72	6.79	6.68	6.78
2347	NASDAQ	TSCO	Wed, Aug 6, 2003	6.72	6.80	6.66	6.72
2346	NASDAQ	TSCO	Tue, Aug 5, 2003	6.85	6.85	6.72	6.73
2345	NASDAQ	TSCO	Mon, Aug 4, 2003	6.95	6.98	6.72	6.85
2344	NASDAQ	TSCO	Fri, Aug 1, 2003	6.92	7.01	6.86	6.96
2343	NASDAQ	TSCO	Thu, Jul 31, 2003	6.93	6.99	6.88	6.93
2342	NASDAQ	TSCO	Wed, Jul 30, 2003	6.95	7.04	6.89	6.99
2341	NASDAQ	TSCO	Tue, Jul 29, 2003	6.94	6.95	6.81	6.94
2340	NASDAQ	TSCO	Mon, Jul 28, 2003	6.92	6.99	6.82	6.96
2339	NASDAQ	TSCO	Fri, Jul 25, 2003	6.99	7.03	6.85	6.92
2338	NASDAQ	TSCO	Thu, Jul 24, 2003	7.03	7.15	6.89	7.00
2337	NASDAQ	TSCO	Wed, Jul 23, 2003	6.57	7.07	6.57	6.96
2336	NASDAQ	TSCO	Tue, Jul 22, 2003	6.44	6.59	6.38	6.58
2335	NASDAQ	TSCO	Mon, Jul 21, 2003	6.25	6.41	6.23	6.38
2334	NASDAQ	TSCO	Fri, Jul 18, 2003	6.21	6.25	6.09	6.19
2333	NASDAQ	TSCO	Thu, Jul 17, 2003	6.17	6.33	6.17	6.21
2332	NASDAQ	TSCO	Wed, Jul 16, 2003	6.40	6.43	6.13	6.27
2331	NASDAQ	TSCO	Tue, Jul 15, 2003	6.50	6.55	6.42	6.48
2330	NASDAQ	TSCO	Mon, Jul 14, 2003	6.40	6.59	6.38	6.59
2329	NASDAQ	TSCO	Fri, Jul 11, 2003	6.17	6.37	6.17	6.35
2328	NASDAQ	TSCO	Thu, Jul 10, 2003	6.24	6.24	6.11	6.13
2327	NASDAQ	TSCO	Wed, Jul 9, 2003	6.31	6.43	6.25	6.25
2326	NASDAQ	TSCO	Tue, Jul 8, 2003	6.13	6.42	6.12	6.38
2325	NASDAQ	TSCO	Mon, Jul 7, 2003	5.93	6.16	5.90	6.12
2324	NASDAQ	TSCO	Thu, Jul 3, 2003	5.89	5.93	5.76	5.89
2323	NASDAQ	TSCO	Wed, Jul 2, 2003	5.97	6.02	5.86	5.91
2322	NASDAQ	TSCO	Tue, Jul 1, 2003	5.92	5.97	5.83	5.93
2321	NASDAQ	TSCO	Mon, Jun 30, 2003	5.96	5.99	5.86	5.92
2320	NASDAQ	TSCO	Fri, Jun 27, 2003	5.89	6.02	5.89	5.94
2319	NASDAQ	TSCO	Thu, Jun 26, 2003	5.94	5.99	5.90	5.92
2318	NASDAQ	TSCO	Wed, Jun 25, 2003	5.87	6.03	5.87	5.92
2317	NASDAQ	TSCO	Tue, Jun 24, 2003	5.88	6.00	5.82	5.87
2316	NASDAQ	TSCO	Mon, Jun 23, 2003	6.06	6.13	5.75	5.88
2315	NASDAQ	TSCO	Fri, Jun 20, 2003	6.12	6.20	6.01	6.08
2314	NASDAQ	TSCO	Thu, Jun 19, 2003	6.36	6.39	5.98	6.10
2313	NASDAQ	TSCO	Wed, Jun 18, 2003	6.41	6.47	6.29	6.36
2312	NASDAQ	TSCO	Tue, Jun 17, 2003	6.62	6.65	6.44	6.50
2311	NASDAQ	TSCO	Mon, Jun 16, 2003	6.26	6.61	6.26	6.54
2310	NASDAQ	TSCO	Fri, Jun 13, 2003	6.20	6.30	6.19	6.26
2309	NASDAQ	TSCO	Thu, Jun 12, 2003	6.25	6.25	6.13	6.22
2308	NASDAQ	TSCO	Wed, Jun 11, 2003	6.22	6.25	6.13	6.25
2307	NASDAQ	TSCO	Tue, Jun 10, 2003	6.02	6.22	5.98	6.19
2306	NASDAQ	TSCO	Mon, Jun 9, 2003	6.06	6.18	5.94	5.96
2305	NASDAQ	TSCO	Fri, Jun 6, 2003	6.21	6.50	6.05	6.08
2304	NASDAQ	TSCO	Thu, Jun 5, 2003	6.07	6.34	6.05	6.17
2303	NASDAQ	TSCO	Wed, Jun 4, 2003	5.92	6.14	5.88	6.11
2302	NASDAQ	TSCO	Tue, Jun 3, 2003	5.76	5.91	5.68	5.91
2301	NASDAQ	TSCO	Mon, Jun 2, 2003	5.68	5.97	5.64	5.75
2300	NASDAQ	TSCO	Fri, May 30, 2003	5.57	5.68	5.56	5.66
2299	NASDAQ	TSCO	Thu, May 29, 2003	5.54	5.64	5.45	5.57
2298	NASDAQ	TSCO	Wed, May 28, 2003	5.39	5.61	5.39	5.53
2297	NASDAQ	TSCO	Tue, May 27, 2003	5.37	5.45	5.31	5.43
2296	NASDAQ	TSCO	Fri, May 23, 2003	5.38	5.41	5.34	5.38
2295	NASDAQ	TSCO	Thu, May 22, 2003	5.38	5.46	5.35	5.38
2294	NASDAQ	TSCO	Wed, May 21, 2003	5.23	5.40	5.21	5.38
2293	NASDAQ	TSCO	Tue, May 20, 2003	5.29	5.38	5.19	5.27
2292	NASDAQ	TSCO	Mon, May 19, 2003	5.38	5.39	4.78	5.28
2291	NASDAQ	TSCO	Fri, May 16, 2003	5.50	5.56	5.42	5.43
2290	NASDAQ	TSCO	Thu, May 15, 2003	5.63	5.73	5.42	5.55
2289	NASDAQ	TSCO	Wed, May 14, 2003	5.66	5.74	5.63	5.65
2288	NASDAQ	TSCO	Tue, May 13, 2003	5.69	5.69	5.46	5.64
2287	NASDAQ	TSCO	Mon, May 12, 2003	5.46	5.68	5.43	5.61
2286	NASDAQ	TSCO	Fri, May 9, 2003	5.50	5.55	5.43	5.45
2285	NASDAQ	TSCO	Thu, May 8, 2003	5.47	5.52	5.34	5.45
2284	NASDAQ	TSCO	Wed, May 7, 2003	5.53	5.58	5.45	5.49
2283	NASDAQ	TSCO	Tue, May 6, 2003	5.58	5.64	5.47	5.53
2282	NASDAQ	TSCO	Mon, May 5, 2003	5.65	5.78	5.53	5.57
2281	NASDAQ	TSCO	Fri, May 2, 2003	5.30	5.74	5.25	5.60
2280	NASDAQ	TSCO	Thu, May 1, 2003	5.27	5.31	5.24	5.25
2279	NASDAQ	TSCO	Wed, Apr 30, 2003	5.33	5.33	5.19	5.29
2278	NASDAQ	TSCO	Tue, Apr 29, 2003	5.31	5.34	5.28	5.31
2277	NASDAQ	TSCO	Mon, Apr 28, 2003	5.29	5.36	5.27	5.31
2276	NASDAQ	TSCO	Fri, Apr 25, 2003	5.13	5.27	5.13	5.23
2275	NASDAQ	TSCO	Thu, Apr 24, 2003	5.14	5.21	5.11	5.15
2274	NASDAQ	TSCO	Wed, Apr 23, 2003	5.17	5.26	5.13	5.17
2273	NASDAQ	TSCO	Tue, Apr 22, 2003	5.25	5.29	5.17	5.24
2272	NASDAQ	TSCO	Mon, Apr 21, 2003	5.40	5.41	5.26	5.30
2271	NASDAQ	TSCO	Thu, Apr 17, 2003	5.30	5.42	5.25	5.36
2270	NASDAQ	TSCO	Wed, Apr 16, 2003	4.99	5.43	4.95	5.31
2269	NASDAQ	TSCO	Tue, Apr 15, 2003	4.86	4.93	4.74	4.86
2268	NASDAQ	TSCO	Mon, Apr 14, 2003	4.74	4.85	4.74	4.82
2267	NASDAQ	TSCO	Fri, Apr 11, 2003	4.72	4.78	4.67	4.70
2266	NASDAQ	TSCO	Thu, Apr 10, 2003	4.69	4.87	4.60	4.69
2265	NASDAQ	TSCO	Wed, Apr 9, 2003	4.64	4.73	4.61	4.67
2264	NASDAQ	TSCO	Tue, Apr 8, 2003	4.66	4.70	4.59	4.64
2263	NASDAQ	TSCO	Mon, Apr 7, 2003	4.79	4.84	4.64	4.66
2262	NASDAQ	TSCO	Fri, Apr 4, 2003	4.59	4.69	4.48	4.65
2261	NASDAQ	TSCO	Thu, Apr 3, 2003	4.39	4.65	4.38	4.57
2260	NASDAQ	TSCO	Wed, Apr 2, 2003	4.13	4.44	4.08	4.37
2259	NASDAQ	TSCO	Tue, Apr 1, 2003	4.21	4.21	4.08	4.15
2258	NASDAQ	TSCO	Mon, Mar 31, 2003	4.22	4.22	4.04	4.13
2257	NASDAQ	TSCO	Fri, Mar 28, 2003	4.26	4.28	4.23	4.23
2256	NASDAQ	TSCO	Thu, Mar 27, 2003	4.23	4.31	4.20	4.26
2255	NASDAQ	TSCO	Wed, Mar 26, 2003	4.25	4.28	4.20	4.26
2254	NASDAQ	TSCO	Tue, Mar 25, 2003	4.25	4.30	4.19	4.21
2253	NASDAQ	TSCO	Mon, Mar 24, 2003	4.35	4.35	4.21	4.23
2252	NASDAQ	TSCO	Fri, Mar 21, 2003	4.40	4.44	4.28	4.42
2251	NASDAQ	TSCO	Thu, Mar 20, 2003	4.26	4.40	4.16	4.35
2250	NASDAQ	TSCO	Wed, Mar 19, 2003	4.34	4.42	4.27	4.30
2249	NASDAQ	TSCO	Tue, Mar 18, 2003	4.37	4.38	4.23	4.33
2248	NASDAQ	TSCO	Mon, Mar 17, 2003	4.08	4.38	4.03	4.35
2247	NASDAQ	TSCO	Fri, Mar 14, 2003	4.26	4.34	4.08	4.13
2246	NASDAQ	TSCO	Thu, Mar 13, 2003	3.93	4.27	3.88	4.26
2245	NASDAQ	TSCO	Wed, Mar 12, 2003	4.03	4.03	3.83	3.93
2244	NASDAQ	TSCO	Tue, Mar 11, 2003	3.88	4.03	3.85	3.99
2243	NASDAQ	TSCO	Mon, Mar 10, 2003	3.86	3.91	3.70	3.72
2242	NASDAQ	TSCO	Fri, Mar 7, 2003	3.88	3.94	3.78	3.92
2241	NASDAQ	TSCO	Thu, Mar 6, 2003	3.92	3.96	3.67	3.93
2240	NASDAQ	TSCO	Wed, Mar 5, 2003	4.03	4.09	3.86	3.92
2239	NASDAQ	TSCO	Tue, Mar 4, 2003	3.95	4.13	3.94	4.12
2238	NASDAQ	TSCO	Mon, Mar 3, 2003	4.09	4.15	3.98	4.02
2237	NASDAQ	TSCO	Fri, Feb 28, 2003	4.13	4.26	4.13	4.13
2236	NASDAQ	TSCO	Thu, Feb 27, 2003	4.08	4.20	4.08	4.18
2235	NASDAQ	TSCO	Wed, Feb 26, 2003	4.26	4.27	4.13	4.20
2234	NASDAQ	TSCO	Tue, Feb 25, 2003	4.26	4.32	4.24	4.28
2233	NASDAQ	TSCO	Mon, Feb 24, 2003	4.29	4.32	4.26	4.32
2232	NASDAQ	TSCO	Fri, Feb 21, 2003	4.30	4.34	4.22	4.27
2231	NASDAQ	TSCO	Thu, Feb 20, 2003	4.35	4.35	4.16	4.28
2230	NASDAQ	TSCO	Wed, Feb 19, 2003	4.50	4.50	4.31	4.33
2229	NASDAQ	TSCO	Tue, Feb 18, 2003	4.33	4.50	4.26	4.49
2228	NASDAQ	TSCO	Fri, Feb 14, 2003	4.06	4.32	4.06	4.28
2227	NASDAQ	TSCO	Thu, Feb 13, 2003	3.91	4.12	3.81	4.06
2226	NASDAQ	TSCO	Wed, Feb 12, 2003	3.99	4.02	3.80	3.92
2225	NASDAQ	TSCO	Tue, Feb 11, 2003	3.99	4.06	3.96	3.98
2224	NASDAQ	TSCO	Mon, Feb 10, 2003	4.16	4.18	3.98	4.00
2223	NASDAQ	TSCO	Fri, Feb 7, 2003	4.38	4.41	4.10	4.18
2222	NASDAQ	TSCO	Thu, Feb 6, 2003	4.53	4.55	4.38	4.41
2221	NASDAQ	TSCO	Wed, Feb 5, 2003	4.47	4.60	4.41	4.50
2220	NASDAQ	TSCO	Tue, Feb 4, 2003	4.53	4.59	4.43	4.47
2219	NASDAQ	TSCO	Mon, Feb 3, 2003	4.61	4.64	4.44	4.55
2218	NASDAQ	TSCO	Fri, Jan 31, 2003	4.59	4.72	4.59	4.61
2217	NASDAQ	TSCO	Thu, Jan 30, 2003	4.89	4.92	4.61	4.63
2216	NASDAQ	TSCO	Wed, Jan 29, 2003	4.81	4.94	4.62	4.86
2215	NASDAQ	TSCO	Tue, Jan 28, 2003	4.99	5.06	4.77	4.83
2214	NASDAQ	TSCO	Mon, Jan 27, 2003	4.91	5.06	4.86	4.97
2213	NASDAQ	TSCO	Fri, Jan 24, 2003	5.12	5.14	4.93	5.05
2212	NASDAQ	TSCO	Thu, Jan 23, 2003	4.91	5.01	4.77	4.83
2211	NASDAQ	TSCO	Wed, Jan 22, 2003	4.78	5.07	4.75	4.86
2210	NASDAQ	TSCO	Tue, Jan 21, 2003	5.10	5.16	4.72	4.87
2209	NASDAQ	TSCO	Fri, Jan 17, 2003	5.18	5.38	5.14	5.17
2208	NASDAQ	TSCO	Thu, Jan 16, 2003	5.32	5.46	5.26	5.29
2207	NASDAQ	TSCO	Wed, Jan 15, 2003	5.38	5.39	5.26	5.36
2206	NASDAQ	TSCO	Tue, Jan 14, 2003	5.35	5.35	5.19	5.33
2205	NASDAQ	TSCO	Mon, Jan 13, 2003	5.32	5.41	5.28	5.28
2204	NASDAQ	TSCO	Fri, Jan 10, 2003	5.34	5.41	5.29	5.33
2203	NASDAQ	TSCO	Thu, Jan 9, 2003	5.30	5.43	5.25	5.37
2202	NASDAQ	TSCO	Wed, Jan 8, 2003	5.23	5.31	5.08	5.28
2201	NASDAQ	TSCO	Tue, Jan 7, 2003	5.43	5.51	5.19	5.21
2200	NASDAQ	TSCO	Mon, Jan 6, 2003	4.99	5.22	4.93	5.10
2199	NASDAQ	TSCO	Fri, Jan 3, 2003	4.97	4.98	4.82	4.98
2198	NASDAQ	TSCO	Thu, Jan 2, 2003	4.76	4.98	4.63	4.96
2197	NASDAQ	TSCO	Tue, Dec 31, 2002	4.83	4.83	4.70	4.70
2196	NASDAQ	TSCO	Mon, Dec 30, 2002	4.70	4.84	4.45	4.81
2195	NASDAQ	TSCO	Fri, Dec 27, 2002	4.63	4.79	4.50	4.70
2194	NASDAQ	TSCO	Thu, Dec 26, 2002	4.40	4.65	4.24	4.62
2193	NASDAQ	TSCO	Tue, Dec 24, 2002	4.52	4.53	4.28	4.38
2192	NASDAQ	TSCO	Mon, Dec 23, 2002	4.76	4.81	4.53	4.58
2191	NASDAQ	TSCO	Fri, Dec 20, 2002	4.96	5.03	4.88	4.89
2190	NASDAQ	TSCO	Thu, Dec 19, 2002	5.09	5.17	4.94	4.99
2189	NASDAQ	TSCO	Wed, Dec 18, 2002	5.25	5.28	4.86	5.12
2188	NASDAQ	TSCO	Tue, Dec 17, 2002	5.39	5.41	5.13	5.21
2187	NASDAQ	TSCO	Mon, Dec 16, 2002	5.18	5.39	5.18	5.38
2186	NASDAQ	TSCO	Fri, Dec 13, 2002	5.19	5.21	5.13	5.15
2185	NASDAQ	TSCO	Thu, Dec 12, 2002	5.23	5.28	5.14	5.19
2184	NASDAQ	TSCO	Wed, Dec 11, 2002	5.33	5.38	5.16	5.28
2183	NASDAQ	TSCO	Tue, Dec 10, 2002	5.30	5.40	5.28	5.33
2182	NASDAQ	TSCO	Mon, Dec 9, 2002	5.46	5.46	5.28	5.30
2181	NASDAQ	TSCO	Fri, Dec 6, 2002	5.43	5.58	5.25	5.48
2180	NASDAQ	TSCO	Thu, Dec 5, 2002	5.59	5.59	5.44	5.49
2179	NASDAQ	TSCO	Wed, Dec 4, 2002	5.54	5.61	5.43	5.56
2178	NASDAQ	TSCO	Tue, Dec 3, 2002	5.50	5.60	5.22	5.57
2177	NASDAQ	TSCO	Mon, Dec 2, 2002	5.63	5.66	5.40	5.45
2176	NASDAQ	TSCO	Fri, Nov 29, 2002	5.68	5.69	5.53	5.56
2175	NASDAQ	TSCO	Wed, Nov 27, 2002	5.53	5.65	5.49	5.65
2174	NASDAQ	TSCO	Tue, Nov 26, 2002	5.63	5.63	5.47	5.52
2173	NASDAQ	TSCO	Mon, Nov 25, 2002	5.46	5.69	5.42	5.67
2172	NASDAQ	TSCO	Fri, Nov 22, 2002	5.49	5.50	5.23	5.45
2171	NASDAQ	TSCO	Thu, Nov 21, 2002	5.32	5.56	5.30	5.47
2170	NASDAQ	TSCO	Wed, Nov 20, 2002	5.13	5.33	5.06	5.33
2169	NASDAQ	TSCO	Tue, Nov 19, 2002	5.53	5.53	5.02	5.15
2168	NASDAQ	TSCO	Mon, Nov 18, 2002	5.44	5.61	5.41	5.53
2167	NASDAQ	TSCO	Fri, Nov 15, 2002	5.38	5.47	5.29	5.44
2166	NASDAQ	TSCO	Thu, Nov 14, 2002	5.31	5.41	5.25	5.40
2165	NASDAQ	TSCO	Wed, Nov 13, 2002	4.96	5.25	4.96	5.23
2164	NASDAQ	TSCO	Tue, Nov 12, 2002	4.70	5.05	4.69	4.96
2163	NASDAQ	TSCO	Mon, Nov 11, 2002	4.88	4.95	4.63	4.71
2162	NASDAQ	TSCO	Fri, Nov 8, 2002	5.09	5.09	4.81	4.90
2161	NASDAQ	TSCO	Thu, Nov 7, 2002	5.26	5.35	5.04	5.06
2160	NASDAQ	TSCO	Wed, Nov 6, 2002	5.50	5.50	5.27	5.41
2159	NASDAQ	TSCO	Tue, Nov 5, 2002	5.25	5.47	5.21	5.43
2158	NASDAQ	TSCO	Mon, Nov 4, 2002	5.14	5.31	5.10	5.21
2157	NASDAQ	TSCO	Fri, Nov 1, 2002	4.79	5.01	4.75	5.00
2156	NASDAQ	TSCO	Thu, Oct 31, 2002	4.72	4.81	4.57	4.75
2155	NASDAQ	TSCO	Wed, Oct 30, 2002	4.69	4.82	4.66	4.77
2154	NASDAQ	TSCO	Tue, Oct 29, 2002	4.67	4.85	4.47	4.71
2153	NASDAQ	TSCO	Mon, Oct 28, 2002	4.85	4.93	4.60	4.62
2152	NASDAQ	TSCO	Fri, Oct 25, 2002	4.76	4.88	4.70	4.82
2151	NASDAQ	TSCO	Thu, Oct 24, 2002	4.75	4.86	4.68	4.84
2150	NASDAQ	TSCO	Wed, Oct 23, 2002	4.82	4.82	4.66	4.69
2149	NASDAQ	TSCO	Tue, Oct 22, 2002	4.76	4.82	4.59	4.76
2148	NASDAQ	TSCO	Mon, Oct 21, 2002	4.89	4.89	4.54	4.80
2147	NASDAQ	TSCO	Fri, Oct 18, 2002	4.94	4.94	4.76	4.88
2146	NASDAQ	TSCO	Thu, Oct 17, 2002	4.73	5.04	4.73	4.92
2145	NASDAQ	TSCO	Wed, Oct 16, 2002	4.72	4.75	4.63	4.68
2144	NASDAQ	TSCO	Tue, Oct 15, 2002	4.25	4.80	4.25	4.78
2143	NASDAQ	TSCO	Mon, Oct 14, 2002	4.05	4.11	3.96	4.03
2142	NASDAQ	TSCO	Fri, Oct 11, 2002	3.75	4.13	3.71	4.05
2141	NASDAQ	TSCO	Thu, Oct 10, 2002	3.69	3.74	3.56	3.74
2140	NASDAQ	TSCO	Wed, Oct 9, 2002	3.63	3.79	3.62	3.71
2139	NASDAQ	TSCO	Tue, Oct 8, 2002	3.52	3.73	3.51	3.68
2138	NASDAQ	TSCO	Mon, Oct 7, 2002	3.63	3.68	3.52	3.55
2137	NASDAQ	TSCO	Fri, Oct 4, 2002	3.72	3.72	3.60	3.67
2136	NASDAQ	TSCO	Thu, Oct 3, 2002	3.84	3.91	3.60	3.72
2135	NASDAQ	TSCO	Wed, Oct 2, 2002	3.93	4.00	3.85	3.85
2134	NASDAQ	TSCO	Tue, Oct 1, 2002	3.90	4.03	3.76	3.94
2133	NASDAQ	TSCO	Mon, Sep 30, 2002	4.00	4.02	3.72	3.97
2132	NASDAQ	TSCO	Fri, Sep 27, 2002	4.09	4.11	3.97	4.00
2131	NASDAQ	TSCO	Thu, Sep 26, 2002	4.09	4.11	4.02	4.08
2130	NASDAQ	TSCO	Wed, Sep 25, 2002	3.91	4.09	3.88	4.08
2129	NASDAQ	TSCO	Tue, Sep 24, 2002	3.83	3.91	3.72	3.90
2128	NASDAQ	TSCO	Mon, Sep 23, 2002	3.86	3.88	3.75	3.85
2127	NASDAQ	TSCO	Fri, Sep 20, 2002	3.78	3.89	3.71	3.86
2126	NASDAQ	TSCO	Thu, Sep 19, 2002	3.97	4.00	3.76	3.78
2125	NASDAQ	TSCO	Wed, Sep 18, 2002	4.20	4.20	3.96	3.97
2124	NASDAQ	TSCO	Tue, Sep 17, 2002	4.25	4.25	4.10	4.14
2123	NASDAQ	TSCO	Mon, Sep 16, 2002	4.19	4.25	4.15	4.22
2122	NASDAQ	TSCO	Fri, Sep 13, 2002	4.16	4.25	4.02	4.18
2121	NASDAQ	TSCO	Thu, Sep 12, 2002	4.36	4.36	4.15	4.19
2120	NASDAQ	TSCO	Wed, Sep 11, 2002	4.44	4.46	4.30	4.30
2119	NASDAQ	TSCO	Tue, Sep 10, 2002	4.41	4.51	4.33	4.39
2118	NASDAQ	TSCO	Mon, Sep 9, 2002	4.25	4.41	4.22	4.38
2117	NASDAQ	TSCO	Fri, Sep 6, 2002	4.28	4.35	4.24	4.27
2116	NASDAQ	TSCO	Thu, Sep 5, 2002	4.20	4.36	4.19	4.24
2115	NASDAQ	TSCO	Wed, Sep 4, 2002	4.02	4.33	4.02	4.32
2114	NASDAQ	TSCO	Tue, Sep 3, 2002	4.11	4.14	3.91	4.04
2113	NASDAQ	TSCO	Fri, Aug 30, 2002	4.28	4.32	4.12	4.15
2112	NASDAQ	TSCO	Thu, Aug 29, 2002	4.31	4.33	4.25	4.27
2111	NASDAQ	TSCO	Wed, Aug 28, 2002	4.34	4.37	4.29	4.32
2110	NASDAQ	TSCO	Tue, Aug 27, 2002	4.24	4.35	4.22	4.33
2109	NASDAQ	TSCO	Mon, Aug 26, 2002	4.38	4.38	4.19	4.25
2108	NASDAQ	TSCO	Fri, Aug 23, 2002	4.25	4.38	4.13	4.29
2107	NASDAQ	TSCO	Thu, Aug 22, 2002	4.19	4.47	4.19	4.32
2106	NASDAQ	TSCO	Wed, Aug 21, 2002	4.13	4.18	4.03	4.16
2105	NASDAQ	TSCO	Tue, Aug 20, 2002	4.06	4.14	4.00	4.04
2104	NASDAQ	TSCO	Mon, Aug 19, 2002	3.90	4.06	3.85	4.04
2103	NASDAQ	TSCO	Fri, Aug 16, 2002	3.81	3.85	3.72	3.82
2102	NASDAQ	TSCO	Thu, Aug 15, 2002	3.75	3.88	3.75	3.81
2101	NASDAQ	TSCO	Wed, Aug 14, 2002	3.65	3.79	3.65	3.74
2100	NASDAQ	TSCO	Tue, Aug 13, 2002	3.64	3.82	3.61	3.65
2099	NASDAQ	TSCO	Mon, Aug 12, 2002	3.82	3.82	3.62	3.65
2098	NASDAQ	TSCO	Fri, Aug 9, 2002	3.78	3.83	3.71	3.81
2097	NASDAQ	TSCO	Thu, Aug 8, 2002	3.73	3.86	3.58	3.78
2096	NASDAQ	TSCO	Wed, Aug 7, 2002	3.64	3.77	3.59	3.71
2095	NASDAQ	TSCO	Tue, Aug 6, 2002	3.55	3.70	3.55	3.61
2094	NASDAQ	TSCO	Mon, Aug 5, 2002	3.63	3.69	3.56	3.56
2093	NASDAQ	TSCO	Fri, Aug 2, 2002	3.85	3.86	3.58	3.58
2092	NASDAQ	TSCO	Thu, Aug 1, 2002	3.97	3.97	3.75	3.82
2091	NASDAQ	TSCO	Wed, Jul 31, 2002	3.94	3.95	3.70	3.74
2090	NASDAQ	TSCO	Tue, Jul 30, 2002	4.05	4.19	3.94	3.96
2089	NASDAQ	TSCO	Mon, Jul 29, 2002	3.75	4.15	3.75	4.11
2088	NASDAQ	TSCO	Fri, Jul 26, 2002	3.58	3.74	3.58	3.74
2087	NASDAQ	TSCO	Thu, Jul 25, 2002	3.45	3.63	3.44	3.58
2086	NASDAQ	TSCO	Wed, Jul 24, 2002	3.26	3.47	3.17	3.44
2085	NASDAQ	TSCO	Tue, Jul 23, 2002	3.44	3.44	3.28	3.28
2084	NASDAQ	TSCO	Mon, Jul 22, 2002	3.38	3.43	3.32	3.43
2083	NASDAQ	TSCO	Fri, Jul 19, 2002	3.63	3.65	3.44	3.46
2082	NASDAQ	TSCO	Thu, Jul 18, 2002	3.53	3.66	3.50	3.62
2081	NASDAQ	TSCO	Wed, Jul 17, 2002	3.69	3.73	3.39	3.55
2080	NASDAQ	TSCO	Tue, Jul 16, 2002	4.06	4.06	3.62	3.69
2079	NASDAQ	TSCO	Mon, Jul 15, 2002	4.14	4.16	3.91	4.06
2078	NASDAQ	TSCO	Fri, Jul 12, 2002	4.04	4.21	4.01	4.14
2077	NASDAQ	TSCO	Thu, Jul 11, 2002	4.08	4.10	3.97	4.05
2076	NASDAQ	TSCO	Wed, Jul 10, 2002	4.23	4.25	4.06	4.13
2075	NASDAQ	TSCO	Tue, Jul 9, 2002	4.17	4.25	4.14	4.24
2074	NASDAQ	TSCO	Mon, Jul 8, 2002	4.23	4.28	4.16	4.17
2073	NASDAQ	TSCO	Fri, Jul 5, 2002	4.10	4.32	4.10	4.21
2072	NASDAQ	TSCO	Wed, Jul 3, 2002	4.10	4.13	3.90	4.07
2071	NASDAQ	TSCO	Tue, Jul 2, 2002	4.21	4.23	4.14	4.14
2070	NASDAQ	TSCO	Mon, Jul 1, 2002	4.43	4.43	4.16	4.23
2069	NASDAQ	TSCO	Fri, Jun 28, 2002	4.33	4.44	4.32	4.44
2068	NASDAQ	TSCO	Thu, Jun 27, 2002	4.46	4.46	4.33	4.34
2067	NASDAQ	TSCO	Wed, Jun 26, 2002	4.23	4.39	4.19	4.39
2066	NASDAQ	TSCO	Tue, Jun 25, 2002	4.46	4.55	4.33	4.33
2065	NASDAQ	TSCO	Mon, Jun 24, 2002	4.52	4.52	4.46	4.47
2064	NASDAQ	TSCO	Fri, Jun 21, 2002	4.53	4.57	4.49	4.51
2063	NASDAQ	TSCO	Thu, Jun 20, 2002	4.45	4.55	4.45	4.53
2062	NASDAQ	TSCO	Wed, Jun 19, 2002	4.45	4.50	4.40	4.46
2061	NASDAQ	TSCO	Tue, Jun 18, 2002	4.56	4.58	4.38	4.47
2060	NASDAQ	TSCO	Mon, Jun 17, 2002	4.41	4.58	4.39	4.56
2059	NASDAQ	TSCO	Fri, Jun 14, 2002	4.23	4.43	4.18	4.42
2058	NASDAQ	TSCO	Thu, Jun 13, 2002	4.17	4.26	4.17	4.24
2057	NASDAQ	TSCO	Wed, Jun 12, 2002	4.18	4.28	4.12	4.18
2056	NASDAQ	TSCO	Tue, Jun 11, 2002	4.03	4.33	4.03	4.17
2055	NASDAQ	TSCO	Mon, Jun 10, 2002	3.83	3.92	3.80	3.86
2054	NASDAQ	TSCO	Fri, Jun 7, 2002	3.53	3.76	3.53	3.72
2053	NASDAQ	TSCO	Thu, Jun 6, 2002	3.52	3.54	3.52	3.52
2052	NASDAQ	TSCO	Wed, Jun 5, 2002	3.51	3.55	3.50	3.52
2051	NASDAQ	TSCO	Tue, Jun 4, 2002	3.52	3.54	3.48	3.53
2050	NASDAQ	TSCO	Mon, Jun 3, 2002	3.45	3.55	3.45	3.53
2049	NASDAQ	TSCO	Fri, May 31, 2002	3.46	3.49	3.45	3.49
2048	NASDAQ	TSCO	Thu, May 30, 2002	3.50	3.50	3.45	3.46
2047	NASDAQ	TSCO	Wed, May 29, 2002	3.55	3.55	3.51	3.51
2046	NASDAQ	TSCO	Tue, May 28, 2002	3.63	3.63	3.55	3.55
2045	NASDAQ	TSCO	Fri, May 24, 2002	3.64	3.67	3.61	3.63
2044	NASDAQ	TSCO	Thu, May 23, 2002	3.59	3.70	3.58	3.62
2043	NASDAQ	TSCO	Wed, May 22, 2002	3.58	3.63	3.58	3.59
2042	NASDAQ	TSCO	Tue, May 21, 2002	3.54	3.62	3.54	3.61
2041	NASDAQ	TSCO	Mon, May 20, 2002	3.59	3.61	3.53	3.55
2040	NASDAQ	TSCO	Fri, May 17, 2002	3.63	3.66	3.59	3.61
2039	NASDAQ	TSCO	Thu, May 16, 2002	3.57	3.63	3.57	3.61
2038	NASDAQ	TSCO	Wed, May 15, 2002	3.53	3.61	3.49	3.57
2037	NASDAQ	TSCO	Tue, May 14, 2002	3.45	3.59	3.42	3.56
2036	NASDAQ	TSCO	Mon, May 13, 2002	3.45	3.48	3.39	3.46
2035	NASDAQ	TSCO	Fri, May 10, 2002	3.53	3.56	3.44	3.47
2034	NASDAQ	TSCO	Thu, May 9, 2002	3.54	3.58	3.48	3.52
2033	NASDAQ	TSCO	Wed, May 8, 2002	3.66	3.67	3.38	3.58
2032	NASDAQ	TSCO	Tue, May 7, 2002	3.70	3.70	3.60	3.60
2031	NASDAQ	TSCO	Mon, May 6, 2002	3.69	3.75	3.67	3.68
2030	NASDAQ	TSCO	Fri, May 3, 2002	3.54	3.69	3.54	3.68
2029	NASDAQ	TSCO	Thu, May 2, 2002	3.47	3.56	3.45	3.54
2028	NASDAQ	TSCO	Wed, May 1, 2002	3.47	3.50	3.41	3.47
2027	NASDAQ	TSCO	Tue, Apr 30, 2002	3.44	3.48	3.43	3.45
2026	NASDAQ	TSCO	Mon, Apr 29, 2002	3.42	3.44	3.40	3.44
2025	NASDAQ	TSCO	Fri, Apr 26, 2002	3.38	3.44	3.38	3.42
2024	NASDAQ	TSCO	Thu, Apr 25, 2002	3.36	3.44	3.36	3.41
2023	NASDAQ	TSCO	Wed, Apr 24, 2002	3.37	3.50	3.34	3.36
2022	NASDAQ	TSCO	Tue, Apr 23, 2002	3.35	3.42	3.34	3.37
2021	NASDAQ	TSCO	Mon, Apr 22, 2002	3.38	3.38	3.30	3.35
2020	NASDAQ	TSCO	Fri, Apr 19, 2002	3.37	3.43	3.34	3.41
2019	NASDAQ	TSCO	Thu, Apr 18, 2002	3.31	3.38	3.28	3.37
2018	NASDAQ	TSCO	Wed, Apr 17, 2002	3.29	3.34	3.26	3.33
2017	NASDAQ	TSCO	Tue, Apr 16, 2002	3.12	3.32	3.11	3.31
2016	NASDAQ	TSCO	Mon, Apr 15, 2002	2.97	3.06	2.94	3.06
2015	NASDAQ	TSCO	Fri, Apr 12, 2002	3.04	3.04	2.94	2.96
2014	NASDAQ	TSCO	Thu, Apr 11, 2002	3.08	3.08	3.03	3.04
2013	NASDAQ	TSCO	Wed, Apr 10, 2002	3.02	3.09	3.02	3.07
2012	NASDAQ	TSCO	Tue, Apr 9, 2002	3.08	3.09	2.99	3.04
2011	NASDAQ	TSCO	Mon, Apr 8, 2002	3.05	3.10	3.03	3.08
2010	NASDAQ	TSCO	Fri, Apr 5, 2002	2.96	3.04	2.95	3.02
2009	NASDAQ	TSCO	Thu, Apr 4, 2002	2.93	2.99	2.93	2.96
2008	NASDAQ	TSCO	Wed, Apr 3, 2002	2.95	2.99	2.93	2.95
2007	NASDAQ	TSCO	Tue, Apr 2, 2002	2.93	2.95	2.92	2.94
2006	NASDAQ	TSCO	Mon, Apr 1, 2002	2.88	2.96	2.85	2.94
2005	NASDAQ	TSCO	Thu, Mar 28, 2002	2.80	2.88	2.78	2.88
2004	NASDAQ	TSCO	Wed, Mar 27, 2002	2.63	2.82	2.61	2.78
2003	NASDAQ	TSCO	Tue, Mar 26, 2002	2.63	2.66	2.61	2.61
2002	NASDAQ	TSCO	Mon, Mar 25, 2002	2.70	2.75	2.59	2.64
2001	NASDAQ	TSCO	Fri, Mar 22, 2002	2.72	2.72	2.69	2.69
2000	NASDAQ	TSCO	Thu, Mar 21, 2002	2.75	2.76	2.69	2.69
1999	NASDAQ	TSCO	Wed, Mar 20, 2002	2.74	2.76	2.72	2.75
1998	NASDAQ	TSCO	Tue, Mar 19, 2002	2.76	2.82	2.74	2.75
1997	NASDAQ	TSCO	Mon, Mar 18, 2002	2.76	2.82	2.73	2.73
1996	NASDAQ	TSCO	Fri, Mar 15, 2002	2.73	2.77	2.69	2.75
1995	NASDAQ	TSCO	Thu, Mar 14, 2002	2.81	2.82	2.66	2.73
1994	NASDAQ	TSCO	Wed, Mar 13, 2002	2.84	2.84	2.80	2.82
1993	NASDAQ	TSCO	Tue, Mar 12, 2002	2.80	2.84	2.80	2.84
1992	NASDAQ	TSCO	Mon, Mar 11, 2002	2.85	2.85	2.78	2.80
1991	NASDAQ	TSCO	Fri, Mar 8, 2002	2.84	2.91	2.81	2.83
1990	NASDAQ	TSCO	Thu, Mar 7, 2002	2.73	2.83	2.69	2.81
1989	NASDAQ	TSCO	Wed, Mar 6, 2002	2.54	2.76	2.54	2.73
1988	NASDAQ	TSCO	Tue, Mar 5, 2002	2.62	2.62	2.54	2.56
1987	NASDAQ	TSCO	Mon, Mar 4, 2002	2.63	2.63	2.52	2.62
1986	NASDAQ	TSCO	Fri, Mar 1, 2002	2.75	2.75	2.60	2.62
1985	NASDAQ	TSCO	Thu, Feb 28, 2002	2.70	2.79	2.67	2.71
1984	NASDAQ	TSCO	Wed, Feb 27, 2002	2.64	2.69	2.63	2.69
1983	NASDAQ	TSCO	Tue, Feb 26, 2002	2.47	2.66	2.47	2.59
1982	NASDAQ	TSCO	Mon, Feb 25, 2002	2.38	2.51	2.36	2.47
1981	NASDAQ	TSCO	Fri, Feb 22, 2002	2.37	2.38	2.34	2.35
1980	NASDAQ	TSCO	Thu, Feb 21, 2002	2.38	2.41	2.37	2.37
1979	NASDAQ	TSCO	Wed, Feb 20, 2002	2.37	2.41	2.35	2.37
1978	NASDAQ	TSCO	Tue, Feb 19, 2002	2.39	2.44	2.34	2.37
1977	NASDAQ	TSCO	Fri, Feb 15, 2002	2.37	2.40	2.37	2.40
1976	NASDAQ	TSCO	Thu, Feb 14, 2002	2.33	2.38	2.26	2.37
1975	NASDAQ	TSCO	Wed, Feb 13, 2002	2.28	2.33	2.28	2.33
1974	NASDAQ	TSCO	Tue, Feb 12, 2002	2.31	2.31	2.28	2.29
1973	NASDAQ	TSCO	Mon, Feb 11, 2002	2.34	2.35	2.32	2.33
1972	NASDAQ	TSCO	Fri, Feb 8, 2002	2.34	2.34	2.31	2.33
1971	NASDAQ	TSCO	Thu, Feb 7, 2002	2.32	2.34	2.31	2.33
1970	NASDAQ	TSCO	Wed, Feb 6, 2002	2.34	2.34	2.27	2.32
1969	NASDAQ	TSCO	Tue, Feb 5, 2002	2.37	2.37	2.34	2.35
1968	NASDAQ	TSCO	Mon, Feb 4, 2002	2.37	2.37	2.36	2.37
1967	NASDAQ	TSCO	Fri, Feb 1, 2002	2.34	2.38	2.31	2.36
1966	NASDAQ	TSCO	Thu, Jan 31, 2002	2.27	2.33	2.27	2.33
1965	NASDAQ	TSCO	Wed, Jan 30, 2002	2.24	2.31	2.24	2.28
1964	NASDAQ	TSCO	Tue, Jan 29, 2002	2.33	2.33	2.23	2.25
1963	NASDAQ	TSCO	Mon, Jan 28, 2002	2.34	2.34	2.31	2.32
1962	NASDAQ	TSCO	Fri, Jan 25, 2002	2.41	2.44	2.31	2.34
1961	NASDAQ	TSCO	Thu, Jan 24, 2002	2.28	2.44	2.26	2.43
1960	NASDAQ	TSCO	Wed, Jan 23, 2002	2.28	2.31	2.14	2.29
1959	NASDAQ	TSCO	Tue, Jan 22, 2002	2.50	2.54	2.42	2.52
1958	NASDAQ	TSCO	Fri, Jan 18, 2002	2.36	2.49	2.35	2.49
1957	NASDAQ	TSCO	Thu, Jan 17, 2002	2.38	2.40	2.36	2.37
1956	NASDAQ	TSCO	Wed, Jan 16, 2002	2.30	2.38	2.29	2.36
1955	NASDAQ	TSCO	Tue, Jan 15, 2002	2.29	2.37	2.27	2.36
1954	NASDAQ	TSCO	Mon, Jan 14, 2002	2.30	2.34	2.28	2.32
1953	NASDAQ	TSCO	Fri, Jan 11, 2002	2.28	2.38	2.28	2.33
1952	NASDAQ	TSCO	Thu, Jan 10, 2002	2.27	2.34	2.26	2.34
1951	NASDAQ	TSCO	Wed, Jan 9, 2002	2.29	2.34	2.28	2.29
1950	NASDAQ	TSCO	Tue, Jan 8, 2002	2.27	2.32	2.27	2.31
1949	NASDAQ	TSCO	Mon, Jan 7, 2002	2.35	2.35	2.27	2.27
1948	NASDAQ	TSCO	Fri, Jan 4, 2002	2.24	2.28	2.24	2.28
1947	NASDAQ	TSCO	Thu, Jan 3, 2002	2.19	2.25	2.16	2.23
1946	NASDAQ	TSCO	Wed, Jan 2, 2002	2.14	2.15	2.11	2.13
1945	NASDAQ	TSCO	Mon, Dec 31, 2001	2.07	2.15	2.04	2.13
1944	NASDAQ	TSCO	Fri, Dec 28, 2001	1.95	2.07	1.95	2.06
1943	NASDAQ	TSCO	Thu, Dec 27, 2001	1.82	1.92	1.82	1.91
1942	NASDAQ	TSCO	Wed, Dec 26, 2001	1.93	1.97	1.78	1.82
1941	NASDAQ	TSCO	Mon, Dec 24, 2001	1.91	1.97	1.91	1.94
1940	NASDAQ	TSCO	Fri, Dec 21, 2001	1.98	2.06	1.88	1.92
1939	NASDAQ	TSCO	Thu, Dec 20, 2001	1.97	2.02	1.94	2.00
1938	NASDAQ	TSCO	Wed, Dec 19, 2001	2.12	2.12	1.92	1.94
1937	NASDAQ	TSCO	Tue, Dec 18, 2001	1.97	2.19	1.96	2.11
1936	NASDAQ	TSCO	Mon, Dec 17, 2001	1.92	1.97	1.90	1.93
1935	NASDAQ	TSCO	Fri, Dec 14, 2001	1.89	1.91	1.86	1.91
1934	NASDAQ	TSCO	Thu, Dec 13, 2001	1.87	1.92	1.85	1.87
1933	NASDAQ	TSCO	Wed, Dec 12, 2001	1.88	1.91	1.85	1.86
1932	NASDAQ	TSCO	Tue, Dec 11, 2001	1.88	1.88	1.84	1.85
1931	NASDAQ	TSCO	Mon, Dec 10, 2001	1.94	1.96	1.83	1.84
1930	NASDAQ	TSCO	Fri, Dec 7, 2001	1.96	1.98	1.94	1.94
1929	NASDAQ	TSCO	Thu, Dec 6, 2001	1.99	1.99	1.91	1.95
1928	NASDAQ	TSCO	Wed, Dec 5, 2001	1.97	1.99	1.91	1.97
1927	NASDAQ	TSCO	Tue, Dec 4, 2001	1.94	1.96	1.84	1.95
1926	NASDAQ	TSCO	Mon, Dec 3, 2001	1.80	1.96	1.80	1.93
1925	NASDAQ	TSCO	Fri, Nov 30, 2001	1.76	1.84	1.74	1.83
1924	NASDAQ	TSCO	Thu, Nov 29, 2001	1.75	1.77	1.73	1.75
1923	NASDAQ	TSCO	Wed, Nov 28, 2001	1.76	1.77	1.66	1.74
1922	NASDAQ	TSCO	Tue, Nov 27, 2001	1.80	1.82	1.75	1.78
1921	NASDAQ	TSCO	Mon, Nov 26, 2001	1.74	1.84	1.73	1.82
1920	NASDAQ	TSCO	Fri, Nov 23, 2001	1.69	1.74	1.69	1.74
1919	NASDAQ	TSCO	Wed, Nov 21, 2001	1.81	1.87	1.66	1.69
1918	NASDAQ	TSCO	Tue, Nov 20, 2001	1.68	1.80	1.66	1.80
1917	NASDAQ	TSCO	Mon, Nov 19, 2001	1.66	1.71	1.63	1.68
1916	NASDAQ	TSCO	Fri, Nov 16, 2001	1.73	1.74	1.67	1.68
1915	NASDAQ	TSCO	Thu, Nov 15, 2001	1.91	1.91	1.71	1.75
1914	NASDAQ	TSCO	Wed, Nov 14, 2001	1.95	1.96	1.91	1.93
1913	NASDAQ	TSCO	Tue, Nov 13, 2001	2.01	2.02	1.91	1.95
1912	NASDAQ	TSCO	Mon, Nov 12, 2001	1.88	2.01	1.84	2.01
1911	NASDAQ	TSCO	Fri, Nov 9, 2001	1.86	1.91	1.81	1.88
1910	NASDAQ	TSCO	Thu, Nov 8, 2001	1.74	1.87	1.73	1.85
1909	NASDAQ	TSCO	Wed, Nov 7, 2001	1.76	1.78	1.71	1.74
1908	NASDAQ	TSCO	Tue, Nov 6, 2001	1.69	1.75	1.68	1.73
1907	NASDAQ	TSCO	Mon, Nov 5, 2001	1.69	1.70	1.68	1.69
1906	NASDAQ	TSCO	Fri, Nov 2, 2001	1.67	1.70	1.66	1.67
1905	NASDAQ	TSCO	Thu, Nov 1, 2001	1.70	1.70	1.68	1.70
1904	NASDAQ	TSCO	Wed, Oct 31, 2001	1.71	1.72	1.68	1.69
1903	NASDAQ	TSCO	Tue, Oct 30, 2001	1.74	1.74	1.67	1.71
1902	NASDAQ	TSCO	Mon, Oct 29, 2001	1.74	1.74	1.72	1.73
1901	NASDAQ	TSCO	Fri, Oct 26, 2001	1.76	1.77	1.73	1.73
1900	NASDAQ	TSCO	Thu, Oct 25, 2001	1.77	1.77	1.71	1.76
1899	NASDAQ	TSCO	Wed, Oct 24, 2001	1.75	1.78	1.75	1.76
1898	NASDAQ	TSCO	Tue, Oct 23, 2001	1.78	1.81	1.71	1.75
1897	NASDAQ	TSCO	Mon, Oct 22, 2001	1.66	1.78	1.66	1.76
1896	NASDAQ	TSCO	Fri, Oct 19, 2001	1.70	1.72	1.63	1.65
1895	NASDAQ	TSCO	Thu, Oct 18, 2001	1.72	1.75	1.68	1.70
1894	NASDAQ	TSCO	Wed, Oct 17, 2001	1.71	1.72	1.68	1.72
1893	NASDAQ	TSCO	Tue, Oct 16, 2001	1.67	1.71	1.66	1.67
1892	NASDAQ	TSCO	Mon, Oct 15, 2001	1.63	1.67	1.58	1.66
1891	NASDAQ	TSCO	Fri, Oct 12, 2001	1.57	1.63	1.56	1.60
1890	NASDAQ	TSCO	Thu, Oct 11, 2001	1.53	1.56	1.46	1.56
1889	NASDAQ	TSCO	Wed, Oct 10, 2001	1.38	1.48	1.38	1.45
1888	NASDAQ	TSCO	Tue, Oct 9, 2001	1.37	1.44	1.34	1.41
1887	NASDAQ	TSCO	Mon, Oct 8, 2001	1.32	1.40	1.29	1.37
1886	NASDAQ	TSCO	Fri, Oct 5, 2001	1.40	1.42	1.29	1.41
1885	NASDAQ	TSCO	Thu, Oct 4, 2001	1.22	1.42	1.20	1.38
1884	NASDAQ	TSCO	Wed, Oct 3, 2001	1.22	1.40	1.22	1.35
1883	NASDAQ	TSCO	Tue, Oct 2, 2001	1.13	1.22	1.12	1.22
1882	NASDAQ	TSCO	Mon, Oct 1, 2001	1.16	1.17	1.09	1.12
1881	NASDAQ	TSCO	Fri, Sep 28, 2001	1.09	1.19	1.06	1.19
1880	NASDAQ	TSCO	Thu, Sep 27, 2001	1.10	1.10	1.06	1.06
1879	NASDAQ	TSCO	Wed, Sep 26, 2001	1.12	1.12	1.10	1.11
1878	NASDAQ	TSCO	Tue, Sep 25, 2001	1.19	1.19	1.09	1.13
1877	NASDAQ	TSCO	Mon, Sep 24, 2001	1.19	1.19	1.07	1.18
1876	NASDAQ	TSCO	Fri, Sep 21, 2001	1.17	1.19	1.08	1.12
1875	NASDAQ	TSCO	Thu, Sep 20, 2001	1.18	1.19	1.17	1.18
1874	NASDAQ	TSCO	Wed, Sep 19, 2001	1.24	1.26	1.18	1.18
1873	NASDAQ	TSCO	Tue, Sep 18, 2001	1.24	1.24	1.20	1.24
1872	NASDAQ	TSCO	Mon, Sep 17, 2001	1.27	1.27	1.22	1.23
1871	NASDAQ	TSCO	Mon, Sep 10, 2001	1.34	1.34	1.27	1.28
1870	NASDAQ	TSCO	Fri, Sep 7, 2001	1.38	1.40	1.28	1.30
1869	NASDAQ	TSCO	Thu, Sep 6, 2001	1.43	1.43	1.38	1.41
1868	NASDAQ	TSCO	Wed, Sep 5, 2001	1.49	1.50	1.41	1.43
1867	NASDAQ	TSCO	Tue, Sep 4, 2001	1.50	1.51	1.47	1.47
1866	NASDAQ	TSCO	Fri, Aug 31, 2001	1.50	1.51	1.45	1.49
1865	NASDAQ	TSCO	Thu, Aug 30, 2001	1.47	1.53	1.44	1.47
1864	NASDAQ	TSCO	Wed, Aug 29, 2001	1.41	1.49	1.38	1.47
1863	NASDAQ	TSCO	Tue, Aug 28, 2001	1.37	1.40	1.32	1.40
1862	NASDAQ	TSCO	Mon, Aug 27, 2001	1.27	1.38	1.27	1.35
1861	NASDAQ	TSCO	Fri, Aug 24, 2001	1.28	1.29	1.28	1.29
1860	NASDAQ	TSCO	Thu, Aug 23, 2001	1.28	1.30	1.28	1.29
1859	NASDAQ	TSCO	Wed, Aug 22, 2001	1.29	1.31	1.27	1.30
1858	NASDAQ	TSCO	Tue, Aug 21, 2001	1.34	1.35	1.27	1.27
1857	NASDAQ	TSCO	Mon, Aug 20, 2001	1.34	1.35	1.33	1.34
1856	NASDAQ	TSCO	Fri, Aug 17, 2001	1.36	1.36	1.33	1.34
1855	NASDAQ	TSCO	Thu, Aug 16, 2001	1.34	1.36	1.34	1.34
1854	NASDAQ	TSCO	Wed, Aug 15, 2001	1.36	1.36	1.33	1.34
1853	NASDAQ	TSCO	Tue, Aug 14, 2001	1.36	1.37	1.32	1.32
1852	NASDAQ	TSCO	Mon, Aug 13, 2001	1.34	1.44	1.33	1.37
1851	NASDAQ	TSCO	Fri, Aug 10, 2001	1.28	1.29	1.24	1.27
1850	NASDAQ	TSCO	Thu, Aug 9, 2001	1.27	1.29	1.22	1.27
1849	NASDAQ	TSCO	Wed, Aug 8, 2001	1.36	1.36	1.22	1.30
1848	NASDAQ	TSCO	Tue, Aug 7, 2001	1.32	1.36	1.32	1.35
1847	NASDAQ	TSCO	Mon, Aug 6, 2001	1.33	1.36	1.31	1.33
1846	NASDAQ	TSCO	Fri, Aug 3, 2001	1.35	1.35	1.33	1.35
1845	NASDAQ	TSCO	Thu, Aug 2, 2001	1.34	1.38	1.34	1.37
1844	NASDAQ	TSCO	Wed, Aug 1, 2001	1.36	1.37	1.34	1.34
1843	NASDAQ	TSCO	Tue, Jul 31, 2001	1.38	1.38	1.35	1.38
1842	NASDAQ	TSCO	Mon, Jul 30, 2001	1.35	1.39	1.35	1.38
1841	NASDAQ	TSCO	Fri, Jul 27, 2001	1.38	1.38	1.34	1.37
1840	NASDAQ	TSCO	Thu, Jul 26, 2001	1.38	1.39	1.37	1.39
1839	NASDAQ	TSCO	Wed, Jul 25, 2001	1.38	1.38	1.37	1.38
1838	NASDAQ	TSCO	Tue, Jul 24, 2001	1.33	1.39	1.33	1.38
1837	NASDAQ	TSCO	Mon, Jul 23, 2001	1.31	1.34	1.27	1.29
1836	NASDAQ	TSCO	Fri, Jul 20, 2001	1.45	1.45	1.28	1.29
1835	NASDAQ	TSCO	Thu, Jul 19, 2001	1.33	1.49	1.33	1.44
1834	NASDAQ	TSCO	Wed, Jul 18, 2001	1.18	1.38	1.18	1.33
1833	NASDAQ	TSCO	Tue, Jul 17, 2001	1.03	1.19	1.03	1.16
1832	NASDAQ	TSCO	Mon, Jul 16, 2001	0.97	0.98	0.96	0.98
1831	NASDAQ	TSCO	Fri, Jul 13, 2001	0.94	0.97	0.94	0.97
1830	NASDAQ	TSCO	Thu, Jul 12, 2001	0.95	0.95	0.93	0.95
1829	NASDAQ	TSCO	Wed, Jul 11, 2001	0.97	0.98	0.94	0.97
1828	NASDAQ	TSCO	Tue, Jul 10, 2001	0.99	0.99	0.97	0.98
1827	NASDAQ	TSCO	Mon, Jul 9, 2001	1.02	1.02	1.02	1.02
1826	NASDAQ	TSCO	Fri, Jul 6, 2001	0.98	0.99	0.98	0.99
1825	NASDAQ	TSCO	Thu, Jul 5, 2001	0.98	1.00	0.97	1.00
1824	NASDAQ	TSCO	Tue, Jul 3, 2001	1.00	1.00	0.98	0.98
1823	NASDAQ	TSCO	Mon, Jul 2, 2001	0.99	0.99	0.98	0.98
1822	NASDAQ	TSCO	Fri, Jun 29, 2001	1.00	1.01	1.00	1.00
1821	NASDAQ	TSCO	Thu, Jun 28, 2001	0.98	1.00	0.98	1.00
1820	NASDAQ	TSCO	Wed, Jun 27, 2001	1.01	1.01	0.97	1.01
1819	NASDAQ	TSCO	Tue, Jun 26, 2001	1.01	1.01	1.01	1.01
1818	NASDAQ	TSCO	Mon, Jun 25, 2001	0.99	1.03	0.99	1.01
1817	NASDAQ	TSCO	Fri, Jun 22, 2001	1.00	1.00	1.00	1.00
1816	NASDAQ	TSCO	Thu, Jun 21, 2001	0.97	0.99	0.97	0.98
1815	NASDAQ	TSCO	Wed, Jun 20, 2001	0.98	1.00	0.97	0.97
1814	NASDAQ	TSCO	Tue, Jun 19, 2001	0.99	1.00	0.95	0.99
1813	NASDAQ	TSCO	Mon, Jun 18, 2001	1.00	1.00	0.99	0.99
1812	NASDAQ	TSCO	Fri, Jun 15, 2001	1.00	1.01	1.00	1.00
1811	NASDAQ	TSCO	Thu, Jun 14, 2001	1.00	1.01	1.00	1.00
1810	NASDAQ	TSCO	Wed, Jun 13, 2001	1.00	1.00	1.00	1.00
1809	NASDAQ	TSCO	Tue, Jun 12, 2001	1.00	1.00	1.00	1.00
1808	NASDAQ	TSCO	Mon, Jun 11, 2001	1.00	1.01	0.99	1.00
1807	NASDAQ	TSCO	Fri, Jun 8, 2001	1.00	1.00	0.99	1.00
1806	NASDAQ	TSCO	Thu, Jun 7, 2001	0.97	1.00	0.97	1.00
1805	NASDAQ	TSCO	Wed, Jun 6, 2001	0.98	0.98	0.97	0.97
1804	NASDAQ	TSCO	Tue, Jun 5, 2001	0.99	1.00	0.98	0.98
1803	NASDAQ	TSCO	Mon, Jun 4, 2001	0.99	1.00	0.98	0.99
1802	NASDAQ	TSCO	Fri, Jun 1, 2001	0.97	0.99	0.96	0.99
1801	NASDAQ	TSCO	Thu, May 31, 2001	0.96	0.97	0.96	0.97
1800	NASDAQ	TSCO	Wed, May 30, 2001	0.97	0.97	0.96	0.96
1799	NASDAQ	TSCO	Tue, May 29, 2001	0.98	0.98	0.97	0.97
1798	NASDAQ	TSCO	Fri, May 25, 2001	0.97	1.00	0.97	0.97
1797	NASDAQ	TSCO	Thu, May 24, 2001	0.97	0.98	0.97	0.97
1796	NASDAQ	TSCO	Wed, May 23, 2001	0.97	0.97	0.97	0.97
1795	NASDAQ	TSCO	Tue, May 22, 2001	0.99	0.99	0.96	0.97
1794	NASDAQ	TSCO	Mon, May 21, 2001	1.01	1.01	0.99	0.99
1793	NASDAQ	TSCO	Fri, May 18, 2001	1.01	1.01	1.00	1.00
1792	NASDAQ	TSCO	Thu, May 17, 2001	1.00	1.03	1.00	1.02
1791	NASDAQ	TSCO	Wed, May 16, 2001	1.00	1.03	0.99	0.99
1790	NASDAQ	TSCO	Tue, May 15, 2001	1.01	1.03	0.99	0.99
1789	NASDAQ	TSCO	Mon, May 14, 2001	1.00	1.01	1.00	1.01
1788	NASDAQ	TSCO	Fri, May 11, 2001	0.96	1.03	0.96	1.00
1787	NASDAQ	TSCO	Thu, May 10, 2001	0.99	1.00	0.96	0.96
1786	NASDAQ	TSCO	Wed, May 9, 2001	1.00	1.01	0.99	1.00
1785	NASDAQ	TSCO	Tue, May 8, 2001	1.03	1.03	1.00	1.01
1784	NASDAQ	TSCO	Mon, May 7, 2001	1.00	1.01	1.00	1.01
1783	NASDAQ	TSCO	Fri, May 4, 2001	1.00	1.03	0.99	1.01
1782	NASDAQ	TSCO	Thu, May 3, 2001	1.01	1.01	0.99	0.99
1781	NASDAQ	TSCO	Wed, May 2, 2001	0.99	1.03	0.99	1.03
1780	NASDAQ	TSCO	Tue, May 1, 2001	0.94	1.02	0.94	1.00
1779	NASDAQ	TSCO	Mon, Apr 30, 2001	0.94	0.95	0.94	0.95
1778	NASDAQ	TSCO	Fri, Apr 27, 2001	0.89	0.94	0.88	0.94
1777	NASDAQ	TSCO	Thu, Apr 26, 2001	0.86	0.94	0.86	0.89
1776	NASDAQ	TSCO	Wed, Apr 25, 2001	0.88	0.88	0.87	0.88
1775	NASDAQ	TSCO	Tue, Apr 24, 2001	0.87	0.88	0.84	0.87
1774	NASDAQ	TSCO	Mon, Apr 23, 2001	0.87	0.88	0.87	0.88
1773	NASDAQ	TSCO	Fri, Apr 20, 2001	0.88	0.89	0.87	0.88
1772	NASDAQ	TSCO	Thu, Apr 19, 2001	0.88	0.90	0.87	0.88
1771	NASDAQ	TSCO	Wed, Apr 18, 2001	0.88	0.88	0.86	0.88
1770	NASDAQ	TSCO	Tue, Apr 17, 2001	0.88	0.88	0.87	0.87
1769	NASDAQ	TSCO	Mon, Apr 16, 2001	0.87	0.87	0.87	0.87
1768	NASDAQ	TSCO	Thu, Apr 12, 2001	0.88	0.88	0.87	0.87
1767	NASDAQ	TSCO	Wed, Apr 11, 2001	0.88	0.88	0.88	0.88
1766	NASDAQ	TSCO	Tue, Apr 10, 2001	0.88	0.88	0.87	0.87
1765	NASDAQ	TSCO	Mon, Apr 9, 2001	0.87	0.88	0.87	0.88
1764	NASDAQ	TSCO	Fri, Apr 6, 2001	0.87	0.88	0.87	0.87
1763	NASDAQ	TSCO	Thu, Apr 5, 2001	0.87	0.90	0.87	0.87
1762	NASDAQ	TSCO	Wed, Apr 4, 2001	0.87	0.88	0.87	0.88
1761	NASDAQ	TSCO	Tue, Apr 3, 2001	0.88	0.88	0.87	0.87
1760	NASDAQ	TSCO	Mon, Apr 2, 2001	0.89	0.89	0.88	0.88
1759	NASDAQ	TSCO	Fri, Mar 30, 2001	0.88	0.88	0.87	0.88
1758	NASDAQ	TSCO	Thu, Mar 29, 2001	0.88	0.88	0.87	0.88
1757	NASDAQ	TSCO	Wed, Mar 28, 2001	0.86	0.89	0.85	0.89
1756	NASDAQ	TSCO	Tue, Mar 27, 2001	0.85	0.90	0.84	0.86
1755	NASDAQ	TSCO	Mon, Mar 26, 2001	0.88	0.88	0.87	0.87
1754	NASDAQ	TSCO	Fri, Mar 23, 2001	0.88	0.88	0.86	0.86
1753	NASDAQ	TSCO	Thu, Mar 22, 2001	0.85	0.87	0.82	0.85
1752	NASDAQ	TSCO	Wed, Mar 21, 2001	0.88	0.88	0.86	0.86
1751	NASDAQ	TSCO	Tue, Mar 20, 2001	0.87	0.91	0.86	0.88
1750	NASDAQ	TSCO	Mon, Mar 19, 2001	0.88	0.88	0.87	0.88
1749	NASDAQ	TSCO	Fri, Mar 16, 2001	0.88	0.89	0.88	0.88
1748	NASDAQ	TSCO	Thu, Mar 15, 2001	0.88	0.88	0.88	0.88
1747	NASDAQ	TSCO	Wed, Mar 14, 2001	0.89	0.89	0.87	0.88
1746	NASDAQ	TSCO	Tue, Mar 13, 2001	0.89	0.90	0.88	0.89
1745	NASDAQ	TSCO	Mon, Mar 12, 2001	0.89	0.89	0.87	0.88
1744	NASDAQ	TSCO	Fri, Mar 9, 2001	0.91	0.91	0.89	0.89
1743	NASDAQ	TSCO	Thu, Mar 8, 2001	0.92	0.92	0.90	0.91
1742	NASDAQ	TSCO	Wed, Mar 7, 2001	0.91	0.92	0.90	0.91
1741	NASDAQ	TSCO	Tue, Mar 6, 2001	0.92	0.92	0.90	0.91
1740	NASDAQ	TSCO	Mon, Mar 5, 2001	0.93	0.93	0.92	0.93
1739	NASDAQ	TSCO	Fri, Mar 2, 2001	0.91	0.93	0.91	0.92
1738	NASDAQ	TSCO	Thu, Mar 1, 2001	0.91	0.91	0.91	0.91
1737	NASDAQ	TSCO	Wed, Feb 28, 2001	0.90	0.90	0.89	0.90
1736	NASDAQ	TSCO	Tue, Feb 27, 2001	0.89	0.91	0.89	0.90
1735	NASDAQ	TSCO	Mon, Feb 26, 2001	0.87	0.90	0.87	0.90
1734	NASDAQ	TSCO	Fri, Feb 23, 2001	0.89	0.89	0.87	0.88
1733	NASDAQ	TSCO	Thu, Feb 22, 2001	0.87	0.90	0.87	0.89
1732	NASDAQ	TSCO	Wed, Feb 21, 2001	0.88	0.88	0.87	0.87
1731	NASDAQ	TSCO	Tue, Feb 20, 2001	0.88	0.91	0.88	0.88
1730	NASDAQ	TSCO	Fri, Feb 16, 2001	0.88	0.88	0.88	0.88
1729	NASDAQ	TSCO	Thu, Feb 15, 2001	0.88	0.88	0.87	0.88
1728	NASDAQ	TSCO	Wed, Feb 14, 2001	0.88	0.88	0.87	0.88
1727	NASDAQ	TSCO	Tue, Feb 13, 2001	0.88	0.88	0.88	0.88
1726	NASDAQ	TSCO	Mon, Feb 12, 2001	0.88	0.89	0.87	0.88
1725	NASDAQ	TSCO	Fri, Feb 9, 2001	0.87	0.88	0.87	0.88
1724	NASDAQ	TSCO	Thu, Feb 8, 2001	0.88	0.88	0.88	0.88
1723	NASDAQ	TSCO	Wed, Feb 7, 2001	0.88	0.88	0.87	0.88
1722	NASDAQ	TSCO	Tue, Feb 6, 2001	0.87	0.89	0.85	0.89
1721	NASDAQ	TSCO	Mon, Feb 5, 2001	0.90	0.91	0.88	0.88
1720	NASDAQ	TSCO	Fri, Feb 2, 2001	0.92	0.93	0.89	0.91
1719	NASDAQ	TSCO	Thu, Feb 1, 2001	0.93	0.93	0.91	0.93
1718	NASDAQ	TSCO	Wed, Jan 31, 2001	0.91	0.92	0.89	0.92
1717	NASDAQ	TSCO	Tue, Jan 30, 2001	0.91	0.91	0.90	0.91
1716	NASDAQ	TSCO	Mon, Jan 29, 2001	0.90	0.92	0.89	0.91
1715	NASDAQ	TSCO	Fri, Jan 26, 2001	0.87	0.91	0.86	0.91
1714	NASDAQ	TSCO	Thu, Jan 25, 2001	0.84	0.91	0.84	0.89
1713	NASDAQ	TSCO	Wed, Jan 24, 2001	0.83	0.85	0.83	0.84
1712	NASDAQ	TSCO	Tue, Jan 23, 2001	0.82	0.83	0.82	0.82
1711	NASDAQ	TSCO	Mon, Jan 22, 2001	0.80	0.82	0.79	0.82
1710	NASDAQ	TSCO	Fri, Jan 19, 2001	0.82	0.83	0.77	0.80
1709	NASDAQ	TSCO	Thu, Jan 18, 2001	0.81	0.84	0.80	0.80
1708	NASDAQ	TSCO	Wed, Jan 17, 2001	0.80	0.82	0.79	0.81
1707	NASDAQ	TSCO	Tue, Jan 16, 2001	0.74	0.80	0.73	0.78
1706	NASDAQ	TSCO	Fri, Jan 12, 2001	0.66	0.77	0.66	0.74
1705	NASDAQ	TSCO	Thu, Jan 11, 2001	0.59	0.69	0.59	0.66
1704	NASDAQ	TSCO	Wed, Jan 10, 2001	0.57	0.59	0.56	0.59
1703	NASDAQ	TSCO	Tue, Jan 9, 2001	0.56	0.59	0.56	0.59
1702	NASDAQ	TSCO	Mon, Jan 8, 2001	0.56	0.56	0.54	0.54
1701	NASDAQ	TSCO	Fri, Jan 5, 2001	0.62	0.62	0.54	0.56
1700	NASDAQ	TSCO	Thu, Jan 4, 2001	0.62	0.62	0.59	0.61
1699	NASDAQ	TSCO	Wed, Jan 3, 2001	0.54	0.67	0.54	0.56
1698	NASDAQ	TSCO	Tue, Jan 2, 2001	0.53	0.55	0.53	0.54
1697	NASDAQ	TSCO	Fri, Dec 29, 2000	0.51	0.55	0.50	0.53
1696	NASDAQ	TSCO	Thu, Dec 28, 2000	0.49	0.54	0.49	0.53
1695	NASDAQ	TSCO	Wed, Dec 27, 2000	0.49	0.50	0.48	0.49
1694	NASDAQ	TSCO	Tue, Dec 26, 2000	0.50	0.51	0.48	0.49
1693	NASDAQ	TSCO	Fri, Dec 22, 2000	0.50	0.51	0.48	0.50
1692	NASDAQ	TSCO	Thu, Dec 21, 2000	0.49	0.49	0.48	0.49
1691	NASDAQ	TSCO	Wed, Dec 20, 2000	0.47	0.49	0.47	0.48
1690	NASDAQ	TSCO	Tue, Dec 19, 2000	0.50	0.50	0.48	0.48
1689	NASDAQ	TSCO	Mon, Dec 18, 2000	0.52	0.52	0.47	0.48
1688	NASDAQ	TSCO	Fri, Dec 15, 2000	0.51	0.52	0.50	0.52
1687	NASDAQ	TSCO	Thu, Dec 14, 2000	0.49	0.51	0.49	0.51
1686	NASDAQ	TSCO	Wed, Dec 13, 2000	0.52	0.56	0.47	0.49
1685	NASDAQ	TSCO	Tue, Dec 12, 2000	0.49	0.51	0.47	0.49
1684	NASDAQ	TSCO	Mon, Dec 11, 2000	0.48	0.49	0.47	0.49
1683	NASDAQ	TSCO	Fri, Dec 8, 2000	0.49	0.49	0.48	0.49
1682	NASDAQ	TSCO	Thu, Dec 7, 2000	0.47	0.49	0.47	0.49
1681	NASDAQ	TSCO	Wed, Dec 6, 2000	0.46	0.47	0.46	0.47
1680	NASDAQ	TSCO	Tue, Dec 5, 2000	0.48	0.49	0.46	0.46
1679	NASDAQ	TSCO	Mon, Dec 4, 2000	0.51	0.52	0.46	0.47
1678	NASDAQ	TSCO	Fri, Dec 1, 2000	0.50	0.50	0.46	0.46
1677	NASDAQ	TSCO	Thu, Nov 30, 2000	0.49	0.49	0.46	0.46
1676	NASDAQ	TSCO	Wed, Nov 29, 2000	0.48	0.48	0.46	0.48
1675	NASDAQ	TSCO	Tue, Nov 28, 2000	0.50	0.50	0.48	0.48
1674	NASDAQ	TSCO	Mon, Nov 27, 2000	0.45	0.50	0.45	0.49
1673	NASDAQ	TSCO	Fri, Nov 24, 2000	0.47	0.50	0.45	0.50
1672	NASDAQ	TSCO	Wed, Nov 22, 2000	0.45	0.48	0.44	0.46
1671	NASDAQ	TSCO	Tue, Nov 21, 2000	0.50	0.50	0.41	0.44
1670	NASDAQ	TSCO	Mon, Nov 20, 2000	0.52	0.53	0.48	0.50
1669	NASDAQ	TSCO	Fri, Nov 17, 2000	0.53	0.55	0.50	0.51
1668	NASDAQ	TSCO	Thu, Nov 16, 2000	0.56	0.56	0.50	0.50
1667	NASDAQ	TSCO	Wed, Nov 15, 2000	0.57	0.57	0.56	0.56
1666	NASDAQ	TSCO	Tue, Nov 14, 2000	0.53	0.53	0.52	0.52
1665	NASDAQ	TSCO	Mon, Nov 13, 2000	0.53	0.54	0.52	0.53
1664	NASDAQ	TSCO	Fri, Nov 10, 2000	0.59	0.59	0.56	0.57
1663	NASDAQ	TSCO	Thu, Nov 9, 2000	0.57	0.59	0.54	0.55
1662	NASDAQ	TSCO	Wed, Nov 8, 2000	0.56	0.56	0.56	0.56
1661	NASDAQ	TSCO	Tue, Nov 7, 2000	0.55	0.59	0.54	0.56
1660	NASDAQ	TSCO	Mon, Nov 6, 2000	0.54	0.54	0.53	0.54
1659	NASDAQ	TSCO	Fri, Nov 3, 2000	0.53	0.54	0.52	0.54
1658	NASDAQ	TSCO	Thu, Nov 2, 2000	0.56	0.56	0.53	0.53
1657	NASDAQ	TSCO	Wed, Nov 1, 2000	0.56	0.56	0.55	0.56
1656	NASDAQ	TSCO	Tue, Oct 31, 2000	0.56	0.57	0.55	0.57
1655	NASDAQ	TSCO	Mon, Oct 30, 2000	0.56	0.57	0.55	0.55
1654	NASDAQ	TSCO	Fri, Oct 27, 2000	0.58	0.58	0.56	0.56
1653	NASDAQ	TSCO	Thu, Oct 26, 2000	0.59	0.59	0.57	0.58
1652	NASDAQ	TSCO	Wed, Oct 25, 2000	0.56	0.59	0.56	0.56
1651	NASDAQ	TSCO	Tue, Oct 24, 2000	0.58	0.58	0.56	0.56
1650	NASDAQ	TSCO	Mon, Oct 23, 2000	0.57	0.59	0.56	0.59
1649	NASDAQ	TSCO	Fri, Oct 20, 2000	0.58	0.58	0.57	0.57
1648	NASDAQ	TSCO	Thu, Oct 19, 2000	0.55	0.58	0.55	0.57
1647	NASDAQ	TSCO	Wed, Oct 18, 2000	0.53	0.55	0.53	0.55
1646	NASDAQ	TSCO	Tue, Oct 17, 2000	0.62	0.62	0.53	0.55
1645	NASDAQ	TSCO	Mon, Oct 16, 2000	0.63	0.63	0.59	0.61
1644	NASDAQ	TSCO	Fri, Oct 13, 2000	0.64	0.64	0.59	0.63
1643	NASDAQ	TSCO	Thu, Oct 12, 2000	0.63	0.64	0.62	0.63
1642	NASDAQ	TSCO	Wed, Oct 11, 2000	0.66	0.66	0.63	0.63
1641	NASDAQ	TSCO	Tue, Oct 10, 2000	0.66	0.66	0.64	0.64
1640	NASDAQ	TSCO	Mon, Oct 9, 2000	0.64	0.66	0.63	0.66
1639	NASDAQ	TSCO	Fri, Oct 6, 2000	0.64	0.64	0.63	0.64
1638	NASDAQ	TSCO	Thu, Oct 5, 2000	0.66	0.68	0.64	0.66
1637	NASDAQ	TSCO	Wed, Oct 4, 2000	0.67	0.67	0.66	0.66
1636	NASDAQ	TSCO	Tue, Oct 3, 2000	0.67	0.67	0.63	0.67
1635	NASDAQ	TSCO	Mon, Oct 2, 2000	0.69	0.69	0.64	0.66
1634	NASDAQ	TSCO	Fri, Sep 29, 2000	0.69	0.70	0.66	0.69
1633	NASDAQ	TSCO	Thu, Sep 28, 2000	0.66	0.68	0.66	0.68
1632	NASDAQ	TSCO	Wed, Sep 27, 2000	0.64	0.66	0.61	0.66
1631	NASDAQ	TSCO	Tue, Sep 26, 2000	0.67	0.67	0.61	0.63
1630	NASDAQ	TSCO	Mon, Sep 25, 2000	0.69	0.69	0.67	0.67
1629	NASDAQ	TSCO	Fri, Sep 22, 2000	0.68	0.70	0.66	0.67
1628	NASDAQ	TSCO	Thu, Sep 21, 2000	0.72	0.72	0.69	0.71
1627	NASDAQ	TSCO	Wed, Sep 20, 2000	0.72	0.73	0.69	0.72
1626	NASDAQ	TSCO	Tue, Sep 19, 2000	0.75	0.75	0.69	0.71
1625	NASDAQ	TSCO	Mon, Sep 18, 2000	0.81	0.82	0.80	0.80
1624	NASDAQ	TSCO	Fri, Sep 15, 2000	0.83	0.86	0.81	0.83
1623	NASDAQ	TSCO	Thu, Sep 14, 2000	0.82	0.85	0.82	0.85
1622	NASDAQ	TSCO	Wed, Sep 13, 2000	0.81	0.81	0.81	0.81
1621	NASDAQ	TSCO	Tue, Sep 12, 2000	0.82	0.82	0.80	0.81
1620	NASDAQ	TSCO	Mon, Sep 11, 2000	0.83	0.83	0.80	0.81
1619	NASDAQ	TSCO	Fri, Sep 8, 2000	0.82	0.84	0.82	0.84
1618	NASDAQ	TSCO	Thu, Sep 7, 2000	0.81	0.83	0.81	0.83
1617	NASDAQ	TSCO	Wed, Sep 6, 2000	0.81	0.84	0.81	0.84
1616	NASDAQ	TSCO	Tue, Sep 5, 2000	0.84	0.84	0.81	0.84
1615	NASDAQ	TSCO	Fri, Sep 1, 2000	0.82	0.82	0.81	0.81
1614	NASDAQ	TSCO	Thu, Aug 31, 2000	0.81	0.81	0.79	0.81
1613	NASDAQ	TSCO	Wed, Aug 30, 2000	0.80	0.82	0.76	0.82
1612	NASDAQ	TSCO	Tue, Aug 29, 2000	0.85	0.85	0.75	0.80
1611	NASDAQ	TSCO	Mon, Aug 28, 2000	0.86	0.87	0.84	0.85
1610	NASDAQ	TSCO	Fri, Aug 25, 2000	0.88	0.88	0.86	0.88
1609	NASDAQ	TSCO	Thu, Aug 24, 2000	0.88	0.88	0.88	0.88
1608	NASDAQ	TSCO	Wed, Aug 23, 2000	0.87	0.87	0.87	0.87
1607	NASDAQ	TSCO	Tue, Aug 22, 2000	0.87	0.88	0.87	0.87
1606	NASDAQ	TSCO	Mon, Aug 21, 2000	0.88	0.88	0.87	0.88
1605	NASDAQ	TSCO	Fri, Aug 18, 2000	0.90	0.90	0.86	0.88
1604	NASDAQ	TSCO	Thu, Aug 17, 2000	0.90	0.92	0.90	0.90
1603	NASDAQ	TSCO	Wed, Aug 16, 2000	0.91	0.92	0.91	0.91
1602	NASDAQ	TSCO	Tue, Aug 15, 2000	0.91	0.91	0.90	0.91
1601	NASDAQ	TSCO	Mon, Aug 14, 2000	0.91	0.91	0.90	0.90
1600	NASDAQ	TSCO	Fri, Aug 11, 2000	0.90	0.91	0.90	0.91
1599	NASDAQ	TSCO	Thu, Aug 10, 2000	0.89	0.90	0.89	0.90
1598	NASDAQ	TSCO	Wed, Aug 9, 2000	0.91	0.91	0.89	0.91
1597	NASDAQ	TSCO	Tue, Aug 8, 2000	0.91	0.91	0.89	0.89
1596	NASDAQ	TSCO	Mon, Aug 7, 2000	0.90	0.91	0.90	0.90
1595	NASDAQ	TSCO	Fri, Aug 4, 2000	0.91	0.91	0.89	0.89
1594	NASDAQ	TSCO	Thu, Aug 3, 2000	0.90	0.90	0.89	0.90
1593	NASDAQ	TSCO	Wed, Aug 2, 2000	0.91	0.91	0.89	0.89
1592	NASDAQ	TSCO	Tue, Aug 1, 2000	0.89	0.91	0.89	0.89
1591	NASDAQ	TSCO	Mon, Jul 31, 2000	0.91	0.91	0.90	0.91
1590	NASDAQ	TSCO	Fri, Jul 28, 2000	0.92	0.92	0.91	0.91
1589	NASDAQ	TSCO	Thu, Jul 27, 2000	0.94	0.95	0.92	0.93
1588	NASDAQ	TSCO	Wed, Jul 26, 2000	0.93	0.96	0.93	0.94
1587	NASDAQ	TSCO	Tue, Jul 25, 2000	0.91	0.96	0.90	0.96
1586	NASDAQ	TSCO	Mon, Jul 24, 2000	0.89	0.91	0.87	0.91
1585	NASDAQ	TSCO	Fri, Jul 21, 2000	0.92	0.92	0.87	0.87
1584	NASDAQ	TSCO	Thu, Jul 20, 2000	0.90	0.92	0.89	0.91
1583	NASDAQ	TSCO	Wed, Jul 19, 2000	0.94	0.94	0.91	0.91
1582	NASDAQ	TSCO	Tue, Jul 18, 2000	0.88	0.94	0.88	0.92
1581	NASDAQ	TSCO	Mon, Jul 17, 2000	0.93	0.93	0.89	0.89
1580	NASDAQ	TSCO	Fri, Jul 14, 2000	0.93	0.94	0.93	0.93
1579	NASDAQ	TSCO	Thu, Jul 13, 2000	0.89	0.93	0.89	0.93
1578	NASDAQ	TSCO	Wed, Jul 12, 2000	0.90	0.92	0.89	0.91
1577	NASDAQ	TSCO	Tue, Jul 11, 2000	0.88	0.88	0.86	0.88
1576	NASDAQ	TSCO	Mon, Jul 10, 2000	0.87	0.88	0.80	0.88
1575	NASDAQ	TSCO	Fri, Jul 7, 2000	0.88	0.89	0.79	0.85
1574	NASDAQ	TSCO	Thu, Jul 6, 2000	0.89	0.91	0.88	0.89
1573	NASDAQ	TSCO	Wed, Jul 5, 2000	0.97	0.97	0.89	0.89
1572	NASDAQ	TSCO	Mon, Jul 3, 2000	1.02	1.07	0.97	0.97
1571	NASDAQ	TSCO	Fri, Jun 30, 2000	0.86	1.12	0.86	1.04
1570	NASDAQ	TSCO	Thu, Jun 29, 2000	0.83	0.91	0.82	0.91
1569	NASDAQ	TSCO	Wed, Jun 28, 2000	0.76	0.84	0.76	0.83
1568	NASDAQ	TSCO	Tue, Jun 27, 2000	0.86	0.86	0.75	0.78
1567	NASDAQ	TSCO	Mon, Jun 26, 2000	0.84	0.86	0.83	0.84
1566	NASDAQ	TSCO	Fri, Jun 23, 2000	0.89	0.90	0.84	0.85
1565	NASDAQ	TSCO	Thu, Jun 22, 2000	0.88	0.89	0.86	0.89
1564	NASDAQ	TSCO	Wed, Jun 21, 2000	0.84	0.87	0.82	0.87
1563	NASDAQ	TSCO	Tue, Jun 20, 2000	0.89	0.89	0.82	0.86
1562	NASDAQ	TSCO	Mon, Jun 19, 2000	0.89	0.89	0.86	0.86
1561	NASDAQ	TSCO	Fri, Jun 16, 2000	0.85	0.91	0.84	0.89
1560	NASDAQ	TSCO	Thu, Jun 15, 2000	0.94	0.94	0.83	0.86
1559	NASDAQ	TSCO	Wed, Jun 14, 2000	0.91	0.94	0.88	0.94
1558	NASDAQ	TSCO	Tue, Jun 13, 2000	0.91	0.91	0.91	0.91
1557	NASDAQ	TSCO	Mon, Jun 12, 2000	0.92	0.92	0.91	0.91
1556	NASDAQ	TSCO	Fri, Jun 9, 2000	0.98	0.98	0.88	0.92
1555	NASDAQ	TSCO	Thu, Jun 8, 2000	1.00	1.00	0.98	0.98
1554	NASDAQ	TSCO	Wed, Jun 7, 2000	1.00	1.02	0.98	1.00
1553	NASDAQ	TSCO	Tue, Jun 6, 2000	0.99	1.02	0.98	0.99
1552	NASDAQ	TSCO	Mon, Jun 5, 2000	0.97	0.98	0.96	0.97
1551	NASDAQ	TSCO	Fri, Jun 2, 2000	0.95	0.95	0.95	0.95
1550	NASDAQ	TSCO	Thu, Jun 1, 2000	0.95	0.97	0.88	0.94
1549	NASDAQ	TSCO	Wed, May 31, 2000	1.02	1.02	0.95	0.95
1548	NASDAQ	TSCO	Tue, May 30, 2000	1.05	1.05	1.01	1.02
1547	NASDAQ	TSCO	Fri, May 26, 2000	0.98	1.03	0.95	1.03
1546	NASDAQ	TSCO	Thu, May 25, 2000	1.05	1.05	0.92	0.98
1545	NASDAQ	TSCO	Wed, May 24, 2000	1.03	1.05	1.03	1.03
1544	NASDAQ	TSCO	Tue, May 23, 2000	1.05	1.11	1.04	1.05
1543	NASDAQ	TSCO	Mon, May 22, 2000	1.04	1.06	1.04	1.05
1542	NASDAQ	TSCO	Fri, May 19, 2000	1.09	1.09	1.00	1.02
1541	NASDAQ	TSCO	Thu, May 18, 2000	1.11	1.13	1.09	1.09
1540	NASDAQ	TSCO	Wed, May 17, 2000	1.15	1.15	1.10	1.10
1539	NASDAQ	TSCO	Tue, May 16, 2000	1.12	1.15	1.12	1.13
1538	NASDAQ	TSCO	Mon, May 15, 2000	1.10	1.13	1.09	1.11
1537	NASDAQ	TSCO	Fri, May 12, 2000	1.13	1.13	1.09	1.09
1536	NASDAQ	TSCO	Thu, May 11, 2000	1.11	1.13	1.10	1.10
1535	NASDAQ	TSCO	Wed, May 10, 2000	1.16	1.16	1.11	1.13
1534	NASDAQ	TSCO	Tue, May 9, 2000	1.16	1.18	1.14	1.18
1533	NASDAQ	TSCO	Mon, May 8, 2000	1.16	1.16	1.16	1.16
1532	NASDAQ	TSCO	Fri, May 5, 2000	1.17	1.18	1.15	1.18
1531	NASDAQ	TSCO	Thu, May 4, 2000	1.06	1.13	1.06	1.13
1530	NASDAQ	TSCO	Wed, May 3, 2000	1.06	1.06	1.03	1.06
1529	NASDAQ	TSCO	Tue, May 2, 2000	1.06	1.13	1.06	1.06
1528	NASDAQ	TSCO	Mon, May 1, 2000	1.06	1.12	1.03	1.05
1527	NASDAQ	TSCO	Fri, Apr 28, 2000	1.24	1.25	1.00	1.03
1526	NASDAQ	TSCO	Thu, Apr 27, 2000	1.25	1.25	1.25	1.25
1525	NASDAQ	TSCO	Wed, Apr 26, 2000	1.24	1.25	1.24	1.25
1524	NASDAQ	TSCO	Tue, Apr 25, 2000	1.20	1.22	1.17	1.22
1523	NASDAQ	TSCO	Mon, Apr 24, 2000	1.22	1.22	1.18	1.20
1522	NASDAQ	TSCO	Thu, Apr 20, 2000	1.25	1.25	1.21	1.22
1521	NASDAQ	TSCO	Wed, Apr 19, 2000	1.21	1.21	1.21	1.21
1520	NASDAQ	TSCO	Tue, Apr 18, 2000	1.22	1.25	1.22	1.25
1519	NASDAQ	TSCO	Mon, Apr 17, 2000	1.19	1.23	1.19	1.19
1518	NASDAQ	TSCO	Fri, Apr 14, 2000	1.23	1.23	1.19	1.23
1517	NASDAQ	TSCO	Thu, Apr 13, 2000	1.34	1.38	1.23	1.23
1516	NASDAQ	TSCO	Wed, Apr 12, 2000	1.36	1.37	1.34	1.34
1515	NASDAQ	TSCO	Tue, Apr 11, 2000	1.32	1.36	1.30	1.36
1514	NASDAQ	TSCO	Mon, Apr 10, 2000	1.31	1.31	1.28	1.29
1513	NASDAQ	TSCO	Fri, Apr 7, 2000	1.30	1.34	1.30	1.34
1512	NASDAQ	TSCO	Thu, Apr 6, 2000	1.31	1.31	1.23	1.30
1511	NASDAQ	TSCO	Wed, Apr 5, 2000	1.31	1.32	1.26	1.29
1510	NASDAQ	TSCO	Tue, Apr 4, 2000	1.33	1.33	1.27	1.29
1509	NASDAQ	TSCO	Mon, Apr 3, 2000	1.30	1.34	1.28	1.28
1508	NASDAQ	TSCO	Fri, Mar 31, 2000	1.27	1.31	1.26	1.28
1507	NASDAQ	TSCO	Thu, Mar 30, 2000	1.23	1.28	1.21	1.25
1506	NASDAQ	TSCO	Wed, Mar 29, 2000	1.21	1.22	1.19	1.22
1505	NASDAQ	TSCO	Tue, Mar 28, 2000	1.22	1.27	1.20	1.23
1504	NASDAQ	TSCO	Mon, Mar 27, 2000	1.20	1.28	1.20	1.21
1503	NASDAQ	TSCO	Fri, Mar 24, 2000	1.24	1.27	1.20	1.21
1502	NASDAQ	TSCO	Thu, Mar 23, 2000	1.25	1.28	1.23	1.28
1501	NASDAQ	TSCO	Wed, Mar 22, 2000	1.20	1.27	1.20	1.25
1500	NASDAQ	TSCO	Tue, Mar 21, 2000	1.17	1.24	1.16	1.23
1499	NASDAQ	TSCO	Mon, Mar 20, 2000	1.17	1.20	1.15	1.20
1498	NASDAQ	TSCO	Fri, Mar 17, 2000	1.18	1.20	1.13	1.17
1497	NASDAQ	TSCO	Thu, Mar 16, 2000	1.16	1.21	1.12	1.21
1496	NASDAQ	TSCO	Wed, Mar 15, 2000	1.07	1.19	1.00	1.13
1495	NASDAQ	TSCO	Tue, Mar 14, 2000	1.04	1.11	1.03	1.07
1494	NASDAQ	TSCO	Mon, Mar 13, 2000	1.04	1.13	1.04	1.13
1493	NASDAQ	TSCO	Fri, Mar 10, 2000	1.05	1.11	1.05	1.11
1492	NASDAQ	TSCO	Thu, Mar 9, 2000	1.11	1.13	1.06	1.09
1491	NASDAQ	TSCO	Wed, Mar 8, 2000	1.10	1.13	1.09	1.11
1490	NASDAQ	TSCO	Tue, Mar 7, 2000	1.13	1.14	1.10	1.10
1489	NASDAQ	TSCO	Mon, Mar 6, 2000	1.13	1.16	1.11	1.14
1488	NASDAQ	TSCO	Fri, Mar 3, 2000	1.18	1.19	1.11	1.11
1487	NASDAQ	TSCO	Thu, Mar 2, 2000	1.15	1.18	1.13	1.13
1486	NASDAQ	TSCO	Wed, Mar 1, 2000	1.13	1.22	1.11	1.18
1485	NASDAQ	TSCO	Tue, Feb 29, 2000	1.09	1.13	1.09	1.13
1484	NASDAQ	TSCO	Mon, Feb 28, 2000	1.09	1.11	1.03	1.09
1483	NASDAQ	TSCO	Fri, Feb 25, 2000	1.04	1.05	1.02	1.05
1482	NASDAQ	TSCO	Thu, Feb 24, 2000	1.00	1.05	1.00	1.02
1481	NASDAQ	TSCO	Wed, Feb 23, 2000	1.03	1.04	1.01	1.02
1480	NASDAQ	TSCO	Tue, Feb 22, 2000	1.02	1.04	1.02	1.03
1479	NASDAQ	TSCO	Fri, Feb 18, 2000	1.02	1.09	1.02	1.03
1478	NASDAQ	TSCO	Thu, Feb 17, 2000	1.03	1.06	1.02	1.05
1477	NASDAQ	TSCO	Wed, Feb 16, 2000	1.05	1.08	1.04	1.04
1476	NASDAQ	TSCO	Tue, Feb 15, 2000	1.04	1.08	1.04	1.04
1475	NASDAQ	TSCO	Mon, Feb 14, 2000	1.13	1.13	1.03	1.05
1474	NASDAQ	TSCO	Fri, Feb 11, 2000	1.09	1.16	1.08	1.11
1473	NASDAQ	TSCO	Thu, Feb 10, 2000	1.13	1.14	1.09	1.09
1472	NASDAQ	TSCO	Wed, Feb 9, 2000	1.10	1.10	1.05	1.07
1471	NASDAQ	TSCO	Tue, Feb 8, 2000	1.05	1.10	1.02	1.07
1470	NASDAQ	TSCO	Mon, Feb 7, 2000	1.02	1.07	0.99	1.07
1469	NASDAQ	TSCO	Fri, Feb 4, 2000	1.02	1.02	1.00	1.02
1468	NASDAQ	TSCO	Thu, Feb 3, 2000	1.00	1.02	0.97	0.99
1467	NASDAQ	TSCO	Wed, Feb 2, 2000	1.11	1.11	0.95	1.01
1466	NASDAQ	TSCO	Tue, Feb 1, 2000	1.09	1.11	1.09	1.10
1465	NASDAQ	TSCO	Mon, Jan 31, 2000	1.05	1.17	1.05	1.13
1464	NASDAQ	TSCO	Fri, Jan 28, 2000	1.08	1.08	1.01	1.03
1463	NASDAQ	TSCO	Thu, Jan 27, 2000	0.96	1.09	0.95	1.07
1462	NASDAQ	TSCO	Wed, Jan 26, 2000	0.93	0.94	0.93	0.94
1461	NASDAQ	TSCO	Tue, Jan 25, 2000	0.98	0.98	0.91	0.91
1460	NASDAQ	TSCO	Mon, Jan 24, 2000	0.95	0.98	0.93	0.93
1459	NASDAQ	TSCO	Fri, Jan 21, 2000	0.98	0.98	0.95	0.95
1458	NASDAQ	TSCO	Thu, Jan 20, 2000	0.95	1.01	0.95	0.98
1457	NASDAQ	TSCO	Wed, Jan 19, 2000	1.00	1.00	0.95	0.96
1456	NASDAQ	TSCO	Tue, Jan 18, 2000	1.01	1.02	1.00	1.00
1455	NASDAQ	TSCO	Fri, Jan 14, 2000	0.99	1.02	0.99	1.02
1454	NASDAQ	TSCO	Thu, Jan 13, 2000	1.00	1.02	0.98	0.98
1453	NASDAQ	TSCO	Wed, Jan 12, 2000	0.97	1.00	0.97	1.00
1452	NASDAQ	TSCO	Tue, Jan 11, 2000	0.98	1.00	0.95	0.95
1451	NASDAQ	TSCO	Mon, Jan 10, 2000	0.94	0.98	0.94	0.94
1450	NASDAQ	TSCO	Fri, Jan 7, 2000	0.96	0.98	0.94	0.98
1449	NASDAQ	TSCO	Thu, Jan 6, 2000	0.98	0.98	0.96	0.96
1448	NASDAQ	TSCO	Wed, Jan 5, 2000	1.00	1.00	0.98	0.98
1447	NASDAQ	TSCO	Tue, Jan 4, 2000	0.98	1.01	0.96	0.97
1446	NASDAQ	TSCO	Mon, Jan 3, 2000	1.00	1.02	0.99	0.99
1445	NASDAQ	TSCO	Fri, Dec 31, 1999	1.00	1.02	0.94	1.00
1444	NASDAQ	TSCO	Thu, Dec 30, 1999	0.94	1.00	0.94	0.98
1443	NASDAQ	TSCO	Wed, Dec 29, 1999	0.88	0.95	0.88	0.95
1442	NASDAQ	TSCO	Tue, Dec 28, 1999	0.93	0.95	0.88	0.88
1441	NASDAQ	TSCO	Mon, Dec 27, 1999	0.93	0.94	0.91	0.93
1440	NASDAQ	TSCO	Thu, Dec 23, 1999	0.88	0.92	0.88	0.91
1439	NASDAQ	TSCO	Wed, Dec 22, 1999	0.89	0.90	0.88	0.89
1438	NASDAQ	TSCO	Tue, Dec 21, 1999	0.89	0.89	0.87	0.89
1437	NASDAQ	TSCO	Mon, Dec 20, 1999	0.89	0.90	0.89	0.89
1436	NASDAQ	TSCO	Fri, Dec 17, 1999	0.90	0.91	0.88	0.88
1435	NASDAQ	TSCO	Thu, Dec 16, 1999	0.89	0.90	0.88	0.89
1434	NASDAQ	TSCO	Wed, Dec 15, 1999	0.90	0.90	0.86	0.87
1433	NASDAQ	TSCO	Tue, Dec 14, 1999	0.91	0.91	0.88	0.89
1432	NASDAQ	TSCO	Mon, Dec 13, 1999	0.92	0.92	0.88	0.90
1431	NASDAQ	TSCO	Fri, Dec 10, 1999	0.92	0.92	0.88	0.89
1430	NASDAQ	TSCO	Thu, Dec 9, 1999	0.87	0.91	0.87	0.88
1429	NASDAQ	TSCO	Wed, Dec 8, 1999	0.86	0.88	0.86	0.87
1428	NASDAQ	TSCO	Tue, Dec 7, 1999	0.82	0.88	0.80	0.86
1427	NASDAQ	TSCO	Mon, Dec 6, 1999	1.00	1.01	0.95	0.95
1426	NASDAQ	TSCO	Fri, Dec 3, 1999	0.98	1.05	0.96	0.98
1425	NASDAQ	TSCO	Thu, Dec 2, 1999	1.05	1.07	0.88	0.96
1424	NASDAQ	TSCO	Wed, Dec 1, 1999	1.06	1.08	1.05	1.05
1423	NASDAQ	TSCO	Tue, Nov 30, 1999	1.08	1.10	1.05	1.06
1422	NASDAQ	TSCO	Mon, Nov 29, 1999	1.09	1.10	1.08	1.08
1421	NASDAQ	TSCO	Fri, Nov 26, 1999	1.06	1.08	1.06	1.08
1420	NASDAQ	TSCO	Wed, Nov 24, 1999	1.07	1.08	1.06	1.07
1419	NASDAQ	TSCO	Tue, Nov 23, 1999	1.08	1.13	1.07	1.07
1418	NASDAQ	TSCO	Mon, Nov 22, 1999	1.12	1.13	1.06	1.09
1417	NASDAQ	TSCO	Fri, Nov 19, 1999	1.15	1.15	1.12	1.12
1416	NASDAQ	TSCO	Thu, Nov 18, 1999	1.16	1.16	1.13	1.15
1415	NASDAQ	TSCO	Wed, Nov 17, 1999	1.20	1.22	1.11	1.16
1414	NASDAQ	TSCO	Tue, Nov 16, 1999	1.17	1.23	1.17	1.20
1413	NASDAQ	TSCO	Mon, Nov 15, 1999	1.17	1.22	1.17	1.22
1412	NASDAQ	TSCO	Fri, Nov 12, 1999	1.12	1.14	1.12	1.13
1411	NASDAQ	TSCO	Thu, Nov 11, 1999	1.16	1.16	1.13	1.14
1410	NASDAQ	TSCO	Wed, Nov 10, 1999	1.12	1.14	1.08	1.13
1409	NASDAQ	TSCO	Tue, Nov 9, 1999	1.19	1.20	1.09	1.12
1408	NASDAQ	TSCO	Mon, Nov 8, 1999	1.21	1.21	1.19	1.19
1407	NASDAQ	TSCO	Fri, Nov 5, 1999	1.22	1.23	1.19	1.19
1406	NASDAQ	TSCO	Thu, Nov 4, 1999	1.29	1.30	1.22	1.24
1405	NASDAQ	TSCO	Wed, Nov 3, 1999	1.23	1.30	1.23	1.30
1404	NASDAQ	TSCO	Tue, Nov 2, 1999	1.19	1.23	1.19	1.23
1403	NASDAQ	TSCO	Mon, Nov 1, 1999	1.21	1.25	1.20	1.25
1402	NASDAQ	TSCO	Fri, Oct 29, 1999	1.19	1.25	1.17	1.25
1401	NASDAQ	TSCO	Thu, Oct 28, 1999	1.10	1.19	1.10	1.16
1400	NASDAQ	TSCO	Wed, Oct 27, 1999	1.08	1.10	1.08	1.10
1399	NASDAQ	TSCO	Tue, Oct 26, 1999	1.05	1.08	1.03	1.07
1398	NASDAQ	TSCO	Mon, Oct 25, 1999	1.09	1.09	1.02	1.02
1397	NASDAQ	TSCO	Fri, Oct 22, 1999	1.09	1.09	1.08	1.09
1396	NASDAQ	TSCO	Thu, Oct 21, 1999	1.03	1.09	1.03	1.09
1395	NASDAQ	TSCO	Wed, Oct 20, 1999	1.05	1.05	1.01	1.03
1394	NASDAQ	TSCO	Tue, Oct 19, 1999	1.03	1.06	1.03	1.05
1393	NASDAQ	TSCO	Mon, Oct 18, 1999	1.03	1.06	1.03	1.03
1392	NASDAQ	TSCO	Fri, Oct 15, 1999	1.07	1.08	1.05	1.07
1391	NASDAQ	TSCO	Thu, Oct 14, 1999	1.09	1.10	1.08	1.08
1390	NASDAQ	TSCO	Wed, Oct 13, 1999	1.10	1.10	1.09	1.09
1389	NASDAQ	TSCO	Tue, Oct 12, 1999	1.08	1.12	1.08	1.08
1388	NASDAQ	TSCO	Mon, Oct 11, 1999	1.11	1.13	1.08	1.09
1387	NASDAQ	TSCO	Fri, Oct 8, 1999	1.13	1.13	1.08	1.11
1386	NASDAQ	TSCO	Thu, Oct 7, 1999	1.13	1.15	1.08	1.09
1385	NASDAQ	TSCO	Wed, Oct 6, 1999	1.18	1.18	1.08	1.15
1384	NASDAQ	TSCO	Tue, Oct 5, 1999	1.17	1.18	1.17	1.17
1383	NASDAQ	TSCO	Mon, Oct 4, 1999	1.19	1.19	1.17	1.18
1382	NASDAQ	TSCO	Fri, Oct 1, 1999	1.17	1.17	1.13	1.17
1381	NASDAQ	TSCO	Thu, Sep 30, 1999	1.20	1.20	1.13	1.19
1380	NASDAQ	TSCO	Wed, Sep 29, 1999	1.19	1.19	1.16	1.19
1379	NASDAQ	TSCO	Tue, Sep 28, 1999	1.14	1.18	1.13	1.18
1378	NASDAQ	TSCO	Mon, Sep 27, 1999	1.20	1.20	1.14	1.18
1377	NASDAQ	TSCO	Fri, Sep 24, 1999	1.22	1.22	1.19	1.19
1376	NASDAQ	TSCO	Thu, Sep 23, 1999	1.21	1.21	1.21	1.21
1375	NASDAQ	TSCO	Wed, Sep 22, 1999	1.23	1.23	1.21	1.21
1374	NASDAQ	TSCO	Tue, Sep 21, 1999	1.22	1.23	1.21	1.21
1373	NASDAQ	TSCO	Mon, Sep 20, 1999	1.24	1.24	1.22	1.22
1372	NASDAQ	TSCO	Fri, Sep 17, 1999	1.22	1.26	1.22	1.24
1371	NASDAQ	TSCO	Thu, Sep 16, 1999	1.23	1.23	1.19	1.22
1370	NASDAQ	TSCO	Wed, Sep 15, 1999	1.28	1.30	1.25	1.25
1369	NASDAQ	TSCO	Tue, Sep 14, 1999	1.28	1.28	1.23	1.25
1368	NASDAQ	TSCO	Mon, Sep 13, 1999	1.30	1.31	1.19	1.28
1367	NASDAQ	TSCO	Fri, Sep 10, 1999	1.34	1.34	1.28	1.28
1366	NASDAQ	TSCO	Thu, Sep 9, 1999	1.35	1.39	1.34	1.34
1365	NASDAQ	TSCO	Wed, Sep 8, 1999	1.34	1.39	1.34	1.36
1364	NASDAQ	TSCO	Tue, Sep 7, 1999	1.38	1.40	1.34	1.34
1363	NASDAQ	TSCO	Fri, Sep 3, 1999	1.42	1.44	1.38	1.39
1362	NASDAQ	TSCO	Thu, Sep 2, 1999	1.34	1.40	1.31	1.40
1361	NASDAQ	TSCO	Wed, Sep 1, 1999	1.27	1.33	1.27	1.33
1360	NASDAQ	TSCO	Tue, Aug 31, 1999	1.23	1.29	1.23	1.29
1359	NASDAQ	TSCO	Mon, Aug 30, 1999	1.23	1.24	1.19	1.24
1358	NASDAQ	TSCO	Fri, Aug 27, 1999	1.22	1.23	1.21	1.21
1357	NASDAQ	TSCO	Thu, Aug 26, 1999	1.21	1.22	1.20	1.21
1356	NASDAQ	TSCO	Wed, Aug 25, 1999	1.20	1.21	1.19	1.20
1355	NASDAQ	TSCO	Tue, Aug 24, 1999	1.22	1.22	1.17	1.21
1354	NASDAQ	TSCO	Mon, Aug 23, 1999	1.16	1.20	1.16	1.20
1353	NASDAQ	TSCO	Fri, Aug 20, 1999	1.22	1.22	1.13	1.16
1352	NASDAQ	TSCO	Thu, Aug 19, 1999	1.22	1.22	1.20	1.20
1351	NASDAQ	TSCO	Wed, Aug 18, 1999	1.19	1.22	1.19	1.20
1350	NASDAQ	TSCO	Tue, Aug 17, 1999	1.22	1.22	1.16	1.19
1349	NASDAQ	TSCO	Mon, Aug 16, 1999	1.22	1.23	1.17	1.22
1348	NASDAQ	TSCO	Fri, Aug 13, 1999	1.22	1.22	1.14	1.21
1347	NASDAQ	TSCO	Thu, Aug 12, 1999	1.23	1.23	1.18	1.21
1346	NASDAQ	TSCO	Wed, Aug 11, 1999	1.16	1.23	1.15	1.23
1345	NASDAQ	TSCO	Tue, Aug 10, 1999	1.14	1.16	1.13	1.14
1344	NASDAQ	TSCO	Mon, Aug 9, 1999	1.16	1.16	1.11	1.11
1343	NASDAQ	TSCO	Fri, Aug 6, 1999	1.13	1.16	1.12	1.13
1342	NASDAQ	TSCO	Thu, Aug 5, 1999	1.14	1.16	1.12	1.13
1341	NASDAQ	TSCO	Wed, Aug 4, 1999	1.20	1.20	1.13	1.15
1340	NASDAQ	TSCO	Tue, Aug 3, 1999	1.22	1.22	1.20	1.20
1339	NASDAQ	TSCO	Mon, Aug 2, 1999	1.22	1.22	1.21	1.22
1338	NASDAQ	TSCO	Fri, Jul 30, 1999	1.23	1.23	1.21	1.22
1337	NASDAQ	TSCO	Thu, Jul 29, 1999	1.21	1.23	1.18	1.21
1336	NASDAQ	TSCO	Wed, Jul 28, 1999	1.22	1.23	1.17	1.20
1335	NASDAQ	TSCO	Tue, Jul 27, 1999	1.22	1.22	1.16	1.18
1334	NASDAQ	TSCO	Mon, Jul 26, 1999	1.23	1.23	1.10	1.21
1333	NASDAQ	TSCO	Fri, Jul 23, 1999	1.26	1.27	1.21	1.22
1332	NASDAQ	TSCO	Thu, Jul 22, 1999	1.64	1.64	1.19	1.19
1331	NASDAQ	TSCO	Wed, Jul 21, 1999	1.66	1.66	1.64	1.65
1330	NASDAQ	TSCO	Tue, Jul 20, 1999	1.64	1.66	1.63	1.66
1329	NASDAQ	TSCO	Mon, Jul 19, 1999	1.70	1.75	1.63	1.64
1328	NASDAQ	TSCO	Fri, Jul 16, 1999	1.66	1.74	1.65	1.66
1327	NASDAQ	TSCO	Thu, Jul 15, 1999	1.54	1.67	1.53	1.65
1326	NASDAQ	TSCO	Wed, Jul 14, 1999	1.38	1.57	1.37	1.52
1325	NASDAQ	TSCO	Tue, Jul 13, 1999	1.41	1.41	1.28	1.37
1324	NASDAQ	TSCO	Mon, Jul 12, 1999	1.48	1.48	1.39	1.41
1323	NASDAQ	TSCO	Fri, Jul 9, 1999	1.50	1.50	1.44	1.47
1322	NASDAQ	TSCO	Thu, Jul 8, 1999	1.55	1.55	1.48	1.48
1321	NASDAQ	TSCO	Wed, Jul 7, 1999	1.61	1.62	1.49	1.49
1320	NASDAQ	TSCO	Tue, Jul 6, 1999	1.64	1.64	1.61	1.61
1319	NASDAQ	TSCO	Fri, Jul 2, 1999	1.66	1.67	1.62	1.62
1318	NASDAQ	TSCO	Thu, Jul 1, 1999	1.74	1.74	1.62	1.65
1317	NASDAQ	TSCO	Wed, Jun 30, 1999	1.72	1.79	1.69	1.71
1316	NASDAQ	TSCO	Tue, Jun 29, 1999	1.69	1.73	1.64	1.68
1315	NASDAQ	TSCO	Mon, Jun 28, 1999	1.63	1.69	1.63	1.68
1314	NASDAQ	TSCO	Fri, Jun 25, 1999	1.60	1.66	1.59	1.62
1313	NASDAQ	TSCO	Thu, Jun 24, 1999	1.59	1.63	1.56	1.62
1312	NASDAQ	TSCO	Wed, Jun 23, 1999	1.68	1.68	1.56	1.60
1311	NASDAQ	TSCO	Tue, Jun 22, 1999	1.68	1.71	1.67	1.69
1310	NASDAQ	TSCO	Mon, Jun 21, 1999	1.69	1.72	1.66	1.72
1309	NASDAQ	TSCO	Fri, Jun 18, 1999	1.69	1.70	1.68	1.69
1308	NASDAQ	TSCO	Thu, Jun 17, 1999	1.69	1.72	1.67	1.68
1307	NASDAQ	TSCO	Wed, Jun 16, 1999	1.72	1.73	1.72	1.73
1306	NASDAQ	TSCO	Tue, Jun 15, 1999	1.70	1.71	1.66	1.68
1305	NASDAQ	TSCO	Mon, Jun 14, 1999	1.71	1.71	1.71	1.71
1304	NASDAQ	TSCO	Fri, Jun 11, 1999	1.74	1.75	1.71	1.71
1303	NASDAQ	TSCO	Thu, Jun 10, 1999	1.75	1.78	1.73	1.73
1302	NASDAQ	TSCO	Wed, Jun 9, 1999	1.73	1.81	1.72	1.73
1301	NASDAQ	TSCO	Tue, Jun 8, 1999	1.78	1.80	1.73	1.78
1300	NASDAQ	TSCO	Mon, Jun 7, 1999	1.85	1.85	1.73	1.73
1299	NASDAQ	TSCO	Fri, Jun 4, 1999	1.73	1.91	1.73	1.85
1298	NASDAQ	TSCO	Thu, Jun 3, 1999	1.64	1.73	1.64	1.73
1297	NASDAQ	TSCO	Wed, Jun 2, 1999	1.72	1.73	1.63	1.63
1296	NASDAQ	TSCO	Tue, Jun 1, 1999	1.86	1.86	1.78	1.78
1295	NASDAQ	TSCO	Fri, May 28, 1999	1.79	1.88	1.77	1.86
1294	NASDAQ	TSCO	Thu, May 27, 1999	1.80	1.80	1.78	1.78
1293	NASDAQ	TSCO	Wed, May 26, 1999	1.79	1.79	1.78	1.79
1292	NASDAQ	TSCO	Tue, May 25, 1999	1.80	1.80	1.79	1.80
1291	NASDAQ	TSCO	Mon, May 24, 1999	1.80	1.81	1.80	1.81
1290	NASDAQ	TSCO	Fri, May 21, 1999	1.83	1.83	1.79	1.80
1289	NASDAQ	TSCO	Thu, May 20, 1999	1.81	1.82	1.81	1.82
1288	NASDAQ	TSCO	Wed, May 19, 1999	1.82	1.82	1.79	1.82
1287	NASDAQ	TSCO	Tue, May 18, 1999	1.82	1.82	1.79	1.79
1286	NASDAQ	TSCO	Mon, May 17, 1999	1.83	1.85	1.81	1.83
1285	NASDAQ	TSCO	Fri, May 14, 1999	1.86	1.86	1.83	1.83
1284	NASDAQ	TSCO	Thu, May 13, 1999	1.83	1.86	1.83	1.84
1283	NASDAQ	TSCO	Wed, May 12, 1999	1.75	1.86	1.75	1.85
1282	NASDAQ	TSCO	Tue, May 11, 1999	1.75	1.77	1.75	1.75
1281	NASDAQ	TSCO	Mon, May 10, 1999	1.77	1.77	1.75	1.76
1280	NASDAQ	TSCO	Fri, May 7, 1999	1.75	1.78	1.75	1.75
1279	NASDAQ	TSCO	Thu, May 6, 1999	1.80	1.80	1.75	1.75
1278	NASDAQ	TSCO	Wed, May 5, 1999	1.74	1.78	1.74	1.76
1277	NASDAQ	TSCO	Tue, May 4, 1999	1.76	1.78	1.76	1.77
1276	NASDAQ	TSCO	Mon, May 3, 1999	1.75	1.77	1.72	1.76
1275	NASDAQ	TSCO	Fri, Apr 30, 1999	1.73	1.74	1.72	1.72
1274	NASDAQ	TSCO	Thu, Apr 29, 1999	1.73	1.73	1.73	1.73
1273	NASDAQ	TSCO	Wed, Apr 28, 1999	1.75	1.77	1.72	1.74
1272	NASDAQ	TSCO	Tue, Apr 27, 1999	1.81	1.81	1.75	1.75
1271	NASDAQ	TSCO	Mon, Apr 26, 1999	1.82	1.83	1.77	1.77
1270	NASDAQ	TSCO	Fri, Apr 23, 1999	1.81	1.88	1.81	1.82
1269	NASDAQ	TSCO	Thu, Apr 22, 1999	1.70	1.79	1.70	1.79
1268	NASDAQ	TSCO	Wed, Apr 21, 1999	1.66	1.72	1.63	1.70
1267	NASDAQ	TSCO	Tue, Apr 20, 1999	1.63	1.63	1.63	1.63
1266	NASDAQ	TSCO	Mon, Apr 19, 1999	1.61	1.63	1.59	1.59
1265	NASDAQ	TSCO	Fri, Apr 16, 1999	1.59	1.61	1.59	1.59
1264	NASDAQ	TSCO	Thu, Apr 15, 1999	1.59	1.59	1.59	1.59
1263	NASDAQ	TSCO	Wed, Apr 14, 1999	1.59	1.60	1.58	1.59
1262	NASDAQ	TSCO	Tue, Apr 13, 1999	1.68	1.73	1.63	1.66
1261	NASDAQ	TSCO	Mon, Apr 12, 1999	1.68	1.68	1.63	1.63
1260	NASDAQ	TSCO	Fri, Apr 9, 1999	1.69	1.69	1.66	1.66
1259	NASDAQ	TSCO	Thu, Apr 8, 1999	1.67	1.69	1.66	1.69
1258	NASDAQ	TSCO	Wed, Apr 7, 1999	1.63	1.67	1.63	1.66
1257	NASDAQ	TSCO	Tue, Apr 6, 1999	1.62	1.63	1.62	1.63
1256	NASDAQ	TSCO	Mon, Apr 5, 1999	1.60	1.63	1.59	1.62
1255	NASDAQ	TSCO	Thu, Apr 1, 1999	1.60	1.60	1.59	1.60
1254	NASDAQ	TSCO	Wed, Mar 31, 1999	1.64	1.64	1.59	1.60
1253	NASDAQ	TSCO	Tue, Mar 30, 1999	1.61	1.61	1.59	1.59
1252	NASDAQ	TSCO	Mon, Mar 29, 1999	1.57	1.58	1.56	1.56
1251	NASDAQ	TSCO	Fri, Mar 26, 1999	1.63	1.63	1.52	1.56
1250	NASDAQ	TSCO	Thu, Mar 25, 1999	1.62	1.65	1.61	1.61
1249	NASDAQ	TSCO	Wed, Mar 24, 1999	1.66	1.66	1.56	1.60
1248	NASDAQ	TSCO	Tue, Mar 23, 1999	1.66	1.66	1.66	1.66
1247	NASDAQ	TSCO	Mon, Mar 22, 1999	1.68	1.73	1.66	1.66
1246	NASDAQ	TSCO	Fri, Mar 19, 1999	1.57	1.63	1.56	1.63
1245	NASDAQ	TSCO	Thu, Mar 18, 1999	1.73	1.83	1.54	1.59
1244	NASDAQ	TSCO	Wed, Mar 17, 1999	1.66	1.73	1.64	1.69
1243	NASDAQ	TSCO	Tue, Mar 16, 1999	1.59	1.61	1.59	1.61
1242	NASDAQ	TSCO	Mon, Mar 15, 1999	1.56	1.56	1.55	1.56
1241	NASDAQ	TSCO	Fri, Mar 12, 1999	1.55	1.56	1.55	1.56
1240	NASDAQ	TSCO	Thu, Mar 11, 1999	1.55	1.59	1.55	1.55
1239	NASDAQ	TSCO	Wed, Mar 10, 1999	1.55	1.55	1.54	1.54
1238	NASDAQ	TSCO	Tue, Mar 9, 1999	1.57	1.59	1.56	1.57
1237	NASDAQ	TSCO	Mon, Mar 8, 1999	1.61	1.66	1.56	1.58
1236	NASDAQ	TSCO	Fri, Mar 5, 1999	1.61	1.61	1.55	1.55
1235	NASDAQ	TSCO	Thu, Mar 4, 1999	1.56	1.56	1.53	1.54
1234	NASDAQ	TSCO	Wed, Mar 3, 1999	1.65	1.65	1.56	1.56
1233	NASDAQ	TSCO	Tue, Mar 2, 1999	1.71	1.71	1.67	1.67
1232	NASDAQ	TSCO	Mon, Mar 1, 1999	1.73	1.73	1.65	1.71
1231	NASDAQ	TSCO	Fri, Feb 26, 1999	1.80	1.80	1.73	1.73
1230	NASDAQ	TSCO	Thu, Feb 25, 1999	1.73	1.74	1.73	1.74
1229	NASDAQ	TSCO	Wed, Feb 24, 1999	1.86	1.86	1.75	1.75
1228	NASDAQ	TSCO	Tue, Feb 23, 1999	1.84	1.89	1.83	1.83
1227	NASDAQ	TSCO	Mon, Feb 22, 1999	1.72	1.88	1.72	1.83
1226	NASDAQ	TSCO	Fri, Feb 19, 1999	1.67	1.72	1.66	1.72
1225	NASDAQ	TSCO	Thu, Feb 18, 1999	1.66	1.67	1.64	1.66
1224	NASDAQ	TSCO	Tue, Feb 16, 1999	1.63	1.64	1.63	1.64
1223	NASDAQ	TSCO	Fri, Feb 12, 1999	1.63	1.63	1.56	1.56
1222	NASDAQ	TSCO	Thu, Feb 11, 1999	1.64	1.68	1.59	1.62
1221	NASDAQ	TSCO	Wed, Feb 10, 1999	1.64	1.64	1.63	1.64
1220	NASDAQ	TSCO	Tue, Feb 9, 1999	1.66	1.66	1.63	1.66
1219	NASDAQ	TSCO	Mon, Feb 8, 1999	1.59	1.69	1.59	1.66
1218	NASDAQ	TSCO	Fri, Feb 5, 1999	1.65	1.67	1.59	1.61
1217	NASDAQ	TSCO	Thu, Feb 4, 1999	1.67	1.67	1.65	1.65
1216	NASDAQ	TSCO	Wed, Feb 3, 1999	1.64	1.65	1.63	1.65
1215	NASDAQ	TSCO	Tue, Feb 2, 1999	1.65	1.69	1.60	1.63
1214	NASDAQ	TSCO	Mon, Feb 1, 1999	1.72	1.73	1.66	1.67
1213	NASDAQ	TSCO	Fri, Jan 29, 1999	1.70	1.72	1.66	1.72
1212	NASDAQ	TSCO	Thu, Jan 28, 1999	1.63	1.70	1.63	1.70
1211	NASDAQ	TSCO	Wed, Jan 27, 1999	1.66	1.66	1.63	1.63
1210	NASDAQ	TSCO	Tue, Jan 26, 1999	1.66	1.67	1.64	1.64
1209	NASDAQ	TSCO	Mon, Jan 25, 1999	1.66	1.67	1.61	1.66
1208	NASDAQ	TSCO	Fri, Jan 22, 1999	1.63	1.63	1.60	1.60
1207	NASDAQ	TSCO	Thu, Jan 21, 1999	1.63	1.72	1.61	1.63
1206	NASDAQ	TSCO	Wed, Jan 20, 1999	1.59	1.64	1.59	1.63
1205	NASDAQ	TSCO	Tue, Jan 19, 1999	1.50	1.63	1.50	1.63
1204	NASDAQ	TSCO	Fri, Jan 15, 1999	1.49	1.53	1.48	1.53
1203	NASDAQ	TSCO	Thu, Jan 14, 1999	1.47	1.47	1.47	1.47
1202	NASDAQ	TSCO	Wed, Jan 13, 1999	1.49	1.50	1.47	1.47
1201	NASDAQ	TSCO	Tue, Jan 12, 1999	1.47	1.53	1.47	1.49
1200	NASDAQ	TSCO	Mon, Jan 11, 1999	1.43	1.51	1.43	1.50
1199	NASDAQ	TSCO	Fri, Jan 8, 1999	1.41	1.48	1.41	1.45
1198	NASDAQ	TSCO	Thu, Jan 7, 1999	1.49	1.50	1.41	1.43
1197	NASDAQ	TSCO	Wed, Jan 6, 1999	1.40	1.50	1.39	1.47
1196	NASDAQ	TSCO	Tue, Jan 5, 1999	1.31	1.40	1.31	1.39
1195	NASDAQ	TSCO	Mon, Jan 4, 1999	1.53	1.53	1.30	1.31
1194	NASDAQ	TSCO	Thu, Dec 31, 1998	1.51	1.51	1.47	1.50
1193	NASDAQ	TSCO	Wed, Dec 30, 1998	1.44	1.44	1.44	1.44
1192	NASDAQ	TSCO	Tue, Dec 29, 1998	1.41	1.54	1.38	1.45
1191	NASDAQ	TSCO	Mon, Dec 28, 1998	1.41	1.44	1.29	1.42
1190	NASDAQ	TSCO	Thu, Dec 24, 1998	1.39	1.39	1.34	1.34
1189	NASDAQ	TSCO	Wed, Dec 23, 1998	1.29	1.41	1.29	1.34
1188	NASDAQ	TSCO	Tue, Dec 22, 1998	1.38	1.43	1.31	1.31
1187	NASDAQ	TSCO	Mon, Dec 21, 1998	1.39	1.42	1.39	1.39
1186	NASDAQ	TSCO	Fri, Dec 18, 1998	1.42	1.47	1.34	1.43
1185	NASDAQ	TSCO	Thu, Dec 17, 1998	1.22	1.41	1.22	1.41
1184	NASDAQ	TSCO	Wed, Dec 16, 1998	1.25	1.25	1.22	1.25
1183	NASDAQ	TSCO	Tue, Dec 15, 1998	1.27	1.27	1.22	1.27
1182	NASDAQ	TSCO	Mon, Dec 14, 1998	1.36	1.36	1.17	1.25
1181	NASDAQ	TSCO	Fri, Dec 11, 1998	1.38	1.45	1.34	1.36
1180	NASDAQ	TSCO	Thu, Dec 10, 1998	1.49	1.50	1.30	1.30
1179	NASDAQ	TSCO	Wed, Dec 9, 1998	1.55	1.55	1.55	1.55
1178	NASDAQ	TSCO	Tue, Dec 8, 1998	1.53	1.53	1.53	1.53
1177	NASDAQ	TSCO	Mon, Dec 7, 1998	1.57	1.57	1.52	1.52
1176	NASDAQ	TSCO	Fri, Dec 4, 1998	1.55	1.57	1.45	1.57
1175	NASDAQ	TSCO	Thu, Dec 3, 1998	1.59	1.59	1.53	1.57
1174	NASDAQ	TSCO	Wed, Dec 2, 1998	1.59	1.59	1.58	1.58
1173	NASDAQ	TSCO	Tue, Dec 1, 1998	1.61	1.64	1.59	1.59
1172	NASDAQ	TSCO	Mon, Nov 30, 1998	1.61	1.64	1.59	1.64
1171	NASDAQ	TSCO	Fri, Nov 27, 1998	1.63	1.67	1.63	1.67
1170	NASDAQ	TSCO	Wed, Nov 25, 1998	1.64	1.65	1.63	1.63
1169	NASDAQ	TSCO	Tue, Nov 24, 1998	1.62	1.67	1.62	1.65
1168	NASDAQ	TSCO	Mon, Nov 23, 1998	1.60	1.63	1.60	1.60
1167	NASDAQ	TSCO	Fri, Nov 20, 1998	1.59	1.69	1.59	1.61
1166	NASDAQ	TSCO	Thu, Nov 19, 1998	1.61	1.69	1.56	1.69
1165	NASDAQ	TSCO	Wed, Nov 18, 1998	1.59	1.59	1.59	1.59
1164	NASDAQ	TSCO	Tue, Nov 17, 1998	1.59	1.59	1.57	1.59
1163	NASDAQ	TSCO	Mon, Nov 16, 1998	1.56	1.59	1.56	1.59
1162	NASDAQ	TSCO	Fri, Nov 13, 1998	1.53	1.61	1.48	1.50
1161	NASDAQ	TSCO	Thu, Nov 12, 1998	1.53	1.53	1.53	1.53
1160	NASDAQ	TSCO	Wed, Nov 11, 1998	1.61	1.61	1.55	1.59
1159	NASDAQ	TSCO	Tue, Nov 10, 1998	1.58	1.61	1.55	1.57
1158	NASDAQ	TSCO	Mon, Nov 9, 1998	1.59	1.59	1.58	1.59
1157	NASDAQ	TSCO	Fri, Nov 6, 1998	1.49	1.59	1.49	1.59
1156	NASDAQ	TSCO	Thu, Nov 5, 1998	1.52	1.53	1.45	1.47
1155	NASDAQ	TSCO	Wed, Nov 4, 1998	1.56	1.56	1.53	1.53
1154	NASDAQ	TSCO	Tue, Nov 3, 1998	1.45	1.58	1.45	1.56
1153	NASDAQ	TSCO	Mon, Nov 2, 1998	1.55	1.56	1.45	1.48
1152	NASDAQ	TSCO	Fri, Oct 30, 1998	1.60	1.60	1.55	1.55
1151	NASDAQ	TSCO	Thu, Oct 29, 1998	1.59	1.63	1.56	1.59
1150	NASDAQ	TSCO	Wed, Oct 28, 1998	1.59	1.60	1.55	1.60
1149	NASDAQ	TSCO	Tue, Oct 27, 1998	1.56	1.63	1.52	1.59
1148	NASDAQ	TSCO	Mon, Oct 26, 1998	1.55	1.55	1.50	1.52
1147	NASDAQ	TSCO	Fri, Oct 23, 1998	1.50	1.56	1.50	1.50
1146	NASDAQ	TSCO	Thu, Oct 22, 1998	1.47	1.56	1.47	1.50
1145	NASDAQ	TSCO	Wed, Oct 21, 1998	1.45	1.45	1.43	1.43
1144	NASDAQ	TSCO	Tue, Oct 20, 1998	1.50	1.53	1.45	1.47
1143	NASDAQ	TSCO	Mon, Oct 19, 1998	1.42	1.50	1.42	1.50
1142	NASDAQ	TSCO	Fri, Oct 16, 1998	1.41	1.45	1.41	1.44
1141	NASDAQ	TSCO	Thu, Oct 15, 1998	1.28	1.46	1.25	1.46
1140	NASDAQ	TSCO	Wed, Oct 14, 1998	1.22	1.25	1.21	1.25
1139	NASDAQ	TSCO	Tue, Oct 13, 1998	1.29	1.31	1.20	1.22
1138	NASDAQ	TSCO	Mon, Oct 12, 1998	1.30	1.30	1.27	1.30
1137	NASDAQ	TSCO	Fri, Oct 9, 1998	1.30	1.30	1.28	1.30
1136	NASDAQ	TSCO	Thu, Oct 8, 1998	1.27	1.30	1.27	1.27
1135	NASDAQ	TSCO	Wed, Oct 7, 1998	1.30	1.35	1.27	1.27
1134	NASDAQ	TSCO	Tue, Oct 6, 1998	1.28	1.31	1.27	1.27
1133	NASDAQ	TSCO	Mon, Oct 5, 1998	1.25	1.28	1.25	1.28
1132	NASDAQ	TSCO	Fri, Oct 2, 1998	1.23	1.30	1.23	1.30
1131	NASDAQ	TSCO	Thu, Oct 1, 1998	1.25	1.25	1.23	1.24
1130	NASDAQ	TSCO	Wed, Sep 30, 1998	1.17	1.27	1.17	1.23
1129	NASDAQ	TSCO	Tue, Sep 29, 1998	1.16	1.16	1.15	1.16
1128	NASDAQ	TSCO	Mon, Sep 28, 1998	1.27	1.27	1.13	1.16
1127	NASDAQ	TSCO	Fri, Sep 25, 1998	1.25	1.27	1.21	1.25
1126	NASDAQ	TSCO	Thu, Sep 24, 1998	1.26	1.26	1.26	1.26
1125	NASDAQ	TSCO	Wed, Sep 23, 1998	1.22	1.27	1.22	1.27
1124	NASDAQ	TSCO	Tue, Sep 22, 1998	1.27	1.30	1.22	1.24
1123	NASDAQ	TSCO	Mon, Sep 21, 1998	1.28	1.28	1.25	1.25
1122	NASDAQ	TSCO	Fri, Sep 18, 1998	1.22	1.28	1.21	1.28
1121	NASDAQ	TSCO	Thu, Sep 17, 1998	1.24	1.25	1.16	1.25
1120	NASDAQ	TSCO	Wed, Sep 16, 1998	1.16	1.19	1.16	1.18
1119	NASDAQ	TSCO	Tue, Sep 15, 1998	1.23	1.23	1.16	1.17
1118	NASDAQ	TSCO	Mon, Sep 14, 1998	1.23	1.23	1.19	1.19
1117	NASDAQ	TSCO	Fri, Sep 11, 1998	1.21	1.23	1.17	1.23
1116	NASDAQ	TSCO	Thu, Sep 10, 1998	1.19	1.21	1.15	1.16
1115	NASDAQ	TSCO	Wed, Sep 9, 1998	1.30	1.30	1.19	1.19
1114	NASDAQ	TSCO	Tue, Sep 8, 1998	1.30	1.30	1.25	1.28
1113	NASDAQ	TSCO	Fri, Sep 4, 1998	1.26	1.28	1.26	1.28
1112	NASDAQ	TSCO	Thu, Sep 3, 1998	1.28	1.30	1.27	1.28
1111	NASDAQ	TSCO	Wed, Sep 2, 1998	1.20	1.24	1.14	1.24
1110	NASDAQ	TSCO	Tue, Sep 1, 1998	1.25	1.28	1.09	1.13
1109	NASDAQ	TSCO	Mon, Aug 31, 1998	1.38	1.40	1.23	1.23
1108	NASDAQ	TSCO	Fri, Aug 28, 1998	1.46	1.46	1.38	1.38
1107	NASDAQ	TSCO	Thu, Aug 27, 1998	1.47	1.47	1.45	1.45
1106	NASDAQ	TSCO	Wed, Aug 26, 1998	1.56	1.56	1.50	1.50
1105	NASDAQ	TSCO	Tue, Aug 25, 1998	1.53	1.56	1.53	1.53
1104	NASDAQ	TSCO	Mon, Aug 24, 1998	1.53	1.56	1.53	1.55
1103	NASDAQ	TSCO	Fri, Aug 21, 1998	1.53	1.55	1.53	1.54
1102	NASDAQ	TSCO	Thu, Aug 20, 1998	1.53	1.55	1.53	1.53
1101	NASDAQ	TSCO	Wed, Aug 19, 1998	1.56	1.56	1.54	1.55
1100	NASDAQ	TSCO	Tue, Aug 18, 1998	1.53	1.56	1.53	1.55
1099	NASDAQ	TSCO	Mon, Aug 17, 1998	1.53	1.55	1.53	1.54
1098	NASDAQ	TSCO	Fri, Aug 14, 1998	1.55	1.55	1.53	1.54
1097	NASDAQ	TSCO	Thu, Aug 13, 1998	1.56	1.56	1.55	1.55
1096	NASDAQ	TSCO	Wed, Aug 12, 1998	1.55	1.60	1.55	1.57
1095	NASDAQ	TSCO	Tue, Aug 11, 1998	1.53	1.61	1.53	1.59
1094	NASDAQ	TSCO	Mon, Aug 10, 1998	1.51	1.59	1.51	1.58
1093	NASDAQ	TSCO	Fri, Aug 7, 1998	1.47	1.48	1.44	1.48
1092	NASDAQ	TSCO	Thu, Aug 6, 1998	1.50	1.50	1.44	1.44
1091	NASDAQ	TSCO	Wed, Aug 5, 1998	1.55	1.55	1.44	1.44
1090	NASDAQ	TSCO	Tue, Aug 4, 1998	1.53	1.56	1.48	1.48
1089	NASDAQ	TSCO	Mon, Aug 3, 1998	1.53	1.56	1.53	1.53
1088	NASDAQ	TSCO	Fri, Jul 31, 1998	1.53	1.56	1.53	1.53
1087	NASDAQ	TSCO	Thu, Jul 30, 1998	1.54	1.61	1.53	1.53
1086	NASDAQ	TSCO	Wed, Jul 29, 1998	1.58	1.58	1.55	1.55
1085	NASDAQ	TSCO	Tue, Jul 28, 1998	1.55	1.55	1.55	1.55
1084	NASDAQ	TSCO	Mon, Jul 27, 1998	1.58	1.61	1.55	1.55
1083	NASDAQ	TSCO	Fri, Jul 24, 1998	1.63	1.63	1.58	1.59
1082	NASDAQ	TSCO	Thu, Jul 23, 1998	1.60	1.63	1.59	1.59
1081	NASDAQ	TSCO	Wed, Jul 22, 1998	1.62	1.62	1.59	1.61
1080	NASDAQ	TSCO	Tue, Jul 21, 1998	1.61	1.63	1.56	1.63
1079	NASDAQ	TSCO	Mon, Jul 20, 1998	1.58	1.58	1.56	1.56
1078	NASDAQ	TSCO	Fri, Jul 17, 1998	1.60	1.63	1.59	1.59
1077	NASDAQ	TSCO	Thu, Jul 16, 1998	1.59	1.63	1.59	1.61
1076	NASDAQ	TSCO	Wed, Jul 15, 1998	1.59	1.61	1.59	1.61
1075	NASDAQ	TSCO	Tue, Jul 14, 1998	1.58	1.61	1.58	1.59
1074	NASDAQ	TSCO	Mon, Jul 13, 1998	1.63	1.63	1.58	1.61
1073	NASDAQ	TSCO	Fri, Jul 10, 1998	1.58	1.63	1.58	1.63
1072	NASDAQ	TSCO	Thu, Jul 9, 1998	1.56	1.61	1.56	1.58
1071	NASDAQ	TSCO	Wed, Jul 8, 1998	1.58	1.58	1.55	1.57
1070	NASDAQ	TSCO	Tue, Jul 7, 1998	1.57	1.58	1.55	1.57
1069	NASDAQ	TSCO	Mon, Jul 6, 1998	1.56	1.56	1.55	1.55
1068	NASDAQ	TSCO	Thu, Jul 2, 1998	1.54	1.55	1.54	1.54
1067	NASDAQ	TSCO	Wed, Jul 1, 1998	1.56	1.56	1.54	1.55
1066	NASDAQ	TSCO	Tue, Jun 30, 1998	1.56	1.57	1.54	1.55
1065	NASDAQ	TSCO	Mon, Jun 29, 1998	1.55	1.61	1.53	1.56
1064	NASDAQ	TSCO	Fri, Jun 26, 1998	1.48	1.55	1.48	1.52
1063	NASDAQ	TSCO	Thu, Jun 25, 1998	1.45	1.48	1.44	1.48
1062	NASDAQ	TSCO	Wed, Jun 24, 1998	1.43	1.44	1.43	1.44
1061	NASDAQ	TSCO	Tue, Jun 23, 1998	1.48	1.48	1.44	1.44
1060	NASDAQ	TSCO	Mon, Jun 22, 1998	1.44	1.48	1.44	1.45
1059	NASDAQ	TSCO	Fri, Jun 19, 1998	1.40	1.40	1.40	1.40
1058	NASDAQ	TSCO	Thu, Jun 18, 1998	1.40	1.48	1.40	1.44
1057	NASDAQ	TSCO	Wed, Jun 17, 1998	1.46	1.46	1.40	1.40
1056	NASDAQ	TSCO	Tue, Jun 16, 1998	1.41	1.44	1.41	1.41
1055	NASDAQ	TSCO	Mon, Jun 15, 1998	1.47	1.48	1.43	1.44
1054	NASDAQ	TSCO	Fri, Jun 12, 1998	1.49	1.49	1.48	1.49
1053	NASDAQ	TSCO	Thu, Jun 11, 1998	1.51	1.53	1.48	1.48
1052	NASDAQ	TSCO	Wed, Jun 10, 1998	1.50	1.54	1.50	1.51
1051	NASDAQ	TSCO	Tue, Jun 9, 1998	1.55	1.55	1.50	1.50
1050	NASDAQ	TSCO	Mon, Jun 8, 1998	1.50	1.56	1.50	1.55
1049	NASDAQ	TSCO	Fri, Jun 5, 1998	1.51	1.51	1.50	1.50
1048	NASDAQ	TSCO	Thu, Jun 4, 1998	1.51	1.51	1.50	1.50
1047	NASDAQ	TSCO	Wed, Jun 3, 1998	1.48	1.51	1.48	1.50
1046	NASDAQ	TSCO	Tue, Jun 2, 1998	1.50	1.55	1.47	1.50
1045	NASDAQ	TSCO	Mon, Jun 1, 1998	1.51	1.51	1.47	1.47
1044	NASDAQ	TSCO	Fri, May 29, 1998	1.50	1.55	1.50	1.51
1043	NASDAQ	TSCO	Thu, May 28, 1998	1.48	1.50	1.48	1.50
1042	NASDAQ	TSCO	Wed, May 27, 1998	1.56	1.63	1.51	1.54
1041	NASDAQ	TSCO	Tue, May 26, 1998	1.63	1.63	1.59	1.59
1040	NASDAQ	TSCO	Fri, May 22, 1998	1.66	1.66	1.61	1.63
1039	NASDAQ	TSCO	Thu, May 21, 1998	1.66	1.66	1.59	1.61
1038	NASDAQ	TSCO	Wed, May 20, 1998	1.63	1.66	1.61	1.63
1037	NASDAQ	TSCO	Tue, May 19, 1998	1.63	1.63	1.58	1.58
1036	NASDAQ	TSCO	Mon, May 18, 1998	1.59	1.61	1.58	1.59
1035	NASDAQ	TSCO	Fri, May 15, 1998	1.59	1.61	1.59	1.61
1034	NASDAQ	TSCO	Thu, May 14, 1998	1.63	1.63	1.59	1.61
1033	NASDAQ	TSCO	Wed, May 13, 1998	1.63	1.63	1.59	1.63
1032	NASDAQ	TSCO	Tue, May 12, 1998	1.59	1.63	1.59	1.63
1031	NASDAQ	TSCO	Mon, May 11, 1998	1.60	1.63	1.60	1.60
1030	NASDAQ	TSCO	Fri, May 8, 1998	1.60	1.63	1.60	1.62
1029	NASDAQ	TSCO	Thu, May 7, 1998	1.60	1.63	1.60	1.60
1028	NASDAQ	TSCO	Wed, May 6, 1998	1.67	1.67	1.60	1.66
1027	NASDAQ	TSCO	Tue, May 5, 1998	1.59	1.66	1.59	1.63
1026	NASDAQ	TSCO	Mon, May 4, 1998	1.66	1.67	1.59	1.61
1025	NASDAQ	TSCO	Fri, May 1, 1998	1.67	1.67	1.61	1.64
1024	NASDAQ	TSCO	Thu, Apr 30, 1998	1.59	1.67	1.59	1.61
1023	NASDAQ	TSCO	Wed, Apr 29, 1998	1.56	1.64	1.56	1.60
1022	NASDAQ	TSCO	Tue, Apr 28, 1998	1.55	1.59	1.55	1.59
1021	NASDAQ	TSCO	Mon, Apr 27, 1998	1.56	1.59	1.53	1.57
1020	NASDAQ	TSCO	Fri, Apr 24, 1998	1.50	1.59	1.50	1.59
1019	NASDAQ	TSCO	Thu, Apr 23, 1998	1.54	1.54	1.50	1.50
1018	NASDAQ	TSCO	Wed, Apr 22, 1998	1.54	1.54	1.50	1.54
1017	NASDAQ	TSCO	Tue, Apr 21, 1998	1.55	1.56	1.50	1.52
1016	NASDAQ	TSCO	Mon, Apr 20, 1998	1.55	1.58	1.53	1.55
1015	NASDAQ	TSCO	Fri, Apr 17, 1998	1.52	1.55	1.52	1.54
1014	NASDAQ	TSCO	Thu, Apr 16, 1998	1.48	1.52	1.48	1.52
1013	NASDAQ	TSCO	Wed, Apr 15, 1998	1.50	1.55	1.47	1.52
1012	NASDAQ	TSCO	Tue, Apr 14, 1998	1.50	1.52	1.47	1.48
1011	NASDAQ	TSCO	Mon, Apr 13, 1998	1.55	1.56	1.47	1.52
1010	NASDAQ	TSCO	Thu, Apr 9, 1998	1.50	1.53	1.47	1.53
1009	NASDAQ	TSCO	Wed, Apr 8, 1998	1.48	1.49	1.44	1.46
1008	NASDAQ	TSCO	Tue, Apr 7, 1998	1.42	1.48	1.38	1.44
1007	NASDAQ	TSCO	Mon, Apr 6, 1998	1.42	1.42	1.36	1.38
1006	NASDAQ	TSCO	Fri, Apr 3, 1998	1.34	1.39	1.31	1.39
1005	NASDAQ	TSCO	Thu, Apr 2, 1998	1.32	1.34	1.30	1.34
1004	NASDAQ	TSCO	Wed, Apr 1, 1998	1.33	1.33	1.28	1.32
1003	NASDAQ	TSCO	Tue, Mar 31, 1998	1.27	1.30	1.27	1.29
1002	NASDAQ	TSCO	Mon, Mar 30, 1998	1.38	1.41	1.28	1.30
1001	NASDAQ	TSCO	Fri, Mar 27, 1998	1.45	1.45	1.39	1.41
1000	NASDAQ	TSCO	Thu, Mar 26, 1998	1.45	1.45	1.41	1.44
999	NASDAQ	TSCO	Wed, Mar 25, 1998	1.38	1.46	1.38	1.45
998	NASDAQ	TSCO	Tue, Mar 24, 1998	1.37	1.40	1.34	1.40
997	NASDAQ	TSCO	Mon, Mar 23, 1998	1.34	1.39	1.34	1.35
996	NASDAQ	TSCO	Fri, Mar 20, 1998	1.33	1.36	1.30	1.34
995	NASDAQ	TSCO	Thu, Mar 19, 1998	1.33	1.33	1.29	1.32
994	NASDAQ	TSCO	Wed, Mar 18, 1998	1.34	1.34	1.29	1.29
993	NASDAQ	TSCO	Tue, Mar 17, 1998	1.30	1.34	1.30	1.34
992	NASDAQ	TSCO	Mon, Mar 16, 1998	1.31	1.34	1.31	1.32
991	NASDAQ	TSCO	Fri, Mar 13, 1998	1.34	1.35	1.30	1.34
990	NASDAQ	TSCO	Thu, Mar 12, 1998	1.23	1.32	1.23	1.30
989	NASDAQ	TSCO	Wed, Mar 11, 1998	1.23	1.27	1.23	1.27
988	NASDAQ	TSCO	Tue, Mar 10, 1998	1.25	1.28	1.21	1.23
987	NASDAQ	TSCO	Mon, Mar 9, 1998	1.26	1.28	1.25	1.25
986	NASDAQ	TSCO	Fri, Mar 6, 1998	1.23	1.31	1.22	1.28
985	NASDAQ	TSCO	Thu, Mar 5, 1998	1.09	1.25	1.09	1.23
984	NASDAQ	TSCO	Wed, Mar 4, 1998	1.11	1.16	1.11	1.16
983	NASDAQ	TSCO	Tue, Mar 3, 1998	1.08	1.16	1.08	1.16
982	NASDAQ	TSCO	Mon, Mar 2, 1998	1.16	1.16	1.13	1.13
981	NASDAQ	TSCO	Fri, Feb 27, 1998	1.15	1.16	1.13	1.16
980	NASDAQ	TSCO	Thu, Feb 26, 1998	1.11	1.16	1.11	1.16
979	NASDAQ	TSCO	Wed, Feb 25, 1998	1.06	1.11	1.06	1.11
978	NASDAQ	TSCO	Tue, Feb 24, 1998	1.12	1.13	1.06	1.06
977	NASDAQ	TSCO	Mon, Feb 23, 1998	1.11	1.11	1.09	1.09
976	NASDAQ	TSCO	Fri, Feb 20, 1998	1.09	1.11	1.05	1.08
975	NASDAQ	TSCO	Thu, Feb 19, 1998	1.15	1.15	1.10	1.11
974	NASDAQ	TSCO	Wed, Feb 18, 1998	1.13	1.17	1.13	1.13
973	NASDAQ	TSCO	Tue, Feb 17, 1998	0.98	1.15	0.98	1.13
972	NASDAQ	TSCO	Fri, Feb 13, 1998	0.94	0.98	0.92	0.98
971	NASDAQ	TSCO	Thu, Feb 12, 1998	1.03	1.03	0.94	0.95
970	NASDAQ	TSCO	Wed, Feb 11, 1998	1.07	1.07	0.97	0.97
969	NASDAQ	TSCO	Tue, Feb 10, 1998	1.03	1.06	1.03	1.05
968	NASDAQ	TSCO	Mon, Feb 9, 1998	0.88	1.12	0.87	1.04
967	NASDAQ	TSCO	Fri, Feb 6, 1998	0.88	0.88	0.87	0.88
966	NASDAQ	TSCO	Thu, Feb 5, 1998	0.88	0.88	0.88	0.88
965	NASDAQ	TSCO	Wed, Feb 4, 1998	0.86	0.88	0.86	0.88
964	NASDAQ	TSCO	Tue, Feb 3, 1998	0.88	0.88	0.86	0.88
963	NASDAQ	TSCO	Mon, Feb 2, 1998	0.90	0.90	0.86	0.86
962	NASDAQ	TSCO	Fri, Jan 30, 1998	0.89	0.89	0.86	0.88
961	NASDAQ	TSCO	Thu, Jan 29, 1998	0.89	0.89	0.86	0.88
960	NASDAQ	TSCO	Wed, Jan 28, 1998	0.88	0.89	0.86	0.86
959	NASDAQ	TSCO	Tue, Jan 27, 1998	0.88	0.88	0.86	0.87
958	NASDAQ	TSCO	Mon, Jan 26, 1998	0.88	0.88	0.86	0.88
957	NASDAQ	TSCO	Fri, Jan 23, 1998	0.88	0.88	0.87	0.88
956	NASDAQ	TSCO	Thu, Jan 22, 1998	0.91	0.91	0.86	0.88
955	NASDAQ	TSCO	Wed, Jan 21, 1998	0.89	0.91	0.89	0.91
954	NASDAQ	TSCO	Tue, Jan 20, 1998	0.87	0.89	0.87	0.88
953	NASDAQ	TSCO	Fri, Jan 16, 1998	0.86	0.91	0.86	0.88
952	NASDAQ	TSCO	Thu, Jan 15, 1998	0.89	0.89	0.86	0.89
951	NASDAQ	TSCO	Wed, Jan 14, 1998	0.89	0.89	0.86	0.89
950	NASDAQ	TSCO	Tue, Jan 13, 1998	0.85	0.86	0.84	0.86
949	NASDAQ	TSCO	Mon, Jan 12, 1998	0.88	0.88	0.88	0.88
948	NASDAQ	TSCO	Fri, Jan 9, 1998	0.87	0.87	0.87	0.87
947	NASDAQ	TSCO	Thu, Jan 8, 1998	0.88	0.89	0.87	0.88
946	NASDAQ	TSCO	Wed, Jan 7, 1998	0.89	0.92	0.88	0.88
945	NASDAQ	TSCO	Tue, Jan 6, 1998	0.92	0.92	0.92	0.92
944	NASDAQ	TSCO	Mon, Jan 5, 1998	0.90	0.92	0.90	0.92
943	NASDAQ	TSCO	Fri, Jan 2, 1998	0.89	0.92	0.89	0.92
942	NASDAQ	TSCO	Wed, Dec 31, 1997	0.88	0.92	0.87	0.92
941	NASDAQ	TSCO	Tue, Dec 30, 1997	0.94	0.94	0.89	0.94
940	NASDAQ	TSCO	Mon, Dec 29, 1997	0.91	0.92	0.88	0.91
939	NASDAQ	TSCO	Wed, Dec 24, 1997	0.91	0.91	0.91	0.91
938	NASDAQ	TSCO	Tue, Dec 23, 1997	0.91	0.93	0.91	0.92
937	NASDAQ	TSCO	Mon, Dec 22, 1997	0.91	0.94	0.89	0.92
936	NASDAQ	TSCO	Fri, Dec 19, 1997	0.91	0.97	0.91	0.97
935	NASDAQ	TSCO	Thu, Dec 18, 1997	0.97	0.98	0.92	0.92
934	NASDAQ	TSCO	Wed, Dec 17, 1997	0.92	0.98	0.91	0.98
933	NASDAQ	TSCO	Tue, Dec 16, 1997	0.90	0.95	0.90	0.92
932	NASDAQ	TSCO	Mon, Dec 15, 1997	0.95	0.95	0.90	0.90
931	NASDAQ	TSCO	Fri, Dec 12, 1997	0.91	0.95	0.90	0.95
930	NASDAQ	TSCO	Thu, Dec 11, 1997	0.90	0.95	0.90	0.93
929	NASDAQ	TSCO	Wed, Dec 10, 1997	1.02	1.02	0.90	0.90
928	NASDAQ	TSCO	Tue, Dec 9, 1997	0.97	1.02	0.97	1.02
927	NASDAQ	TSCO	Mon, Dec 8, 1997	1.02	1.03	0.99	1.00
926	NASDAQ	TSCO	Fri, Dec 5, 1997	1.02	1.02	1.00	1.00
925	NASDAQ	TSCO	Thu, Dec 4, 1997	0.95	1.01	0.95	1.00
924	NASDAQ	TSCO	Wed, Dec 3, 1997	1.02	1.02	0.95	1.02
923	NASDAQ	TSCO	Tue, Dec 2, 1997	1.03	1.03	0.97	1.00
922	NASDAQ	TSCO	Mon, Dec 1, 1997	1.01	1.03	1.00	1.03
921	NASDAQ	TSCO	Wed, Nov 26, 1997	0.95	1.00	0.86	1.00
920	NASDAQ	TSCO	Tue, Nov 25, 1997	1.09	1.09	0.89	0.95
919	NASDAQ	TSCO	Mon, Nov 24, 1997	1.05	1.11	1.05	1.05
918	NASDAQ	TSCO	Fri, Nov 21, 1997	1.09	1.09	1.06	1.06
917	NASDAQ	TSCO	Thu, Nov 20, 1997	1.09	1.11	1.09	1.11
916	NASDAQ	TSCO	Wed, Nov 19, 1997	1.12	1.12	1.11	1.11
915	NASDAQ	TSCO	Tue, Nov 18, 1997	1.12	1.12	1.11	1.12
914	NASDAQ	TSCO	Fri, Nov 14, 1997	1.12	1.12	1.11	1.11
913	NASDAQ	TSCO	Thu, Nov 13, 1997	1.11	1.13	1.11	1.13
912	NASDAQ	TSCO	Wed, Nov 12, 1997	1.13	1.13	1.13	1.13
911	NASDAQ	TSCO	Tue, Nov 11, 1997	1.16	1.16	1.16	1.16
910	NASDAQ	TSCO	Mon, Nov 10, 1997	1.16	1.16	1.14	1.14
909	NASDAQ	TSCO	Fri, Nov 7, 1997	1.16	1.16	1.14	1.16
908	NASDAQ	TSCO	Wed, Nov 5, 1997	1.19	1.21	1.17	1.17
907	NASDAQ	TSCO	Tue, Nov 4, 1997	1.23	1.23	1.18	1.19
906	NASDAQ	TSCO	Mon, Nov 3, 1997	1.20	1.20	1.20	1.20
905	NASDAQ	TSCO	Fri, Oct 31, 1997	1.17	1.23	1.17	1.23
904	NASDAQ	TSCO	Thu, Oct 30, 1997	1.17	1.23	1.17	1.17
903	NASDAQ	TSCO	Wed, Oct 29, 1997	1.17	1.23	1.17	1.23
902	NASDAQ	TSCO	Tue, Oct 28, 1997	1.16	1.23	1.16	1.23
901	NASDAQ	TSCO	Mon, Oct 27, 1997	1.28	1.30	1.19	1.19
900	NASDAQ	TSCO	Fri, Oct 24, 1997	1.30	1.33	1.30	1.30
899	NASDAQ	TSCO	Thu, Oct 23, 1997	1.34	1.34	1.31	1.33
898	NASDAQ	TSCO	Wed, Oct 22, 1997	1.34	1.34	1.34	1.34
897	NASDAQ	TSCO	Tue, Oct 21, 1997	1.32	1.38	1.29	1.36
896	NASDAQ	TSCO	Mon, Oct 20, 1997	1.32	1.35	1.31	1.34
895	NASDAQ	TSCO	Fri, Oct 17, 1997	1.29	1.34	1.29	1.34
894	NASDAQ	TSCO	Thu, Oct 16, 1997	1.29	1.29	1.29	1.29
893	NASDAQ	TSCO	Wed, Oct 15, 1997	1.31	1.35	1.31	1.35
892	NASDAQ	TSCO	Tue, Oct 14, 1997	1.33	1.33	1.29	1.32
891	NASDAQ	TSCO	Mon, Oct 13, 1997	1.30	1.31	1.30	1.31
890	NASDAQ	TSCO	Fri, Oct 10, 1997	1.22	1.34	1.22	1.34
889	NASDAQ	TSCO	Thu, Oct 9, 1997	1.22	1.22	1.22	1.22
888	NASDAQ	TSCO	Mon, Oct 6, 1997	1.26	1.27	1.26	1.27
887	NASDAQ	TSCO	Fri, Oct 3, 1997	1.26	1.26	1.22	1.22
886	NASDAQ	TSCO	Thu, Oct 2, 1997	1.22	1.22	1.22	1.22
885	NASDAQ	TSCO	Wed, Oct 1, 1997	1.25	1.25	1.25	1.25
884	NASDAQ	TSCO	Tue, Sep 30, 1997	1.23	1.23	1.23	1.23
883	NASDAQ	TSCO	Mon, Sep 29, 1997	1.23	1.25	1.21	1.23
882	NASDAQ	TSCO	Fri, Sep 26, 1997	1.23	1.23	1.22	1.22
881	NASDAQ	TSCO	Thu, Sep 25, 1997	1.20	1.22	1.20	1.22
880	NASDAQ	TSCO	Wed, Sep 24, 1997	1.22	1.22	1.22	1.22
879	NASDAQ	TSCO	Tue, Sep 23, 1997	1.20	1.20	1.20	1.20
878	NASDAQ	TSCO	Mon, Sep 22, 1997	1.22	1.22	1.22	1.22
877	NASDAQ	TSCO	Fri, Sep 19, 1997	1.20	1.20	1.20	1.20
876	NASDAQ	TSCO	Thu, Sep 18, 1997	1.21	1.23	1.21	1.23
875	NASDAQ	TSCO	Wed, Sep 17, 1997	1.21	1.23	1.21	1.23
874	NASDAQ	TSCO	Tue, Sep 16, 1997	1.20	1.22	1.20	1.22
873	NASDAQ	TSCO	Mon, Sep 15, 1997	1.20	1.20	1.20	1.20
872	NASDAQ	TSCO	Fri, Sep 12, 1997	1.20	1.22	1.20	1.20
871	NASDAQ	TSCO	Thu, Sep 11, 1997	1.23	1.23	1.20	1.20
870	NASDAQ	TSCO	Wed, Sep 10, 1997	1.20	1.29	1.19	1.22
869	NASDAQ	TSCO	Tue, Sep 9, 1997	1.17	1.17	1.17	1.17
868	NASDAQ	TSCO	Mon, Sep 8, 1997	1.17	1.20	1.17	1.20
867	NASDAQ	TSCO	Fri, Sep 5, 1997	1.16	1.16	1.11	1.16
866	NASDAQ	TSCO	Thu, Sep 4, 1997	1.16	1.16	1.11	1.11
865	NASDAQ	TSCO	Wed, Sep 3, 1997	1.13	1.16	1.11	1.11
864	NASDAQ	TSCO	Tue, Sep 2, 1997	1.17	1.17	1.12	1.17
863	NASDAQ	TSCO	Fri, Aug 29, 1997	1.11	1.17	1.11	1.13
862	NASDAQ	TSCO	Thu, Aug 28, 1997	1.06	1.11	1.06	1.10
861	NASDAQ	TSCO	Wed, Aug 27, 1997	1.10	1.10	1.10	1.10
860	NASDAQ	TSCO	Tue, Aug 26, 1997	1.10	1.10	1.10	1.10
859	NASDAQ	TSCO	Mon, Aug 25, 1997	1.08	1.10	1.08	1.10
858	NASDAQ	TSCO	Fri, Aug 22, 1997	1.09	1.10	1.05	1.10
857	NASDAQ	TSCO	Thu, Aug 21, 1997	1.09	1.11	1.09	1.09
856	NASDAQ	TSCO	Wed, Aug 20, 1997	1.14	1.14	1.09	1.11
855	NASDAQ	TSCO	Tue, Aug 19, 1997	1.11	1.13	1.08	1.13
854	NASDAQ	TSCO	Mon, Aug 18, 1997	1.11	1.11	1.11	1.11
853	NASDAQ	TSCO	Fri, Aug 15, 1997	1.11	1.11	1.11	1.11
852	NASDAQ	TSCO	Thu, Aug 14, 1997	1.09	1.13	1.08	1.08
851	NASDAQ	TSCO	Wed, Aug 13, 1997	1.06	1.09	1.03	1.09
850	NASDAQ	TSCO	Tue, Aug 12, 1997	1.07	1.07	1.05	1.06
849	NASDAQ	TSCO	Mon, Aug 11, 1997	1.03	1.06	1.02	1.02
848	NASDAQ	TSCO	Fri, Aug 8, 1997	1.03	1.06	1.03	1.06
847	NASDAQ	TSCO	Thu, Aug 7, 1997	1.08	1.08	1.05	1.08
846	NASDAQ	TSCO	Wed, Aug 6, 1997	1.09	1.09	1.03	1.05
845	NASDAQ	TSCO	Tue, Aug 5, 1997	1.09	1.12	1.09	1.09
844	NASDAQ	TSCO	Mon, Aug 4, 1997	1.12	1.12	1.12	1.12
843	NASDAQ	TSCO	Fri, Aug 1, 1997	1.08	1.09	1.08	1.08
842	NASDAQ	TSCO	Thu, Jul 31, 1997	1.08	1.10	1.02	1.08
841	NASDAQ	TSCO	Wed, Jul 30, 1997	1.08	1.11	1.08	1.10
840	NASDAQ	TSCO	Tue, Jul 29, 1997	1.11	1.11	1.11	1.11
839	NASDAQ	TSCO	Mon, Jul 28, 1997	1.13	1.13	1.08	1.08
838	NASDAQ	TSCO	Fri, Jul 25, 1997	1.08	1.08	1.08	1.08
837	NASDAQ	TSCO	Thu, Jul 24, 1997	1.13	1.13	1.10	1.10
836	NASDAQ	TSCO	Wed, Jul 23, 1997	1.09	1.13	1.08	1.13
835	NASDAQ	TSCO	Tue, Jul 22, 1997	1.11	1.13	1.09	1.09
834	NASDAQ	TSCO	Mon, Jul 21, 1997	1.12	1.12	1.11	1.11
833	NASDAQ	TSCO	Fri, Jul 18, 1997	1.08	1.14	1.08	1.14
832	NASDAQ	TSCO	Thu, Jul 17, 1997	1.11	1.11	1.08	1.08
831	NASDAQ	TSCO	Wed, Jul 16, 1997	1.08	1.08	1.08	1.08
830	NASDAQ	TSCO	Tue, Jul 15, 1997	1.08	1.14	1.08	1.14
829	NASDAQ	TSCO	Mon, Jul 14, 1997	1.08	1.11	1.08	1.11
828	NASDAQ	TSCO	Fri, Jul 11, 1997	1.11	1.11	1.08	1.11
827	NASDAQ	TSCO	Thu, Jul 10, 1997	1.08	1.11	1.08	1.11
826	NASDAQ	TSCO	Wed, Jul 9, 1997	1.08	1.14	1.08	1.08
825	NASDAQ	TSCO	Tue, Jul 8, 1997	1.08	1.10	1.08	1.09
824	NASDAQ	TSCO	Mon, Jul 7, 1997	1.08	1.14	1.08	1.12
823	NASDAQ	TSCO	Thu, Jul 3, 1997	1.08	1.14	1.08	1.09
822	NASDAQ	TSCO	Wed, Jul 2, 1997	1.08	1.09	1.08	1.09
821	NASDAQ	TSCO	Tue, Jul 1, 1997	1.09	1.11	1.06	1.09
820	NASDAQ	TSCO	Mon, Jun 30, 1997	1.11	1.13	1.09	1.13
819	NASDAQ	TSCO	Fri, Jun 27, 1997	1.09	1.12	1.09	1.12
818	NASDAQ	TSCO	Thu, Jun 26, 1997	1.13	1.13	1.08	1.12
817	NASDAQ	TSCO	Wed, Jun 25, 1997	1.13	1.13	1.08	1.13
816	NASDAQ	TSCO	Tue, Jun 24, 1997	1.13	1.13	1.13	1.13
815	NASDAQ	TSCO	Mon, Jun 23, 1997	1.14	1.14	1.13	1.13
814	NASDAQ	TSCO	Fri, Jun 20, 1997	1.16	1.16	1.13	1.13
813	NASDAQ	TSCO	Thu, Jun 19, 1997	1.16	1.16	1.13	1.16
812	NASDAQ	TSCO	Wed, Jun 18, 1997	1.16	1.16	1.13	1.16
811	NASDAQ	TSCO	Tue, Jun 17, 1997	1.16	1.16	1.13	1.13
810	NASDAQ	TSCO	Mon, Jun 16, 1997	1.16	1.16	1.13	1.16
809	NASDAQ	TSCO	Fri, Jun 13, 1997	1.16	1.16	1.13	1.16
808	NASDAQ	TSCO	Thu, Jun 12, 1997	1.16	1.16	1.13	1.16
807	NASDAQ	TSCO	Wed, Jun 11, 1997	1.25	1.25	1.16	1.16
806	NASDAQ	TSCO	Tue, Jun 10, 1997	1.27	1.34	1.27	1.27
805	NASDAQ	TSCO	Mon, Jun 9, 1997	1.29	1.30	1.27	1.27
804	NASDAQ	TSCO	Fri, Jun 6, 1997	1.27	1.30	1.27	1.30
803	NASDAQ	TSCO	Thu, Jun 5, 1997	1.27	1.29	1.27	1.27
802	NASDAQ	TSCO	Wed, Jun 4, 1997	1.27	1.29	1.27	1.27
801	NASDAQ	TSCO	Tue, Jun 3, 1997	1.27	1.29	1.27	1.27
800	NASDAQ	TSCO	Mon, Jun 2, 1997	1.30	1.30	1.30	1.30
799	NASDAQ	TSCO	Fri, May 30, 1997	1.25	1.28	1.25	1.28
798	NASDAQ	TSCO	Thu, May 29, 1997	1.28	1.30	1.25	1.25
797	NASDAQ	TSCO	Wed, May 28, 1997	1.31	1.31	1.28	1.31
796	NASDAQ	TSCO	Tue, May 27, 1997	1.28	1.31	1.28	1.31
795	NASDAQ	TSCO	Fri, May 23, 1997	1.28	1.31	1.28	1.31
794	NASDAQ	TSCO	Thu, May 22, 1997	1.31	1.31	1.28	1.30
793	NASDAQ	TSCO	Wed, May 21, 1997	1.31	1.31	1.28	1.28
792	NASDAQ	TSCO	Tue, May 20, 1997	1.31	1.31	1.28	1.31
791	NASDAQ	TSCO	Mon, May 19, 1997	1.28	1.33	1.28	1.29
790	NASDAQ	TSCO	Fri, May 16, 1997	1.30	1.33	1.28	1.28
789	NASDAQ	TSCO	Thu, May 15, 1997	1.25	1.30	1.25	1.30
788	NASDAQ	TSCO	Wed, May 14, 1997	1.25	1.28	1.22	1.28
787	NASDAQ	TSCO	Tue, May 13, 1997	1.23	1.25	1.22	1.25
786	NASDAQ	TSCO	Mon, May 12, 1997	1.23	1.23	1.17	1.23
785	NASDAQ	TSCO	Fri, May 9, 1997	1.23	1.23	1.17	1.23
784	NASDAQ	TSCO	Thu, May 8, 1997	1.17	1.23	1.17	1.17
783	NASDAQ	TSCO	Wed, May 7, 1997	1.23	1.23	1.17	1.23
782	NASDAQ	TSCO	Mon, May 5, 1997	1.23	1.23	1.17	1.20
781	NASDAQ	TSCO	Fri, May 2, 1997	1.17	1.17	1.17	1.17
780	NASDAQ	TSCO	Thu, May 1, 1997	1.17	1.20	1.17	1.19
779	NASDAQ	TSCO	Wed, Apr 30, 1997	1.23	1.23	1.17	1.17
778	NASDAQ	TSCO	Tue, Apr 29, 1997	1.23	1.23	1.19	1.23
777	NASDAQ	TSCO	Mon, Apr 28, 1997	1.16	1.23	1.16	1.23
776	NASDAQ	TSCO	Fri, Apr 25, 1997	1.19	1.19	1.14	1.17
775	NASDAQ	TSCO	Thu, Apr 24, 1997	1.19	1.19	1.16	1.19
774	NASDAQ	TSCO	Wed, Apr 23, 1997	1.17	1.20	1.14	1.14
773	NASDAQ	TSCO	Tue, Apr 22, 1997	1.13	1.16	1.13	1.14
772	NASDAQ	TSCO	Mon, Apr 21, 1997	1.13	1.16	1.13	1.16
771	NASDAQ	TSCO	Fri, Apr 18, 1997	1.16	1.16	1.13	1.16
770	NASDAQ	TSCO	Thu, Apr 17, 1997	1.15	1.16	1.15	1.16
769	NASDAQ	TSCO	Wed, Apr 16, 1997	1.16	1.16	1.10	1.13
768	NASDAQ	TSCO	Tue, Apr 15, 1997	1.16	1.16	1.10	1.10
767	NASDAQ	TSCO	Mon, Apr 14, 1997	1.16	1.16	1.10	1.16
766	NASDAQ	TSCO	Fri, Apr 11, 1997	1.16	1.16	1.10	1.14
765	NASDAQ	TSCO	Thu, Apr 10, 1997	1.16	1.16	1.13	1.16
764	NASDAQ	TSCO	Wed, Apr 9, 1997	1.16	1.16	1.10	1.16
763	NASDAQ	TSCO	Tue, Apr 8, 1997	1.16	1.16	1.11	1.16
762	NASDAQ	TSCO	Mon, Apr 7, 1997	1.16	1.16	1.16	1.16
761	NASDAQ	TSCO	Fri, Apr 4, 1997	1.11	1.16	1.11	1.16
760	NASDAQ	TSCO	Thu, Apr 3, 1997	1.11	1.14	1.08	1.09
759	NASDAQ	TSCO	Wed, Apr 2, 1997	1.13	1.14	1.13	1.13
758	NASDAQ	TSCO	Tue, Apr 1, 1997	1.20	1.20	1.13	1.15
757	NASDAQ	TSCO	Mon, Mar 31, 1997	1.20	1.20	1.19	1.20
756	NASDAQ	TSCO	Thu, Mar 27, 1997	1.20	1.20	1.19	1.19
755	NASDAQ	TSCO	Wed, Mar 26, 1997	1.19	1.20	1.19	1.20
754	NASDAQ	TSCO	Tue, Mar 25, 1997	1.19	1.20	1.19	1.20
753	NASDAQ	TSCO	Mon, Mar 24, 1997	1.20	1.20	1.19	1.19
752	NASDAQ	TSCO	Fri, Mar 21, 1997	1.17	1.19	1.17	1.19
751	NASDAQ	TSCO	Thu, Mar 20, 1997	1.20	1.20	1.17	1.17
750	NASDAQ	TSCO	Wed, Mar 19, 1997	1.23	1.23	1.20	1.22
749	NASDAQ	TSCO	Tue, Mar 18, 1997	1.20	1.23	1.20	1.23
748	NASDAQ	TSCO	Mon, Mar 17, 1997	1.21	1.22	1.21	1.22
747	NASDAQ	TSCO	Fri, Mar 14, 1997	1.20	1.23	1.18	1.18
746	NASDAQ	TSCO	Thu, Mar 13, 1997	1.16	1.20	1.16	1.16
745	NASDAQ	TSCO	Wed, Mar 12, 1997	1.20	1.20	1.18	1.18
744	NASDAQ	TSCO	Tue, Mar 11, 1997	1.20	1.20	1.20	1.20
743	NASDAQ	TSCO	Mon, Mar 10, 1997	1.20	1.20	1.20	1.20
742	NASDAQ	TSCO	Fri, Mar 7, 1997	1.16	1.19	1.16	1.16
741	NASDAQ	TSCO	Thu, Mar 6, 1997	1.23	1.23	1.14	1.16
740	NASDAQ	TSCO	Wed, Mar 5, 1997	1.23	1.23	1.20	1.21
739	NASDAQ	TSCO	Tue, Mar 4, 1997	1.20	1.22	1.20	1.20
738	NASDAQ	TSCO	Mon, Mar 3, 1997	1.20	1.23	1.20	1.23
737	NASDAQ	TSCO	Fri, Feb 28, 1997	1.23	1.23	1.20	1.20
736	NASDAQ	TSCO	Wed, Feb 26, 1997	1.31	1.31	1.19	1.23
735	NASDAQ	TSCO	Tue, Feb 25, 1997	1.27	1.31	1.27	1.27
734	NASDAQ	TSCO	Mon, Feb 24, 1997	1.27	1.31	1.27	1.31
733	NASDAQ	TSCO	Fri, Feb 21, 1997	1.27	1.31	1.27	1.31
732	NASDAQ	TSCO	Thu, Feb 20, 1997	1.28	1.31	1.27	1.27
731	NASDAQ	TSCO	Wed, Feb 19, 1997	1.27	1.27	1.27	1.27
730	NASDAQ	TSCO	Tue, Feb 18, 1997	1.27	1.31	1.27	1.31
729	NASDAQ	TSCO	Fri, Feb 14, 1997	1.31	1.31	1.31	1.31
728	NASDAQ	TSCO	Thu, Feb 13, 1997	1.27	1.31	1.27	1.27
727	NASDAQ	TSCO	Wed, Feb 12, 1997	1.27	1.31	1.27	1.31
726	NASDAQ	TSCO	Tue, Feb 11, 1997	1.31	1.31	1.27	1.31
725	NASDAQ	TSCO	Mon, Feb 10, 1997	1.31	1.31	1.30	1.30
724	NASDAQ	TSCO	Fri, Feb 7, 1997	1.27	1.31	1.27	1.31
723	NASDAQ	TSCO	Thu, Feb 6, 1997	1.31	1.31	1.25	1.26
722	NASDAQ	TSCO	Wed, Feb 5, 1997	1.31	1.31	1.27	1.29
721	NASDAQ	TSCO	Tue, Feb 4, 1997	1.27	1.31	1.27	1.29
720	NASDAQ	TSCO	Mon, Feb 3, 1997	1.31	1.31	1.29	1.31
719	NASDAQ	TSCO	Fri, Jan 31, 1997	1.31	1.31	1.27	1.27
718	NASDAQ	TSCO	Thu, Jan 30, 1997	1.30	1.30	1.28	1.28
717	NASDAQ	TSCO	Wed, Jan 29, 1997	1.31	1.31	1.25	1.27
716	NASDAQ	TSCO	Tue, Jan 28, 1997	1.27	1.30	1.25	1.27
715	NASDAQ	TSCO	Mon, Jan 27, 1997	1.23	1.30	1.23	1.30
714	NASDAQ	TSCO	Fri, Jan 24, 1997	1.23	1.23	1.23	1.23
713	NASDAQ	TSCO	Thu, Jan 23, 1997	1.24	1.25	1.23	1.23
712	NASDAQ	TSCO	Wed, Jan 22, 1997	1.25	1.25	1.25	1.25
711	NASDAQ	TSCO	Tue, Jan 21, 1997	1.23	1.25	1.23	1.25
710	NASDAQ	TSCO	Mon, Jan 20, 1997	1.27	1.29	1.23	1.23
709	NASDAQ	TSCO	Fri, Jan 17, 1997	1.27	1.29	1.27	1.27
708	NASDAQ	TSCO	Thu, Jan 16, 1997	1.27	1.31	1.27	1.29
707	NASDAQ	TSCO	Wed, Jan 15, 1997	1.27	1.27	1.27	1.27
706	NASDAQ	TSCO	Tue, Jan 14, 1997	1.30	1.30	1.27	1.27
705	NASDAQ	TSCO	Mon, Jan 13, 1997	1.27	1.27	1.27	1.27
704	NASDAQ	TSCO	Fri, Jan 10, 1997	1.27	1.31	1.27	1.27
703	NASDAQ	TSCO	Thu, Jan 9, 1997	1.31	1.31	1.29	1.29
702	NASDAQ	TSCO	Wed, Jan 8, 1997	1.29	1.29	1.29	1.29
701	NASDAQ	TSCO	Tue, Jan 7, 1997	1.28	1.29	1.27	1.29
700	NASDAQ	TSCO	Mon, Jan 6, 1997	1.27	1.31	1.27	1.31
699	NASDAQ	TSCO	Fri, Jan 3, 1997	1.27	1.29	1.27	1.29
698	NASDAQ	TSCO	Thu, Jan 2, 1997	1.27	1.27	1.27	1.27
697	NASDAQ	TSCO	Tue, Dec 31, 1996	1.31	1.31	1.27	1.29
696	NASDAQ	TSCO	Mon, Dec 30, 1996	1.29	1.30	1.27	1.27
695	NASDAQ	TSCO	Fri, Dec 27, 1996	1.29	1.29	1.28	1.28
694	NASDAQ	TSCO	Thu, Dec 26, 1996	1.28	1.28	1.28	1.28
693	NASDAQ	TSCO	Tue, Dec 24, 1996	1.33	1.33	1.30	1.30
692	NASDAQ	TSCO	Mon, Dec 23, 1996	1.30	1.31	1.30	1.30
691	NASDAQ	TSCO	Fri, Dec 20, 1996	1.30	1.30	1.30	1.30
690	NASDAQ	TSCO	Thu, Dec 19, 1996	1.31	1.31	1.30	1.30
689	NASDAQ	TSCO	Wed, Dec 18, 1996	1.33	1.33	1.30	1.30
688	NASDAQ	TSCO	Tue, Dec 17, 1996	1.34	1.34	1.34	1.34
687	NASDAQ	TSCO	Mon, Dec 16, 1996	1.34	1.34	1.34	1.34
686	NASDAQ	TSCO	Fri, Dec 13, 1996	1.34	1.34	1.30	1.30
685	NASDAQ	TSCO	Thu, Dec 12, 1996	1.34	1.34	1.34	1.34
684	NASDAQ	TSCO	Wed, Dec 11, 1996	1.28	1.32	1.28	1.32
683	NASDAQ	TSCO	Tue, Dec 10, 1996	1.30	1.30	1.30	1.30
682	NASDAQ	TSCO	Mon, Dec 9, 1996	1.34	1.34	1.28	1.31
681	NASDAQ	TSCO	Fri, Dec 6, 1996	1.28	1.34	1.28	1.34
680	NASDAQ	TSCO	Thu, Dec 5, 1996	1.31	1.36	1.31	1.36
679	NASDAQ	TSCO	Wed, Dec 4, 1996	1.30	1.36	1.30	1.36
678	NASDAQ	TSCO	Tue, Dec 3, 1996	1.33	1.36	1.31	1.36
677	NASDAQ	TSCO	Mon, Dec 2, 1996	1.31	1.34	1.31	1.31
676	NASDAQ	TSCO	Fri, Nov 29, 1996	1.36	1.36	1.31	1.31
675	NASDAQ	TSCO	Wed, Nov 27, 1996	1.34	1.36	1.34	1.36
674	NASDAQ	TSCO	Tue, Nov 26, 1996	1.34	1.34	1.31	1.31
673	NASDAQ	TSCO	Mon, Nov 25, 1996	1.32	1.34	1.32	1.34
672	NASDAQ	TSCO	Fri, Nov 22, 1996	1.31	1.34	1.31	1.34
671	NASDAQ	TSCO	Thu, Nov 21, 1996	1.31	1.31	1.31	1.31
670	NASDAQ	TSCO	Tue, Nov 19, 1996	1.31	1.31	1.31	1.31
669	NASDAQ	TSCO	Mon, Nov 18, 1996	1.31	1.36	1.31	1.31
668	NASDAQ	TSCO	Fri, Nov 15, 1996	1.31	1.36	1.30	1.36
667	NASDAQ	TSCO	Thu, Nov 14, 1996	1.32	1.34	1.32	1.34
666	NASDAQ	TSCO	Wed, Nov 13, 1996	1.31	1.34	1.31	1.34
665	NASDAQ	TSCO	Tue, Nov 12, 1996	1.31	1.36	1.31	1.32
664	NASDAQ	TSCO	Mon, Nov 11, 1996	1.31	1.34	1.31	1.34
663	NASDAQ	TSCO	Fri, Nov 8, 1996	1.39	1.39	1.30	1.33
662	NASDAQ	TSCO	Thu, Nov 7, 1996	1.34	1.42	1.33	1.39
661	NASDAQ	TSCO	Wed, Nov 6, 1996	1.34	1.34	1.33	1.33
660	NASDAQ	TSCO	Tue, Nov 5, 1996	1.32	1.32	1.32	1.32
659	NASDAQ	TSCO	Mon, Nov 4, 1996	1.30	1.34	1.30	1.34
658	NASDAQ	TSCO	Fri, Nov 1, 1996	1.32	1.32	1.31	1.31
657	NASDAQ	TSCO	Thu, Oct 31, 1996	1.31	1.33	1.30	1.30
656	NASDAQ	TSCO	Wed, Oct 30, 1996	1.26	1.30	1.23	1.30
655	NASDAQ	TSCO	Tue, Oct 29, 1996	1.28	1.28	1.28	1.28
654	NASDAQ	TSCO	Mon, Oct 28, 1996	1.28	1.28	1.28	1.28
653	NASDAQ	TSCO	Fri, Oct 25, 1996	1.23	1.28	1.23	1.26
652	NASDAQ	TSCO	Thu, Oct 24, 1996	1.25	1.25	1.23	1.25
651	NASDAQ	TSCO	Wed, Oct 23, 1996	1.33	1.33	1.28	1.28
650	NASDAQ	TSCO	Tue, Oct 22, 1996	1.28	1.33	1.23	1.28
649	NASDAQ	TSCO	Mon, Oct 21, 1996	1.31	1.31	1.30	1.30
648	NASDAQ	TSCO	Fri, Oct 18, 1996	1.30	1.30	1.30	1.30
647	NASDAQ	TSCO	Thu, Oct 17, 1996	1.34	1.34	1.34	1.34
646	NASDAQ	TSCO	Wed, Oct 16, 1996	1.34	1.39	1.30	1.30
645	NASDAQ	TSCO	Tue, Oct 15, 1996	1.33	1.33	1.33	1.33
644	NASDAQ	TSCO	Wed, Oct 9, 1996	1.39	1.39	1.39	1.39
643	NASDAQ	TSCO	Tue, Oct 8, 1996	1.33	1.39	1.33	1.33
642	NASDAQ	TSCO	Fri, Oct 4, 1996	1.33	1.33	1.33	1.33
641	NASDAQ	TSCO	Thu, Oct 3, 1996	1.33	1.39	1.33	1.34
640	NASDAQ	TSCO	Tue, Oct 1, 1996	1.33	1.34	1.33	1.33
639	NASDAQ	TSCO	Mon, Sep 30, 1996	1.39	1.39	1.34	1.34
638	NASDAQ	TSCO	Thu, Sep 26, 1996	1.42	1.42	1.33	1.33
637	NASDAQ	TSCO	Wed, Sep 25, 1996	1.39	1.40	1.38	1.38
636	NASDAQ	TSCO	Tue, Sep 24, 1996	1.39	1.39	1.39	1.39
635	NASDAQ	TSCO	Mon, Sep 23, 1996	1.39	1.39	1.39	1.39
634	NASDAQ	TSCO	Thu, Sep 19, 1996	1.39	1.44	1.39	1.39
633	NASDAQ	TSCO	Wed, Sep 18, 1996	1.39	1.39	1.39	1.39
632	NASDAQ	TSCO	Tue, Sep 17, 1996	1.39	1.39	1.39	1.39
631	NASDAQ	TSCO	Mon, Sep 16, 1996	1.39	1.44	1.39	1.39
630	NASDAQ	TSCO	Fri, Sep 13, 1996	1.39	1.39	1.39	1.39
629	NASDAQ	TSCO	Thu, Sep 12, 1996	1.39	1.44	1.39	1.43
628	NASDAQ	TSCO	Tue, Sep 10, 1996	1.42	1.42	1.39	1.39
627	NASDAQ	TSCO	Mon, Sep 9, 1996	1.39	1.39	1.39	1.39
626	NASDAQ	TSCO	Fri, Sep 6, 1996	1.43	1.44	1.37	1.39
625	NASDAQ	TSCO	Thu, Sep 5, 1996	1.44	1.44	1.39	1.39
624	NASDAQ	TSCO	Wed, Sep 4, 1996	1.44	1.44	1.39	1.39
623	NASDAQ	TSCO	Tue, Sep 3, 1996	1.42	1.44	1.42	1.44
622	NASDAQ	TSCO	Thu, Aug 29, 1996	1.44	1.44	1.44	1.44
621	NASDAQ	TSCO	Wed, Aug 28, 1996	1.41	1.44	1.39	1.39
620	NASDAQ	TSCO	Tue, Aug 27, 1996	1.39	1.39	1.39	1.39
619	NASDAQ	TSCO	Mon, Aug 26, 1996	1.41	1.44	1.41	1.41
618	NASDAQ	TSCO	Fri, Aug 23, 1996	1.43	1.44	1.42	1.44
617	NASDAQ	TSCO	Thu, Aug 22, 1996	1.42	1.44	1.42	1.44
616	NASDAQ	TSCO	Wed, Aug 21, 1996	1.39	1.42	1.36	1.39
615	NASDAQ	TSCO	Tue, Aug 20, 1996	1.39	1.39	1.39	1.39
614	NASDAQ	TSCO	Mon, Aug 19, 1996	1.39	1.39	1.34	1.34
613	NASDAQ	TSCO	Fri, Aug 16, 1996	1.38	1.39	1.38	1.39
612	NASDAQ	TSCO	Thu, Aug 15, 1996	1.39	1.39	1.39	1.39
611	NASDAQ	TSCO	Wed, Aug 14, 1996	1.39	1.39	1.39	1.39
610	NASDAQ	TSCO	Tue, Aug 13, 1996	1.36	1.38	1.36	1.38
609	NASDAQ	TSCO	Mon, Aug 12, 1996	1.35	1.36	1.30	1.30
608	NASDAQ	TSCO	Fri, Aug 9, 1996	1.30	1.36	1.30	1.36
607	NASDAQ	TSCO	Thu, Aug 8, 1996	1.30	1.33	1.30	1.33
606	NASDAQ	TSCO	Tue, Aug 6, 1996	1.36	1.36	1.36	1.36
605	NASDAQ	TSCO	Mon, Aug 5, 1996	1.36	1.36	1.36	1.36
604	NASDAQ	TSCO	Fri, Aug 2, 1996	1.30	1.30	1.30	1.30
603	NASDAQ	TSCO	Thu, Aug 1, 1996	1.30	1.36	1.30	1.36
602	NASDAQ	TSCO	Wed, Jul 31, 1996	1.30	1.34	1.30	1.34
601	NASDAQ	TSCO	Tue, Jul 30, 1996	1.30	1.34	1.30	1.34
600	NASDAQ	TSCO	Mon, Jul 29, 1996	1.36	1.36	1.36	1.36
599	NASDAQ	TSCO	Fri, Jul 26, 1996	1.36	1.36	1.36	1.36
598	NASDAQ	TSCO	Thu, Jul 25, 1996	1.34	1.34	1.31	1.33
597	NASDAQ	TSCO	Wed, Jul 24, 1996	1.31	1.31	1.31	1.31
596	NASDAQ	TSCO	Tue, Jul 23, 1996	1.36	1.36	1.31	1.34
595	NASDAQ	TSCO	Mon, Jul 22, 1996	1.34	1.34	1.34	1.34
594	NASDAQ	TSCO	Fri, Jul 19, 1996	1.38	1.38	1.34	1.34
593	NASDAQ	TSCO	Thu, Jul 18, 1996	1.38	1.38	1.38	1.38
592	NASDAQ	TSCO	Wed, Jul 17, 1996	1.44	1.44	1.38	1.38
591	NASDAQ	TSCO	Tue, Jul 16, 1996	1.41	1.41	1.41	1.41
590	NASDAQ	TSCO	Mon, Jul 15, 1996	1.42	1.47	1.41	1.41
589	NASDAQ	TSCO	Fri, Jul 12, 1996	1.42	1.42	1.42	1.42
588	NASDAQ	TSCO	Thu, Jul 11, 1996	1.47	1.47	1.42	1.42
587	NASDAQ	TSCO	Wed, Jul 10, 1996	1.42	1.47	1.42	1.42
586	NASDAQ	TSCO	Tue, Jul 9, 1996	1.42	1.42	1.42	1.42
585	NASDAQ	TSCO	Mon, Jul 8, 1996	1.42	1.47	1.42	1.47
584	NASDAQ	TSCO	Fri, Jul 5, 1996	1.42	1.42	1.42	1.42
583	NASDAQ	TSCO	Wed, Jul 3, 1996	1.42	1.43	1.42	1.42
582	NASDAQ	TSCO	Tue, Jul 2, 1996	1.42	1.45	1.42	1.42
581	NASDAQ	TSCO	Mon, Jul 1, 1996	1.47	1.47	1.42	1.42
580	NASDAQ	TSCO	Fri, Jun 28, 1996	1.42	1.44	1.42	1.42
579	NASDAQ	TSCO	Wed, Jun 26, 1996	1.44	1.44	1.42	1.43
578	NASDAQ	TSCO	Tue, Jun 25, 1996	1.50	1.50	1.44	1.50
577	NASDAQ	TSCO	Mon, Jun 24, 1996	1.48	1.48	1.45	1.45
576	NASDAQ	TSCO	Fri, Jun 21, 1996	1.53	1.58	1.47	1.47
575	NASDAQ	TSCO	Thu, Jun 20, 1996	1.59	1.59	1.53	1.56
574	NASDAQ	TSCO	Mon, Jun 17, 1996	1.59	1.59	1.59	1.59
573	NASDAQ	TSCO	Fri, Jun 14, 1996	1.56	1.59	1.56	1.59
572	NASDAQ	TSCO	Thu, Jun 13, 1996	1.56	1.56	1.56	1.56
571	NASDAQ	TSCO	Wed, Jun 12, 1996	1.55	1.58	1.55	1.58
570	NASDAQ	TSCO	Tue, Jun 11, 1996	1.58	1.58	1.58	1.58
569	NASDAQ	TSCO	Mon, Jun 10, 1996	1.55	1.58	1.55	1.55
568	NASDAQ	TSCO	Fri, Jun 7, 1996	1.59	1.59	1.55	1.58
567	NASDAQ	TSCO	Thu, Jun 6, 1996	1.61	1.64	1.59	1.61
566	NASDAQ	TSCO	Wed, Jun 5, 1996	1.55	1.61	1.53	1.61
565	NASDAQ	TSCO	Tue, Jun 4, 1996	1.55	1.55	1.55	1.55
564	NASDAQ	TSCO	Fri, May 31, 1996	1.50	1.55	1.50	1.55
563	NASDAQ	TSCO	Thu, May 30, 1996	1.55	1.55	1.50	1.50
562	NASDAQ	TSCO	Wed, May 29, 1996	1.50	1.50	1.50	1.50
561	NASDAQ	TSCO	Tue, May 28, 1996	1.56	1.56	1.53	1.53
560	NASDAQ	TSCO	Fri, May 24, 1996	1.50	1.50	1.50	1.50
559	NASDAQ	TSCO	Thu, May 23, 1996	1.56	1.56	1.52	1.55
558	NASDAQ	TSCO	Wed, May 22, 1996	1.56	1.56	1.50	1.55
557	NASDAQ	TSCO	Tue, May 21, 1996	1.56	1.56	1.50	1.50
556	NASDAQ	TSCO	Mon, May 20, 1996	1.52	1.56	1.50	1.56
555	NASDAQ	TSCO	Fri, May 17, 1996	1.52	1.53	1.48	1.52
554	NASDAQ	TSCO	Thu, May 16, 1996	1.52	1.52	1.49	1.51
553	NASDAQ	TSCO	Wed, May 15, 1996	1.52	1.52	1.47	1.47
552	NASDAQ	TSCO	Tue, May 14, 1996	1.47	1.52	1.47	1.50
551	NASDAQ	TSCO	Mon, May 13, 1996	1.47	1.52	1.47	1.52
550	NASDAQ	TSCO	Fri, May 10, 1996	1.47	1.52	1.47	1.52
549	NASDAQ	TSCO	Thu, May 9, 1996	1.45	1.48	1.41	1.48
548	NASDAQ	TSCO	Wed, May 8, 1996	1.39	1.45	1.39	1.45
547	NASDAQ	TSCO	Tue, May 7, 1996	1.42	1.44	1.42	1.44
546	NASDAQ	TSCO	Mon, May 6, 1996	1.38	1.42	1.38	1.39
545	NASDAQ	TSCO	Fri, May 3, 1996	1.42	1.42	1.41	1.41
544	NASDAQ	TSCO	Thu, May 2, 1996	1.41	1.41	1.38	1.38
543	NASDAQ	TSCO	Wed, May 1, 1996	1.44	1.45	1.41	1.44
542	NASDAQ	TSCO	Tue, Apr 30, 1996	1.47	1.48	1.44	1.44
541	NASDAQ	TSCO	Mon, Apr 29, 1996	1.48	1.50	1.45	1.45
540	NASDAQ	TSCO	Fri, Apr 26, 1996	1.53	1.58	1.50	1.50
539	NASDAQ	TSCO	Thu, Apr 25, 1996	1.59	1.59	1.53	1.53
538	NASDAQ	TSCO	Wed, Apr 24, 1996	1.59	1.59	1.55	1.55
537	NASDAQ	TSCO	Tue, Apr 23, 1996	1.55	1.59	1.55	1.56
536	NASDAQ	TSCO	Mon, Apr 22, 1996	1.55	1.55	1.55	1.55
535	NASDAQ	TSCO	Fri, Apr 19, 1996	1.55	1.55	1.50	1.50
534	NASDAQ	TSCO	Thu, Apr 18, 1996	1.55	1.55	1.52	1.55
533	NASDAQ	TSCO	Wed, Apr 17, 1996	1.50	1.51	1.50	1.51
532	NASDAQ	TSCO	Tue, Apr 16, 1996	1.50	1.50	1.50	1.50
531	NASDAQ	TSCO	Mon, Apr 15, 1996	1.50	1.55	1.50	1.54
530	NASDAQ	TSCO	Fri, Apr 12, 1996	1.50	1.50	1.50	1.50
529	NASDAQ	TSCO	Thu, Apr 11, 1996	1.55	1.55	1.52	1.52
528	NASDAQ	TSCO	Wed, Apr 10, 1996	1.50	1.50	1.50	1.50
527	NASDAQ	TSCO	Tue, Apr 9, 1996	1.50	1.55	1.50	1.52
526	NASDAQ	TSCO	Mon, Apr 8, 1996	1.50	1.50	1.50	1.50
525	NASDAQ	TSCO	Thu, Apr 4, 1996	1.52	1.55	1.50	1.50
524	NASDAQ	TSCO	Wed, Apr 3, 1996	1.55	1.55	1.47	1.50
523	NASDAQ	TSCO	Tue, Apr 2, 1996	1.70	1.70	1.58	1.59
522	NASDAQ	TSCO	Mon, Apr 1, 1996	1.66	1.70	1.66	1.70
521	NASDAQ	TSCO	Fri, Mar 29, 1996	1.72	1.72	1.66	1.66
520	NASDAQ	TSCO	Thu, Mar 28, 1996	1.66	1.66	1.66	1.66
519	NASDAQ	TSCO	Wed, Mar 27, 1996	1.66	1.66	1.66	1.66
518	NASDAQ	TSCO	Tue, Mar 26, 1996	1.66	1.72	1.66	1.67
517	NASDAQ	TSCO	Mon, Mar 25, 1996	1.69	1.72	1.66	1.67
516	NASDAQ	TSCO	Fri, Mar 22, 1996	1.66	1.72	1.66	1.72
515	NASDAQ	TSCO	Thu, Mar 21, 1996	1.72	1.72	1.66	1.68
514	NASDAQ	TSCO	Wed, Mar 20, 1996	1.70	1.70	1.67	1.68
513	NASDAQ	TSCO	Tue, Mar 19, 1996	1.66	1.69	1.64	1.66
512	NASDAQ	TSCO	Mon, Mar 18, 1996	1.64	1.64	1.59	1.59
511	NASDAQ	TSCO	Fri, Mar 15, 1996	1.59	1.64	1.59	1.64
510	NASDAQ	TSCO	Thu, Mar 14, 1996	1.56	1.64	1.56	1.63
509	NASDAQ	TSCO	Wed, Mar 13, 1996	1.56	1.61	1.56	1.61
508	NASDAQ	TSCO	Tue, Mar 12, 1996	1.61	1.61	1.56	1.59
507	NASDAQ	TSCO	Mon, Mar 11, 1996	1.56	1.61	1.56	1.58
506	NASDAQ	TSCO	Fri, Mar 8, 1996	1.58	1.61	1.56	1.56
505	NASDAQ	TSCO	Thu, Mar 7, 1996	1.59	1.63	1.58	1.58
504	NASDAQ	TSCO	Wed, Mar 6, 1996	1.56	1.63	1.56	1.58
503	NASDAQ	TSCO	Tue, Mar 5, 1996	1.55	1.55	1.52	1.55
502	NASDAQ	TSCO	Mon, Mar 4, 1996	1.55	1.55	1.50	1.51
501	NASDAQ	TSCO	Fri, Mar 1, 1996	1.55	1.55	1.50	1.50
500	NASDAQ	TSCO	Thu, Feb 29, 1996	1.55	1.55	1.50	1.53
499	NASDAQ	TSCO	Wed, Feb 28, 1996	1.53	1.55	1.51	1.55
498	NASDAQ	TSCO	Tue, Feb 27, 1996	1.50	1.55	1.50	1.50
497	NASDAQ	TSCO	Mon, Feb 26, 1996	1.52	1.53	1.51	1.51
496	NASDAQ	TSCO	Fri, Feb 23, 1996	1.50	1.55	1.50	1.52
495	NASDAQ	TSCO	Thu, Feb 22, 1996	1.55	1.55	1.50	1.55
494	NASDAQ	TSCO	Wed, Feb 21, 1996	1.55	1.55	1.55	1.55
493	NASDAQ	TSCO	Tue, Feb 20, 1996	1.52	1.55	1.50	1.54
492	NASDAQ	TSCO	Fri, Feb 16, 1996	1.55	1.55	1.50	1.55
491	NASDAQ	TSCO	Thu, Feb 15, 1996	1.53	1.55	1.53	1.53
490	NASDAQ	TSCO	Wed, Feb 14, 1996	1.47	1.55	1.47	1.55
489	NASDAQ	TSCO	Tue, Feb 13, 1996	1.52	1.52	1.47	1.47
488	NASDAQ	TSCO	Mon, Feb 12, 1996	1.47	1.52	1.47	1.47
487	NASDAQ	TSCO	Fri, Feb 9, 1996	1.48	1.52	1.44	1.52
486	NASDAQ	TSCO	Thu, Feb 8, 1996	1.48	1.48	1.46	1.46
485	NASDAQ	TSCO	Wed, Feb 7, 1996	1.47	1.47	1.42	1.42
484	NASDAQ	TSCO	Tue, Feb 6, 1996	1.47	1.47	1.44	1.45
483	NASDAQ	TSCO	Mon, Feb 5, 1996	1.47	1.47	1.42	1.42
482	NASDAQ	TSCO	Fri, Feb 2, 1996	1.41	1.44	1.41	1.44
481	NASDAQ	TSCO	Thu, Feb 1, 1996	1.38	1.42	1.38	1.42
480	NASDAQ	TSCO	Wed, Jan 31, 1996	1.41	1.42	1.41	1.41
479	NASDAQ	TSCO	Tue, Jan 30, 1996	1.38	1.41	1.34	1.41
478	NASDAQ	TSCO	Mon, Jan 29, 1996	1.34	1.36	1.31	1.36
477	NASDAQ	TSCO	Fri, Jan 26, 1996	1.30	1.34	1.30	1.33
476	NASDAQ	TSCO	Thu, Jan 25, 1996	1.33	1.33	1.33	1.33
475	NASDAQ	TSCO	Wed, Jan 24, 1996	1.33	1.33	1.33	1.33
474	NASDAQ	TSCO	Tue, Jan 23, 1996	1.33	1.33	1.33	1.33
473	NASDAQ	TSCO	Mon, Jan 22, 1996	1.28	1.31	1.28	1.31
472	NASDAQ	TSCO	Thu, Jan 18, 1996	1.30	1.33	1.28	1.33
471	NASDAQ	TSCO	Wed, Jan 17, 1996	1.30	1.31	1.30	1.31
470	NASDAQ	TSCO	Tue, Jan 16, 1996	1.27	1.33	1.27	1.33
469	NASDAQ	TSCO	Mon, Jan 15, 1996	1.30	1.30	1.27	1.27
468	NASDAQ	TSCO	Fri, Jan 12, 1996	1.30	1.31	1.30	1.31
467	NASDAQ	TSCO	Thu, Jan 11, 1996	1.25	1.30	1.25	1.30
466	NASDAQ	TSCO	Wed, Jan 10, 1996	1.30	1.30	1.30	1.30
465	NASDAQ	TSCO	Tue, Jan 9, 1996	1.30	1.30	1.30	1.30
464	NASDAQ	TSCO	Mon, Jan 8, 1996	1.23	1.23	1.23	1.23
463	NASDAQ	TSCO	Fri, Jan 5, 1996	1.27	1.30	1.25	1.27
462	NASDAQ	TSCO	Thu, Jan 4, 1996	1.25	1.25	1.25	1.25
461	NASDAQ	TSCO	Wed, Jan 3, 1996	1.27	1.27	1.27	1.27
460	NASDAQ	TSCO	Tue, Jan 2, 1996	1.28	1.28	1.25	1.25
459	NASDAQ	TSCO	Fri, Dec 29, 1995	1.23	1.23	1.23	1.23
458	NASDAQ	TSCO	Thu, Dec 28, 1995	1.23	1.28	1.23	1.23
457	NASDAQ	TSCO	Wed, Dec 27, 1995	1.26	1.26	1.23	1.23
456	NASDAQ	TSCO	Fri, Dec 22, 1995	1.28	1.28	1.23	1.23
455	NASDAQ	TSCO	Thu, Dec 21, 1995	1.23	1.23	1.23	1.23
454	NASDAQ	TSCO	Wed, Dec 20, 1995	1.23	1.28	1.23	1.26
453	NASDAQ	TSCO	Tue, Dec 19, 1995	1.28	1.28	1.28	1.28
452	NASDAQ	TSCO	Mon, Dec 18, 1995	1.23	1.23	1.23	1.23
451	NASDAQ	TSCO	Fri, Dec 15, 1995	1.27	1.28	1.23	1.27
450	NASDAQ	TSCO	Thu, Dec 14, 1995	1.25	1.28	1.24	1.28
449	NASDAQ	TSCO	Wed, Dec 13, 1995	1.22	1.22	1.22	1.22
448	NASDAQ	TSCO	Tue, Dec 12, 1995	1.24	1.24	1.22	1.24
447	NASDAQ	TSCO	Mon, Dec 11, 1995	1.22	1.24	1.22	1.24
446	NASDAQ	TSCO	Fri, Dec 8, 1995	1.22	1.22	1.22	1.22
445	NASDAQ	TSCO	Thu, Dec 7, 1995	1.22	1.22	1.22	1.22
444	NASDAQ	TSCO	Wed, Dec 6, 1995	1.22	1.24	1.22	1.22
443	NASDAQ	TSCO	Tue, Dec 5, 1995	1.24	1.25	1.20	1.20
442	NASDAQ	TSCO	Mon, Dec 4, 1995	1.25	1.25	1.20	1.24
441	NASDAQ	TSCO	Fri, Dec 1, 1995	1.25	1.25	1.25	1.25
440	NASDAQ	TSCO	Thu, Nov 30, 1995	1.22	1.25	1.20	1.25
439	NASDAQ	TSCO	Wed, Nov 29, 1995	1.20	1.23	1.20	1.20
438	NASDAQ	TSCO	Tue, Nov 28, 1995	1.20	1.23	1.20	1.22
437	NASDAQ	TSCO	Mon, Nov 27, 1995	1.22	1.23	1.22	1.23
436	NASDAQ	TSCO	Fri, Nov 24, 1995	1.23	1.23	1.20	1.22
435	NASDAQ	TSCO	Wed, Nov 22, 1995	1.20	1.23	1.20	1.23
434	NASDAQ	TSCO	Tue, Nov 21, 1995	1.20	1.23	1.20	1.20
433	NASDAQ	TSCO	Mon, Nov 20, 1995	1.18	1.23	1.18	1.22
432	NASDAQ	TSCO	Fri, Nov 17, 1995	1.19	1.22	1.16	1.17
431	NASDAQ	TSCO	Thu, Nov 16, 1995	1.11	1.16	1.11	1.14
430	NASDAQ	TSCO	Wed, Nov 15, 1995	1.05	1.11	1.05	1.09
429	NASDAQ	TSCO	Tue, Nov 14, 1995	1.06	1.09	1.05	1.06
428	NASDAQ	TSCO	Mon, Nov 13, 1995	1.05	1.06	1.02	1.06
427	NASDAQ	TSCO	Fri, Nov 10, 1995	1.00	1.05	1.00	1.05
426	NASDAQ	TSCO	Thu, Nov 9, 1995	1.05	1.05	0.98	1.05
425	NASDAQ	TSCO	Wed, Nov 8, 1995	1.00	1.02	0.98	1.00
424	NASDAQ	TSCO	Tue, Nov 7, 1995	0.98	1.05	0.98	1.05
423	NASDAQ	TSCO	Mon, Nov 6, 1995	1.05	1.05	0.98	1.05
422	NASDAQ	TSCO	Fri, Nov 3, 1995	0.99	1.05	0.98	0.98
421	NASDAQ	TSCO	Thu, Nov 2, 1995	0.98	1.05	0.98	1.02
420	NASDAQ	TSCO	Wed, Nov 1, 1995	0.98	1.03	0.91	1.03
419	NASDAQ	TSCO	Tue, Oct 31, 1995	1.05	1.05	0.98	0.98
418	NASDAQ	TSCO	Mon, Oct 30, 1995	1.07	1.09	1.05	1.05
417	NASDAQ	TSCO	Fri, Oct 27, 1995	1.05	1.11	1.04	1.09
416	NASDAQ	TSCO	Thu, Oct 26, 1995	1.13	1.13	1.06	1.13
415	NASDAQ	TSCO	Wed, Oct 25, 1995	1.13	1.13	1.13	1.13
414	NASDAQ	TSCO	Tue, Oct 24, 1995	1.13	1.13	1.13	1.13
413	NASDAQ	TSCO	Mon, Oct 23, 1995	1.15	1.17	1.13	1.13
412	NASDAQ	TSCO	Fri, Oct 20, 1995	1.13	1.17	1.13	1.17
411	NASDAQ	TSCO	Thu, Oct 19, 1995	1.13	1.17	1.13	1.17
410	NASDAQ	TSCO	Wed, Oct 18, 1995	1.17	1.17	1.17	1.17
409	NASDAQ	TSCO	Tue, Oct 17, 1995	1.13	1.17	1.13	1.17
408	NASDAQ	TSCO	Mon, Oct 16, 1995	1.14	1.17	1.09	1.17
407	NASDAQ	TSCO	Thu, Oct 12, 1995	1.19	1.19	1.13	1.17
406	NASDAQ	TSCO	Wed, Oct 11, 1995	1.14	1.16	1.14	1.16
405	NASDAQ	TSCO	Tue, Oct 10, 1995	1.16	1.16	1.16	1.16
404	NASDAQ	TSCO	Mon, Oct 9, 1995	1.20	1.20	1.20	1.20
403	NASDAQ	TSCO	Fri, Oct 6, 1995	1.17	1.17	1.16	1.16
402	NASDAQ	TSCO	Thu, Oct 5, 1995	1.20	1.20	1.17	1.17
401	NASDAQ	TSCO	Wed, Oct 4, 1995	1.22	1.22	1.22	1.22
400	NASDAQ	TSCO	Tue, Oct 3, 1995	1.24	1.24	1.20	1.23
399	NASDAQ	TSCO	Mon, Oct 2, 1995	1.23	1.25	1.19	1.25
398	NASDAQ	TSCO	Fri, Sep 29, 1995	1.19	1.25	1.19	1.25
397	NASDAQ	TSCO	Wed, Sep 27, 1995	1.27	1.27	1.23	1.25
396	NASDAQ	TSCO	Tue, Sep 26, 1995	1.29	1.29	1.29	1.29
395	NASDAQ	TSCO	Mon, Sep 25, 1995	1.28	1.28	1.27	1.27
394	NASDAQ	TSCO	Fri, Sep 22, 1995	1.33	1.36	1.28	1.28
393	NASDAQ	TSCO	Thu, Sep 21, 1995	1.38	1.38	1.33	1.33
392	NASDAQ	TSCO	Tue, Sep 19, 1995	1.39	1.44	1.39	1.39
391	NASDAQ	TSCO	Mon, Sep 18, 1995	1.41	1.42	1.41	1.42
390	NASDAQ	TSCO	Fri, Sep 15, 1995	1.41	1.45	1.41	1.41
389	NASDAQ	TSCO	Thu, Sep 14, 1995	1.41	1.41	1.41	1.41
388	NASDAQ	TSCO	Tue, Sep 12, 1995	1.42	1.45	1.41	1.41
387	NASDAQ	TSCO	Mon, Sep 11, 1995	1.42	1.42	1.42	1.42
386	NASDAQ	TSCO	Fri, Sep 8, 1995	1.42	1.44	1.42	1.44
385	NASDAQ	TSCO	Thu, Sep 7, 1995	1.45	1.45	1.42	1.43
384	NASDAQ	TSCO	Wed, Sep 6, 1995	1.44	1.47	1.41	1.47
383	NASDAQ	TSCO	Tue, Sep 5, 1995	1.44	1.44	1.44	1.44
382	NASDAQ	TSCO	Fri, Sep 1, 1995	1.41	1.41	1.41	1.41
381	NASDAQ	TSCO	Thu, Aug 31, 1995	1.41	1.41	1.41	1.41
380	NASDAQ	TSCO	Wed, Aug 30, 1995	1.42	1.47	1.41	1.47
379	NASDAQ	TSCO	Tue, Aug 29, 1995	1.41	1.47	1.41	1.44
378	NASDAQ	TSCO	Mon, Aug 28, 1995	1.47	1.47	1.41	1.41
377	NASDAQ	TSCO	Fri, Aug 25, 1995	1.41	1.41	1.41	1.41
376	NASDAQ	TSCO	Thu, Aug 24, 1995	1.41	1.47	1.41	1.47
375	NASDAQ	TSCO	Wed, Aug 23, 1995	1.41	1.41	1.41	1.41
374	NASDAQ	TSCO	Tue, Aug 22, 1995	1.44	1.44	1.44	1.44
373	NASDAQ	TSCO	Mon, Aug 21, 1995	1.41	1.45	1.41	1.45
372	NASDAQ	TSCO	Fri, Aug 18, 1995	1.42	1.45	1.41	1.45
371	NASDAQ	TSCO	Thu, Aug 17, 1995	1.42	1.42	1.41	1.41
370	NASDAQ	TSCO	Wed, Aug 16, 1995	1.41	1.41	1.41	1.41
369	NASDAQ	TSCO	Tue, Aug 15, 1995	1.47	1.47	1.41	1.44
368	NASDAQ	TSCO	Mon, Aug 14, 1995	1.41	1.45	1.41	1.41
367	NASDAQ	TSCO	Fri, Aug 11, 1995	1.42	1.45	1.42	1.45
366	NASDAQ	TSCO	Thu, Aug 10, 1995	1.47	1.47	1.42	1.44
365	NASDAQ	TSCO	Wed, Aug 9, 1995	1.42	1.47	1.42	1.47
364	NASDAQ	TSCO	Tue, Aug 8, 1995	1.42	1.47	1.42	1.47
363	NASDAQ	TSCO	Mon, Aug 7, 1995	1.42	1.47	1.42	1.47
362	NASDAQ	TSCO	Fri, Aug 4, 1995	1.44	1.44	1.42	1.43
361	NASDAQ	TSCO	Thu, Aug 3, 1995	1.48	1.48	1.44	1.44
360	NASDAQ	TSCO	Wed, Aug 2, 1995	1.44	1.48	1.44	1.44
359	NASDAQ	TSCO	Tue, Aug 1, 1995	1.44	1.48	1.44	1.45
358	NASDAQ	TSCO	Mon, Jul 31, 1995	1.52	1.52	1.45	1.47
357	NASDAQ	TSCO	Fri, Jul 28, 1995	1.39	1.53	1.39	1.47
356	NASDAQ	TSCO	Thu, Jul 27, 1995	1.22	1.44	1.22	1.44
355	NASDAQ	TSCO	Wed, Jul 26, 1995	1.20	1.23	1.20	1.23
354	NASDAQ	TSCO	Tue, Jul 25, 1995	1.20	1.25	1.20	1.20
353	NASDAQ	TSCO	Mon, Jul 24, 1995	1.22	1.22	1.22	1.22
352	NASDAQ	TSCO	Fri, Jul 21, 1995	1.20	1.25	1.20	1.20
351	NASDAQ	TSCO	Thu, Jul 20, 1995	1.20	1.20	1.20	1.20
350	NASDAQ	TSCO	Wed, Jul 19, 1995	1.22	1.22	1.20	1.20
349	NASDAQ	TSCO	Mon, Jul 17, 1995	1.20	1.25	1.20	1.25
348	NASDAQ	TSCO	Fri, Jul 14, 1995	1.20	1.25	1.20	1.25
347	NASDAQ	TSCO	Thu, Jul 13, 1995	1.20	1.22	1.20	1.22
346	NASDAQ	TSCO	Wed, Jul 12, 1995	1.20	1.25	1.20	1.20
345	NASDAQ	TSCO	Tue, Jul 11, 1995	1.20	1.25	1.20	1.22
344	NASDAQ	TSCO	Mon, Jul 10, 1995	1.23	1.25	1.20	1.20
343	NASDAQ	TSCO	Fri, Jul 7, 1995	1.20	1.20	1.20	1.20
342	NASDAQ	TSCO	Thu, Jul 6, 1995	1.20	1.25	1.20	1.25
341	NASDAQ	TSCO	Wed, Jul 5, 1995	1.20	1.20	1.20	1.20
340	NASDAQ	TSCO	Mon, Jul 3, 1995	1.20	1.20	1.20	1.20
339	NASDAQ	TSCO	Fri, Jun 30, 1995	1.22	1.22	1.19	1.20
338	NASDAQ	TSCO	Thu, Jun 29, 1995	1.22	1.23	1.21	1.23
337	NASDAQ	TSCO	Wed, Jun 28, 1995	1.17	1.22	1.17	1.20
336	NASDAQ	TSCO	Tue, Jun 27, 1995	1.20	1.20	1.17	1.17
335	NASDAQ	TSCO	Mon, Jun 26, 1995	1.19	1.19	1.17	1.18
334	NASDAQ	TSCO	Fri, Jun 23, 1995	1.17	1.20	1.17	1.19
333	NASDAQ	TSCO	Thu, Jun 22, 1995	1.22	1.22	1.17	1.19
332	NASDAQ	TSCO	Wed, Jun 21, 1995	1.22	1.22	1.20	1.20
331	NASDAQ	TSCO	Tue, Jun 20, 1995	1.20	1.22	1.19	1.19
330	NASDAQ	TSCO	Mon, Jun 19, 1995	1.22	1.23	1.20	1.22
329	NASDAQ	TSCO	Fri, Jun 16, 1995	1.22	1.22	1.22	1.22
328	NASDAQ	TSCO	Thu, Jun 15, 1995	1.22	1.22	1.19	1.19
327	NASDAQ	TSCO	Wed, Jun 14, 1995	1.20	1.20	1.19	1.19
326	NASDAQ	TSCO	Tue, Jun 13, 1995	1.17	1.20	1.17	1.20
325	NASDAQ	TSCO	Mon, Jun 12, 1995	1.19	1.20	1.16	1.20
324	NASDAQ	TSCO	Fri, Jun 9, 1995	1.20	1.20	1.16	1.16
323	NASDAQ	TSCO	Thu, Jun 8, 1995	1.20	1.20	1.20	1.20
322	NASDAQ	TSCO	Wed, Jun 7, 1995	1.14	1.19	1.14	1.19
321	NASDAQ	TSCO	Tue, Jun 6, 1995	1.22	1.22	1.16	1.19
320	NASDAQ	TSCO	Mon, Jun 5, 1995	1.20	1.22	1.18	1.22
319	NASDAQ	TSCO	Fri, Jun 2, 1995	1.20	1.22	1.19	1.19
318	NASDAQ	TSCO	Thu, Jun 1, 1995	1.23	1.23	1.20	1.20
317	NASDAQ	TSCO	Wed, May 31, 1995	1.23	1.25	1.20	1.23
316	NASDAQ	TSCO	Tue, May 30, 1995	1.23	1.27	1.23	1.25
315	NASDAQ	TSCO	Fri, May 26, 1995	1.23	1.23	1.23	1.23
314	NASDAQ	TSCO	Thu, May 25, 1995	1.23	1.28	1.22	1.23
313	NASDAQ	TSCO	Wed, May 24, 1995	1.25	1.28	1.23	1.23
312	NASDAQ	TSCO	Tue, May 23, 1995	1.27	1.28	1.25	1.25
311	NASDAQ	TSCO	Mon, May 22, 1995	1.34	1.35	1.34	1.34
310	NASDAQ	TSCO	Fri, May 19, 1995	1.36	1.38	1.34	1.38
309	NASDAQ	TSCO	Thu, May 18, 1995	1.33	1.38	1.33	1.38
308	NASDAQ	TSCO	Wed, May 17, 1995	1.33	1.35	1.33	1.35
307	NASDAQ	TSCO	Tue, May 16, 1995	1.33	1.38	1.33	1.33
306	NASDAQ	TSCO	Mon, May 15, 1995	1.38	1.38	1.33	1.33
305	NASDAQ	TSCO	Fri, May 12, 1995	1.34	1.38	1.34	1.35
304	NASDAQ	TSCO	Thu, May 11, 1995	1.37	1.37	1.34	1.34
303	NASDAQ	TSCO	Wed, May 10, 1995	1.39	1.39	1.35	1.35
302	NASDAQ	TSCO	Tue, May 9, 1995	1.35	1.37	1.35	1.35
301	NASDAQ	TSCO	Mon, May 8, 1995	1.35	1.39	1.35	1.39
300	NASDAQ	TSCO	Fri, May 5, 1995	1.35	1.35	1.35	1.35
299	NASDAQ	TSCO	Thu, May 4, 1995	1.33	1.33	1.33	1.33
298	NASDAQ	TSCO	Wed, May 3, 1995	1.33	1.35	1.33	1.34
297	NASDAQ	TSCO	Tue, May 2, 1995	1.35	1.35	1.33	1.33
296	NASDAQ	TSCO	Mon, May 1, 1995	1.33	1.34	1.33	1.34
295	NASDAQ	TSCO	Fri, Apr 28, 1995	1.36	1.36	1.33	1.33
294	NASDAQ	TSCO	Thu, Apr 27, 1995	1.31	1.36	1.31	1.35
293	NASDAQ	TSCO	Wed, Apr 26, 1995	1.31	1.31	1.31	1.31
292	NASDAQ	TSCO	Mon, Apr 24, 1995	1.33	1.34	1.30	1.34
291	NASDAQ	TSCO	Fri, Apr 21, 1995	1.33	1.33	1.30	1.30
290	NASDAQ	TSCO	Thu, Apr 20, 1995	1.30	1.33	1.30	1.33
289	NASDAQ	TSCO	Wed, Apr 19, 1995	1.30	1.32	1.30	1.30
288	NASDAQ	TSCO	Tue, Apr 18, 1995	1.30	1.34	1.30	1.34
287	NASDAQ	TSCO	Mon, Apr 17, 1995	1.34	1.34	1.30	1.34
286	NASDAQ	TSCO	Thu, Apr 13, 1995	1.30	1.31	1.30	1.30
285	NASDAQ	TSCO	Wed, Apr 12, 1995	1.31	1.33	1.31	1.31
284	NASDAQ	TSCO	Tue, Apr 11, 1995	1.28	1.31	1.28	1.31
283	NASDAQ	TSCO	Mon, Apr 10, 1995	1.28	1.31	1.28	1.31
282	NASDAQ	TSCO	Fri, Apr 7, 1995	1.31	1.31	1.28	1.28
281	NASDAQ	TSCO	Thu, Apr 6, 1995	1.34	1.34	1.28	1.29
280	NASDAQ	TSCO	Wed, Apr 5, 1995	1.33	1.36	1.31	1.31
279	NASDAQ	TSCO	Tue, Apr 4, 1995	1.28	1.33	1.28	1.28
278	NASDAQ	TSCO	Mon, Apr 3, 1995	1.28	1.33	1.28	1.33
277	NASDAQ	TSCO	Fri, Mar 31, 1995	1.28	1.33	1.28	1.33
276	NASDAQ	TSCO	Thu, Mar 30, 1995	1.30	1.33	1.28	1.33
275	NASDAQ	TSCO	Wed, Mar 29, 1995	1.34	1.34	1.29	1.30
274	NASDAQ	TSCO	Tue, Mar 28, 1995	1.34	1.34	1.31	1.31
273	NASDAQ	TSCO	Mon, Mar 27, 1995	1.34	1.38	1.34	1.35
272	NASDAQ	TSCO	Fri, Mar 24, 1995	1.37	1.38	1.34	1.38
271	NASDAQ	TSCO	Thu, Mar 23, 1995	1.37	1.39	1.36	1.39
270	NASDAQ	TSCO	Wed, Mar 22, 1995	1.39	1.39	1.37	1.39
269	NASDAQ	TSCO	Tue, Mar 21, 1995	1.36	1.39	1.36	1.39
268	NASDAQ	TSCO	Mon, Mar 20, 1995	1.39	1.39	1.36	1.36
267	NASDAQ	TSCO	Fri, Mar 17, 1995	1.36	1.39	1.36	1.36
266	NASDAQ	TSCO	Thu, Mar 16, 1995	1.38	1.39	1.38	1.39
265	NASDAQ	TSCO	Wed, Mar 15, 1995	1.41	1.42	1.41	1.42
264	NASDAQ	TSCO	Tue, Mar 14, 1995	1.42	1.42	1.42	1.42
263	NASDAQ	TSCO	Mon, Mar 13, 1995	1.39	1.42	1.39	1.42
262	NASDAQ	TSCO	Fri, Mar 10, 1995	1.38	1.38	1.38	1.38
261	NASDAQ	TSCO	Thu, Mar 9, 1995	1.42	1.42	1.38	1.38
260	NASDAQ	TSCO	Wed, Mar 8, 1995	1.41	1.42	1.41	1.42
259	NASDAQ	TSCO	Tue, Mar 7, 1995	1.39	1.42	1.38	1.42
258	NASDAQ	TSCO	Mon, Mar 6, 1995	1.43	1.43	1.39	1.39
257	NASDAQ	TSCO	Fri, Mar 3, 1995	1.45	1.45	1.41	1.41
256	NASDAQ	TSCO	Thu, Mar 2, 1995	1.41	1.45	1.41	1.41
255	NASDAQ	TSCO	Wed, Mar 1, 1995	1.45	1.45	1.41	1.42
254	NASDAQ	TSCO	Tue, Feb 28, 1995	1.45	1.45	1.42	1.45
253	NASDAQ	TSCO	Mon, Feb 27, 1995	1.45	1.45	1.43	1.45
252	NASDAQ	TSCO	Fri, Feb 24, 1995	1.44	1.44	1.41	1.41
251	NASDAQ	TSCO	Thu, Feb 23, 1995	1.43	1.44	1.41	1.41
250	NASDAQ	TSCO	Tue, Feb 21, 1995	1.41	1.44	1.41	1.41
249	NASDAQ	TSCO	Fri, Feb 17, 1995	1.41	1.41	1.41	1.41
248	NASDAQ	TSCO	Thu, Feb 16, 1995	1.45	1.45	1.41	1.41
247	NASDAQ	TSCO	Wed, Feb 15, 1995	1.44	1.45	1.41	1.44
246	NASDAQ	TSCO	Tue, Feb 14, 1995	1.41	1.42	1.41	1.42
245	NASDAQ	TSCO	Mon, Feb 13, 1995	1.41	1.41	1.41	1.41
244	NASDAQ	TSCO	Fri, Feb 10, 1995	1.45	1.45	1.45	1.45
243	NASDAQ	TSCO	Thu, Feb 9, 1995	1.45	1.45	1.43	1.43
242	NASDAQ	TSCO	Wed, Feb 8, 1995	1.41	1.45	1.41	1.45
241	NASDAQ	TSCO	Tue, Feb 7, 1995	1.45	1.45	1.44	1.44
240	NASDAQ	TSCO	Mon, Feb 6, 1995	1.45	1.45	1.45	1.45
239	NASDAQ	TSCO	Fri, Feb 3, 1995	1.44	1.45	1.41	1.41
238	NASDAQ	TSCO	Thu, Feb 2, 1995	1.44	1.44	1.41	1.41
237	NASDAQ	TSCO	Wed, Feb 1, 1995	1.44	1.44	1.41	1.41
236	NASDAQ	TSCO	Tue, Jan 31, 1995	1.41	1.44	1.39	1.44
235	NASDAQ	TSCO	Mon, Jan 30, 1995	1.36	1.41	1.36	1.39
234	NASDAQ	TSCO	Fri, Jan 27, 1995	1.36	1.41	1.36	1.36
233	NASDAQ	TSCO	Thu, Jan 26, 1995	1.39	1.41	1.39	1.41
232	NASDAQ	TSCO	Wed, Jan 25, 1995	1.39	1.39	1.38	1.38
231	NASDAQ	TSCO	Tue, Jan 24, 1995	1.44	1.44	1.38	1.41
230	NASDAQ	TSCO	Mon, Jan 23, 1995	1.47	1.48	1.42	1.44
229	NASDAQ	TSCO	Fri, Jan 20, 1995	1.47	1.52	1.47	1.52
228	NASDAQ	TSCO	Thu, Jan 19, 1995	1.47	1.52	1.47	1.52
227	NASDAQ	TSCO	Wed, Jan 18, 1995	1.50	1.50	1.47	1.50
226	NASDAQ	TSCO	Tue, Jan 17, 1995	1.50	1.50	1.48	1.50
225	NASDAQ	TSCO	Mon, Jan 16, 1995	1.47	1.50	1.47	1.49
224	NASDAQ	TSCO	Fri, Jan 13, 1995	1.50	1.52	1.47	1.50
223	NASDAQ	TSCO	Thu, Jan 12, 1995	1.52	1.52	1.45	1.47
222	NASDAQ	TSCO	Wed, Jan 11, 1995	1.44	1.45	1.39	1.45
221	NASDAQ	TSCO	Tue, Jan 10, 1995	1.39	1.44	1.39	1.39
220	NASDAQ	TSCO	Mon, Jan 9, 1995	1.42	1.44	1.39	1.44
219	NASDAQ	TSCO	Fri, Jan 6, 1995	1.33	1.41	1.33	1.39
218	NASDAQ	TSCO	Thu, Jan 5, 1995	1.33	1.33	1.33	1.33
217	NASDAQ	TSCO	Wed, Jan 4, 1995	1.31	1.33	1.31	1.33
216	NASDAQ	TSCO	Tue, Jan 3, 1995	1.31	1.31	1.27	1.27
215	NASDAQ	TSCO	Fri, Dec 30, 1994	1.28	1.31	1.27	1.31
214	NASDAQ	TSCO	Thu, Dec 29, 1994	1.28	1.28	1.23	1.28
213	NASDAQ	TSCO	Wed, Dec 28, 1994	1.28	1.28	1.28	1.28
212	NASDAQ	TSCO	Tue, Dec 27, 1994	1.27	1.28	1.23	1.23
211	NASDAQ	TSCO	Thu, Dec 22, 1994	1.27	1.27	1.19	1.22
210	NASDAQ	TSCO	Wed, Dec 21, 1994	1.27	1.27	1.22	1.27
209	NASDAQ	TSCO	Tue, Dec 20, 1994	1.27	1.27	1.22	1.22
208	NASDAQ	TSCO	Mon, Dec 19, 1994	1.27	1.27	1.22	1.25
207	NASDAQ	TSCO	Fri, Dec 16, 1994	1.27	1.27	1.23	1.23
206	NASDAQ	TSCO	Thu, Dec 15, 1994	1.30	1.30	1.22	1.22
205	NASDAQ	TSCO	Wed, Dec 14, 1994	1.30	1.34	1.25	1.30
204	NASDAQ	TSCO	Tue, Dec 13, 1994	1.30	1.32	1.30	1.32
203	NASDAQ	TSCO	Mon, Dec 12, 1994	1.34	1.40	1.30	1.34
202	NASDAQ	TSCO	Fri, Dec 9, 1994	1.40	1.40	1.34	1.40
201	NASDAQ	TSCO	Thu, Dec 8, 1994	1.46	1.47	1.34	1.34
200	NASDAQ	TSCO	Wed, Dec 7, 1994	1.52	1.52	1.47	1.48
199	NASDAQ	TSCO	Tue, Dec 6, 1994	1.52	1.52	1.47	1.52
198	NASDAQ	TSCO	Mon, Dec 5, 1994	1.51	1.52	1.51	1.52
197	NASDAQ	TSCO	Fri, Dec 2, 1994	1.47	1.47	1.47	1.47
196	NASDAQ	TSCO	Thu, Dec 1, 1994	1.49	1.49	1.49	1.49
195	NASDAQ	TSCO	Wed, Nov 30, 1994	1.52	1.52	1.52	1.52
194	NASDAQ	TSCO	Tue, Nov 29, 1994	1.45	1.45	1.45	1.45
193	NASDAQ	TSCO	Fri, Nov 25, 1994	1.49	1.49	1.49	1.49
192	NASDAQ	TSCO	Wed, Nov 23, 1994	1.47	1.50	1.47	1.48
191	NASDAQ	TSCO	Tue, Nov 22, 1994	1.52	1.53	1.48	1.48
190	NASDAQ	TSCO	Mon, Nov 21, 1994	1.52	1.52	1.52	1.52
189	NASDAQ	TSCO	Fri, Nov 18, 1994	1.50	1.50	1.50	1.50
188	NASDAQ	TSCO	Thu, Nov 17, 1994	1.50	1.53	1.50	1.50
187	NASDAQ	TSCO	Wed, Nov 16, 1994	1.53	1.56	1.52	1.53
186	NASDAQ	TSCO	Tue, Nov 15, 1994	1.52	1.56	1.50	1.56
185	NASDAQ	TSCO	Mon, Nov 14, 1994	1.53	1.53	1.53	1.53
184	NASDAQ	TSCO	Fri, Nov 11, 1994	1.55	1.55	1.50	1.50
183	NASDAQ	TSCO	Thu, Nov 10, 1994	1.50	1.55	1.50	1.50
182	NASDAQ	TSCO	Wed, Nov 9, 1994	1.52	1.56	1.50	1.50
181	NASDAQ	TSCO	Tue, Nov 8, 1994	1.58	1.58	1.52	1.52
180	NASDAQ	TSCO	Mon, Nov 7, 1994	1.61	1.61	1.56	1.56
179	NASDAQ	TSCO	Fri, Nov 4, 1994	1.64	1.64	1.56	1.56
178	NASDAQ	TSCO	Thu, Nov 3, 1994	1.59	1.64	1.59	1.64
177	NASDAQ	TSCO	Wed, Nov 2, 1994	1.59	1.64	1.59	1.64
176	NASDAQ	TSCO	Tue, Nov 1, 1994	1.66	1.66	1.59	1.59
175	NASDAQ	TSCO	Mon, Oct 31, 1994	1.66	1.66	1.63	1.66
174	NASDAQ	TSCO	Fri, Oct 28, 1994	1.64	1.65	1.63	1.63
173	NASDAQ	TSCO	Thu, Oct 27, 1994	1.63	1.64	1.59	1.63
172	NASDAQ	TSCO	Wed, Oct 26, 1994	1.55	1.61	1.55	1.61
171	NASDAQ	TSCO	Tue, Oct 25, 1994	1.48	1.55	1.48	1.55
170	NASDAQ	TSCO	Mon, Oct 24, 1994	1.64	1.64	1.48	1.49
169	NASDAQ	TSCO	Fri, Oct 21, 1994	1.64	1.67	1.59	1.59
168	NASDAQ	TSCO	Thu, Oct 20, 1994	1.64	1.69	1.64	1.69
167	NASDAQ	TSCO	Wed, Oct 19, 1994	1.70	1.70	1.66	1.66
166	NASDAQ	TSCO	Tue, Oct 18, 1994	1.69	1.70	1.69	1.70
165	NASDAQ	TSCO	Fri, Oct 14, 1994	1.64	1.64	1.64	1.64
164	NASDAQ	TSCO	Thu, Oct 13, 1994	1.65	1.66	1.64	1.64
163	NASDAQ	TSCO	Wed, Oct 12, 1994	1.70	1.70	1.66	1.67
162	NASDAQ	TSCO	Tue, Oct 11, 1994	1.64	1.69	1.64	1.69
161	NASDAQ	TSCO	Mon, Oct 10, 1994	1.69	1.69	1.64	1.66
160	NASDAQ	TSCO	Fri, Oct 7, 1994	1.64	1.66	1.64	1.66
159	NASDAQ	TSCO	Thu, Oct 6, 1994	1.64	1.64	1.64	1.64
158	NASDAQ	TSCO	Wed, Oct 5, 1994	1.72	1.72	1.64	1.66
157	NASDAQ	TSCO	Tue, Oct 4, 1994	1.74	1.74	1.74	1.74
156	NASDAQ	TSCO	Mon, Oct 3, 1994	1.72	1.77	1.67	1.73
155	NASDAQ	TSCO	Fri, Sep 30, 1994	1.66	1.75	1.66	1.75
154	NASDAQ	TSCO	Thu, Sep 29, 1994	1.66	1.70	1.66	1.69
153	NASDAQ	TSCO	Wed, Sep 28, 1994	1.69	1.70	1.66	1.70
152	NASDAQ	TSCO	Tue, Sep 27, 1994	1.66	1.66	1.66	1.66
151	NASDAQ	TSCO	Mon, Sep 26, 1994	1.70	1.70	1.66	1.70
150	NASDAQ	TSCO	Fri, Sep 23, 1994	1.70	1.70	1.66	1.66
149	NASDAQ	TSCO	Thu, Sep 22, 1994	1.70	1.70	1.66	1.69
148	NASDAQ	TSCO	Wed, Sep 21, 1994	1.67	1.69	1.66	1.66
147	NASDAQ	TSCO	Tue, Sep 20, 1994	1.64	1.69	1.64	1.66
146	NASDAQ	TSCO	Mon, Sep 19, 1994	1.69	1.69	1.69	1.69
145	NASDAQ	TSCO	Fri, Sep 16, 1994	1.72	1.72	1.66	1.67
144	NASDAQ	TSCO	Thu, Sep 15, 1994	1.67	1.72	1.67	1.72
143	NASDAQ	TSCO	Wed, Sep 14, 1994	1.69	1.69	1.67	1.67
142	NASDAQ	TSCO	Tue, Sep 13, 1994	1.69	1.69	1.68	1.68
141	NASDAQ	TSCO	Mon, Sep 12, 1994	1.70	1.70	1.64	1.69
140	NASDAQ	TSCO	Fri, Sep 9, 1994	1.66	1.67	1.66	1.66
139	NASDAQ	TSCO	Thu, Sep 8, 1994	1.66	1.66	1.66	1.66
138	NASDAQ	TSCO	Wed, Sep 7, 1994	1.66	1.66	1.66	1.66
137	NASDAQ	TSCO	Tue, Sep 6, 1994	1.66	1.72	1.66	1.66
136	NASDAQ	TSCO	Fri, Sep 2, 1994	1.72	1.72	1.67	1.67
135	NASDAQ	TSCO	Thu, Sep 1, 1994	1.66	1.70	1.64	1.70
134	NASDAQ	TSCO	Wed, Aug 31, 1994	1.65	1.69	1.63	1.69
133	NASDAQ	TSCO	Tue, Aug 30, 1994	1.66	1.67	1.63	1.67
132	NASDAQ	TSCO	Mon, Aug 29, 1994	1.67	1.67	1.63	1.65
131	NASDAQ	TSCO	Fri, Aug 26, 1994	1.64	1.64	1.63	1.63
130	NASDAQ	TSCO	Thu, Aug 25, 1994	1.63	1.63	1.58	1.58
129	NASDAQ	TSCO	Wed, Aug 24, 1994	1.55	1.63	1.55	1.61
128	NASDAQ	TSCO	Tue, Aug 23, 1994	1.55	1.59	1.55	1.59
127	NASDAQ	TSCO	Mon, Aug 22, 1994	1.59	1.59	1.56	1.56
126	NASDAQ	TSCO	Fri, Aug 19, 1994	1.56	1.58	1.56	1.58
125	NASDAQ	TSCO	Thu, Aug 18, 1994	1.59	1.63	1.56	1.61
124	NASDAQ	TSCO	Wed, Aug 17, 1994	1.63	1.63	1.59	1.61
123	NASDAQ	TSCO	Tue, Aug 16, 1994	1.66	1.66	1.59	1.61
122	NASDAQ	TSCO	Mon, Aug 15, 1994	1.63	1.63	1.59	1.59
121	NASDAQ	TSCO	Fri, Aug 12, 1994	1.58	1.63	1.58	1.63
120	NASDAQ	TSCO	Thu, Aug 11, 1994	1.58	1.58	1.58	1.58
119	NASDAQ	TSCO	Wed, Aug 10, 1994	1.58	1.61	1.58	1.59
118	NASDAQ	TSCO	Tue, Aug 9, 1994	1.58	1.63	1.58	1.58
117	NASDAQ	TSCO	Mon, Aug 8, 1994	1.59	1.63	1.56	1.63
116	NASDAQ	TSCO	Fri, Aug 5, 1994	1.61	1.61	1.56	1.56
115	NASDAQ	TSCO	Thu, Aug 4, 1994	1.63	1.67	1.59	1.59
114	NASDAQ	TSCO	Wed, Aug 3, 1994	1.66	1.66	1.63	1.63
113	NASDAQ	TSCO	Tue, Aug 2, 1994	1.66	1.69	1.66	1.69
112	NASDAQ	TSCO	Mon, Aug 1, 1994	1.66	1.67	1.66	1.67
111	NASDAQ	TSCO	Fri, Jul 29, 1994	1.67	1.67	1.67	1.67
110	NASDAQ	TSCO	Thu, Jul 28, 1994	1.66	1.70	1.64	1.64
109	NASDAQ	TSCO	Wed, Jul 27, 1994	1.70	1.72	1.66	1.69
108	NASDAQ	TSCO	Tue, Jul 26, 1994	1.67	1.69	1.67	1.68
107	NASDAQ	TSCO	Mon, Jul 25, 1994	1.66	1.70	1.66	1.69
106	NASDAQ	TSCO	Fri, Jul 22, 1994	1.67	1.69	1.67	1.69
105	NASDAQ	TSCO	Thu, Jul 21, 1994	1.66	1.67	1.66	1.67
104	NASDAQ	TSCO	Wed, Jul 20, 1994	1.78	1.78	1.66	1.69
103	NASDAQ	TSCO	Tue, Jul 19, 1994	1.74	1.78	1.72	1.77
102	NASDAQ	TSCO	Mon, Jul 18, 1994	1.70	1.77	1.70	1.72
101	NASDAQ	TSCO	Fri, Jul 15, 1994	1.69	1.70	1.66	1.66
100	NASDAQ	TSCO	Thu, Jul 14, 1994	1.66	1.69	1.64	1.64
99	NASDAQ	TSCO	Wed, Jul 13, 1994	1.63	1.67	1.63	1.63
98	NASDAQ	TSCO	Tue, Jul 12, 1994	1.58	1.58	1.58	1.58
97	NASDAQ	TSCO	Mon, Jul 11, 1994	1.58	1.58	1.58	1.58
96	NASDAQ	TSCO	Fri, Jul 8, 1994	1.58	1.63	1.56	1.58
95	NASDAQ	TSCO	Thu, Jul 7, 1994	1.55	1.56	1.55	1.55
94	NASDAQ	TSCO	Wed, Jul 6, 1994	1.56	1.57	1.53	1.53
93	NASDAQ	TSCO	Tue, Jul 5, 1994	1.56	1.56	1.56	1.56
92	NASDAQ	TSCO	Fri, Jul 1, 1994	1.61	1.61	1.56	1.58
91	NASDAQ	TSCO	Thu, Jun 30, 1994	1.55	1.58	1.53	1.58
90	NASDAQ	TSCO	Wed, Jun 29, 1994	1.56	1.56	1.56	1.56
89	NASDAQ	TSCO	Tue, Jun 28, 1994	1.56	1.56	1.56	1.56
88	NASDAQ	TSCO	Mon, Jun 27, 1994	1.54	1.55	1.52	1.52
87	NASDAQ	TSCO	Fri, Jun 24, 1994	1.53	1.55	1.52	1.52
86	NASDAQ	TSCO	Thu, Jun 23, 1994	1.54	1.54	1.50	1.50
85	NASDAQ	TSCO	Wed, Jun 22, 1994	1.52	1.52	1.52	1.52
84	NASDAQ	TSCO	Tue, Jun 21, 1994	1.52	1.52	1.52	1.52
83	NASDAQ	TSCO	Mon, Jun 20, 1994	1.52	1.55	1.50	1.55
82	NASDAQ	TSCO	Fri, Jun 17, 1994	1.56	1.56	1.56	1.56
81	NASDAQ	TSCO	Thu, Jun 16, 1994	1.58	1.58	1.53	1.53
80	NASDAQ	TSCO	Wed, Jun 15, 1994	1.58	1.58	1.53	1.56
79	NASDAQ	TSCO	Tue, Jun 14, 1994	1.58	1.58	1.53	1.58
78	NASDAQ	TSCO	Mon, Jun 13, 1994	1.56	1.58	1.56	1.56
77	NASDAQ	TSCO	Fri, Jun 10, 1994	1.56	1.56	1.52	1.52
76	NASDAQ	TSCO	Thu, Jun 9, 1994	1.56	1.56	1.52	1.52
75	NASDAQ	TSCO	Wed, Jun 8, 1994	1.55	1.58	1.53	1.53
74	NASDAQ	TSCO	Tue, Jun 7, 1994	1.61	1.63	1.58	1.59
73	NASDAQ	TSCO	Mon, Jun 6, 1994	1.58	1.63	1.58	1.63
72	NASDAQ	TSCO	Fri, Jun 3, 1994	1.50	1.58	1.50	1.56
71	NASDAQ	TSCO	Thu, Jun 2, 1994	1.50	1.56	1.50	1.56
70	NASDAQ	TSCO	Wed, Jun 1, 1994	1.52	1.56	1.47	1.50
69	NASDAQ	TSCO	Tue, May 31, 1994	1.46	1.50	1.44	1.50
68	NASDAQ	TSCO	Fri, May 27, 1994	1.44	1.48	1.44	1.45
67	NASDAQ	TSCO	Thu, May 26, 1994	1.45	1.48	1.45	1.46
66	NASDAQ	TSCO	Wed, May 25, 1994	1.42	1.42	1.42	1.42
65	NASDAQ	TSCO	Tue, May 24, 1994	1.42	1.45	1.42	1.45
64	NASDAQ	TSCO	Mon, May 23, 1994	1.42	1.45	1.42	1.44
63	NASDAQ	TSCO	Fri, May 20, 1994	1.45	1.45	1.45	1.45
62	NASDAQ	TSCO	Thu, May 19, 1994	1.45	1.45	1.42	1.42
61	NASDAQ	TSCO	Wed, May 18, 1994	1.45	1.45	1.42	1.43
60	NASDAQ	TSCO	Tue, May 17, 1994	1.44	1.48	1.44	1.48
59	NASDAQ	TSCO	Mon, May 16, 1994	1.44	1.47	1.44	1.44
58	NASDAQ	TSCO	Fri, May 13, 1994	1.44	1.44	1.44	1.44
57	NASDAQ	TSCO	Thu, May 12, 1994	1.45	1.47	1.45	1.47
56	NASDAQ	TSCO	Wed, May 11, 1994	1.44	1.44	1.42	1.42
55	NASDAQ	TSCO	Tue, May 10, 1994	1.48	1.48	1.39	1.44
54	NASDAQ	TSCO	Mon, May 9, 1994	1.45	1.46	1.45	1.45
53	NASDAQ	TSCO	Fri, May 6, 1994	1.45	1.50	1.45	1.48
52	NASDAQ	TSCO	Thu, May 5, 1994	1.45	1.50	1.45	1.48
51	NASDAQ	TSCO	Wed, May 4, 1994	1.47	1.48	1.47	1.48
50	NASDAQ	TSCO	Tue, May 3, 1994	1.47	1.48	1.47	1.48
49	NASDAQ	TSCO	Mon, May 2, 1994	1.52	1.52	1.45	1.52
48	NASDAQ	TSCO	Fri, Apr 29, 1994	1.44	1.52	1.44	1.52
47	NASDAQ	TSCO	Thu, Apr 28, 1994	1.36	1.44	1.36	1.41
46	NASDAQ	TSCO	Tue, Apr 26, 1994	1.36	1.38	1.36	1.37
45	NASDAQ	TSCO	Mon, Apr 25, 1994	1.42	1.42	1.38	1.38
44	NASDAQ	TSCO	Fri, Apr 22, 1994	1.41	1.45	1.38	1.42
43	NASDAQ	TSCO	Thu, Apr 21, 1994	1.45	1.45	1.41	1.45
42	NASDAQ	TSCO	Wed, Apr 20, 1994	1.44	1.44	1.44	1.44
41	NASDAQ	TSCO	Tue, Apr 19, 1994	1.45	1.45	1.41	1.41
40	NASDAQ	TSCO	Mon, Apr 18, 1994	1.45	1.50	1.42	1.42
39	NASDAQ	TSCO	Fri, Apr 15, 1994	1.42	1.45	1.42	1.45
38	NASDAQ	TSCO	Thu, Apr 14, 1994	1.45	1.45	1.41	1.45
37	NASDAQ	TSCO	Wed, Apr 13, 1994	1.44	1.45	1.42	1.42
36	NASDAQ	TSCO	Tue, Apr 12, 1994	1.45	1.45	1.44	1.44
35	NASDAQ	TSCO	Mon, Apr 11, 1994	1.44	1.47	1.42	1.47
34	NASDAQ	TSCO	Fri, Apr 8, 1994	1.42	1.42	1.42	1.42
33	NASDAQ	TSCO	Thu, Apr 7, 1994	1.42	1.47	1.42	1.47
32	NASDAQ	TSCO	Wed, Apr 6, 1994	1.47	1.47	1.47	1.47
31	NASDAQ	TSCO	Tue, Apr 5, 1994	1.42	1.47	1.41	1.45
30	NASDAQ	TSCO	Mon, Apr 4, 1994	1.42	1.44	1.38	1.38
29	NASDAQ	TSCO	Thu, Mar 31, 1994	1.41	1.44	1.36	1.44
28	NASDAQ	TSCO	Wed, Mar 30, 1994	1.44	1.47	1.42	1.47
27	NASDAQ	TSCO	Tue, Mar 29, 1994	1.44	1.47	1.44	1.44
26	NASDAQ	TSCO	Mon, Mar 28, 1994	1.48	1.53	1.45	1.45
25	NASDAQ	TSCO	Fri, Mar 25, 1994	1.48	1.48	1.48	1.48
24	NASDAQ	TSCO	Thu, Mar 24, 1994	1.58	1.58	1.50	1.55
23	NASDAQ	TSCO	Wed, Mar 23, 1994	1.53	1.58	1.53	1.58
22	NASDAQ	TSCO	Tue, Mar 22, 1994	1.53	1.58	1.53	1.56
21	NASDAQ	TSCO	Mon, Mar 21, 1994	1.48	1.55	1.48	1.55
20	NASDAQ	TSCO	Fri, Mar 18, 1994	1.47	1.52	1.45	1.48
19	NASDAQ	TSCO	Thu, Mar 17, 1994	1.44	1.47	1.41	1.47
18	NASDAQ	TSCO	Wed, Mar 16, 1994	1.39	1.44	1.39	1.42
17	NASDAQ	TSCO	Tue, Mar 15, 1994	1.48	1.48	1.39	1.39
16	NASDAQ	TSCO	Mon, Mar 14, 1994	1.48	1.48	1.44	1.48
15	NASDAQ	TSCO	Fri, Mar 11, 1994	1.45	1.48	1.44	1.48
14	NASDAQ	TSCO	Thu, Mar 10, 1994	1.47	1.52	1.45	1.45
13	NASDAQ	TSCO	Wed, Mar 9, 1994	1.47	1.52	1.47	1.52
12	NASDAQ	TSCO	Tue, Mar 8, 1994	1.52	1.52	1.47	1.50
11	NASDAQ	TSCO	Mon, Mar 7, 1994	1.48	1.53	1.47	1.52
10	NASDAQ	TSCO	Fri, Mar 4, 1994	1.33	1.48	1.33	1.48
9	NASDAQ	TSCO	Thu, Mar 3, 1994	1.36	1.36	1.33	1.36
8	NASDAQ	TSCO	Wed, Mar 2, 1994	1.36	1.36	1.31	1.34
7	NASDAQ	TSCO	Tue, Mar 1, 1994	1.38	1.38	1.34	1.36
6	NASDAQ	TSCO	Mon, Feb 28, 1994	1.34	1.38	1.34	1.34
5	NASDAQ	TSCO	Fri, Feb 25, 1994	1.36	1.38	1.31	1.36
4	NASDAQ	TSCO	Thu, Feb 24, 1994	1.38	1.38	1.31	1.31
3	NASDAQ	TSCO	Wed, Feb 23, 1994	1.39	1.42	1.36	1.38
2	NASDAQ	TSCO	Tue, Feb 22, 1994	1.41	1.44	1.36	1.42
1	NASDAQ	TSCO	Fri, Feb 18, 1994	1.42	1.44	1.31	1.42
#	Exchange	Symbol	Date	Open	High	Low	Close

Tractor Supply Co NASDAQ:TSCO 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