Tyson Foods Inc NYSE:TSN Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	TSN	Fri, Mar 1, 2024	54.25	54.25	53.15	53.20
7999	NYSE	TSN	Thu, Feb 29, 2024	53.87	54.35	53.60	54.24
7998	NYSE	TSN	Wed, Feb 28, 2024	54.14	54.38	53.64	53.40
7997	NYSE	TSN	Tue, Feb 27, 2024	54.24	54.42	53.88	54.13
7996	NYSE	TSN	Mon, Feb 26, 2024	54.00	54.81	53.68	54.12
7995	NYSE	TSN	Fri, Feb 23, 2024	53.02	53.88	52.79	53.81
7994	NYSE	TSN	Thu, Feb 22, 2024	53.25	53.45	52.93	53.09
7993	NYSE	TSN	Wed, Feb 21, 2024	54.19	54.45	53.13	53.67
7992	NYSE	TSN	Tue, Feb 20, 2024	52.89	54.18	52.78	54.05
7991	NYSE	TSN	Fri, Feb 16, 2024	52.26	53.27	52.05	53.12
7990	NYSE	TSN	Thu, Feb 15, 2024	52.24	52.65	52.01	52.57
7989	NYSE	TSN	Wed, Feb 14, 2024	51.57	52.04	51.24	51.98
7988	NYSE	TSN	Tue, Feb 13, 2024	52.20	52.42	51.16	51.61
7987	NYSE	TSN	Mon, Feb 12, 2024	52.66	52.99	52.17	52.55
7986	NYSE	TSN	Fri, Feb 9, 2024	53.85	53.87	52.15	52.58
7985	NYSE	TSN	Thu, Feb 8, 2024	54.00	54.44	53.57	53.97
7984	NYSE	TSN	Wed, Feb 7, 2024	55.53	55.67	53.84	53.94
7983	NYSE	TSN	Tue, Feb 6, 2024	58.40	58.67	55.18	55.39
7982	NYSE	TSN	Mon, Feb 5, 2024	60.51	61.21	56.32	57.50
7981	NYSE	TSN	Fri, Feb 2, 2024	56.37	56.79	55.87	56.36
7980	NYSE	TSN	Thu, Feb 1, 2024	54.95	56.66	54.25	56.63
7979	NYSE	TSN	Wed, Jan 31, 2024	55.13	55.32	54.47	54.76
7978	NYSE	TSN	Tue, Jan 30, 2024	54.52	55.10	53.97	55.06
7977	NYSE	TSN	Mon, Jan 29, 2024	55.10	55.14	54.52	54.66
7976	NYSE	TSN	Fri, Jan 26, 2024	54.32	55.47	54.27	54.99
7975	NYSE	TSN	Thu, Jan 25, 2024	53.89	54.13	53.23	54.04
7974	NYSE	TSN	Wed, Jan 24, 2024	53.38	53.67	53.04	53.18
7973	NYSE	TSN	Tue, Jan 23, 2024	52.84	53.47	52.58	53.36
7972	NYSE	TSN	Mon, Jan 22, 2024	53.01	53.05	52.14	52.55
7971	NYSE	TSN	Fri, Jan 19, 2024	53.68	53.68	52.60	53.10
7970	NYSE	TSN	Thu, Jan 18, 2024	54.11	54.12	53.04	53.57
7969	NYSE	TSN	Wed, Jan 17, 2024	54.25	54.94	53.87	54.31
7968	NYSE	TSN	Tue, Jan 16, 2024	55.00	55.04	54.30	54.63
7967	NYSE	TSN	Fri, Jan 12, 2024	54.59	54.90	54.13	54.87
7966	NYSE	TSN	Thu, Jan 11, 2024	54.30	54.46	53.75	54.28
7965	NYSE	TSN	Wed, Jan 10, 2024	55.22	55.40	54.39	54.50
7964	NYSE	TSN	Tue, Jan 9, 2024	54.84	55.43	54.67	55.33
7963	NYSE	TSN	Mon, Jan 8, 2024	54.86	55.51	54.69	54.90
7962	NYSE	TSN	Fri, Jan 5, 2024	53.96	55.29	53.86	54.92
7961	NYSE	TSN	Thu, Jan 4, 2024	54.67	54.88	53.92	54.16
7960	NYSE	TSN	Wed, Jan 3, 2024	55.53	55.70	54.60	54.61
7959	NYSE	TSN	Tue, Jan 2, 2024	53.61	56.17	53.50	55.53
7958	NYSE	TSN	Fri, Dec 29, 2023	53.50	54.10	53.37	53.75
7957	NYSE	TSN	Thu, Dec 28, 2023	52.73	53.75	52.65	53.67
7956	NYSE	TSN	Wed, Dec 27, 2023	52.35	52.93	52.21	52.82
7955	NYSE	TSN	Tue, Dec 26, 2023	51.71	52.53	51.71	52.43
7954	NYSE	TSN	Fri, Dec 22, 2023	51.66	52.41	51.58	51.94
7953	NYSE	TSN	Thu, Dec 21, 2023	51.31	51.82	50.97	51.66
7952	NYSE	TSN	Wed, Dec 20, 2023	51.65	52.03	51.13	51.16
7951	NYSE	TSN	Tue, Dec 19, 2023	51.66	51.87	51.50	51.77
7950	NYSE	TSN	Mon, Dec 18, 2023	51.80	52.49	51.29	51.71
7949	NYSE	TSN	Fri, Dec 15, 2023	52.27	52.45	51.08	51.81
7948	NYSE	TSN	Thu, Dec 14, 2023	52.64	53.49	52.21	52.33
7947	NYSE	TSN	Wed, Dec 13, 2023	50.20	52.47	49.97	52.29
7946	NYSE	TSN	Tue, Dec 12, 2023	51.07	51.16	50.10	50.17
7945	NYSE	TSN	Mon, Dec 11, 2023	51.27	51.46	51.10	51.24
7944	NYSE	TSN	Fri, Dec 8, 2023	51.64	51.69	51.18	51.38
7943	NYSE	TSN	Thu, Dec 7, 2023	50.35	52.19	49.92	51.54
7942	NYSE	TSN	Wed, Dec 6, 2023	49.85	50.35	49.43	50.19
7941	NYSE	TSN	Tue, Dec 5, 2023	49.66	50.11	49.43	49.94
7940	NYSE	TSN	Mon, Dec 4, 2023	48.00	49.98	47.92	49.82
7939	NYSE	TSN	Fri, Dec 1, 2023	46.78	48.31	46.78	48.20
7938	NYSE	TSN	Thu, Nov 30, 2023	47.03	47.34	46.51	46.84
7937	NYSE	TSN	Wed, Nov 29, 2023	47.90	47.97	46.97	46.60
7936	NYSE	TSN	Tue, Nov 28, 2023	47.50	48.16	47.10	47.99
7935	NYSE	TSN	Mon, Nov 27, 2023	48.37	48.50	47.57	47.59
7934	NYSE	TSN	Fri, Nov 24, 2023	47.53	48.64	47.53	48.30
7933	NYSE	TSN	Wed, Nov 22, 2023	48.32	48.42	47.77	48.01
7932	NYSE	TSN	Tue, Nov 21, 2023	48.20	48.32	47.40	47.98
7931	NYSE	TSN	Mon, Nov 20, 2023	48.45	48.61	48.02	48.41
7930	NYSE	TSN	Fri, Nov 17, 2023	48.66	48.81	47.87	48.74
7929	NYSE	TSN	Thu, Nov 16, 2023	48.18	48.64	47.67	48.33
7928	NYSE	TSN	Wed, Nov 15, 2023	47.82	48.41	47.43	48.31
7927	NYSE	TSN	Tue, Nov 14, 2023	45.75	47.90	45.38	47.74
7926	NYSE	TSN	Mon, Nov 13, 2023	46.00	48.99	45.13	45.62
7925	NYSE	TSN	Fri, Nov 10, 2023	46.70	47.05	46.22	46.95
7924	NYSE	TSN	Thu, Nov 9, 2023	46.61	46.96	46.16	46.40
7923	NYSE	TSN	Wed, Nov 8, 2023	46.87	47.03	46.00	46.34
7922	NYSE	TSN	Tue, Nov 7, 2023	46.58	47.20	46.43	46.72
7921	NYSE	TSN	Mon, Nov 6, 2023	46.55	46.97	46.25	46.58
7920	NYSE	TSN	Fri, Nov 3, 2023	47.99	48.27	46.93	47.06
7919	NYSE	TSN	Thu, Nov 2, 2023	46.83	47.63	46.63	47.56
7918	NYSE	TSN	Wed, Nov 1, 2023	46.50	46.66	45.99	46.47
7917	NYSE	TSN	Tue, Oct 31, 2023	46.44	46.54	46.05	46.35
7916	NYSE	TSN	Mon, Oct 30, 2023	45.99	46.44	45.66	46.27
7915	NYSE	TSN	Fri, Oct 27, 2023	45.75	46.19	45.36	45.62
7914	NYSE	TSN	Thu, Oct 26, 2023	45.51	46.39	45.46	45.92
7913	NYSE	TSN	Wed, Oct 25, 2023	45.32	45.62	45.08	45.37
7912	NYSE	TSN	Tue, Oct 24, 2023	45.21	45.74	45.15	45.47
7911	NYSE	TSN	Mon, Oct 23, 2023	46.12	46.26	44.94	45.17
7910	NYSE	TSN	Fri, Oct 20, 2023	46.71	46.98	46.25	46.29
7909	NYSE	TSN	Thu, Oct 19, 2023	46.87	47.30	46.57	46.59
7908	NYSE	TSN	Wed, Oct 18, 2023	47.05	47.61	46.74	46.93
7907	NYSE	TSN	Tue, Oct 17, 2023	47.00	47.67	46.83	47.20
7906	NYSE	TSN	Mon, Oct 16, 2023	46.77	47.58	46.27	47.37
7905	NYSE	TSN	Fri, Oct 13, 2023	47.29	47.36	46.16	46.52
7904	NYSE	TSN	Thu, Oct 12, 2023	48.21	48.24	46.79	47.11
7903	NYSE	TSN	Wed, Oct 11, 2023	48.46	48.76	47.82	48.21
7902	NYSE	TSN	Tue, Oct 10, 2023	47.67	48.61	47.66	48.35
7901	NYSE	TSN	Mon, Oct 9, 2023	47.27	47.48	46.40	47.22
7900	NYSE	TSN	Fri, Oct 6, 2023	47.90	48.00	46.51	47.43
7899	NYSE	TSN	Thu, Oct 5, 2023	48.37	48.86	48.15	48.17
7898	NYSE	TSN	Wed, Oct 4, 2023	48.76	49.04	47.76	48.35
7897	NYSE	TSN	Tue, Oct 3, 2023	49.00	49.40	48.84	49.08
7896	NYSE	TSN	Mon, Oct 2, 2023	50.25	50.25	48.64	49.24
7895	NYSE	TSN	Fri, Sep 29, 2023	50.11	50.86	49.98	50.49
7894	NYSE	TSN	Thu, Sep 28, 2023	50.26	50.46	49.40	49.93
7893	NYSE	TSN	Wed, Sep 27, 2023	51.36	51.39	50.08	50.11
7892	NYSE	TSN	Tue, Sep 26, 2023	50.12	51.38	50.12	51.27
7891	NYSE	TSN	Mon, Sep 25, 2023	50.80	51.07	50.22	50.62
7890	NYSE	TSN	Fri, Sep 22, 2023	52.28	52.43	50.98	51.12
7889	NYSE	TSN	Thu, Sep 21, 2023	53.31	53.40	52.82	53.05
7888	NYSE	TSN	Wed, Sep 20, 2023	54.17	54.21	53.08	53.32
7887	NYSE	TSN	Tue, Sep 19, 2023	53.94	54.09	53.71	53.82
7886	NYSE	TSN	Mon, Sep 18, 2023	54.76	54.76	53.69	53.90
7885	NYSE	TSN	Fri, Sep 15, 2023	53.86	55.31	53.75	54.54
7884	NYSE	TSN	Thu, Sep 14, 2023	53.08	54.02	53.07	53.96
7883	NYSE	TSN	Wed, Sep 13, 2023	53.08	53.08	52.16	52.84
7882	NYSE	TSN	Tue, Sep 12, 2023	52.83	53.19	52.54	52.89
7881	NYSE	TSN	Mon, Sep 11, 2023	52.06	52.89	52.06	52.56
7880	NYSE	TSN	Fri, Sep 8, 2023	51.37	52.09	51.27	52.05
7879	NYSE	TSN	Thu, Sep 7, 2023	51.51	51.89	50.92	51.33
7878	NYSE	TSN	Wed, Sep 6, 2023	51.97	52.26	51.23	51.52
7877	NYSE	TSN	Tue, Sep 5, 2023	52.50	52.60	51.96	52.15
7876	NYSE	TSN	Fri, Sep 1, 2023	53.33	53.74	52.38	52.59
7875	NYSE	TSN	Thu, Aug 31, 2023	53.69	53.92	53.16	53.27
7874	NYSE	TSN	Wed, Aug 30, 2023	54.71	54.73	54.21	53.89
7873	NYSE	TSN	Tue, Aug 29, 2023	54.55	54.75	54.16	54.67
7872	NYSE	TSN	Mon, Aug 28, 2023	54.33	54.80	54.10	54.29
7871	NYSE	TSN	Fri, Aug 25, 2023	54.35	54.56	53.90	54.01
7870	NYSE	TSN	Thu, Aug 24, 2023	53.63	54.42	53.55	54.18
7869	NYSE	TSN	Wed, Aug 23, 2023	54.08	54.17	53.13	53.47
7868	NYSE	TSN	Tue, Aug 22, 2023	54.69	55.10	54.04	54.04
7867	NYSE	TSN	Mon, Aug 21, 2023	54.64	55.00	54.20	54.81
7866	NYSE	TSN	Fri, Aug 18, 2023	54.02	55.11	53.86	54.63
7865	NYSE	TSN	Thu, Aug 17, 2023	53.51	54.68	53.28	54.10
7864	NYSE	TSN	Wed, Aug 16, 2023	53.60	53.76	53.27	53.40
7863	NYSE	TSN	Tue, Aug 15, 2023	53.99	53.99	53.40	53.73
7862	NYSE	TSN	Mon, Aug 14, 2023	55.15	55.26	54.29	54.41
7861	NYSE	TSN	Fri, Aug 11, 2023	53.69	55.24	53.65	55.24
7860	NYSE	TSN	Thu, Aug 10, 2023	53.90	54.81	53.73	53.75
7859	NYSE	TSN	Wed, Aug 9, 2023	55.13	55.13	53.77	53.82
7858	NYSE	TSN	Tue, Aug 8, 2023	53.88	55.12	53.18	55.05
7857	NYSE	TSN	Mon, Aug 7, 2023	50.88	54.37	50.10	54.30
7856	NYSE	TSN	Fri, Aug 4, 2023	56.54	57.15	56.36	56.46
7855	NYSE	TSN	Thu, Aug 3, 2023	55.31	56.66	55.13	56.27
7854	NYSE	TSN	Wed, Aug 2, 2023	55.00	55.91	54.80	55.41
7853	NYSE	TSN	Tue, Aug 1, 2023	55.72	55.90	55.21	55.32
7852	NYSE	TSN	Mon, Jul 31, 2023	56.40	56.60	55.44	55.72
7851	NYSE	TSN	Fri, Jul 28, 2023	55.54	56.44	55.47	56.35
7850	NYSE	TSN	Thu, Jul 27, 2023	55.40	55.71	54.92	55.41
7849	NYSE	TSN	Wed, Jul 26, 2023	54.29	55.37	54.21	55.04
7848	NYSE	TSN	Tue, Jul 25, 2023	53.66	54.27	53.44	54.23
7847	NYSE	TSN	Mon, Jul 24, 2023	52.83	53.71	52.77	53.47
7846	NYSE	TSN	Fri, Jul 21, 2023	52.70	52.93	52.36	52.66
7845	NYSE	TSN	Thu, Jul 20, 2023	52.63	52.63	52.12	52.50
7844	NYSE	TSN	Wed, Jul 19, 2023	51.99	52.73	51.92	52.27
7843	NYSE	TSN	Tue, Jul 18, 2023	51.96	52.48	51.19	51.49
7842	NYSE	TSN	Mon, Jul 17, 2023	52.00	52.19	51.40	51.88
7841	NYSE	TSN	Fri, Jul 14, 2023	52.91	52.91	52.21	52.33
7840	NYSE	TSN	Thu, Jul 13, 2023	52.20	53.16	52.20	52.97
7839	NYSE	TSN	Wed, Jul 12, 2023	52.07	52.30	51.50	52.18
7838	NYSE	TSN	Tue, Jul 11, 2023	51.19	51.68	51.08	51.67
7837	NYSE	TSN	Mon, Jul 10, 2023	51.73	51.86	50.71	50.90
7836	NYSE	TSN	Fri, Jul 7, 2023	51.97	52.44	51.51	51.76
7835	NYSE	TSN	Thu, Jul 6, 2023	51.39	52.45	51.09	52.10
7834	NYSE	TSN	Wed, Jul 5, 2023	51.51	52.11	51.28	51.88
7833	NYSE	TSN	Mon, Jul 3, 2023	51.39	52.17	51.20	51.81
7832	NYSE	TSN	Fri, Jun 30, 2023	50.82	51.21	50.28	51.04
7831	NYSE	TSN	Thu, Jun 29, 2023	49.86	50.88	49.75	50.69
7830	NYSE	TSN	Wed, Jun 28, 2023	49.71	49.92	49.18	49.83
7829	NYSE	TSN	Tue, Jun 27, 2023	50.31	50.69	49.94	49.96
7828	NYSE	TSN	Mon, Jun 26, 2023	49.40	50.29	49.37	50.23
7827	NYSE	TSN	Fri, Jun 23, 2023	50.35	50.37	49.32	49.50
7826	NYSE	TSN	Thu, Jun 22, 2023	50.75	50.83	49.95	50.41
7825	NYSE	TSN	Wed, Jun 21, 2023	49.69	50.59	49.33	50.47
7824	NYSE	TSN	Tue, Jun 20, 2023	50.31	50.33	49.75	49.83
7823	NYSE	TSN	Fri, Jun 16, 2023	50.36	50.49	49.96	50.39
7822	NYSE	TSN	Thu, Jun 15, 2023	49.76	50.44	49.65	50.21
7821	NYSE	TSN	Wed, Jun 14, 2023	50.61	50.75	49.75	49.76
7820	NYSE	TSN	Tue, Jun 13, 2023	50.58	51.08	50.18	50.26
7819	NYSE	TSN	Mon, Jun 12, 2023	50.54	50.99	50.30	50.65
7818	NYSE	TSN	Fri, Jun 9, 2023	50.65	50.70	50.16	50.37
7817	NYSE	TSN	Thu, Jun 8, 2023	51.07	51.21	50.20	50.86
7816	NYSE	TSN	Wed, Jun 7, 2023	50.26	51.55	50.04	51.33
7815	NYSE	TSN	Tue, Jun 6, 2023	50.43	50.80	49.96	50.44
7814	NYSE	TSN	Mon, Jun 5, 2023	51.34	51.55	50.27	51.34
7813	NYSE	TSN	Fri, Jun 2, 2023	50.90	51.75	50.54	51.34
7812	NYSE	TSN	Thu, Jun 1, 2023	51.12	51.12	50.39	50.61
7811	NYSE	TSN	Wed, May 31, 2023	51.87	51.98	50.50	50.64
7810	NYSE	TSN	Tue, May 30, 2023	51.91	52.50	51.30	51.90
7809	NYSE	TSN	Fri, May 26, 2023	51.75	52.14	51.49	52.01
7808	NYSE	TSN	Thu, May 25, 2023	51.58	51.99	51.26	51.76
7807	NYSE	TSN	Wed, May 24, 2023	51.76	52.03	50.74	51.77
7806	NYSE	TSN	Tue, May 23, 2023	50.30	51.96	50.23	51.67
7805	NYSE	TSN	Mon, May 22, 2023	50.00	50.39	49.79	50.11
7804	NYSE	TSN	Fri, May 19, 2023	50.00	50.52	49.70	49.96
7803	NYSE	TSN	Thu, May 18, 2023	49.84	50.31	49.51	49.97
7802	NYSE	TSN	Wed, May 17, 2023	49.12	50.15	48.93	50.12
7801	NYSE	TSN	Tue, May 16, 2023	49.27	49.45	48.66	49.20
7800	NYSE	TSN	Mon, May 15, 2023	49.46	50.11	49.22	49.47
7799	NYSE	TSN	Fri, May 12, 2023	49.20	49.50	48.34	48.87
7798	NYSE	TSN	Thu, May 11, 2023	47.76	49.39	47.48	49.34
7797	NYSE	TSN	Wed, May 10, 2023	49.00	49.35	47.11	47.28
7796	NYSE	TSN	Tue, May 9, 2023	50.30	50.30	48.31	48.82
7795	NYSE	TSN	Mon, May 8, 2023	54.42	54.75	50.02	50.73
7794	NYSE	TSN	Fri, May 5, 2023	60.03	61.02	59.90	60.69
7793	NYSE	TSN	Thu, May 4, 2023	60.33	60.60	59.66	60.13
7792	NYSE	TSN	Wed, May 3, 2023	61.02	61.35	60.42	60.56
7791	NYSE	TSN	Tue, May 2, 2023	62.11	62.13	60.39	60.94
7790	NYSE	TSN	Mon, May 1, 2023	62.54	63.28	62.31	62.33
7789	NYSE	TSN	Fri, Apr 28, 2023	61.56	62.66	61.41	62.49
7788	NYSE	TSN	Thu, Apr 27, 2023	60.33	61.31	60.11	61.28
7787	NYSE	TSN	Wed, Apr 26, 2023	60.73	61.03	60.15	60.35
7786	NYSE	TSN	Tue, Apr 25, 2023	60.91	61.10	60.41	61.00
7785	NYSE	TSN	Mon, Apr 24, 2023	60.96	61.16	60.63	60.91
7784	NYSE	TSN	Fri, Apr 21, 2023	61.08	61.20	60.52	61.00
7783	NYSE	TSN	Thu, Apr 20, 2023	61.49	61.50	60.75	60.86
7782	NYSE	TSN	Wed, Apr 19, 2023	60.94	61.78	60.56	61.62
7781	NYSE	TSN	Tue, Apr 18, 2023	61.39	61.56	60.53	60.87
7780	NYSE	TSN	Mon, Apr 17, 2023	60.95	61.68	60.83	61.44
7779	NYSE	TSN	Fri, Apr 14, 2023	61.58	61.64	60.45	60.82
7778	NYSE	TSN	Thu, Apr 13, 2023	61.40	61.88	61.02	61.69
7777	NYSE	TSN	Wed, Apr 12, 2023	62.26	62.67	61.50	61.58
7776	NYSE	TSN	Tue, Apr 11, 2023	61.26	62.66	61.18	62.05
7775	NYSE	TSN	Mon, Apr 10, 2023	59.39	61.16	59.34	61.05
7774	NYSE	TSN	Thu, Apr 6, 2023	60.19	60.42	59.44	59.61
7773	NYSE	TSN	Wed, Apr 5, 2023	59.83	60.46	59.55	59.96
7772	NYSE	TSN	Tue, Apr 4, 2023	59.63	59.69	58.88	59.68
7771	NYSE	TSN	Mon, Apr 3, 2023	59.22	59.63	58.77	59.41
7770	NYSE	TSN	Fri, Mar 31, 2023	58.55	59.43	58.24	59.32
7769	NYSE	TSN	Thu, Mar 30, 2023	58.58	58.73	58.11	58.32
7768	NYSE	TSN	Wed, Mar 29, 2023	58.24	58.48	58.06	58.25
7767	NYSE	TSN	Tue, Mar 28, 2023	57.95	58.48	57.78	57.85
7766	NYSE	TSN	Mon, Mar 27, 2023	57.61	58.39	57.37	57.99
7765	NYSE	TSN	Fri, Mar 24, 2023	56.01	57.36	56.00	57.06
7764	NYSE	TSN	Thu, Mar 23, 2023	57.14	57.45	55.81	56.08
7763	NYSE	TSN	Wed, Mar 22, 2023	58.43	58.44	57.18	57.20
7762	NYSE	TSN	Tue, Mar 21, 2023	58.63	58.89	57.93	58.23
7761	NYSE	TSN	Mon, Mar 20, 2023	58.81	59.13	58.32	58.57
7760	NYSE	TSN	Fri, Mar 17, 2023	59.23	59.23	58.02	58.54
7759	NYSE	TSN	Thu, Mar 16, 2023	58.50	59.24	58.18	58.53
7758	NYSE	TSN	Wed, Mar 15, 2023	56.73	58.17	56.07	58.14
7757	NYSE	TSN	Tue, Mar 14, 2023	57.96	57.99	56.70	57.30
7756	NYSE	TSN	Mon, Mar 13, 2023	56.71	57.57	56.65	57.21
7755	NYSE	TSN	Fri, Mar 10, 2023	57.49	57.97	56.74	56.98
7754	NYSE	TSN	Thu, Mar 9, 2023	58.70	58.70	57.53	57.64
7753	NYSE	TSN	Wed, Mar 8, 2023	58.44	58.69	58.14	58.51
7752	NYSE	TSN	Tue, Mar 7, 2023	58.66	59.03	58.13	58.37
7751	NYSE	TSN	Mon, Mar 6, 2023	59.22	59.36	58.54	58.75
7750	NYSE	TSN	Fri, Mar 3, 2023	59.15	59.59	58.88	59.23
7749	NYSE	TSN	Thu, Mar 2, 2023	58.97	59.14	58.24	59.06
7748	NYSE	TSN	Wed, Mar 1, 2023	58.99	59.56	58.51	59.29
7747	NYSE	TSN	Tue, Feb 28, 2023	60.05	60.26	59.18	59.24
7746	NYSE	TSN	Mon, Feb 27, 2023	61.54	61.66	60.25	59.93
7745	NYSE	TSN	Fri, Feb 24, 2023	61.79	62.00	60.67	61.23
7744	NYSE	TSN	Thu, Feb 23, 2023	62.40	63.49	61.87	62.36
7743	NYSE	TSN	Wed, Feb 22, 2023	60.81	62.77	60.81	61.74
7742	NYSE	TSN	Tue, Feb 21, 2023	60.97	61.04	60.09	60.72
7741	NYSE	TSN	Fri, Feb 17, 2023	60.70	61.51	60.38	61.37
7740	NYSE	TSN	Thu, Feb 16, 2023	60.75	61.10	60.27	60.69
7739	NYSE	TSN	Wed, Feb 15, 2023	60.51	61.39	60.50	61.25
7738	NYSE	TSN	Tue, Feb 14, 2023	60.77	61.32	60.36	60.89
7737	NYSE	TSN	Mon, Feb 13, 2023	60.39	61.01	60.39	60.96
7736	NYSE	TSN	Fri, Feb 10, 2023	60.78	61.06	60.11	60.39
7735	NYSE	TSN	Thu, Feb 9, 2023	60.05	61.30	60.05	60.64
7734	NYSE	TSN	Wed, Feb 8, 2023	61.15	61.64	59.97	59.98
7733	NYSE	TSN	Tue, Feb 7, 2023	60.29	61.71	59.65	61.41
7732	NYSE	TSN	Mon, Feb 6, 2023	60.72	62.17	60.11	61.08
7731	NYSE	TSN	Fri, Feb 3, 2023	65.20	65.31	63.97	64.03
7730	NYSE	TSN	Thu, Feb 2, 2023	65.10	65.81	64.77	65.13
7729	NYSE	TSN	Wed, Feb 1, 2023	65.39	65.60	64.07	65.13
7728	NYSE	TSN	Tue, Jan 31, 2023	64.40	65.75	63.88	65.75
7727	NYSE	TSN	Mon, Jan 30, 2023	65.47	65.47	64.00	64.10
7726	NYSE	TSN	Fri, Jan 27, 2023	65.48	65.73	64.60	65.72
7725	NYSE	TSN	Thu, Jan 26, 2023	65.84	65.91	64.86	65.49
7724	NYSE	TSN	Wed, Jan 25, 2023	64.94	65.94	64.75	65.81
7723	NYSE	TSN	Tue, Jan 24, 2023	66.00	74.07	65.06	65.24
7722	NYSE	TSN	Mon, Jan 23, 2023	64.96	66.34	64.73	66.15
7721	NYSE	TSN	Fri, Jan 20, 2023	63.68	64.73	63.20	64.70
7720	NYSE	TSN	Thu, Jan 19, 2023	63.64	63.83	63.01	63.49
7719	NYSE	TSN	Wed, Jan 18, 2023	65.28	65.74	63.82	63.87
7718	NYSE	TSN	Tue, Jan 17, 2023	64.98	65.78	64.98	65.36
7717	NYSE	TSN	Fri, Jan 13, 2023	64.48	65.02	64.39	64.98
7716	NYSE	TSN	Thu, Jan 12, 2023	66.04	66.26	64.80	64.83
7715	NYSE	TSN	Wed, Jan 11, 2023	65.86	66.02	64.85	65.81
7714	NYSE	TSN	Tue, Jan 10, 2023	66.00	66.01	65.13	65.58
7713	NYSE	TSN	Mon, Jan 9, 2023	66.15	66.79	65.71	65.71
7712	NYSE	TSN	Fri, Jan 6, 2023	64.84	66.34	64.69	66.07
7711	NYSE	TSN	Thu, Jan 5, 2023	64.44	64.67	63.85	64.36
7710	NYSE	TSN	Wed, Jan 4, 2023	64.01	64.84	63.89	64.51
7709	NYSE	TSN	Tue, Jan 3, 2023	62.95	63.85	62.52	63.60
7708	NYSE	TSN	Fri, Dec 30, 2022	61.68	62.25	61.45	62.25
7707	NYSE	TSN	Thu, Dec 29, 2022	61.25	62.07	61.18	61.79
7706	NYSE	TSN	Wed, Dec 28, 2022	61.68	61.99	61.09	61.19
7705	NYSE	TSN	Tue, Dec 27, 2022	61.36	61.85	60.90	61.69
7704	NYSE	TSN	Fri, Dec 23, 2022	60.96	61.40	60.76	61.35
7703	NYSE	TSN	Thu, Dec 22, 2022	60.33	60.90	59.38	60.88
7702	NYSE	TSN	Wed, Dec 21, 2022	61.63	61.91	60.65	60.76
7701	NYSE	TSN	Tue, Dec 20, 2022	60.60	61.66	60.60	61.38
7700	NYSE	TSN	Mon, Dec 19, 2022	61.78	62.07	60.51	60.81
7699	NYSE	TSN	Fri, Dec 16, 2022	61.93	62.46	61.05	61.84
7698	NYSE	TSN	Thu, Dec 15, 2022	63.87	64.11	62.44	62.57
7697	NYSE	TSN	Wed, Dec 14, 2022	64.62	65.11	63.90	64.35
7696	NYSE	TSN	Tue, Dec 13, 2022	65.15	66.08	64.35	64.58
7695	NYSE	TSN	Mon, Dec 12, 2022	63.68	64.60	63.10	64.53
7694	NYSE	TSN	Fri, Dec 9, 2022	63.45	64.41	63.31	63.75
7693	NYSE	TSN	Thu, Dec 8, 2022	63.55	64.28	63.50	63.86
7692	NYSE	TSN	Wed, Dec 7, 2022	64.01	64.79	63.71	63.74
7691	NYSE	TSN	Tue, Dec 6, 2022	64.44	64.77	63.77	64.15
7690	NYSE	TSN	Mon, Dec 5, 2022	65.42	65.58	64.31	64.77
7689	NYSE	TSN	Fri, Dec 2, 2022	65.10	66.13	64.91	66.02
7688	NYSE	TSN	Thu, Dec 1, 2022	66.61	66.61	64.94	65.48
7687	NYSE	TSN	Wed, Nov 30, 2022	65.96	66.32	64.58	66.28
7686	NYSE	TSN	Tue, Nov 29, 2022	65.55	66.63	65.07	65.97
7685	NYSE	TSN	Mon, Nov 28, 2022	65.87	66.70	64.79	65.53
7684	NYSE	TSN	Fri, Nov 25, 2022	67.27	67.87	67.22	67.33
7683	NYSE	TSN	Wed, Nov 23, 2022	67.12	67.34	66.72	67.14
7682	NYSE	TSN	Tue, Nov 22, 2022	67.13	67.87	66.78	67.32
7681	NYSE	TSN	Mon, Nov 21, 2022	65.63	66.79	65.04	66.75
7680	NYSE	TSN	Fri, Nov 18, 2022	66.00	66.15	64.33	65.52
7679	NYSE	TSN	Thu, Nov 17, 2022	64.17	65.48	64.17	65.39
7678	NYSE	TSN	Wed, Nov 16, 2022	64.48	65.38	64.09	64.53
7677	NYSE	TSN	Tue, Nov 15, 2022	65.69	65.96	63.96	64.34
7676	NYSE	TSN	Mon, Nov 14, 2022	67.59	68.76	64.72	64.83
7675	NYSE	TSN	Fri, Nov 11, 2022	66.56	67.52	65.58	67.41
7674	NYSE	TSN	Thu, Nov 10, 2022	65.61	66.88	65.29	66.46
7673	NYSE	TSN	Wed, Nov 9, 2022	65.52	66.11	63.62	64.11
7672	NYSE	TSN	Tue, Nov 8, 2022	67.31	68.67	67.07	67.73
7671	NYSE	TSN	Mon, Nov 7, 2022	67.48	68.02	66.03	67.26
7670	NYSE	TSN	Fri, Nov 4, 2022	67.37	68.01	66.38	67.30
7669	NYSE	TSN	Thu, Nov 3, 2022	66.92	67.06	66.22	66.56
7668	NYSE	TSN	Wed, Nov 2, 2022	67.74	69.02	67.39	67.44
7667	NYSE	TSN	Tue, Nov 1, 2022	68.85	69.07	67.82	68.00
7666	NYSE	TSN	Mon, Oct 31, 2022	68.63	69.03	68.09	68.35
7665	NYSE	TSN	Fri, Oct 28, 2022	67.65	68.87	67.51	68.64
7664	NYSE	TSN	Thu, Oct 27, 2022	68.09	68.58	67.18	67.39
7663	NYSE	TSN	Wed, Oct 26, 2022	67.40	68.43	67.35	67.82
7662	NYSE	TSN	Tue, Oct 25, 2022	65.12	67.37	65.05	67.03
7661	NYSE	TSN	Mon, Oct 24, 2022	65.51	66.18	64.79	65.12
7660	NYSE	TSN	Fri, Oct 21, 2022	64.46	65.29	64.16	65.12
7659	NYSE	TSN	Thu, Oct 20, 2022	65.24	66.01	64.47	64.60
7658	NYSE	TSN	Wed, Oct 19, 2022	65.85	66.20	64.64	65.02
7657	NYSE	TSN	Tue, Oct 18, 2022	66.65	66.79	65.29	65.70
7656	NYSE	TSN	Mon, Oct 17, 2022	65.86	66.45	65.53	65.81
7655	NYSE	TSN	Fri, Oct 14, 2022	65.86	66.73	64.53	64.84
7654	NYSE	TSN	Thu, Oct 13, 2022	63.25	65.87	62.94	65.45
7653	NYSE	TSN	Wed, Oct 12, 2022	64.21	64.52	63.68	63.78
7652	NYSE	TSN	Tue, Oct 11, 2022	64.03	64.94	63.43	63.95
7651	NYSE	TSN	Mon, Oct 10, 2022	64.21	64.85	63.86	64.10
7650	NYSE	TSN	Fri, Oct 7, 2022	65.15	65.21	63.44	63.89
7649	NYSE	TSN	Thu, Oct 6, 2022	66.07	66.27	65.11	65.52
7648	NYSE	TSN	Wed, Oct 5, 2022	67.14	67.30	65.90	66.64
7647	NYSE	TSN	Tue, Oct 4, 2022	67.08	68.28	67.00	67.46
7646	NYSE	TSN	Mon, Oct 3, 2022	66.38	66.75	65.52	66.72
7645	NYSE	TSN	Fri, Sep 30, 2022	66.83	67.31	65.85	65.93
7644	NYSE	TSN	Thu, Sep 29, 2022	67.99	68.06	66.22	66.85
7643	NYSE	TSN	Wed, Sep 28, 2022	68.64	68.90	67.65	68.59
7642	NYSE	TSN	Tue, Sep 27, 2022	69.40	70.07	67.96	68.56
7641	NYSE	TSN	Mon, Sep 26, 2022	69.81	69.87	68.59	68.95
7640	NYSE	TSN	Fri, Sep 23, 2022	70.25	70.55	68.99	69.94
7639	NYSE	TSN	Thu, Sep 22, 2022	71.61	71.67	70.76	71.01
7638	NYSE	TSN	Wed, Sep 21, 2022	72.37	72.83	71.30	71.32
7637	NYSE	TSN	Tue, Sep 20, 2022	72.00	72.21	71.21	71.83
7636	NYSE	TSN	Mon, Sep 19, 2022	71.85	72.52	71.74	72.44
7635	NYSE	TSN	Fri, Sep 16, 2022	71.86	72.28	71.41	72.01
7634	NYSE	TSN	Thu, Sep 15, 2022	72.27	73.30	71.81	72.10
7633	NYSE	TSN	Wed, Sep 14, 2022	73.16	73.30	71.68	72.29
7632	NYSE	TSN	Tue, Sep 13, 2022	73.79	74.40	73.05	73.23
7631	NYSE	TSN	Mon, Sep 12, 2022	75.85	76.23	75.46	75.56
7630	NYSE	TSN	Fri, Sep 9, 2022	74.52	76.00	74.14	75.57
7629	NYSE	TSN	Thu, Sep 8, 2022	72.99	74.20	72.66	73.94
7628	NYSE	TSN	Wed, Sep 7, 2022	72.84	74.27	72.18	73.88
7627	NYSE	TSN	Tue, Sep 6, 2022	75.02	75.02	72.94	73.06
7626	NYSE	TSN	Fri, Sep 2, 2022	75.40	76.13	74.26	74.62
7625	NYSE	TSN	Thu, Sep 1, 2022	75.03	75.23	73.92	74.82
7624	NYSE	TSN	Wed, Aug 31, 2022	76.09	76.43	75.33	75.38
7623	NYSE	TSN	Tue, Aug 30, 2022	77.64	77.91	76.23	76.28
7622	NYSE	TSN	Mon, Aug 29, 2022	77.78	78.34	77.17	77.66
7621	NYSE	TSN	Fri, Aug 26, 2022	80.17	80.36	78.24	78.31
7620	NYSE	TSN	Thu, Aug 25, 2022	79.65	80.69	79.42	80.04
7619	NYSE	TSN	Wed, Aug 24, 2022	79.98	79.99	78.80	79.53
7618	NYSE	TSN	Tue, Aug 23, 2022	80.32	80.41	79.50	79.83
7617	NYSE	TSN	Mon, Aug 22, 2022	81.20	81.24	80.05	80.45
7616	NYSE	TSN	Fri, Aug 19, 2022	81.82	82.03	81.34	81.75
7615	NYSE	TSN	Thu, Aug 18, 2022	80.99	82.00	80.52	81.78
7614	NYSE	TSN	Wed, Aug 17, 2022	81.94	82.05	80.81	81.09
7613	NYSE	TSN	Tue, Aug 16, 2022	82.20	82.49	81.76	82.09
7612	NYSE	TSN	Mon, Aug 15, 2022	81.63	82.17	81.21	82.05
7611	NYSE	TSN	Fri, Aug 12, 2022	80.91	81.85	80.81	81.79
7610	NYSE	TSN	Thu, Aug 11, 2022	79.78	81.77	79.65	80.69
7609	NYSE	TSN	Wed, Aug 10, 2022	80.34	80.60	79.28	79.36
7608	NYSE	TSN	Tue, Aug 9, 2022	80.22	81.20	79.65	79.92
7607	NYSE	TSN	Mon, Aug 8, 2022	82.31	83.08	78.68	80.10
7606	NYSE	TSN	Fri, Aug 5, 2022	86.47	87.77	85.98	87.45
7605	NYSE	TSN	Thu, Aug 4, 2022	87.23	87.64	86.48	86.57
7604	NYSE	TSN	Wed, Aug 3, 2022	87.58	87.87	86.79	87.56
7603	NYSE	TSN	Tue, Aug 2, 2022	88.39	88.49	87.21	87.51
7602	NYSE	TSN	Mon, Aug 1, 2022	87.86	88.76	87.72	88.17
7601	NYSE	TSN	Fri, Jul 29, 2022	87.04	88.14	86.65	88.01
7600	NYSE	TSN	Thu, Jul 28, 2022	85.72	87.55	85.60	87.20
7599	NYSE	TSN	Wed, Jul 27, 2022	84.38	85.91	83.19	85.68
7598	NYSE	TSN	Tue, Jul 26, 2022	83.12	84.40	83.07	84.21
7597	NYSE	TSN	Mon, Jul 25, 2022	82.29	83.77	82.06	83.69
7596	NYSE	TSN	Fri, Jul 22, 2022	82.69	83.00	81.64	82.08
7595	NYSE	TSN	Thu, Jul 21, 2022	81.58	82.37	81.38	82.22
7594	NYSE	TSN	Wed, Jul 20, 2022	82.34	82.65	81.49	82.35
7593	NYSE	TSN	Tue, Jul 19, 2022	82.68	83.66	82.68	83.50
7592	NYSE	TSN	Mon, Jul 18, 2022	82.19	83.11	81.65	81.88
7591	NYSE	TSN	Fri, Jul 15, 2022	82.54	82.88	81.71	81.93
7590	NYSE	TSN	Thu, Jul 14, 2022	81.24	82.31	80.88	81.54
7589	NYSE	TSN	Wed, Jul 13, 2022	82.32	83.48	81.62	83.03
7588	NYSE	TSN	Tue, Jul 12, 2022	81.52	83.60	81.15	82.72
7587	NYSE	TSN	Mon, Jul 11, 2022	83.55	84.29	81.74	81.81
7586	NYSE	TSN	Fri, Jul 8, 2022	86.17	86.40	84.07	84.11
7585	NYSE	TSN	Thu, Jul 7, 2022	85.98	86.50	85.34	86.07
7584	NYSE	TSN	Wed, Jul 6, 2022	85.88	86.48	84.53	85.68
7583	NYSE	TSN	Tue, Jul 5, 2022	84.20	86.00	82.73	85.79
7582	NYSE	TSN	Fri, Jul 1, 2022	85.89	85.89	84.11	85.25
7581	NYSE	TSN	Thu, Jun 30, 2022	85.55	86.69	85.40	86.06
7580	NYSE	TSN	Wed, Jun 29, 2022	85.95	86.73	84.85	86.30
7579	NYSE	TSN	Tue, Jun 28, 2022	86.25	86.95	85.39	85.62
7578	NYSE	TSN	Mon, Jun 27, 2022	85.70	86.03	85.07	85.81
7577	NYSE	TSN	Fri, Jun 24, 2022	84.44	86.12	83.76	85.80
7576	NYSE	TSN	Thu, Jun 23, 2022	84.29	85.12	83.45	83.96
7575	NYSE	TSN	Wed, Jun 22, 2022	83.94	84.15	82.91	83.81
7574	NYSE	TSN	Tue, Jun 21, 2022	83.99	84.59	83.36	84.01
7573	NYSE	TSN	Fri, Jun 17, 2022	82.61	83.55	81.80	83.07
7572	NYSE	TSN	Thu, Jun 16, 2022	83.21	83.32	81.78	82.55
7571	NYSE	TSN	Wed, Jun 15, 2022	84.35	86.03	83.40	84.11
7570	NYSE	TSN	Tue, Jun 14, 2022	83.44	84.52	83.20	83.92
7569	NYSE	TSN	Mon, Jun 13, 2022	83.32	84.41	82.56	83.31
7568	NYSE	TSN	Fri, Jun 10, 2022	84.22	84.85	84.02	84.14
7567	NYSE	TSN	Thu, Jun 9, 2022	87.40	87.50	85.28	85.31
7566	NYSE	TSN	Wed, Jun 8, 2022	88.00	88.30	87.16	87.31
7565	NYSE	TSN	Tue, Jun 7, 2022	86.60	92.32	86.53	88.38
7564	NYSE	TSN	Mon, Jun 6, 2022	87.88	88.56	87.06	87.48
7563	NYSE	TSN	Fri, Jun 3, 2022	87.55	88.25	87.07	87.41
7562	NYSE	TSN	Thu, Jun 2, 2022	88.08	88.08	85.58	88.01
7561	NYSE	TSN	Wed, Jun 1, 2022	89.59	89.95	87.70	88.14
7560	NYSE	TSN	Tue, May 31, 2022	90.30	90.44	88.75	89.61
7559	NYSE	TSN	Fri, May 27, 2022	89.90	91.05	89.84	90.58
7558	NYSE	TSN	Thu, May 26, 2022	89.32	90.59	89.32	89.76
7557	NYSE	TSN	Wed, May 25, 2022	88.94	89.58	88.44	89.06
7556	NYSE	TSN	Tue, May 24, 2022	87.16	88.87	86.86	88.75
7555	NYSE	TSN	Mon, May 23, 2022	86.60	88.32	86.42	87.34
7554	NYSE	TSN	Fri, May 20, 2022	85.00	85.78	83.92	85.28
7553	NYSE	TSN	Thu, May 19, 2022	84.00	85.64	82.95	84.12
7552	NYSE	TSN	Wed, May 18, 2022	90.96	91.03	84.11	84.75
7551	NYSE	TSN	Tue, May 17, 2022	90.90	92.34	89.75	91.77
7550	NYSE	TSN	Mon, May 16, 2022	90.01	91.24	90.01	90.79
7549	NYSE	TSN	Fri, May 13, 2022	89.71	90.36	89.08	90.00
7548	NYSE	TSN	Thu, May 12, 2022	90.40	90.54	88.33	89.54
7547	NYSE	TSN	Wed, May 11, 2022	92.50	92.84	89.96	90.20
7546	NYSE	TSN	Tue, May 10, 2022	93.42	94.77	91.43	92.09
7545	NYSE	TSN	Mon, May 9, 2022	92.65	93.08	89.86	92.84
7544	NYSE	TSN	Fri, May 6, 2022	90.94	91.39	90.15	90.82
7543	NYSE	TSN	Thu, May 5, 2022	91.81	92.48	90.13	90.90
7542	NYSE	TSN	Wed, May 4, 2022	90.82	92.50	90.07	92.23
7541	NYSE	TSN	Tue, May 3, 2022	91.29	92.17	88.52	90.10
7540	NYSE	TSN	Mon, May 2, 2022	94.52	94.71	91.13	92.90
7539	NYSE	TSN	Fri, Apr 29, 2022	95.64	95.69	92.98	93.16
7538	NYSE	TSN	Thu, Apr 28, 2022	94.08	95.76	93.84	95.69
7537	NYSE	TSN	Wed, Apr 27, 2022	92.98	94.63	92.25	93.62
7536	NYSE	TSN	Tue, Apr 26, 2022	94.63	95.00	92.55	92.58
7535	NYSE	TSN	Mon, Apr 25, 2022	94.68	94.93	92.18	94.51
7534	NYSE	TSN	Fri, Apr 22, 2022	97.84	97.84	94.86	94.92
7533	NYSE	TSN	Thu, Apr 21, 2022	98.68	99.54	97.66	97.79
7532	NYSE	TSN	Wed, Apr 20, 2022	97.73	99.18	97.42	98.40
7531	NYSE	TSN	Tue, Apr 19, 2022	95.42	97.82	95.11	97.48
7530	NYSE	TSN	Mon, Apr 18, 2022	95.32	96.29	94.58	95.08
7529	NYSE	TSN	Thu, Apr 14, 2022	94.76	96.07	94.58	95.45
7528	NYSE	TSN	Wed, Apr 13, 2022	93.64	94.53	92.95	94.49
7527	NYSE	TSN	Tue, Apr 12, 2022	93.95	94.48	92.96	93.44
7526	NYSE	TSN	Mon, Apr 11, 2022	92.89	94.37	92.48	93.82
7525	NYSE	TSN	Fri, Apr 8, 2022	91.79	92.90	91.58	92.44
7524	NYSE	TSN	Thu, Apr 7, 2022	90.90	91.85	90.24	91.44
7523	NYSE	TSN	Wed, Apr 6, 2022	90.00	91.54	89.87	90.90
7522	NYSE	TSN	Tue, Apr 5, 2022	89.71	90.79	89.71	90.19
7521	NYSE	TSN	Mon, Apr 4, 2022	90.70	90.97	88.32	89.85
7520	NYSE	TSN	Fri, Apr 1, 2022	90.00	91.06	89.79	91.04
7519	NYSE	TSN	Thu, Mar 31, 2022	88.45	90.19	88.45	89.63
7518	NYSE	TSN	Wed, Mar 30, 2022	88.85	88.97	87.97	88.71
7517	NYSE	TSN	Tue, Mar 29, 2022	87.21	88.91	87.13	88.82
7516	NYSE	TSN	Mon, Mar 28, 2022	86.93	87.20	85.88	86.77
7515	NYSE	TSN	Fri, Mar 25, 2022	86.23	86.96	86.01	86.93
7514	NYSE	TSN	Thu, Mar 24, 2022	86.16	86.71	85.66	86.33
7513	NYSE	TSN	Wed, Mar 23, 2022	86.81	87.33	84.90	85.73
7512	NYSE	TSN	Tue, Mar 22, 2022	86.65	87.24	85.56	86.78
7511	NYSE	TSN	Mon, Mar 21, 2022	87.36	88.30	86.31	86.58
7510	NYSE	TSN	Fri, Mar 18, 2022	88.43	88.43	86.40	87.14
7509	NYSE	TSN	Thu, Mar 17, 2022	87.06	89.09	86.90	88.60
7508	NYSE	TSN	Wed, Mar 16, 2022	86.07	87.91	85.13	87.22
7507	NYSE	TSN	Tue, Mar 15, 2022	85.22	86.05	83.14	85.70
7506	NYSE	TSN	Mon, Mar 14, 2022	86.75	87.15	84.18	85.50
7505	NYSE	TSN	Fri, Mar 11, 2022	90.34	90.93	87.45	87.64
7504	NYSE	TSN	Thu, Mar 10, 2022	90.43	90.71	89.15	89.95
7503	NYSE	TSN	Wed, Mar 9, 2022	93.86	94.43	89.50	90.64
7502	NYSE	TSN	Tue, Mar 8, 2022	92.60	94.00	91.28	92.32
7501	NYSE	TSN	Mon, Mar 7, 2022	93.36	93.65	92.06	92.56
7500	NYSE	TSN	Fri, Mar 4, 2022	94.00	94.51	92.96	93.51
7499	NYSE	TSN	Thu, Mar 3, 2022	94.76	96.34	94.61	95.34
7498	NYSE	TSN	Wed, Mar 2, 2022	94.30	96.05	94.19	95.04
7497	NYSE	TSN	Tue, Mar 1, 2022	92.71	94.67	92.51	93.83
7496	NYSE	TSN	Mon, Feb 28, 2022	91.54	93.43	91.19	92.66
7495	NYSE	TSN	Fri, Feb 25, 2022	91.23	93.46	90.97	92.91
7494	NYSE	TSN	Thu, Feb 24, 2022	90.31	90.88	88.24	90.33
7493	NYSE	TSN	Wed, Feb 23, 2022	92.54	93.07	91.69	91.99
7492	NYSE	TSN	Tue, Feb 22, 2022	92.42	93.07	91.67	92.44
7491	NYSE	TSN	Fri, Feb 18, 2022	92.97	94.08	92.06	92.27
7490	NYSE	TSN	Thu, Feb 17, 2022	94.20	94.89	92.81	93.21
7489	NYSE	TSN	Wed, Feb 16, 2022	93.61	94.81	93.55	94.45
7488	NYSE	TSN	Tue, Feb 15, 2022	94.70	95.10	93.72	93.96
7487	NYSE	TSN	Mon, Feb 14, 2022	97.21	98.07	94.24	94.88
7486	NYSE	TSN	Fri, Feb 11, 2022	98.38	99.14	97.50	97.99
7485	NYSE	TSN	Thu, Feb 10, 2022	98.32	99.85	97.54	97.88
7484	NYSE	TSN	Wed, Feb 9, 2022	99.17	100.35	98.57	98.72
7483	NYSE	TSN	Tue, Feb 8, 2022	99.82	100.72	97.57	98.71
7482	NYSE	TSN	Mon, Feb 7, 2022	97.40	99.53	95.52	99.09
7481	NYSE	TSN	Fri, Feb 4, 2022	90.14	90.21	87.82	88.29
7480	NYSE	TSN	Thu, Feb 3, 2022	91.14	91.51	89.97	90.32
7479	NYSE	TSN	Wed, Feb 2, 2022	90.80	91.57	89.91	91.37
7478	NYSE	TSN	Tue, Feb 1, 2022	90.89	91.74	90.03	91.06
7477	NYSE	TSN	Mon, Jan 31, 2022	90.70	91.22	90.12	90.89
7476	NYSE	TSN	Fri, Jan 28, 2022	89.46	91.34	89.05	91.30
7475	NYSE	TSN	Thu, Jan 27, 2022	91.07	92.78	89.38	90.02
7474	NYSE	TSN	Wed, Jan 26, 2022	90.41	92.22	89.78	90.58
7473	NYSE	TSN	Tue, Jan 25, 2022	90.33	90.86	89.17	90.29
7472	NYSE	TSN	Mon, Jan 24, 2022	89.55	90.89	88.20	90.65
7471	NYSE	TSN	Fri, Jan 21, 2022	91.17	91.17	89.52	89.93
7470	NYSE	TSN	Thu, Jan 20, 2022	92.24	92.34	90.25	90.46
7469	NYSE	TSN	Wed, Jan 19, 2022	93.48	93.81	92.45	92.71
7468	NYSE	TSN	Tue, Jan 18, 2022	93.43	94.09	91.95	93.72
7467	NYSE	TSN	Fri, Jan 14, 2022	92.74	94.06	92.58	93.76
7466	NYSE	TSN	Thu, Jan 13, 2022	91.31	93.27	91.19	93.21
7465	NYSE	TSN	Wed, Jan 12, 2022	90.79	91.05	90.07	90.75
7464	NYSE	TSN	Tue, Jan 11, 2022	91.59	91.80	89.30	90.99
7463	NYSE	TSN	Mon, Jan 10, 2022	91.45	91.82	90.22	90.77
7462	NYSE	TSN	Fri, Jan 7, 2022	90.81	91.69	90.35	91.01
7461	NYSE	TSN	Thu, Jan 6, 2022	90.34	91.48	89.82	90.84
7460	NYSE	TSN	Wed, Jan 5, 2022	90.00	91.11	89.65	89.72
7459	NYSE	TSN	Tue, Jan 4, 2022	88.21	89.98	88.11	89.54
7458	NYSE	TSN	Mon, Jan 3, 2022	86.88	87.83	86.16	87.80
7457	NYSE	TSN	Fri, Dec 31, 2021	86.40	87.50	86.27	87.16
7456	NYSE	TSN	Thu, Dec 30, 2021	86.61	86.75	86.07	86.32
7455	NYSE	TSN	Wed, Dec 29, 2021	86.67	86.82	86.20	86.42
7454	NYSE	TSN	Tue, Dec 28, 2021	85.94	86.70	85.94	86.67
7453	NYSE	TSN	Mon, Dec 27, 2021	85.09	86.16	84.92	86.16
7452	NYSE	TSN	Thu, Dec 23, 2021	85.21	85.75	84.94	85.22
7451	NYSE	TSN	Wed, Dec 22, 2021	85.15	85.53	84.57	84.93
7450	NYSE	TSN	Tue, Dec 21, 2021	85.00	85.68	84.57	85.27
7449	NYSE	TSN	Mon, Dec 20, 2021	84.71	85.13	83.99	84.84
7448	NYSE	TSN	Fri, Dec 17, 2021	86.30	86.62	85.39	85.43
7447	NYSE	TSN	Thu, Dec 16, 2021	86.40	86.96	85.81	86.20
7446	NYSE	TSN	Wed, Dec 15, 2021	85.78	86.26	85.03	85.91
7445	NYSE	TSN	Tue, Dec 14, 2021	85.25	86.43	84.85	85.75
7444	NYSE	TSN	Mon, Dec 13, 2021	83.72	85.39	83.22	84.93
7443	NYSE	TSN	Fri, Dec 10, 2021	84.25	84.55	83.57	84.11
7442	NYSE	TSN	Thu, Dec 9, 2021	83.38	84.40	82.51	83.75
7441	NYSE	TSN	Wed, Dec 8, 2021	84.34	84.97	83.44	83.53
7440	NYSE	TSN	Tue, Dec 7, 2021	83.49	84.85	83.43	83.97
7439	NYSE	TSN	Mon, Dec 6, 2021	83.40	84.87	83.28	83.48
7438	NYSE	TSN	Fri, Dec 3, 2021	81.74	83.08	81.64	82.60
7437	NYSE	TSN	Thu, Dec 2, 2021	79.27	81.46	78.95	80.79
7436	NYSE	TSN	Wed, Dec 1, 2021	79.55	80.46	78.22	78.26
7435	NYSE	TSN	Tue, Nov 30, 2021	80.70	81.94	78.75	78.96
7434	NYSE	TSN	Mon, Nov 29, 2021	81.93	82.48	81.55	81.42
7433	NYSE	TSN	Fri, Nov 26, 2021	82.00	83.11	81.34	81.34
7432	NYSE	TSN	Wed, Nov 24, 2021	83.01	84.37	82.94	83.24
7431	NYSE	TSN	Tue, Nov 23, 2021	83.00	83.86	82.65	83.24
7430	NYSE	TSN	Mon, Nov 22, 2021	81.69	83.34	81.69	83.13
7429	NYSE	TSN	Fri, Nov 19, 2021	82.65	82.92	81.02	81.51
7428	NYSE	TSN	Thu, Nov 18, 2021	82.60	83.30	82.26	82.56
7427	NYSE	TSN	Wed, Nov 17, 2021	83.57	84.38	82.21	82.59
7426	NYSE	TSN	Tue, Nov 16, 2021	84.55	85.61	83.54	83.58
7425	NYSE	TSN	Mon, Nov 15, 2021	81.00	84.82	80.53	84.11
7424	NYSE	TSN	Fri, Nov 12, 2021	83.13	83.15	80.43	81.23
7423	NYSE	TSN	Thu, Nov 11, 2021	82.17	83.25	82.02	83.13
7422	NYSE	TSN	Wed, Nov 10, 2021	81.96	82.83	81.26	82.54
7421	NYSE	TSN	Tue, Nov 9, 2021	81.21	81.67	80.67	81.52
7420	NYSE	TSN	Mon, Nov 8, 2021	81.90	81.95	81.22	81.37
7419	NYSE	TSN	Fri, Nov 5, 2021	81.47	81.86	80.99	81.56
7418	NYSE	TSN	Thu, Nov 4, 2021	81.74	82.18	80.60	81.07
7417	NYSE	TSN	Wed, Nov 3, 2021	81.54	82.32	81.20	81.72
7416	NYSE	TSN	Tue, Nov 2, 2021	80.85	81.74	80.55	81.53
7415	NYSE	TSN	Mon, Nov 1, 2021	80.15	81.25	80.00	80.83
7414	NYSE	TSN	Fri, Oct 29, 2021	81.07	81.79	79.94	79.97
7413	NYSE	TSN	Thu, Oct 28, 2021	80.69	81.09	79.57	81.01
7412	NYSE	TSN	Wed, Oct 27, 2021	82.56	82.56	80.10	80.63
7411	NYSE	TSN	Tue, Oct 26, 2021	83.20	83.32	82.25	82.49
7410	NYSE	TSN	Mon, Oct 25, 2021	82.50	83.76	81.96	83.29
7409	NYSE	TSN	Fri, Oct 22, 2021	81.31	82.59	81.07	82.50
7408	NYSE	TSN	Thu, Oct 21, 2021	81.14	81.57	80.81	81.19
7407	NYSE	TSN	Wed, Oct 20, 2021	80.20	81.86	80.10	81.23
7406	NYSE	TSN	Tue, Oct 19, 2021	79.78	80.13	79.02	80.10
7405	NYSE	TSN	Mon, Oct 18, 2021	79.39	80.18	79.20	79.43
7404	NYSE	TSN	Fri, Oct 15, 2021	80.00	80.21	79.56	79.68
7403	NYSE	TSN	Thu, Oct 14, 2021	79.78	79.85	79.22	79.70
7402	NYSE	TSN	Wed, Oct 13, 2021	79.48	79.63	78.07	79.31
7401	NYSE	TSN	Tue, Oct 12, 2021	78.58	79.44	78.20	79.24
7400	NYSE	TSN	Mon, Oct 11, 2021	78.81	79.60	78.30	78.34
7399	NYSE	TSN	Fri, Oct 8, 2021	78.70	79.21	78.46	78.57
7398	NYSE	TSN	Thu, Oct 7, 2021	78.90	79.47	78.52	78.68
7397	NYSE	TSN	Wed, Oct 6, 2021	78.19	78.66	77.32	78.62
7396	NYSE	TSN	Tue, Oct 5, 2021	78.26	78.72	77.93	78.31
7395	NYSE	TSN	Mon, Oct 4, 2021	78.62	79.36	77.81	78.08
7394	NYSE	TSN	Fri, Oct 1, 2021	79.12	79.14	77.84	78.31
7393	NYSE	TSN	Thu, Sep 30, 2021	80.72	80.81	78.92	78.94
7392	NYSE	TSN	Wed, Sep 29, 2021	78.18	81.01	78.06	80.49
7391	NYSE	TSN	Tue, Sep 28, 2021	77.05	78.10	76.95	77.80
7390	NYSE	TSN	Mon, Sep 27, 2021	76.73	77.84	76.50	76.86
7389	NYSE	TSN	Fri, Sep 24, 2021	76.19	76.80	75.81	76.22
7388	NYSE	TSN	Thu, Sep 23, 2021	75.84	76.87	75.74	76.11
7387	NYSE	TSN	Wed, Sep 22, 2021	76.09	76.32	75.37	75.48
7386	NYSE	TSN	Tue, Sep 21, 2021	75.93	76.26	75.22	75.52
7385	NYSE	TSN	Mon, Sep 20, 2021	75.06	76.21	74.94	75.70
7384	NYSE	TSN	Fri, Sep 17, 2021	75.40	76.18	75.29	75.81
7383	NYSE	TSN	Thu, Sep 16, 2021	76.05	76.38	75.58	75.80
7382	NYSE	TSN	Wed, Sep 15, 2021	75.34	76.39	75.20	76.21
7381	NYSE	TSN	Tue, Sep 14, 2021	76.74	76.74	75.03	75.43
7380	NYSE	TSN	Mon, Sep 13, 2021	75.00	77.06	75.00	76.43
7379	NYSE	TSN	Fri, Sep 10, 2021	75.59	75.79	74.43	74.80
7378	NYSE	TSN	Thu, Sep 9, 2021	76.03	76.22	74.71	75.58
7377	NYSE	TSN	Wed, Sep 8, 2021	77.40	77.49	75.81	76.17
7376	NYSE	TSN	Tue, Sep 7, 2021	77.70	78.42	77.20	77.29
7375	NYSE	TSN	Fri, Sep 3, 2021	78.50	79.57	77.82	78.23
7374	NYSE	TSN	Thu, Sep 2, 2021	78.32	78.85	78.11	78.49
7373	NYSE	TSN	Wed, Sep 1, 2021	78.57	78.78	77.70	78.35
7372	NYSE	TSN	Tue, Aug 31, 2021	77.99	78.62	77.69	78.52
7371	NYSE	TSN	Mon, Aug 30, 2021	78.45	78.77	78.03	77.74
7370	NYSE	TSN	Fri, Aug 27, 2021	78.19	78.90	77.74	78.51
7369	NYSE	TSN	Thu, Aug 26, 2021	78.49	78.72	77.62	78.10
7368	NYSE	TSN	Wed, Aug 25, 2021	78.97	79.26	78.51	78.71
7367	NYSE	TSN	Tue, Aug 24, 2021	79.81	79.87	78.95	79.12
7366	NYSE	TSN	Mon, Aug 23, 2021	80.17	80.17	79.39	79.53
7365	NYSE	TSN	Fri, Aug 20, 2021	79.68	80.31	79.61	79.94
7364	NYSE	TSN	Thu, Aug 19, 2021	79.86	81.35	79.34	80.29
7363	NYSE	TSN	Wed, Aug 18, 2021	80.76	81.11	80.03	80.15
7362	NYSE	TSN	Tue, Aug 17, 2021	80.71	81.29	80.24	80.76
7361	NYSE	TSN	Mon, Aug 16, 2021	81.87	81.87	80.52	81.11
7360	NYSE	TSN	Fri, Aug 13, 2021	80.62	82.45	80.41	81.91
7359	NYSE	TSN	Thu, Aug 12, 2021	80.13	80.60	79.36	80.04
7358	NYSE	TSN	Wed, Aug 11, 2021	79.95	80.26	79.03	80.18
7357	NYSE	TSN	Tue, Aug 10, 2021	77.59	79.78	77.55	79.55
7356	NYSE	TSN	Mon, Aug 9, 2021	75.00	77.44	74.00	77.30
7355	NYSE	TSN	Fri, Aug 6, 2021	70.60	71.36	70.50	71.12
7354	NYSE	TSN	Thu, Aug 5, 2021	70.71	70.87	70.04	70.14
7353	NYSE	TSN	Wed, Aug 4, 2021	71.24	71.33	70.09	70.36
7352	NYSE	TSN	Tue, Aug 3, 2021	71.85	72.26	71.19	71.71
7351	NYSE	TSN	Mon, Aug 2, 2021	71.77	72.54	71.37	71.75
7350	NYSE	TSN	Fri, Jul 30, 2021	71.97	72.34	71.40	71.46
7349	NYSE	TSN	Thu, Jul 29, 2021	72.16	72.60	71.83	71.92
7348	NYSE	TSN	Wed, Jul 28, 2021	71.89	71.95	70.73	71.61
7347	NYSE	TSN	Tue, Jul 27, 2021	71.09	71.99	70.91	71.77
7346	NYSE	TSN	Mon, Jul 26, 2021	71.06	71.68	70.98	71.25
7345	NYSE	TSN	Fri, Jul 23, 2021	70.88	71.56	70.55	71.32
7344	NYSE	TSN	Thu, Jul 22, 2021	71.20	71.22	69.88	70.72
7343	NYSE	TSN	Wed, Jul 21, 2021	71.76	71.89	71.28	71.47
7342	NYSE	TSN	Tue, Jul 20, 2021	71.00	72.18	70.82	71.34
7341	NYSE	TSN	Mon, Jul 19, 2021	70.71	71.35	70.09	70.92
7340	NYSE	TSN	Fri, Jul 16, 2021	72.09	72.24	71.29	71.40
7339	NYSE	TSN	Thu, Jul 15, 2021	70.75	71.85	70.66	71.77
7338	NYSE	TSN	Wed, Jul 14, 2021	71.86	72.00	70.68	71.17
7337	NYSE	TSN	Tue, Jul 13, 2021	72.67	73.16	71.61	71.77
7336	NYSE	TSN	Mon, Jul 12, 2021	73.33	73.50	72.11	72.55
7335	NYSE	TSN	Fri, Jul 9, 2021	72.98	73.77	72.98	73.55
7334	NYSE	TSN	Thu, Jul 8, 2021	72.76	73.07	72.31	72.64
7333	NYSE	TSN	Wed, Jul 7, 2021	72.83	73.81	72.60	73.39
7332	NYSE	TSN	Tue, Jul 6, 2021	73.02	73.30	72.64	73.03
7331	NYSE	TSN	Fri, Jul 2, 2021	73.88	73.96	73.33	73.62
7330	NYSE	TSN	Thu, Jul 1, 2021	73.93	74.46	73.65	73.84
7329	NYSE	TSN	Wed, Jun 30, 2021	73.40	73.85	73.11	73.76
7328	NYSE	TSN	Tue, Jun 29, 2021	73.83	74.21	73.16	73.32
7327	NYSE	TSN	Mon, Jun 28, 2021	74.56	74.79	73.33	73.60
7326	NYSE	TSN	Fri, Jun 25, 2021	74.30	74.56	73.63	74.50
7325	NYSE	TSN	Thu, Jun 24, 2021	73.67	74.47	73.26	74.28
7324	NYSE	TSN	Wed, Jun 23, 2021	74.39	74.50	73.82	73.83
7323	NYSE	TSN	Tue, Jun 22, 2021	73.91	74.84	73.69	74.21
7322	NYSE	TSN	Mon, Jun 21, 2021	73.00	73.62	72.72	73.57
7321	NYSE	TSN	Fri, Jun 18, 2021	73.38	73.41	72.19	72.76
7320	NYSE	TSN	Thu, Jun 17, 2021	74.64	74.86	73.47	73.88
7319	NYSE	TSN	Wed, Jun 16, 2021	75.69	75.80	74.46	74.64
7318	NYSE	TSN	Tue, Jun 15, 2021	77.50	77.76	75.65	75.72
7317	NYSE	TSN	Mon, Jun 14, 2021	77.15	77.50	76.49	77.35
7316	NYSE	TSN	Fri, Jun 11, 2021	77.14	77.40	76.61	77.37
7315	NYSE	TSN	Thu, Jun 10, 2021	77.58	77.65	76.92	76.94
7314	NYSE	TSN	Wed, Jun 9, 2021	77.98	78.00	77.31	77.40
7313	NYSE	TSN	Tue, Jun 8, 2021	78.23	78.49	77.52	78.32
7312	NYSE	TSN	Mon, Jun 7, 2021	78.57	78.97	77.65	78.33
7311	NYSE	TSN	Fri, Jun 4, 2021	79.26	79.52	78.34	78.65
7310	NYSE	TSN	Thu, Jun 3, 2021	79.98	80.18	78.25	79.17
7309	NYSE	TSN	Wed, Jun 2, 2021	80.50	80.99	79.67	80.27
7308	NYSE	TSN	Tue, Jun 1, 2021	79.76	80.31	79.30	80.10
7307	NYSE	TSN	Fri, May 28, 2021	79.44	80.10	79.30	79.50
7306	NYSE	TSN	Thu, May 27, 2021	80.08	81.31	79.35	79.07
7305	NYSE	TSN	Wed, May 26, 2021	80.27	80.37	79.22	79.60
7304	NYSE	TSN	Tue, May 25, 2021	80.55	80.71	79.91	80.21
7303	NYSE	TSN	Mon, May 24, 2021	80.83	81.17	80.55	80.56
7302	NYSE	TSN	Fri, May 21, 2021	80.77	81.49	80.20	80.69
7301	NYSE	TSN	Thu, May 20, 2021	79.89	81.25	79.74	80.58
7300	NYSE	TSN	Wed, May 19, 2021	79.88	79.97	78.43	79.64
7299	NYSE	TSN	Tue, May 18, 2021	80.47	81.02	79.82	79.86
7298	NYSE	TSN	Mon, May 17, 2021	80.67	80.99	80.03	80.61
7297	NYSE	TSN	Fri, May 14, 2021	81.02	81.79	80.28	80.34
7296	NYSE	TSN	Thu, May 13, 2021	79.05	80.84	78.85	80.56
7295	NYSE	TSN	Wed, May 12, 2021	79.62	80.71	78.81	79.16
7294	NYSE	TSN	Tue, May 11, 2021	78.30	79.45	77.43	79.44
7293	NYSE	TSN	Mon, May 10, 2021	76.35	79.38	76.00	78.82
7292	NYSE	TSN	Fri, May 7, 2021	77.77	78.93	77.68	78.82
7291	NYSE	TSN	Thu, May 6, 2021	78.25	78.65	77.92	78.39
7290	NYSE	TSN	Wed, May 5, 2021	77.75	78.12	76.91	77.87
7289	NYSE	TSN	Tue, May 4, 2021	78.32	78.82	77.06	77.78
7288	NYSE	TSN	Mon, May 3, 2021	77.76	79.05	77.74	78.50
7287	NYSE	TSN	Fri, Apr 30, 2021	77.49	77.70	76.89	77.45
7286	NYSE	TSN	Thu, Apr 29, 2021	77.53	77.94	76.88	77.30
7285	NYSE	TSN	Wed, Apr 28, 2021	77.10	77.66	76.98	77.33
7284	NYSE	TSN	Tue, Apr 27, 2021	77.79	77.85	76.37	76.69
7283	NYSE	TSN	Mon, Apr 26, 2021	78.87	78.87	77.85	77.95
7282	NYSE	TSN	Fri, Apr 23, 2021	78.78	79.26	78.52	78.70
7281	NYSE	TSN	Thu, Apr 22, 2021	79.41	79.77	78.56	79.04
7280	NYSE	TSN	Wed, Apr 21, 2021	78.70	79.69	78.40	79.58
7279	NYSE	TSN	Tue, Apr 20, 2021	78.68	79.28	78.14	78.53
7278	NYSE	TSN	Mon, Apr 19, 2021	79.13	79.27	77.95	78.55
7277	NYSE	TSN	Fri, Apr 16, 2021	78.68	79.15	78.38	78.92
7276	NYSE	TSN	Thu, Apr 15, 2021	78.48	78.90	78.06	78.30
7275	NYSE	TSN	Wed, Apr 14, 2021	77.41	78.50	77.39	78.26
7274	NYSE	TSN	Tue, Apr 13, 2021	77.29	77.54	76.70	76.97
7273	NYSE	TSN	Mon, Apr 12, 2021	76.76	77.73	76.70	77.56
7272	NYSE	TSN	Fri, Apr 9, 2021	76.54	76.92	75.97	76.56
7271	NYSE	TSN	Thu, Apr 8, 2021	75.31	76.37	74.87	76.33
7270	NYSE	TSN	Wed, Apr 7, 2021	76.17	76.73	75.29	75.72
7269	NYSE	TSN	Tue, Apr 6, 2021	74.63	76.22	74.53	75.89
7268	NYSE	TSN	Mon, Apr 5, 2021	75.00	75.46	74.13	74.62
7267	NYSE	TSN	Thu, Apr 1, 2021	74.18	75.20	73.31	74.87
7266	NYSE	TSN	Wed, Mar 31, 2021	75.68	76.04	74.28	74.30
7265	NYSE	TSN	Tue, Mar 30, 2021	76.49	76.87	75.74	75.95
7264	NYSE	TSN	Mon, Mar 29, 2021	75.99	76.75	75.67	76.40
7263	NYSE	TSN	Fri, Mar 26, 2021	75.30	76.13	74.36	75.98
7262	NYSE	TSN	Thu, Mar 25, 2021	73.92	75.43	72.87	75.35
7261	NYSE	TSN	Wed, Mar 24, 2021	73.11	74.38	72.71	73.57
7260	NYSE	TSN	Tue, Mar 23, 2021	75.62	75.63	73.07	73.41
7259	NYSE	TSN	Mon, Mar 22, 2021	76.36	76.43	74.87	75.47
7258	NYSE	TSN	Fri, Mar 19, 2021	76.47	77.27	76.21	76.75
7257	NYSE	TSN	Thu, Mar 18, 2021	76.43	78.14	76.37	76.93
7256	NYSE	TSN	Wed, Mar 17, 2021	76.76	76.80	75.85	76.38
7255	NYSE	TSN	Tue, Mar 16, 2021	75.86	76.99	75.50	76.26
7254	NYSE	TSN	Mon, Mar 15, 2021	75.60	76.82	75.48	76.58
7253	NYSE	TSN	Fri, Mar 12, 2021	74.50	75.99	74.38	75.51
7252	NYSE	TSN	Thu, Mar 11, 2021	73.00	75.11	73.00	73.98
7251	NYSE	TSN	Wed, Mar 10, 2021	72.79	74.52	72.22	74.05
7250	NYSE	TSN	Tue, Mar 9, 2021	73.48	73.97	72.11	72.39
7249	NYSE	TSN	Mon, Mar 8, 2021	73.47	74.38	72.77	73.69
7248	NYSE	TSN	Fri, Mar 5, 2021	72.26	73.79	71.51	72.71
7247	NYSE	TSN	Thu, Mar 4, 2021	70.28	72.95	69.77	72.19
7246	NYSE	TSN	Wed, Mar 3, 2021	69.00	70.61	68.69	69.96
7245	NYSE	TSN	Tue, Mar 2, 2021	68.86	69.25	68.26	68.68
7244	NYSE	TSN	Mon, Mar 1, 2021	68.28	69.19	68.28	68.54
7243	NYSE	TSN	Fri, Feb 26, 2021	68.19	68.53	67.32	67.67
7242	NYSE	TSN	Thu, Feb 25, 2021	68.85	69.51	67.43	67.87
7241	NYSE	TSN	Wed, Feb 24, 2021	68.35	69.38	68.29	68.87
7240	NYSE	TSN	Tue, Feb 23, 2021	68.78	69.05	67.92	68.19
7239	NYSE	TSN	Mon, Feb 22, 2021	67.83	68.99	67.53	68.36
7238	NYSE	TSN	Fri, Feb 19, 2021	67.78	68.20	67.23	67.52
7237	NYSE	TSN	Thu, Feb 18, 2021	67.26	68.38	67.10	67.63
7236	NYSE	TSN	Wed, Feb 17, 2021	65.60	67.66	65.38	67.22
7235	NYSE	TSN	Tue, Feb 16, 2021	66.00	66.04	64.80	65.67
7234	NYSE	TSN	Fri, Feb 12, 2021	65.09	66.41	64.76	65.56
7233	NYSE	TSN	Thu, Feb 11, 2021	65.00	66.38	63.22	65.34
7232	NYSE	TSN	Wed, Feb 10, 2021	69.88	70.57	68.64	69.28
7231	NYSE	TSN	Tue, Feb 9, 2021	68.03	69.85	68.03	69.50
7230	NYSE	TSN	Mon, Feb 8, 2021	68.00	69.14	67.57	67.95
7229	NYSE	TSN	Fri, Feb 5, 2021	66.44	67.16	66.02	66.18
7228	NYSE	TSN	Thu, Feb 4, 2021	65.51	66.44	65.37	66.22
7227	NYSE	TSN	Wed, Feb 3, 2021	64.45	65.90	64.09	65.47
7226	NYSE	TSN	Tue, Feb 2, 2021	64.50	64.76	63.05	64.22
7225	NYSE	TSN	Mon, Feb 1, 2021	64.56	64.85	62.59	64.19
7224	NYSE	TSN	Fri, Jan 29, 2021	64.49	64.78	63.15	64.31
7223	NYSE	TSN	Thu, Jan 28, 2021	64.55	65.42	64.54	64.96
7222	NYSE	TSN	Wed, Jan 27, 2021	65.79	66.64	64.35	64.78
7221	NYSE	TSN	Tue, Jan 26, 2021	66.65	67.10	65.34	66.57
7220	NYSE	TSN	Mon, Jan 25, 2021	66.32	67.25	65.95	66.60
7219	NYSE	TSN	Fri, Jan 22, 2021	65.88	67.07	65.50	66.52
7218	NYSE	TSN	Thu, Jan 21, 2021	66.39	67.46	65.74	65.90
7217	NYSE	TSN	Wed, Jan 20, 2021	64.60	66.57	64.25	66.25
7216	NYSE	TSN	Tue, Jan 19, 2021	65.23	65.33	63.51	63.90
7215	NYSE	TSN	Fri, Jan 15, 2021	64.73	65.15	63.85	64.75
7214	NYSE	TSN	Thu, Jan 14, 2021	64.46	65.22	64.01	64.76
7213	NYSE	TSN	Wed, Jan 13, 2021	63.70	64.75	63.35	64.09
7212	NYSE	TSN	Tue, Jan 12, 2021	65.02	65.81	63.64	64.01
7211	NYSE	TSN	Mon, Jan 11, 2021	64.00	65.00	63.80	64.77
7210	NYSE	TSN	Fri, Jan 8, 2021	65.00	65.01	63.51	64.03
7209	NYSE	TSN	Thu, Jan 7, 2021	65.46	65.57	63.84	64.61
7208	NYSE	TSN	Wed, Jan 6, 2021	63.70	65.80	63.69	65.36
7207	NYSE	TSN	Tue, Jan 5, 2021	63.20	64.12	62.89	63.45
7206	NYSE	TSN	Mon, Jan 4, 2021	64.55	64.65	62.66	63.50
7205	NYSE	TSN	Thu, Dec 31, 2020	63.38	64.63	62.51	64.44
7204	NYSE	TSN	Wed, Dec 30, 2020	63.61	63.97	63.50	63.59
7203	NYSE	TSN	Tue, Dec 29, 2020	64.60	64.82	63.13	63.50
7202	NYSE	TSN	Mon, Dec 28, 2020	64.97	65.24	64.06	64.38
7201	NYSE	TSN	Thu, Dec 24, 2020	64.80	64.95	64.22	64.79
7200	NYSE	TSN	Wed, Dec 23, 2020	62.97	64.77	62.83	64.55
7199	NYSE	TSN	Tue, Dec 22, 2020	63.85	63.85	62.47	62.48
7198	NYSE	TSN	Mon, Dec 21, 2020	64.16	64.16	63.15	63.85
7197	NYSE	TSN	Fri, Dec 18, 2020	65.00	66.29	64.35	64.95
7196	NYSE	TSN	Thu, Dec 17, 2020	65.75	65.81	64.58	65.00
7195	NYSE	TSN	Wed, Dec 16, 2020	67.48	68.00	65.21	65.24
7194	NYSE	TSN	Tue, Dec 15, 2020	70.03	70.14	68.01	68.25
7193	NYSE	TSN	Mon, Dec 14, 2020	69.66	70.48	69.50	69.78
7192	NYSE	TSN	Fri, Dec 11, 2020	69.16	69.78	69.05	69.29
7191	NYSE	TSN	Thu, Dec 10, 2020	68.80	69.72	68.80	69.41
7190	NYSE	TSN	Wed, Dec 9, 2020	68.80	69.25	68.21	69.16
7189	NYSE	TSN	Tue, Dec 8, 2020	68.30	68.83	68.00	68.41
7188	NYSE	TSN	Mon, Dec 7, 2020	69.63	69.78	68.00	68.70
7187	NYSE	TSN	Fri, Dec 4, 2020	69.12	70.21	68.51	70.10
7186	NYSE	TSN	Thu, Dec 3, 2020	67.61	69.17	66.70	69.13
7185	NYSE	TSN	Wed, Dec 2, 2020	66.75	67.58	66.02	66.10
7184	NYSE	TSN	Tue, Dec 1, 2020	65.48	67.20	65.39	66.76
7183	NYSE	TSN	Mon, Nov 30, 2020	64.55	65.20	64.05	65.20
7182	NYSE	TSN	Fri, Nov 27, 2020	65.15	65.56	64.50	64.56
7181	NYSE	TSN	Wed, Nov 25, 2020	64.82	66.06	64.25	64.99
7180	NYSE	TSN	Tue, Nov 24, 2020	64.11	64.83	63.42	64.80
7179	NYSE	TSN	Mon, Nov 23, 2020	61.00	63.45	60.86	63.13
7178	NYSE	TSN	Fri, Nov 20, 2020	61.95	62.24	60.52	60.74
7177	NYSE	TSN	Thu, Nov 19, 2020	62.72	63.00	60.84	62.34
7176	NYSE	TSN	Wed, Nov 18, 2020	63.93	64.80	63.45	63.45
7175	NYSE	TSN	Tue, Nov 17, 2020	63.49	64.61	62.86	63.78
7174	NYSE	TSN	Mon, Nov 16, 2020	63.85	65.02	62.06	64.74
7173	NYSE	TSN	Fri, Nov 13, 2020	61.04	62.53	61.04	62.35
7172	NYSE	TSN	Thu, Nov 12, 2020	61.14	61.69	60.10	60.83
7171	NYSE	TSN	Wed, Nov 11, 2020	61.00	61.40	60.76	61.11
7170	NYSE	TSN	Tue, Nov 10, 2020	61.27	61.27	60.35	60.46
7169	NYSE	TSN	Mon, Nov 9, 2020	60.81	62.07	59.53	60.35
7168	NYSE	TSN	Fri, Nov 6, 2020	57.81	58.47	56.91	57.33
7167	NYSE	TSN	Thu, Nov 5, 2020	56.99	58.55	56.86	57.71
7166	NYSE	TSN	Wed, Nov 4, 2020	56.38	57.50	55.82	56.54
7165	NYSE	TSN	Tue, Nov 3, 2020	58.04	58.35	56.48	56.49
7164	NYSE	TSN	Mon, Nov 2, 2020	57.85	58.37	57.11	57.63
7163	NYSE	TSN	Fri, Oct 30, 2020	56.85	57.25	56.37	57.23
7162	NYSE	TSN	Thu, Oct 29, 2020	56.72	58.00	56.27	57.24
7161	NYSE	TSN	Wed, Oct 28, 2020	57.06	57.55	56.61	56.76
7160	NYSE	TSN	Tue, Oct 27, 2020	57.74	58.88	57.65	57.67
7159	NYSE	TSN	Mon, Oct 26, 2020	59.49	59.49	57.06	57.46
7158	NYSE	TSN	Fri, Oct 23, 2020	59.82	60.19	59.16	60.05
7157	NYSE	TSN	Thu, Oct 22, 2020	58.92	59.57	58.33	59.44
7156	NYSE	TSN	Wed, Oct 21, 2020	57.62	59.81	57.15	59.17
7155	NYSE	TSN	Tue, Oct 20, 2020	58.86	58.87	57.84	57.86
7154	NYSE	TSN	Mon, Oct 19, 2020	59.77	59.91	58.10	58.31
7153	NYSE	TSN	Fri, Oct 16, 2020	60.57	61.33	59.64	59.71
7152	NYSE	TSN	Thu, Oct 15, 2020	58.38	60.52	58.31	60.49
7151	NYSE	TSN	Wed, Oct 14, 2020	58.96	59.85	58.95	59.28
7150	NYSE	TSN	Tue, Oct 13, 2020	58.89	59.24	58.22	58.96
7149	NYSE	TSN	Mon, Oct 12, 2020	58.14	59.61	57.19	58.97
7148	NYSE	TSN	Fri, Oct 9, 2020	59.21	59.48	57.92	57.98
7147	NYSE	TSN	Thu, Oct 8, 2020	59.00	59.54	58.69	58.99
7146	NYSE	TSN	Wed, Oct 7, 2020	59.10	59.25	58.15	58.77
7145	NYSE	TSN	Tue, Oct 6, 2020	59.23	59.89	58.18	58.61
7144	NYSE	TSN	Mon, Oct 5, 2020	59.99	60.30	58.72	59.00
7143	NYSE	TSN	Fri, Oct 2, 2020	58.68	60.55	58.59	59.31
7142	NYSE	TSN	Thu, Oct 1, 2020	59.41	59.82	58.84	59.22
7141	NYSE	TSN	Wed, Sep 30, 2020	58.99	60.09	58.99	59.48
7140	NYSE	TSN	Tue, Sep 29, 2020	59.75	59.97	58.59	58.96
7139	NYSE	TSN	Mon, Sep 28, 2020	60.05	60.82	59.59	59.76
7138	NYSE	TSN	Fri, Sep 25, 2020	56.56	59.20	56.56	59.18
7137	NYSE	TSN	Thu, Sep 24, 2020	56.91	57.50	56.27	56.90
7136	NYSE	TSN	Wed, Sep 23, 2020	59.89	60.16	56.89	57.09
7135	NYSE	TSN	Tue, Sep 22, 2020	59.76	60.40	59.03	59.39
7134	NYSE	TSN	Mon, Sep 21, 2020	61.11	61.55	59.41	59.85
7133	NYSE	TSN	Fri, Sep 18, 2020	63.66	64.01	61.82	62.03
7132	NYSE	TSN	Thu, Sep 17, 2020	64.81	64.99	63.38	63.75
7131	NYSE	TSN	Wed, Sep 16, 2020	65.39	66.49	65.09	65.21
7130	NYSE	TSN	Tue, Sep 15, 2020	65.31	65.69	64.80	65.25
7129	NYSE	TSN	Mon, Sep 14, 2020	63.92	65.44	63.92	65.31
7128	NYSE	TSN	Fri, Sep 11, 2020	63.61	64.16	62.92	63.72
7127	NYSE	TSN	Thu, Sep 10, 2020	62.06	64.68	61.81	63.45
7126	NYSE	TSN	Wed, Sep 9, 2020	61.82	62.17	60.53	61.24
7125	NYSE	TSN	Tue, Sep 8, 2020	62.36	62.45	61.03	61.57
7124	NYSE	TSN	Fri, Sep 4, 2020	61.88	62.68	61.40	62.42
7123	NYSE	TSN	Thu, Sep 3, 2020	63.93	64.66	61.21	61.64
7122	NYSE	TSN	Wed, Sep 2, 2020	62.16	63.58	61.65	63.39
7121	NYSE	TSN	Tue, Sep 1, 2020	62.87	62.87	61.52	62.64
7120	NYSE	TSN	Mon, Aug 31, 2020	63.31	63.46	62.54	62.80
7119	NYSE	TSN	Fri, Aug 28, 2020	64.06	64.40	63.15	63.49
7118	NYSE	TSN	Thu, Aug 27, 2020	63.72	64.79	63.53	63.96
7117	NYSE	TSN	Wed, Aug 26, 2020	63.67	63.84	62.92	63.45
7116	NYSE	TSN	Tue, Aug 25, 2020	64.14	64.14	62.84	63.54
7115	NYSE	TSN	Mon, Aug 24, 2020	63.05	63.92	62.60	63.55
7114	NYSE	TSN	Fri, Aug 21, 2020	62.90	63.30	62.61	62.92
7113	NYSE	TSN	Thu, Aug 20, 2020	63.14	63.55	62.72	62.90
7112	NYSE	TSN	Wed, Aug 19, 2020	63.56	63.96	63.22	63.48
7111	NYSE	TSN	Tue, Aug 18, 2020	63.69	64.09	62.79	63.67
7110	NYSE	TSN	Mon, Aug 17, 2020	63.80	64.06	63.08	63.68
7109	NYSE	TSN	Fri, Aug 14, 2020	64.30	64.97	63.91	63.94
7108	NYSE	TSN	Thu, Aug 13, 2020	65.26	65.58	64.59	64.60
7107	NYSE	TSN	Wed, Aug 12, 2020	66.38	66.52	65.29	65.71
7106	NYSE	TSN	Tue, Aug 11, 2020	65.33	66.11	65.01	65.21
7105	NYSE	TSN	Mon, Aug 10, 2020	63.34	65.03	63.12	64.56
7104	NYSE	TSN	Fri, Aug 7, 2020	62.20	63.40	62.08	62.80
7103	NYSE	TSN	Thu, Aug 6, 2020	62.55	63.21	62.11	62.46
7102	NYSE	TSN	Wed, Aug 5, 2020	64.45	64.84	62.70	62.93
7101	NYSE	TSN	Tue, Aug 4, 2020	63.10	65.13	62.52	65.12
7100	NYSE	TSN	Mon, Aug 3, 2020	62.90	63.47	61.34	62.43
7099	NYSE	TSN	Fri, Jul 31, 2020	61.39	61.79	60.61	61.45
7098	NYSE	TSN	Thu, Jul 30, 2020	61.33	61.64	60.30	61.57
7097	NYSE	TSN	Wed, Jul 29, 2020	61.12	62.00	60.34	62.00
7096	NYSE	TSN	Tue, Jul 28, 2020	60.55	61.32	60.37	60.74
7095	NYSE	TSN	Mon, Jul 27, 2020	60.56	61.06	59.96	60.98
7094	NYSE	TSN	Fri, Jul 24, 2020	60.93	61.53	60.36	60.82
7093	NYSE	TSN	Thu, Jul 23, 2020	60.35	61.66	60.31	60.91
7092	NYSE	TSN	Wed, Jul 22, 2020	60.42	60.50	59.63	60.35
7091	NYSE	TSN	Tue, Jul 21, 2020	60.65	61.45	60.44	60.58
7090	NYSE	TSN	Mon, Jul 20, 2020	60.47	60.55	59.89	60.16
7089	NYSE	TSN	Fri, Jul 17, 2020	60.48	61.40	60.28	60.82
7088	NYSE	TSN	Thu, Jul 16, 2020	60.00	61.10	59.75	60.37
7087	NYSE	TSN	Wed, Jul 15, 2020	59.98	61.34	59.44	60.52
7086	NYSE	TSN	Tue, Jul 14, 2020	57.65	59.09	57.26	58.81
7085	NYSE	TSN	Mon, Jul 13, 2020	59.13	59.45	57.77	58.02
7084	NYSE	TSN	Fri, Jul 10, 2020	55.69	58.60	55.61	58.52
7083	NYSE	TSN	Thu, Jul 9, 2020	57.74	57.74	55.28	55.58
7082	NYSE	TSN	Wed, Jul 8, 2020	58.72	58.76	57.45	57.93
7081	NYSE	TSN	Tue, Jul 7, 2020	59.04	59.64	57.76	58.69
7080	NYSE	TSN	Mon, Jul 6, 2020	59.51	59.77	58.83	59.45
7079	NYSE	TSN	Thu, Jul 2, 2020	59.32	60.29	58.26	58.45
7078	NYSE	TSN	Wed, Jul 1, 2020	59.68	60.55	58.49	58.57
7077	NYSE	TSN	Tue, Jun 30, 2020	59.16	60.35	58.79	59.71
7076	NYSE	TSN	Mon, Jun 29, 2020	58.78	59.46	57.98	59.26
7075	NYSE	TSN	Fri, Jun 26, 2020	59.78	59.88	57.97	58.28
7074	NYSE	TSN	Thu, Jun 25, 2020	59.00	60.34	58.15	59.87
7073	NYSE	TSN	Wed, Jun 24, 2020	60.52	60.58	58.42	59.44
7072	NYSE	TSN	Tue, Jun 23, 2020	62.15	62.95	61.11	61.16
7071	NYSE	TSN	Mon, Jun 22, 2020	62.03	62.17	60.89	61.42
7070	NYSE	TSN	Fri, Jun 19, 2020	64.83	64.83	62.83	63.22
7069	NYSE	TSN	Thu, Jun 18, 2020	62.45	64.75	62.13	64.02
7068	NYSE	TSN	Wed, Jun 17, 2020	65.35	65.65	63.20	63.49
7067	NYSE	TSN	Tue, Jun 16, 2020	64.36	65.38	62.92	64.85
7066	NYSE	TSN	Mon, Jun 15, 2020	60.65	62.78	59.53	62.76
7065	NYSE	TSN	Fri, Jun 12, 2020	61.50	62.59	60.22	62.20
7064	NYSE	TSN	Thu, Jun 11, 2020	62.68	62.88	59.49	59.85
7063	NYSE	TSN	Wed, Jun 10, 2020	66.97	67.41	64.53	64.54
7062	NYSE	TSN	Tue, Jun 9, 2020	68.06	68.13	65.41	66.77
7061	NYSE	TSN	Mon, Jun 8, 2020	66.23	68.71	65.21	68.67
7060	NYSE	TSN	Fri, Jun 5, 2020	66.64	66.77	64.22	64.92
7059	NYSE	TSN	Thu, Jun 4, 2020	61.78	64.20	60.89	64.07
7058	NYSE	TSN	Wed, Jun 3, 2020	63.01	63.74	57.75	60.10
7057	NYSE	TSN	Tue, Jun 2, 2020	62.61	62.93	61.77	62.50
7056	NYSE	TSN	Mon, Jun 1, 2020	61.55	63.10	60.72	62.61
7055	NYSE	TSN	Fri, May 29, 2020	61.60	61.90	59.75	61.44
7054	NYSE	TSN	Thu, May 28, 2020	62.74	63.60	61.63	62.24
7053	NYSE	TSN	Wed, May 27, 2020	62.96	63.24	61.02	62.75
7052	NYSE	TSN	Tue, May 26, 2020	60.46	62.47	60.23	61.64
7051	NYSE	TSN	Fri, May 22, 2020	59.71	59.75	58.74	59.19
7050	NYSE	TSN	Thu, May 21, 2020	60.59	60.59	58.42	59.25
7049	NYSE	TSN	Wed, May 20, 2020	59.10	60.98	58.79	60.65
7048	NYSE	TSN	Tue, May 19, 2020	60.70	60.77	58.36	58.36
7047	NYSE	TSN	Mon, May 18, 2020	59.50	61.28	59.40	60.83
7046	NYSE	TSN	Fri, May 15, 2020	58.74	59.61	57.96	58.21
7045	NYSE	TSN	Thu, May 14, 2020	57.30	59.22	56.60	59.16
7044	NYSE	TSN	Wed, May 13, 2020	60.00	60.15	57.50	58.12
7043	NYSE	TSN	Tue, May 12, 2020	61.26	61.87	59.96	60.08
7042	NYSE	TSN	Mon, May 11, 2020	59.83	61.18	59.55	60.76
7041	NYSE	TSN	Fri, May 8, 2020	57.96	61.10	57.82	60.39
7040	NYSE	TSN	Thu, May 7, 2020	55.66	57.91	55.55	57.26
7039	NYSE	TSN	Wed, May 6, 2020	57.49	57.49	54.77	54.78
7038	NYSE	TSN	Tue, May 5, 2020	55.30	57.79	54.91	56.99
7037	NYSE	TSN	Mon, May 4, 2020	58.25	58.37	54.28	55.32
7036	NYSE	TSN	Fri, May 1, 2020	61.22	61.67	59.26	60.01
7035	NYSE	TSN	Thu, Apr 30, 2020	63.00	63.14	60.88	62.19
7034	NYSE	TSN	Wed, Apr 29, 2020	62.80	63.90	62.25	63.30
7033	NYSE	TSN	Tue, Apr 28, 2020	60.96	63.71	60.12	62.80
7032	NYSE	TSN	Mon, Apr 27, 2020	59.57	60.20	58.96	59.68
7031	NYSE	TSN	Fri, Apr 24, 2020	60.92	60.96	58.65	58.98
7030	NYSE	TSN	Thu, Apr 23, 2020	59.00	61.45	58.94	60.90
7029	NYSE	TSN	Wed, Apr 22, 2020	62.19	62.90	59.60	59.92
7028	NYSE	TSN	Tue, Apr 21, 2020	62.79	63.28	61.48	61.91
7027	NYSE	TSN	Mon, Apr 20, 2020	61.88	64.97	61.58	63.86
7026	NYSE	TSN	Fri, Apr 17, 2020	62.14	62.96	61.43	62.34
7025	NYSE	TSN	Thu, Apr 16, 2020	60.15	61.03	58.87	60.88
7024	NYSE	TSN	Wed, Apr 15, 2020	60.65	60.77	58.79	60.15
7023	NYSE	TSN	Tue, Apr 14, 2020	62.96	63.48	61.16	61.41
7022	NYSE	TSN	Mon, Apr 13, 2020	61.67	62.69	61.02	62.18
7021	NYSE	TSN	Thu, Apr 9, 2020	59.00	61.64	59.00	60.94
7020	NYSE	TSN	Wed, Apr 8, 2020	57.68	59.25	57.11	58.41
7019	NYSE	TSN	Tue, Apr 7, 2020	58.44	59.61	56.70	57.37
7018	NYSE	TSN	Mon, Apr 6, 2020	56.25	56.91	54.96	56.45
7017	NYSE	TSN	Fri, Apr 3, 2020	53.09	54.12	52.33	53.82
7016	NYSE	TSN	Thu, Apr 2, 2020	54.66	55.97	52.67	54.15
7015	NYSE	TSN	Wed, Apr 1, 2020	56.40	57.58	55.05	55.34
7014	NYSE	TSN	Tue, Mar 31, 2020	59.34	59.34	57.36	57.87
7013	NYSE	TSN	Mon, Mar 30, 2020	58.94	59.53	57.29	59.15
7012	NYSE	TSN	Fri, Mar 27, 2020	59.45	59.87	57.50	58.59
7011	NYSE	TSN	Thu, Mar 26, 2020	63.47	65.83	60.52	61.23
7010	NYSE	TSN	Wed, Mar 25, 2020	60.00	65.67	59.75	63.19
7009	NYSE	TSN	Tue, Mar 24, 2020	62.02	64.70	57.71	59.99
7008	NYSE	TSN	Mon, Mar 23, 2020	53.34	58.83	53.00	57.60
7007	NYSE	TSN	Fri, Mar 20, 2020	57.16	61.00	53.18	53.62
7006	NYSE	TSN	Thu, Mar 19, 2020	44.00	57.30	42.68	54.21
7005	NYSE	TSN	Wed, Mar 18, 2020	45.00	48.37	42.57	44.18
7004	NYSE	TSN	Tue, Mar 17, 2020	45.88	49.68	44.83	47.86
7003	NYSE	TSN	Mon, Mar 16, 2020	46.57	47.97	44.13	45.05
7002	NYSE	TSN	Fri, Mar 13, 2020	54.40	54.51	49.23	52.51
7001	NYSE	TSN	Thu, Mar 12, 2020	53.89	54.54	49.94	51.80
7000	NYSE	TSN	Wed, Mar 11, 2020	61.22	61.37	57.65	58.55
6999	NYSE	TSN	Tue, Mar 10, 2020	62.45	63.66	59.71	62.76
6998	NYSE	TSN	Mon, Mar 9, 2020	60.00	63.28	60.00	60.88
6997	NYSE	TSN	Fri, Mar 6, 2020	65.14	65.78	63.33	64.65
6996	NYSE	TSN	Thu, Mar 5, 2020	69.00	69.01	66.23	67.01
6995	NYSE	TSN	Wed, Mar 4, 2020	69.60	70.60	68.90	70.39
6994	NYSE	TSN	Tue, Mar 3, 2020	70.18	71.52	67.64	68.50
6993	NYSE	TSN	Mon, Mar 2, 2020	68.32	70.56	67.72	70.54
6992	NYSE	TSN	Fri, Feb 28, 2020	67.06	68.22	65.72	67.83
6991	NYSE	TSN	Thu, Feb 27, 2020	69.81	71.70	69.05	69.19
6990	NYSE	TSN	Wed, Feb 26, 2020	73.05	73.27	71.08	70.67
6989	NYSE	TSN	Tue, Feb 25, 2020	75.79	76.38	71.35	71.71
6988	NYSE	TSN	Mon, Feb 24, 2020	76.30	77.03	75.37	75.59
6987	NYSE	TSN	Fri, Feb 21, 2020	78.68	79.03	77.60	77.83
6986	NYSE	TSN	Thu, Feb 20, 2020	77.85	79.11	77.28	78.80
6985	NYSE	TSN	Wed, Feb 19, 2020	80.27	80.49	77.82	77.83
6984	NYSE	TSN	Tue, Feb 18, 2020	80.19	80.51	79.68	80.15
6983	NYSE	TSN	Fri, Feb 14, 2020	81.34	81.70	80.31	80.51
6982	NYSE	TSN	Thu, Feb 13, 2020	80.27	81.53	79.71	81.18
6981	NYSE	TSN	Wed, Feb 12, 2020	80.99	81.24	80.25	80.36
6980	NYSE	TSN	Tue, Feb 11, 2020	82.09	83.49	80.81	80.99
6979	NYSE	TSN	Mon, Feb 10, 2020	80.60	81.95	80.36	81.58
6978	NYSE	TSN	Fri, Feb 7, 2020	79.77	81.27	79.77	80.35
6977	NYSE	TSN	Thu, Feb 6, 2020	81.00	82.15	78.48	79.77
6976	NYSE	TSN	Wed, Feb 5, 2020	84.04	84.64	83.80	84.11
6975	NYSE	TSN	Tue, Feb 4, 2020	83.96	84.85	83.64	83.89
6974	NYSE	TSN	Mon, Feb 3, 2020	83.05	84.69	83.04	83.27
6973	NYSE	TSN	Fri, Jan 31, 2020	84.58	84.81	82.32	82.63
6972	NYSE	TSN	Thu, Jan 30, 2020	84.08	85.06	83.89	84.75
6971	NYSE	TSN	Wed, Jan 29, 2020	84.99	85.00	82.96	84.41
6970	NYSE	TSN	Tue, Jan 28, 2020	84.16	84.97	83.63	84.57
6969	NYSE	TSN	Mon, Jan 27, 2020	84.70	85.55	83.82	84.15
6968	NYSE	TSN	Fri, Jan 24, 2020	88.32	88.38	84.91	85.93
6967	NYSE	TSN	Thu, Jan 23, 2020	87.27	88.36	86.15	87.96
6966	NYSE	TSN	Wed, Jan 22, 2020	88.25	89.38	87.53	87.61
6965	NYSE	TSN	Tue, Jan 21, 2020	89.64	90.25	86.98	87.47
6964	NYSE	TSN	Fri, Jan 17, 2020	90.11	90.82	89.06	89.86
6963	NYSE	TSN	Thu, Jan 16, 2020	89.66	90.90	88.41	90.02
6962	NYSE	TSN	Wed, Jan 15, 2020	91.64	92.33	90.44	90.79
6961	NYSE	TSN	Tue, Jan 14, 2020	93.49	93.68	91.64	91.94
6960	NYSE	TSN	Mon, Jan 13, 2020	92.46	94.24	92.37	93.46
6959	NYSE	TSN	Fri, Jan 10, 2020	90.72	92.39	90.05	91.92
6958	NYSE	TSN	Thu, Jan 9, 2020	90.00	90.43	89.03	89.21
6957	NYSE	TSN	Wed, Jan 8, 2020	89.04	89.87	88.68	89.39
6956	NYSE	TSN	Tue, Jan 7, 2020	89.61	90.64	88.81	88.84
6955	NYSE	TSN	Mon, Jan 6, 2020	90.22	90.30	89.52	90.15
6954	NYSE	TSN	Fri, Jan 3, 2020	90.16	91.56	89.91	90.58
6953	NYSE	TSN	Thu, Jan 2, 2020	91.08	91.61	89.79	89.97
6952	NYSE	TSN	Tue, Dec 31, 2019	90.36	91.10	90.23	91.04
6951	NYSE	TSN	Mon, Dec 30, 2019	91.25	91.37	90.11	90.34
6950	NYSE	TSN	Fri, Dec 27, 2019	91.43	91.62	90.68	91.42
6949	NYSE	TSN	Thu, Dec 26, 2019	91.15	91.92	90.96	91.30
6948	NYSE	TSN	Tue, Dec 24, 2019	91.89	91.90	90.95	91.15
6947	NYSE	TSN	Mon, Dec 23, 2019	90.82	92.08	89.82	91.39
6946	NYSE	TSN	Fri, Dec 20, 2019	90.37	91.42	89.50	90.86
6945	NYSE	TSN	Thu, Dec 19, 2019	89.13	91.33	89.13	89.74
6944	NYSE	TSN	Wed, Dec 18, 2019	90.82	90.97	88.72	88.86
6943	NYSE	TSN	Tue, Dec 17, 2019	90.17	90.97	89.86	90.38
6942	NYSE	TSN	Mon, Dec 16, 2019	88.69	90.54	88.62	89.95
6941	NYSE	TSN	Fri, Dec 13, 2019	87.29	88.81	86.66	87.97
6940	NYSE	TSN	Thu, Dec 12, 2019	88.12	89.13	87.46	87.51
6939	NYSE	TSN	Wed, Dec 11, 2019	88.39	89.06	87.69	88.49
6938	NYSE	TSN	Tue, Dec 10, 2019	89.56	89.70	88.49	88.61
6937	NYSE	TSN	Mon, Dec 9, 2019	89.35	90.22	89.11	89.67
6936	NYSE	TSN	Fri, Dec 6, 2019	90.53	91.38	89.38	89.45
6935	NYSE	TSN	Thu, Dec 5, 2019	89.13	89.67	88.68	89.46
6934	NYSE	TSN	Wed, Dec 4, 2019	89.11	90.15	88.89	89.24
6933	NYSE	TSN	Tue, Dec 3, 2019	88.47	89.10	87.72	88.95
6932	NYSE	TSN	Mon, Dec 2, 2019	89.88	90.09	88.77	89.58
6931	NYSE	TSN	Fri, Nov 29, 2019	90.00	90.51	89.51	89.89
6930	NYSE	TSN	Wed, Nov 27, 2019	89.46	90.36	88.94	90.09
6929	NYSE	TSN	Tue, Nov 26, 2019	88.49	89.84	88.04	89.28
6928	NYSE	TSN	Mon, Nov 25, 2019	86.57	88.85	85.78	88.63
6927	NYSE	TSN	Fri, Nov 22, 2019	88.59	88.72	86.28	86.41
6926	NYSE	TSN	Thu, Nov 21, 2019	90.21	90.78	88.33	88.53
6925	NYSE	TSN	Wed, Nov 20, 2019	90.31	91.15	90.06	90.62
6924	NYSE	TSN	Tue, Nov 19, 2019	89.89	90.76	89.46	90.54
6923	NYSE	TSN	Mon, Nov 18, 2019	90.00	90.96	89.36	89.98
6922	NYSE	TSN	Fri, Nov 15, 2019	90.25	91.02	89.73	90.33
6921	NYSE	TSN	Thu, Nov 14, 2019	93.06	94.11	89.76	90.34
6920	NYSE	TSN	Wed, Nov 13, 2019	89.29	90.44	88.61	88.87
6919	NYSE	TSN	Tue, Nov 12, 2019	83.63	89.22	83.63	88.88
6918	NYSE	TSN	Mon, Nov 11, 2019	82.32	83.18	81.78	82.73
6917	NYSE	TSN	Fri, Nov 8, 2019	83.29	83.38	82.12	82.63
6916	NYSE	TSN	Thu, Nov 7, 2019	83.47	84.84	82.81	83.25
6915	NYSE	TSN	Wed, Nov 6, 2019	82.49	83.83	82.33	83.47
6914	NYSE	TSN	Tue, Nov 5, 2019	82.25	82.70	81.70	81.93
6913	NYSE	TSN	Mon, Nov 4, 2019	83.67	83.93	81.59	82.05
6912	NYSE	TSN	Fri, Nov 1, 2019	83.11	84.17	82.69	83.70
6911	NYSE	TSN	Thu, Oct 31, 2019	82.20	82.86	81.64	82.79
6910	NYSE	TSN	Wed, Oct 30, 2019	82.19	82.46	81.28	81.79
6909	NYSE	TSN	Tue, Oct 29, 2019	82.00	83.09	81.82	82.29
6908	NYSE	TSN	Mon, Oct 28, 2019	81.41	82.49	80.42	82.08
6907	NYSE	TSN	Fri, Oct 25, 2019	78.73	78.73	77.75	78.48
6906	NYSE	TSN	Thu, Oct 24, 2019	77.69	77.95	77.03	77.82
6905	NYSE	TSN	Wed, Oct 23, 2019	79.08	79.15	77.48	77.50
6904	NYSE	TSN	Tue, Oct 22, 2019	81.14	81.14	79.07	79.17
6903	NYSE	TSN	Mon, Oct 21, 2019	81.66	82.05	80.79	80.97
6902	NYSE	TSN	Fri, Oct 18, 2019	81.59	82.61	81.50	82.42
6901	NYSE	TSN	Thu, Oct 17, 2019	81.78	81.88	79.36	81.37
6900	NYSE	TSN	Wed, Oct 16, 2019	83.83	83.89	81.82	81.86
6899	NYSE	TSN	Tue, Oct 15, 2019	84.02	85.04	83.66	83.74
6898	NYSE	TSN	Mon, Oct 14, 2019	83.76	84.44	83.41	84.06
6897	NYSE	TSN	Fri, Oct 11, 2019	82.06	84.25	82.01	83.60
6896	NYSE	TSN	Thu, Oct 10, 2019	81.90	83.17	81.45	82.13
6895	NYSE	TSN	Wed, Oct 9, 2019	80.99	83.09	80.99	81.73
6894	NYSE	TSN	Tue, Oct 8, 2019	81.00	81.20	79.39	80.43
6893	NYSE	TSN	Mon, Oct 7, 2019	82.16	82.31	81.16	81.16
6892	NYSE	TSN	Fri, Oct 4, 2019	82.15	82.96	80.85	82.25
6891	NYSE	TSN	Thu, Oct 3, 2019	82.68	82.86	81.73	82.10
6890	NYSE	TSN	Wed, Oct 2, 2019	83.32	83.92	81.82	82.37
6889	NYSE	TSN	Tue, Oct 1, 2019	85.92	86.38	83.10	83.32
6888	NYSE	TSN	Mon, Sep 30, 2019	85.37	86.26	84.79	86.14
6887	NYSE	TSN	Fri, Sep 27, 2019	86.60	86.61	84.96	85.20
6886	NYSE	TSN	Thu, Sep 26, 2019	86.44	86.86	85.90	86.46
6885	NYSE	TSN	Wed, Sep 25, 2019	86.48	87.48	85.82	85.97
6884	NYSE	TSN	Tue, Sep 24, 2019	86.40	86.90	85.57	86.28
6883	NYSE	TSN	Mon, Sep 23, 2019	87.11	87.57	85.68	85.79
6882	NYSE	TSN	Fri, Sep 20, 2019	88.48	88.86	86.73	87.39
6881	NYSE	TSN	Thu, Sep 19, 2019	88.69	88.94	87.77	88.17
6880	NYSE	TSN	Wed, Sep 18, 2019	88.98	89.46	87.40	88.27
6879	NYSE	TSN	Tue, Sep 17, 2019	87.62	89.35	87.00	88.88
6878	NYSE	TSN	Mon, Sep 16, 2019	84.64	86.60	84.39	86.34
6877	NYSE	TSN	Fri, Sep 13, 2019	84.00	86.54	84.00	85.17
6876	NYSE	TSN	Thu, Sep 12, 2019	82.90	83.85	82.53	83.47
6875	NYSE	TSN	Wed, Sep 11, 2019	81.35	82.33	80.84	82.32
6874	NYSE	TSN	Tue, Sep 10, 2019	83.03	83.03	80.00	81.46
6873	NYSE	TSN	Mon, Sep 9, 2019	86.41	86.69	83.23	83.56
6872	NYSE	TSN	Fri, Sep 6, 2019	85.23	86.53	84.71	86.04
6871	NYSE	TSN	Thu, Sep 5, 2019	86.41	87.35	84.93	85.26
6870	NYSE	TSN	Wed, Sep 4, 2019	91.00	91.68	85.95	86.06
6869	NYSE	TSN	Tue, Sep 3, 2019	92.60	93.45	92.08	93.29
6868	NYSE	TSN	Fri, Aug 30, 2019	92.28	94.07	92.16	93.04
6867	NYSE	TSN	Thu, Aug 29, 2019	90.50	92.21	90.19	91.72
6866	NYSE	TSN	Wed, Aug 28, 2019	90.28	90.66	88.94	90.21
6865	NYSE	TSN	Tue, Aug 27, 2019	91.37	91.63	89.28	89.97
6864	NYSE	TSN	Mon, Aug 26, 2019	90.58	91.47	90.12	91.44
6863	NYSE	TSN	Fri, Aug 23, 2019	90.36	90.75	89.48	89.93
6862	NYSE	TSN	Thu, Aug 22, 2019	90.00	91.73	89.90	91.66
6861	NYSE	TSN	Wed, Aug 21, 2019	88.60	89.86	87.90	89.79
6860	NYSE	TSN	Tue, Aug 20, 2019	87.03	88.76	86.72	88.24
6859	NYSE	TSN	Mon, Aug 19, 2019	88.36	88.48	87.22	87.47
6858	NYSE	TSN	Fri, Aug 16, 2019	88.27	88.27	87.27	87.70
6857	NYSE	TSN	Thu, Aug 15, 2019	86.20	88.73	86.01	87.86
6856	NYSE	TSN	Wed, Aug 14, 2019	87.13	87.67	85.53	85.76
6855	NYSE	TSN	Tue, Aug 13, 2019	88.41	89.88	87.77	87.82
6854	NYSE	TSN	Mon, Aug 12, 2019	87.09	88.60	86.43	88.51
6853	NYSE	TSN	Fri, Aug 9, 2019	88.59	89.34	87.67	88.37
6852	NYSE	TSN	Thu, Aug 8, 2019	86.00	89.00	86.00	88.70
6851	NYSE	TSN	Wed, Aug 7, 2019	84.45	86.63	82.84	86.21
6850	NYSE	TSN	Tue, Aug 6, 2019	84.53	85.85	82.00	85.02
6849	NYSE	TSN	Mon, Aug 5, 2019	83.14	87.29	82.58	83.83
6848	NYSE	TSN	Fri, Aug 2, 2019	80.14	81.26	79.76	79.76
6847	NYSE	TSN	Thu, Aug 1, 2019	79.79	81.55	79.76	80.39
6846	NYSE	TSN	Wed, Jul 31, 2019	81.11	81.53	78.66	79.50
6845	NYSE	TSN	Tue, Jul 30, 2019	81.59	82.33	80.66	81.33
6844	NYSE	TSN	Mon, Jul 29, 2019	81.00	81.60	80.83	81.25
6843	NYSE	TSN	Fri, Jul 26, 2019	81.85	81.85	80.70	80.98
6842	NYSE	TSN	Thu, Jul 25, 2019	81.06	82.79	80.90	81.67
6841	NYSE	TSN	Wed, Jul 24, 2019	81.65	82.08	80.73	81.04
6840	NYSE	TSN	Tue, Jul 23, 2019	81.48	82.36	81.35	82.03
6839	NYSE	TSN	Mon, Jul 22, 2019	80.83	81.51	80.54	81.33
6838	NYSE	TSN	Fri, Jul 19, 2019	81.11	81.75	80.79	80.80
6837	NYSE	TSN	Thu, Jul 18, 2019	79.80	81.29	79.03	80.96
6836	NYSE	TSN	Wed, Jul 17, 2019	79.46	79.54	78.58	79.14
6835	NYSE	TSN	Tue, Jul 16, 2019	81.45	81.61	78.99	79.13
6834	NYSE	TSN	Mon, Jul 15, 2019	81.51	81.92	81.19	81.75
6833	NYSE	TSN	Fri, Jul 12, 2019	81.50	81.91	80.55	81.38
6832	NYSE	TSN	Thu, Jul 11, 2019	81.75	82.09	80.71	81.43
6831	NYSE	TSN	Wed, Jul 10, 2019	82.66	82.81	81.87	82.03
6830	NYSE	TSN	Tue, Jul 9, 2019	82.15	82.79	81.85	82.15
6829	NYSE	TSN	Mon, Jul 8, 2019	82.52	82.81	81.56	81.92
6828	NYSE	TSN	Fri, Jul 5, 2019	82.00	82.91	81.43	82.63
6827	NYSE	TSN	Wed, Jul 3, 2019	81.30	82.41	81.30	82.16
6826	NYSE	TSN	Tue, Jul 2, 2019	81.04	81.79	80.86	81.28
6825	NYSE	TSN	Mon, Jul 1, 2019	81.50	81.83	80.34	80.96
6824	NYSE	TSN	Fri, Jun 28, 2019	79.74	80.81	79.45	80.74
6823	NYSE	TSN	Thu, Jun 27, 2019	79.28	79.86	78.43	79.65
6822	NYSE	TSN	Wed, Jun 26, 2019	79.45	80.15	78.77	79.52
6821	NYSE	TSN	Tue, Jun 25, 2019	81.19	83.15	77.38	79.97
6820	NYSE	TSN	Mon, Jun 24, 2019	79.40	81.62	79.38	80.82
6819	NYSE	TSN	Fri, Jun 21, 2019	78.89	79.77	78.10	79.29
6818	NYSE	TSN	Thu, Jun 20, 2019	77.77	79.20	76.59	78.63
6817	NYSE	TSN	Wed, Jun 19, 2019	76.89	77.84	75.69	77.76
6816	NYSE	TSN	Tue, Jun 18, 2019	78.62	78.78	76.73	77.18
6815	NYSE	TSN	Mon, Jun 17, 2019	82.01	82.20	78.25	78.53
6814	NYSE	TSN	Fri, Jun 14, 2019	82.26	82.64	81.13	81.91
6813	NYSE	TSN	Thu, Jun 13, 2019	83.22	84.30	82.06	82.53
6812	NYSE	TSN	Wed, Jun 12, 2019	82.47	82.89	81.60	81.89
6811	NYSE	TSN	Tue, Jun 11, 2019	82.60	82.87	81.57	82.31
6810	NYSE	TSN	Mon, Jun 10, 2019	82.51	83.15	82.17	82.49
6809	NYSE	TSN	Fri, Jun 7, 2019	82.11	82.91	81.97	82.45
6808	NYSE	TSN	Thu, Jun 6, 2019	80.88	82.18	80.53	81.80
6807	NYSE	TSN	Wed, Jun 5, 2019	79.98	81.34	79.61	80.61
6806	NYSE	TSN	Tue, Jun 4, 2019	78.11	79.39	78.11	79.33
6805	NYSE	TSN	Mon, Jun 3, 2019	76.12	78.50	76.05	78.06
6804	NYSE	TSN	Fri, May 31, 2019	76.02	76.09	74.83	75.89
6803	NYSE	TSN	Thu, May 30, 2019	76.08	77.39	75.97	76.74
6802	NYSE	TSN	Wed, May 29, 2019	79.54	79.61	76.06	75.91
6801	NYSE	TSN	Tue, May 28, 2019	81.80	82.44	80.20	80.31
6800	NYSE	TSN	Fri, May 24, 2019	81.89	82.34	81.22	81.46
6799	NYSE	TSN	Thu, May 23, 2019	80.54	81.72	79.84	81.71
6798	NYSE	TSN	Wed, May 22, 2019	80.79	81.54	80.11	81.26
6797	NYSE	TSN	Tue, May 21, 2019	81.88	82.02	80.15	80.61
6796	NYSE	TSN	Mon, May 20, 2019	82.32	82.90	81.75	81.87
6795	NYSE	TSN	Fri, May 17, 2019	81.97	83.36	81.80	82.49
6794	NYSE	TSN	Thu, May 16, 2019	82.40	83.16	82.31	82.60
6793	NYSE	TSN	Wed, May 15, 2019	81.70	82.61	80.85	82.24
6792	NYSE	TSN	Tue, May 14, 2019	80.22	82.04	80.03	81.57
6791	NYSE	TSN	Mon, May 13, 2019	79.00	79.94	78.60	79.57
6790	NYSE	TSN	Fri, May 10, 2019	77.89	79.90	77.00	79.81
6789	NYSE	TSN	Thu, May 9, 2019	77.33	78.07	76.51	77.94
6788	NYSE	TSN	Wed, May 8, 2019	76.92	78.15	76.19	77.49
6787	NYSE	TSN	Tue, May 7, 2019	77.14	77.63	75.97	76.85
6786	NYSE	TSN	Mon, May 6, 2019	74.79	77.47	74.55	77.05
6785	NYSE	TSN	Fri, May 3, 2019	75.25	75.70	74.64	75.09
6784	NYSE	TSN	Thu, May 2, 2019	74.95	75.59	74.56	75.12
6783	NYSE	TSN	Wed, May 1, 2019	75.00	75.55	74.64	74.80
6782	NYSE	TSN	Tue, Apr 30, 2019	74.37	75.40	73.81	75.01
6781	NYSE	TSN	Mon, Apr 29, 2019	74.02	74.49	73.68	74.20
6780	NYSE	TSN	Fri, Apr 26, 2019	73.76	74.25	73.25	74.16
6779	NYSE	TSN	Thu, Apr 25, 2019	73.56	73.97	73.28	73.62
6778	NYSE	TSN	Wed, Apr 24, 2019	74.51	74.88	72.50	73.76
6777	NYSE	TSN	Tue, Apr 23, 2019	72.96	74.81	72.96	74.45
6776	NYSE	TSN	Mon, Apr 22, 2019	73.49	73.63	72.63	72.85
6775	NYSE	TSN	Thu, Apr 18, 2019	73.43	73.98	73.04	73.49
6774	NYSE	TSN	Wed, Apr 17, 2019	72.54	74.03	72.46	73.28
6773	NYSE	TSN	Tue, Apr 16, 2019	71.48	72.23	71.27	72.06
6772	NYSE	TSN	Mon, Apr 15, 2019	70.80	71.55	70.60	71.41
6771	NYSE	TSN	Fri, Apr 12, 2019	70.97	71.26	70.27	70.84
6770	NYSE	TSN	Thu, Apr 11, 2019	70.75	71.33	70.69	71.17
6769	NYSE	TSN	Wed, Apr 10, 2019	69.68	70.81	69.43	70.65
6768	NYSE	TSN	Tue, Apr 9, 2019	70.20	70.45	69.39	69.57
6767	NYSE	TSN	Mon, Apr 8, 2019	69.84	70.58	69.63	70.44
6766	NYSE	TSN	Fri, Apr 5, 2019	70.10	70.25	69.52	69.80
6765	NYSE	TSN	Thu, Apr 4, 2019	69.04	70.39	68.63	70.03
6764	NYSE	TSN	Wed, Apr 3, 2019	69.26	69.68	68.71	68.93
6763	NYSE	TSN	Tue, Apr 2, 2019	69.88	70.05	69.25	69.26
6762	NYSE	TSN	Mon, Apr 1, 2019	69.50	69.71	68.76	69.70
6761	NYSE	TSN	Fri, Mar 29, 2019	68.99	69.54	68.56	69.43
6760	NYSE	TSN	Thu, Mar 28, 2019	68.07	69.26	68.07	68.89
6759	NYSE	TSN	Wed, Mar 27, 2019	67.93	68.42	67.23	68.00
6758	NYSE	TSN	Tue, Mar 26, 2019	67.75	68.25	67.35	67.85
6757	NYSE	TSN	Mon, Mar 25, 2019	66.54	67.97	66.08	67.46
6756	NYSE	TSN	Fri, Mar 22, 2019	66.60	66.99	66.07	66.61
6755	NYSE	TSN	Thu, Mar 21, 2019	64.98	66.94	64.85	66.52
6754	NYSE	TSN	Wed, Mar 20, 2019	65.71	65.82	64.47	64.88
6753	NYSE	TSN	Tue, Mar 19, 2019	65.35	65.95	65.26	65.77
6752	NYSE	TSN	Mon, Mar 18, 2019	65.22	65.93	65.05	65.33
6751	NYSE	TSN	Fri, Mar 15, 2019	64.97	65.99	64.71	65.22
6750	NYSE	TSN	Thu, Mar 14, 2019	64.35	64.95	64.35	64.88
6749	NYSE	TSN	Wed, Mar 13, 2019	64.00	64.89	63.86	64.44
6748	NYSE	TSN	Tue, Mar 12, 2019	64.31	64.43	63.54	63.81
6747	NYSE	TSN	Mon, Mar 11, 2019	62.78	64.23	62.60	64.22
6746	NYSE	TSN	Fri, Mar 8, 2019	63.99	64.29	62.58	62.78
6745	NYSE	TSN	Thu, Mar 7, 2019	63.49	64.38	63.06	64.11
6744	NYSE	TSN	Wed, Mar 6, 2019	64.07	64.28	63.37	63.54
6743	NYSE	TSN	Tue, Mar 5, 2019	62.55	64.29	62.23	63.97
6742	NYSE	TSN	Mon, Mar 4, 2019	62.42	62.72	61.54	62.26
6741	NYSE	TSN	Fri, Mar 1, 2019	61.80	62.56	61.80	62.19
6740	NYSE	TSN	Thu, Feb 28, 2019	61.52	61.85	61.13	61.66
6739	NYSE	TSN	Wed, Feb 27, 2019	61.55	61.81	60.99	61.28
6738	NYSE	TSN	Tue, Feb 26, 2019	62.45	63.40	61.76	61.77
6737	NYSE	TSN	Mon, Feb 25, 2019	63.66	63.70	61.90	62.32
6736	NYSE	TSN	Fri, Feb 22, 2019	62.34	63.37	62.10	63.32
6735	NYSE	TSN	Thu, Feb 21, 2019	63.41	63.64	62.28	63.06
6734	NYSE	TSN	Wed, Feb 20, 2019	62.93	63.93	62.80	63.60
6733	NYSE	TSN	Tue, Feb 19, 2019	62.46	63.55	62.20	62.94
6732	NYSE	TSN	Fri, Feb 15, 2019	61.64	62.96	61.52	62.61
6731	NYSE	TSN	Thu, Feb 14, 2019	60.46	61.63	60.29	61.18
6730	NYSE	TSN	Wed, Feb 13, 2019	61.45	61.66	60.41	60.69
6729	NYSE	TSN	Tue, Feb 12, 2019	59.70	61.70	59.60	61.38
6728	NYSE	TSN	Mon, Feb 11, 2019	59.21	60.24	58.89	59.43
6727	NYSE	TSN	Fri, Feb 8, 2019	59.57	60.13	58.49	59.29
6726	NYSE	TSN	Thu, Feb 7, 2019	60.31	61.86	58.20	60.12
6725	NYSE	TSN	Wed, Feb 6, 2019	61.74	61.98	60.80	60.90
6724	NYSE	TSN	Tue, Feb 5, 2019	61.90	61.95	60.55	61.69
6723	NYSE	TSN	Mon, Feb 4, 2019	62.06	62.23	61.54	61.78
6722	NYSE	TSN	Fri, Feb 1, 2019	62.15	62.46	61.46	61.92
6721	NYSE	TSN	Thu, Jan 31, 2019	62.26	62.56	61.21	61.92
6720	NYSE	TSN	Wed, Jan 30, 2019	61.82	62.48	61.20	62.16
6719	NYSE	TSN	Tue, Jan 29, 2019	61.69	61.90	61.16	61.78
6718	NYSE	TSN	Mon, Jan 28, 2019	60.64	61.83	60.47	61.80
6717	NYSE	TSN	Fri, Jan 25, 2019	60.45	60.99	60.09	60.72
6716	NYSE	TSN	Thu, Jan 24, 2019	60.06	60.65	59.68	60.09
6715	NYSE	TSN	Wed, Jan 23, 2019	60.18	60.86	59.73	60.50
6714	NYSE	TSN	Tue, Jan 22, 2019	60.90	60.90	59.70	60.07
6713	NYSE	TSN	Fri, Jan 18, 2019	60.30	61.47	60.15	60.96
6712	NYSE	TSN	Thu, Jan 17, 2019	58.61	59.41	58.36	59.39
6711	NYSE	TSN	Wed, Jan 16, 2019	58.48	59.07	58.44	58.50
6710	NYSE	TSN	Tue, Jan 15, 2019	58.09	58.68	57.59	58.59
6709	NYSE	TSN	Mon, Jan 14, 2019	57.75	58.15	57.09	57.77
6708	NYSE	TSN	Fri, Jan 11, 2019	57.74	58.33	57.36	57.83
6707	NYSE	TSN	Thu, Jan 10, 2019	56.67	58.03	56.59	57.56
6706	NYSE	TSN	Wed, Jan 9, 2019	57.34	57.39	56.35	56.55
6705	NYSE	TSN	Tue, Jan 8, 2019	56.34	57.62	55.98	57.55
6704	NYSE	TSN	Mon, Jan 7, 2019	54.90	56.77	54.67	56.05
6703	NYSE	TSN	Fri, Jan 4, 2019	54.79	56.04	54.67	55.16
6702	NYSE	TSN	Thu, Jan 3, 2019	52.98	54.79	52.98	54.49
6701	NYSE	TSN	Wed, Jan 2, 2019	53.04	53.93	52.82	53.35
6700	NYSE	TSN	Mon, Dec 31, 2018	52.56	53.43	52.43	53.40
6699	NYSE	TSN	Fri, Dec 28, 2018	52.45	52.93	51.94	52.34
6698	NYSE	TSN	Thu, Dec 27, 2018	51.73	52.49	50.80	52.49
6697	NYSE	TSN	Wed, Dec 26, 2018	50.96	52.08	49.77	52.06
6696	NYSE	TSN	Mon, Dec 24, 2018	51.81	52.00	50.33	50.75
6695	NYSE	TSN	Fri, Dec 21, 2018	53.34	54.48	51.73	51.73
6694	NYSE	TSN	Thu, Dec 20, 2018	52.53	53.90	51.85	53.34
6693	NYSE	TSN	Wed, Dec 19, 2018	52.69	54.50	52.52	52.67
6692	NYSE	TSN	Tue, Dec 18, 2018	53.50	54.04	52.15	52.38
6691	NYSE	TSN	Mon, Dec 17, 2018	55.22	55.37	53.06	53.47
6690	NYSE	TSN	Fri, Dec 14, 2018	55.62	56.02	55.17	55.30
6689	NYSE	TSN	Thu, Dec 13, 2018	55.67	56.30	55.46	56.08
6688	NYSE	TSN	Wed, Dec 12, 2018	56.36	56.66	55.65	55.68
6687	NYSE	TSN	Tue, Dec 11, 2018	55.60	56.74	55.54	55.80
6686	NYSE	TSN	Mon, Dec 10, 2018	56.24	56.37	54.48	55.41
6685	NYSE	TSN	Fri, Dec 7, 2018	57.62	57.93	55.87	56.21
6684	NYSE	TSN	Thu, Dec 6, 2018	58.25	58.75	56.82	57.90
6683	NYSE	TSN	Tue, Dec 4, 2018	60.08	60.40	57.81	58.24
6682	NYSE	TSN	Mon, Dec 3, 2018	58.70	60.34	58.70	60.27
6681	NYSE	TSN	Fri, Nov 30, 2018	57.85	58.97	57.79	58.95
6680	NYSE	TSN	Thu, Nov 29, 2018	56.82	57.73	56.36	57.72
6679	NYSE	TSN	Wed, Nov 28, 2018	58.14	58.36	56.72	56.62
6678	NYSE	TSN	Tue, Nov 27, 2018	59.26	59.31	58.12	58.34
6677	NYSE	TSN	Mon, Nov 26, 2018	59.20	59.50	58.87	59.46
6676	NYSE	TSN	Fri, Nov 23, 2018	58.72	59.17	58.43	58.89
6675	NYSE	TSN	Wed, Nov 21, 2018	58.90	59.40	58.60	58.91
6674	NYSE	TSN	Tue, Nov 20, 2018	59.46	60.38	58.71	58.82
6673	NYSE	TSN	Mon, Nov 19, 2018	60.23	60.49	59.21	59.42
6672	NYSE	TSN	Fri, Nov 16, 2018	59.08	60.38	58.69	60.22
6671	NYSE	TSN	Thu, Nov 15, 2018	58.40	59.31	57.77	59.03
6670	NYSE	TSN	Wed, Nov 14, 2018	58.29	59.96	57.76	58.76
6669	NYSE	TSN	Tue, Nov 13, 2018	59.05	59.99	57.01	58.17
6668	NYSE	TSN	Mon, Nov 12, 2018	61.86	63.35	61.46	61.61
6667	NYSE	TSN	Fri, Nov 9, 2018	61.81	62.24	61.34	62.08
6666	NYSE	TSN	Thu, Nov 8, 2018	61.75	62.01	61.38	61.50
6665	NYSE	TSN	Wed, Nov 7, 2018	62.48	62.48	61.43	62.04
6664	NYSE	TSN	Tue, Nov 6, 2018	61.79	62.93	61.64	62.02
6663	NYSE	TSN	Mon, Nov 5, 2018	61.74	62.85	61.57	62.04
6662	NYSE	TSN	Fri, Nov 2, 2018	62.43	62.92	61.12	61.56
6661	NYSE	TSN	Thu, Nov 1, 2018	59.91	62.51	59.65	62.36
6660	NYSE	TSN	Wed, Oct 31, 2018	61.88	61.96	59.53	59.92
6659	NYSE	TSN	Tue, Oct 30, 2018	61.87	62.49	60.90	62.10
6658	NYSE	TSN	Mon, Oct 29, 2018	61.02	62.54	60.70	61.56
6657	NYSE	TSN	Fri, Oct 26, 2018	61.63	61.65	60.25	60.47
6656	NYSE	TSN	Thu, Oct 25, 2018	61.56	62.13	60.95	61.68
6655	NYSE	TSN	Wed, Oct 24, 2018	62.15	62.83	61.63	61.71
6654	NYSE	TSN	Tue, Oct 23, 2018	61.73	62.58	61.02	62.15
6653	NYSE	TSN	Mon, Oct 22, 2018	62.56	63.22	61.71	61.83
6652	NYSE	TSN	Fri, Oct 19, 2018	62.67	62.90	62.25	62.43
6651	NYSE	TSN	Thu, Oct 18, 2018	62.16	62.88	61.84	62.41
6650	NYSE	TSN	Wed, Oct 17, 2018	62.15	62.25	61.27	61.97
6649	NYSE	TSN	Tue, Oct 16, 2018	61.12	62.21	60.76	62.03
6648	NYSE	TSN	Mon, Oct 15, 2018	60.29	61.48	60.05	61.10
6647	NYSE	TSN	Fri, Oct 12, 2018	60.39	60.59	59.59	60.29
6646	NYSE	TSN	Thu, Oct 11, 2018	61.13	61.40	59.66	60.23
6645	NYSE	TSN	Wed, Oct 10, 2018	62.98	63.24	61.25	61.27
6644	NYSE	TSN	Tue, Oct 9, 2018	63.31	63.54	62.80	62.83
6643	NYSE	TSN	Mon, Oct 8, 2018	61.78	63.40	61.66	63.28
6642	NYSE	TSN	Fri, Oct 5, 2018	60.23	61.56	59.88	61.55
6641	NYSE	TSN	Thu, Oct 4, 2018	59.13	60.10	58.75	60.00
6640	NYSE	TSN	Wed, Oct 3, 2018	59.25	59.79	59.09	59.13
6639	NYSE	TSN	Tue, Oct 2, 2018	58.97	59.38	58.54	59.03
6638	NYSE	TSN	Mon, Oct 1, 2018	59.72	59.92	58.76	58.85
6637	NYSE	TSN	Fri, Sep 28, 2018	59.89	60.00	59.32	59.53
6636	NYSE	TSN	Thu, Sep 27, 2018	59.31	60.20	59.12	59.79
6635	NYSE	TSN	Wed, Sep 26, 2018	60.65	60.85	59.74	59.76
6634	NYSE	TSN	Tue, Sep 25, 2018	61.34	61.34	60.35	60.53
6633	NYSE	TSN	Mon, Sep 24, 2018	61.24	61.45	60.86	60.99
6632	NYSE	TSN	Fri, Sep 21, 2018	62.38	62.63	61.21	61.24
6631	NYSE	TSN	Thu, Sep 20, 2018	61.78	62.64	61.78	62.31
6630	NYSE	TSN	Wed, Sep 19, 2018	62.40	62.63	61.40	61.56
6629	NYSE	TSN	Tue, Sep 18, 2018	63.26	63.42	61.77	62.37
6628	NYSE	TSN	Mon, Sep 17, 2018	62.61	63.93	62.17	63.06
6627	NYSE	TSN	Fri, Sep 14, 2018	63.37	63.81	63.00	63.40
6626	NYSE	TSN	Thu, Sep 13, 2018	64.00	64.04	63.28	63.50
6625	NYSE	TSN	Wed, Sep 12, 2018	63.47	63.86	63.25	63.72
6624	NYSE	TSN	Tue, Sep 11, 2018	63.40	63.76	62.73	63.53
6623	NYSE	TSN	Mon, Sep 10, 2018	63.42	63.96	63.27	63.39
6622	NYSE	TSN	Fri, Sep 7, 2018	62.80	63.40	62.57	63.27
6621	NYSE	TSN	Thu, Sep 6, 2018	62.70	63.61	62.36	63.08
6620	NYSE	TSN	Wed, Sep 5, 2018	61.61	63.02	60.76	62.50
6619	NYSE	TSN	Tue, Sep 4, 2018	62.87	63.15	62.43	62.75
6618	NYSE	TSN	Fri, Aug 31, 2018	62.44	63.16	62.26	62.81
6617	NYSE	TSN	Thu, Aug 30, 2018	62.94	63.15	62.35	62.55
6616	NYSE	TSN	Wed, Aug 29, 2018	62.46	63.29	62.43	62.77
6615	NYSE	TSN	Tue, Aug 28, 2018	62.60	63.16	62.37	62.46
6614	NYSE	TSN	Mon, Aug 27, 2018	63.28	63.48	62.48	62.84
6613	NYSE	TSN	Fri, Aug 24, 2018	62.65	63.26	62.11	63.12
6612	NYSE	TSN	Thu, Aug 23, 2018	62.14	62.89	61.67	62.60
6611	NYSE	TSN	Wed, Aug 22, 2018	62.95	62.95	62.38	62.50
6610	NYSE	TSN	Tue, Aug 21, 2018	63.40	63.60	62.33	62.91
6609	NYSE	TSN	Mon, Aug 20, 2018	62.51	63.47	62.06	63.40
6608	NYSE	TSN	Fri, Aug 17, 2018	60.88	62.60	60.42	62.40
6607	NYSE	TSN	Thu, Aug 16, 2018	60.26	61.07	60.20	60.96
6606	NYSE	TSN	Wed, Aug 15, 2018	59.40	60.17	59.35	60.00
6605	NYSE	TSN	Tue, Aug 14, 2018	60.19	60.53	59.41	59.58
6604	NYSE	TSN	Mon, Aug 13, 2018	59.95	60.28	59.61	59.88
6603	NYSE	TSN	Fri, Aug 10, 2018	59.52	60.54	59.50	60.18
6602	NYSE	TSN	Thu, Aug 9, 2018	59.66	59.97	59.29	59.70
6601	NYSE	TSN	Wed, Aug 8, 2018	59.66	60.39	59.47	59.55
6600	NYSE	TSN	Tue, Aug 7, 2018	59.15	60.31	58.50	59.88
6599	NYSE	TSN	Mon, Aug 6, 2018	60.00	60.73	59.15	59.64
6598	NYSE	TSN	Fri, Aug 3, 2018	57.64	57.95	57.26	57.75
6597	NYSE	TSN	Thu, Aug 2, 2018	57.38	57.66	56.94	57.55
6596	NYSE	TSN	Wed, Aug 1, 2018	57.93	58.50	57.54	57.60
6595	NYSE	TSN	Tue, Jul 31, 2018	58.57	58.57	56.79	57.65
6594	NYSE	TSN	Mon, Jul 30, 2018	59.36	60.65	58.33	58.72
6593	NYSE	TSN	Fri, Jul 27, 2018	63.72	64.74	63.49	63.56
6592	NYSE	TSN	Thu, Jul 26, 2018	63.20	63.85	62.94	63.71
6591	NYSE	TSN	Wed, Jul 25, 2018	63.02	63.17	62.06	62.62
6590	NYSE	TSN	Tue, Jul 24, 2018	63.29	63.42	62.68	63.10
6589	NYSE	TSN	Mon, Jul 23, 2018	64.21	64.46	63.15	63.56
6588	NYSE	TSN	Fri, Jul 20, 2018	64.63	64.81	64.02	64.12
6587	NYSE	TSN	Thu, Jul 19, 2018	64.50	65.18	64.38	64.90
6586	NYSE	TSN	Wed, Jul 18, 2018	65.55	65.56	64.29	64.50
6585	NYSE	TSN	Tue, Jul 17, 2018	65.75	65.96	65.37	65.56
6584	NYSE	TSN	Mon, Jul 16, 2018	66.40	66.61	65.72	65.86
6583	NYSE	TSN	Fri, Jul 13, 2018	65.98	66.69	65.98	66.30
6582	NYSE	TSN	Thu, Jul 12, 2018	66.00	66.38	65.70	65.96
6581	NYSE	TSN	Wed, Jul 11, 2018	66.78	67.36	65.92	66.00
6580	NYSE	TSN	Tue, Jul 10, 2018	66.75	67.21	66.39	66.67
6579	NYSE	TSN	Mon, Jul 9, 2018	66.86	67.24	66.19	66.63
6578	NYSE	TSN	Fri, Jul 6, 2018	67.43	67.66	66.85	67.01
6577	NYSE	TSN	Thu, Jul 5, 2018	67.17	67.40	66.46	67.29
6576	NYSE	TSN	Tue, Jul 3, 2018	66.62	67.29	66.32	66.83
6575	NYSE	TSN	Mon, Jul 2, 2018	68.39	68.81	65.88	66.42
6574	NYSE	TSN	Fri, Jun 29, 2018	69.19	69.53	68.18	68.85
6573	NYSE	TSN	Thu, Jun 28, 2018	69.16	69.97	69.00	69.26
6572	NYSE	TSN	Wed, Jun 27, 2018	70.40	70.72	69.20	69.28
6571	NYSE	TSN	Tue, Jun 26, 2018	69.90	70.82	69.41	70.47
6570	NYSE	TSN	Mon, Jun 25, 2018	69.62	70.19	69.17	69.83
6569	NYSE	TSN	Fri, Jun 22, 2018	69.52	69.93	69.08	69.38
6568	NYSE	TSN	Thu, Jun 21, 2018	70.15	70.32	68.96	69.27
6567	NYSE	TSN	Wed, Jun 20, 2018	70.67	70.83	69.91	70.13
6566	NYSE	TSN	Tue, Jun 19, 2018	70.75	71.20	70.36	70.80
6565	NYSE	TSN	Mon, Jun 18, 2018	71.55	71.97	70.54	71.00
6564	NYSE	TSN	Fri, Jun 15, 2018	70.85	71.95	70.63	71.81
6563	NYSE	TSN	Thu, Jun 14, 2018	70.55	71.23	70.05	70.99
6562	NYSE	TSN	Wed, Jun 13, 2018	71.66	71.82	70.38	70.44
6561	NYSE	TSN	Tue, Jun 12, 2018	72.19	72.36	71.22	71.48
6560	NYSE	TSN	Mon, Jun 11, 2018	70.75	72.42	70.75	71.99
6559	NYSE	TSN	Fri, Jun 8, 2018	69.82	70.88	69.60	70.75
6558	NYSE	TSN	Thu, Jun 7, 2018	67.79	70.41	67.79	69.71
6557	NYSE	TSN	Wed, Jun 6, 2018	69.09	69.09	67.75	68.20
6556	NYSE	TSN	Tue, Jun 5, 2018	68.61	69.37	68.30	69.11
6555	NYSE	TSN	Mon, Jun 4, 2018	68.24	69.25	68.24	68.60
6554	NYSE	TSN	Fri, Jun 1, 2018	67.83	68.39	67.20	68.09
6553	NYSE	TSN	Thu, May 31, 2018	70.10	70.18	67.34	67.47
6552	NYSE	TSN	Wed, May 30, 2018	70.69	71.27	70.04	70.22
6551	NYSE	TSN	Tue, May 29, 2018	69.35	70.84	69.01	70.39
6550	NYSE	TSN	Fri, May 25, 2018	69.23	70.58	69.21	69.59
6549	NYSE	TSN	Thu, May 24, 2018	68.65	69.44	67.97	69.38
6548	NYSE	TSN	Wed, May 23, 2018	67.84	69.29	67.84	69.05
6547	NYSE	TSN	Tue, May 22, 2018	68.00	68.95	67.74	67.88
6546	NYSE	TSN	Mon, May 21, 2018	68.42	68.50	67.47	67.89
6545	NYSE	TSN	Fri, May 18, 2018	68.42	68.42	66.91	67.91
6544	NYSE	TSN	Thu, May 17, 2018	68.44	69.11	68.31	68.64
6543	NYSE	TSN	Wed, May 16, 2018	67.44	68.71	67.37	68.56
6542	NYSE	TSN	Tue, May 15, 2018	67.27	67.34	66.35	67.28
6541	NYSE	TSN	Mon, May 14, 2018	68.23	68.53	67.34	67.62
6540	NYSE	TSN	Fri, May 11, 2018	68.02	68.71	67.72	68.25
6539	NYSE	TSN	Thu, May 10, 2018	67.68	68.45	67.59	67.72
6538	NYSE	TSN	Wed, May 9, 2018	66.84	67.81	66.78	67.27
6537	NYSE	TSN	Tue, May 8, 2018	66.78	66.85	65.89	66.66
6536	NYSE	TSN	Mon, May 7, 2018	65.64	68.00	64.60	67.22
6535	NYSE	TSN	Fri, May 4, 2018	65.75	67.30	65.17	66.97
6534	NYSE	TSN	Thu, May 3, 2018	67.59	67.74	65.82	66.05
6533	NYSE	TSN	Wed, May 2, 2018	69.34	69.44	67.30	67.49
6532	NYSE	TSN	Tue, May 1, 2018	70.00	70.00	68.70	69.56
6531	NYSE	TSN	Mon, Apr 30, 2018	71.29	71.52	69.94	70.10
6530	NYSE	TSN	Fri, Apr 27, 2018	71.14	71.75	70.83	71.35
6529	NYSE	TSN	Thu, Apr 26, 2018	70.69	71.29	70.22	71.03
6528	NYSE	TSN	Wed, Apr 25, 2018	70.23	71.61	69.99	70.44
6527	NYSE	TSN	Tue, Apr 24, 2018	70.48	70.80	69.89	70.37
6526	NYSE	TSN	Mon, Apr 23, 2018	69.44	70.24	68.48	70.22
6525	NYSE	TSN	Fri, Apr 20, 2018	70.08	70.59	68.84	69.20
6524	NYSE	TSN	Thu, Apr 19, 2018	70.93	71.02	70.02	70.38
6523	NYSE	TSN	Wed, Apr 18, 2018	71.50	71.50	70.90	71.10
6522	NYSE	TSN	Tue, Apr 17, 2018	71.44	71.64	70.97	71.45
6521	NYSE	TSN	Mon, Apr 16, 2018	70.54	71.64	70.33	71.29
6520	NYSE	TSN	Fri, Apr 13, 2018	70.20	70.52	69.81	70.17
6519	NYSE	TSN	Thu, Apr 12, 2018	70.96	70.99	70.01	70.15
6518	NYSE	TSN	Wed, Apr 11, 2018	70.40	70.85	69.89	70.72
6517	NYSE	TSN	Tue, Apr 10, 2018	71.11	71.37	70.39	70.71
6516	NYSE	TSN	Mon, Apr 9, 2018	70.42	71.18	69.90	70.27
6515	NYSE	TSN	Fri, Apr 6, 2018	70.82	71.83	69.57	70.11
6514	NYSE	TSN	Thu, Apr 5, 2018	72.00	72.13	70.39	70.97
6513	NYSE	TSN	Wed, Apr 4, 2018	69.71	71.96	69.71	71.54
6512	NYSE	TSN	Tue, Apr 3, 2018	68.62	70.32	68.30	69.93
6511	NYSE	TSN	Mon, Apr 2, 2018	71.76	71.97	68.03	68.64
6510	NYSE	TSN	Thu, Mar 29, 2018	73.32	74.33	73.02	73.19
6509	NYSE	TSN	Wed, Mar 28, 2018	74.08	74.28	72.79	72.93
6508	NYSE	TSN	Tue, Mar 27, 2018	74.30	75.15	73.72	74.03
6507	NYSE	TSN	Mon, Mar 26, 2018	72.23	74.13	72.23	73.94
6506	NYSE	TSN	Fri, Mar 23, 2018	72.75	73.45	71.40	71.54
6505	NYSE	TSN	Thu, Mar 22, 2018	73.50	74.08	72.53	72.70
6504	NYSE	TSN	Wed, Mar 21, 2018	73.59	74.26	73.23	73.69
6503	NYSE	TSN	Tue, Mar 20, 2018	74.30	74.60	73.64	74.02
6502	NYSE	TSN	Mon, Mar 19, 2018	74.38	74.97	73.88	74.13
6501	NYSE	TSN	Fri, Mar 16, 2018	73.78	74.39	73.55	74.27
6500	NYSE	TSN	Thu, Mar 15, 2018	75.44	75.78	73.60	73.73
6499	NYSE	TSN	Wed, Mar 14, 2018	75.95	76.55	75.28	75.38
6498	NYSE	TSN	Tue, Mar 13, 2018	75.59	76.13	75.40	75.62
6497	NYSE	TSN	Mon, Mar 12, 2018	75.75	76.32	75.23	75.27
6496	NYSE	TSN	Fri, Mar 9, 2018	75.32	75.76	75.08	75.69
6495	NYSE	TSN	Thu, Mar 8, 2018	74.53	75.02	74.14	74.97
6494	NYSE	TSN	Wed, Mar 7, 2018	73.63	74.55	73.26	74.53
6493	NYSE	TSN	Tue, Mar 6, 2018	73.87	74.41	73.31	74.05
6492	NYSE	TSN	Mon, Mar 5, 2018	73.25	73.78	72.89	73.60
6491	NYSE	TSN	Fri, Mar 2, 2018	73.14	73.77	72.86	73.65
6490	NYSE	TSN	Thu, Mar 1, 2018	74.36	74.96	72.94	73.42
6489	NYSE	TSN	Wed, Feb 28, 2018	74.76	75.17	73.78	74.38
6488	NYSE	TSN	Tue, Feb 27, 2018	76.00	76.20	74.54	74.26
6487	NYSE	TSN	Mon, Feb 26, 2018	75.36	75.81	74.81	75.71
6486	NYSE	TSN	Fri, Feb 23, 2018	74.80	75.13	74.06	75.08
6485	NYSE	TSN	Thu, Feb 22, 2018	74.70	75.37	74.07	74.69
6484	NYSE	TSN	Wed, Feb 21, 2018	76.02	77.31	75.36	75.40
6483	NYSE	TSN	Tue, Feb 20, 2018	75.96	76.44	75.25	76.13
6482	NYSE	TSN	Fri, Feb 16, 2018	75.65	76.71	75.53	76.01
6481	NYSE	TSN	Thu, Feb 15, 2018	75.89	75.93	74.30	75.88
6480	NYSE	TSN	Wed, Feb 14, 2018	74.59	76.17	74.36	75.84
6479	NYSE	TSN	Tue, Feb 13, 2018	74.53	75.05	74.09	74.73
6478	NYSE	TSN	Mon, Feb 12, 2018	75.01	75.54	73.85	74.53
6477	NYSE	TSN	Fri, Feb 9, 2018	74.83	75.42	72.98	74.87
6476	NYSE	TSN	Thu, Feb 8, 2018	75.92	77.62	73.32	73.92
6475	NYSE	TSN	Wed, Feb 7, 2018	73.81	74.99	73.26	73.38
6474	NYSE	TSN	Tue, Feb 6, 2018	73.23	74.46	72.50	74.19
6473	NYSE	TSN	Mon, Feb 5, 2018	74.34	74.99	72.81	73.23
6472	NYSE	TSN	Fri, Feb 2, 2018	75.22	75.47	74.40	74.49
6471	NYSE	TSN	Thu, Feb 1, 2018	75.75	76.69	75.32	75.76
6470	NYSE	TSN	Wed, Jan 31, 2018	78.91	78.91	74.87	76.11
6469	NYSE	TSN	Tue, Jan 30, 2018	78.73	79.47	78.42	78.89
6468	NYSE	TSN	Mon, Jan 29, 2018	79.86	80.09	78.83	78.91
6467	NYSE	TSN	Fri, Jan 26, 2018	80.00	80.18	79.07	80.17
6466	NYSE	TSN	Thu, Jan 25, 2018	79.99	80.45	79.56	79.80
6465	NYSE	TSN	Wed, Jan 24, 2018	81.45	81.51	79.66	79.78
6464	NYSE	TSN	Tue, Jan 23, 2018	80.84	81.49	80.70	81.13
6463	NYSE	TSN	Mon, Jan 22, 2018	80.29	80.99	80.11	80.89
6462	NYSE	TSN	Fri, Jan 19, 2018	79.50	80.89	79.18	80.19
6461	NYSE	TSN	Thu, Jan 18, 2018	78.94	79.23	78.22	78.88
6460	NYSE	TSN	Wed, Jan 17, 2018	79.21	79.92	79.05	79.25
6459	NYSE	TSN	Tue, Jan 16, 2018	79.84	80.43	78.56	78.67
6458	NYSE	TSN	Fri, Jan 12, 2018	79.90	80.13	79.26	79.90
6457	NYSE	TSN	Thu, Jan 11, 2018	81.05	81.16	79.57	79.96
6456	NYSE	TSN	Wed, Jan 10, 2018	81.89	81.89	80.46	81.00
6455	NYSE	TSN	Tue, Jan 9, 2018	81.70	82.51	81.61	82.26
6454	NYSE	TSN	Mon, Jan 8, 2018	80.90	81.97	80.83	81.71
6453	NYSE	TSN	Fri, Jan 5, 2018	80.70	80.91	80.17	80.83
6452	NYSE	TSN	Thu, Jan 4, 2018	79.74	80.79	79.47	80.22
6451	NYSE	TSN	Wed, Jan 3, 2018	80.60	80.98	79.27	79.71
6450	NYSE	TSN	Tue, Jan 2, 2018	81.12	81.12	80.21	80.62
6449	NYSE	TSN	Fri, Dec 29, 2017	81.63	81.74	81.07	81.07
6448	NYSE	TSN	Thu, Dec 28, 2017	81.50	82.11	81.30	81.55
6447	NYSE	TSN	Wed, Dec 27, 2017	81.98	82.43	81.36	81.48
6446	NYSE	TSN	Tue, Dec 26, 2017	80.59	81.75	80.59	81.73
6445	NYSE	TSN	Fri, Dec 22, 2017	81.31	81.35	80.56	80.62
6444	NYSE	TSN	Thu, Dec 21, 2017	81.58	82.11	81.11	81.16
6443	NYSE	TSN	Wed, Dec 20, 2017	81.66	81.74	80.87	81.33
6442	NYSE	TSN	Tue, Dec 19, 2017	82.67	82.86	81.38	81.46
6441	NYSE	TSN	Mon, Dec 18, 2017	81.48	83.03	81.48	82.85
6440	NYSE	TSN	Fri, Dec 15, 2017	80.90	81.60	80.06	81.28
6439	NYSE	TSN	Thu, Dec 14, 2017	81.60	82.49	80.64	80.71
6438	NYSE	TSN	Wed, Dec 13, 2017	82.53	82.95	82.10	82.70
6437	NYSE	TSN	Tue, Dec 12, 2017	82.86	83.08	82.22	82.67
6436	NYSE	TSN	Mon, Dec 11, 2017	83.81	83.83	81.84	82.60
6435	NYSE	TSN	Fri, Dec 8, 2017	82.81	83.76	82.60	83.62
6434	NYSE	TSN	Thu, Dec 7, 2017	83.08	83.56	82.48	83.62
6433	NYSE	TSN	Wed, Dec 6, 2017	83.25	83.85	82.81	83.29
6432	NYSE	TSN	Tue, Dec 5, 2017	83.84	84.11	83.12	83.35
6431	NYSE	TSN	Mon, Dec 4, 2017	82.94	84.65	82.91	83.56
6430	NYSE	TSN	Fri, Dec 1, 2017	82.29	82.46	81.15	82.39
6429	NYSE	TSN	Thu, Nov 30, 2017	81.88	82.84	81.73	82.25
6428	NYSE	TSN	Wed, Nov 29, 2017	81.19	82.63	81.18	81.72
6427	NYSE	TSN	Tue, Nov 28, 2017	81.07	81.50	80.74	81.15
6426	NYSE	TSN	Mon, Nov 27, 2017	80.54	81.32	80.22	81.24
6425	NYSE	TSN	Fri, Nov 24, 2017	79.87	80.61	79.64	80.47
6424	NYSE	TSN	Wed, Nov 22, 2017	79.16	79.79	78.88	79.63
6423	NYSE	TSN	Tue, Nov 21, 2017	78.90	79.66	78.70	79.06
6422	NYSE	TSN	Mon, Nov 20, 2017	77.97	79.27	77.90	78.96
6421	NYSE	TSN	Fri, Nov 17, 2017	76.83	78.03	76.75	77.97
6420	NYSE	TSN	Thu, Nov 16, 2017	76.53	77.74	75.91	77.26
6419	NYSE	TSN	Wed, Nov 15, 2017	76.32	76.94	75.75	76.21
6418	NYSE	TSN	Tue, Nov 14, 2017	75.65	76.62	75.61	76.07
6417	NYSE	TSN	Mon, Nov 13, 2017	74.56	75.83	73.18	75.59
6416	NYSE	TSN	Fri, Nov 10, 2017	73.65	74.30	73.65	74.14
6415	NYSE	TSN	Thu, Nov 9, 2017	73.64	74.02	73.01	73.82
6414	NYSE	TSN	Wed, Nov 8, 2017	73.43	74.04	73.17	74.00
6413	NYSE	TSN	Tue, Nov 7, 2017	72.22	73.17	71.80	73.09
6412	NYSE	TSN	Mon, Nov 6, 2017	72.64	72.85	71.55	72.18
6411	NYSE	TSN	Fri, Nov 3, 2017	72.86	73.36	72.55	72.80
6410	NYSE	TSN	Thu, Nov 2, 2017	73.33	73.64	72.56	73.15
6409	NYSE	TSN	Wed, Nov 1, 2017	73.16	73.66	73.07	73.31
6408	NYSE	TSN	Tue, Oct 31, 2017	72.33	73.16	72.26	72.91
6407	NYSE	TSN	Mon, Oct 30, 2017	71.15	71.91	71.06	71.47
6406	NYSE	TSN	Fri, Oct 27, 2017	71.38	71.74	70.78	71.04
6405	NYSE	TSN	Thu, Oct 26, 2017	71.21	71.58	70.92	71.30
6404	NYSE	TSN	Wed, Oct 25, 2017	70.69	71.14	69.95	71.09
6403	NYSE	TSN	Tue, Oct 24, 2017	71.55	72.18	70.69	71.16
6402	NYSE	TSN	Mon, Oct 23, 2017	71.62	71.83	71.28	71.52
6401	NYSE	TSN	Fri, Oct 20, 2017	71.61	71.81	71.39	71.54
6400	NYSE	TSN	Thu, Oct 19, 2017	71.52	71.60	70.87	71.41
6399	NYSE	TSN	Wed, Oct 18, 2017	71.00	71.96	70.40	71.55
6398	NYSE	TSN	Tue, Oct 17, 2017	70.32	70.96	70.30	70.94
6397	NYSE	TSN	Mon, Oct 16, 2017	70.05	70.60	69.96	70.55
6396	NYSE	TSN	Fri, Oct 13, 2017	70.95	70.95	70.17	70.21
6395	NYSE	TSN	Thu, Oct 12, 2017	70.04	70.98	69.90	70.80
6394	NYSE	TSN	Wed, Oct 11, 2017	70.13	70.54	69.80	70.04
6393	NYSE	TSN	Tue, Oct 10, 2017	70.96	71.34	70.02	70.11
6392	NYSE	TSN	Mon, Oct 9, 2017	70.80	71.26	70.59	70.64
6391	NYSE	TSN	Fri, Oct 6, 2017	71.31	71.34	70.41	70.66
6390	NYSE	TSN	Thu, Oct 5, 2017	71.88	72.22	70.95	71.07
6389	NYSE	TSN	Wed, Oct 4, 2017	71.20	72.10	70.83	71.64
6388	NYSE	TSN	Tue, Oct 3, 2017	71.33	71.99	71.14	71.34
6387	NYSE	TSN	Mon, Oct 2, 2017	70.90	71.80	70.50	70.99
6386	NYSE	TSN	Fri, Sep 29, 2017	69.00	70.80	68.67	70.45
6385	NYSE	TSN	Thu, Sep 28, 2017	66.08	66.21	65.13	65.45
6384	NYSE	TSN	Wed, Sep 27, 2017	65.91	66.35	65.14	66.18
6383	NYSE	TSN	Tue, Sep 26, 2017	65.63	66.76	65.27	65.83
6382	NYSE	TSN	Mon, Sep 25, 2017	65.44	65.92	65.39	65.65
6381	NYSE	TSN	Fri, Sep 22, 2017	65.53	66.36	65.28	65.41
6380	NYSE	TSN	Thu, Sep 21, 2017	65.84	66.04	65.10	65.33
6379	NYSE	TSN	Wed, Sep 20, 2017	65.90	66.01	65.28	65.78
6378	NYSE	TSN	Tue, Sep 19, 2017	67.41	67.41	66.16	66.21
6377	NYSE	TSN	Mon, Sep 18, 2017	66.96	67.53	66.50	67.41
6376	NYSE	TSN	Fri, Sep 15, 2017	66.31	67.19	66.03	66.87
6375	NYSE	TSN	Thu, Sep 14, 2017	65.94	66.37	65.66	66.32
6374	NYSE	TSN	Wed, Sep 13, 2017	65.82	66.04	65.17	65.95
6373	NYSE	TSN	Tue, Sep 12, 2017	65.54	66.00	64.84	65.82
6372	NYSE	TSN	Mon, Sep 11, 2017	65.50	65.80	65.12	65.50
6371	NYSE	TSN	Fri, Sep 8, 2017	64.61	65.50	64.30	65.39
6370	NYSE	TSN	Thu, Sep 7, 2017	64.92	65.78	64.43	64.65
6369	NYSE	TSN	Wed, Sep 6, 2017	64.57	65.30	64.15	64.95
6368	NYSE	TSN	Tue, Sep 5, 2017	64.50	65.30	64.29	64.47
6367	NYSE	TSN	Fri, Sep 1, 2017	63.53	64.56	63.30	64.53
6366	NYSE	TSN	Thu, Aug 31, 2017	62.30	63.60	62.30	63.30
6365	NYSE	TSN	Wed, Aug 30, 2017	61.97	62.56	61.97	62.49
6364	NYSE	TSN	Tue, Aug 29, 2017	62.59	62.86	62.01	61.96
6363	NYSE	TSN	Mon, Aug 28, 2017	63.26	63.40	62.36	62.55
6362	NYSE	TSN	Fri, Aug 25, 2017	64.28	64.68	63.25	63.25
6361	NYSE	TSN	Thu, Aug 24, 2017	64.47	64.67	63.81	63.86
6360	NYSE	TSN	Wed, Aug 23, 2017	64.91	65.21	64.43	64.56
6359	NYSE	TSN	Tue, Aug 22, 2017	65.08	65.41	64.20	64.95
6358	NYSE	TSN	Mon, Aug 21, 2017	65.16	65.45	64.93	65.11
6357	NYSE	TSN	Fri, Aug 18, 2017	64.96	65.26	64.61	65.14
6356	NYSE	TSN	Thu, Aug 17, 2017	65.58	65.97	64.89	64.90
6355	NYSE	TSN	Wed, Aug 16, 2017	66.00	66.41	65.57	65.65
6354	NYSE	TSN	Tue, Aug 15, 2017	66.05	66.25	65.44	65.96
6353	NYSE	TSN	Mon, Aug 14, 2017	65.87	66.57	65.83	65.85
6352	NYSE	TSN	Fri, Aug 11, 2017	64.99	66.17	64.74	65.55
6351	NYSE	TSN	Thu, Aug 10, 2017	64.27	65.26	63.78	64.87
6350	NYSE	TSN	Wed, Aug 9, 2017	64.74	65.17	63.93	64.66
6349	NYSE	TSN	Tue, Aug 8, 2017	66.61	66.87	65.01	65.02
6348	NYSE	TSN	Mon, Aug 7, 2017	65.77	67.73	65.42	66.90
6347	NYSE	TSN	Fri, Aug 4, 2017	63.47	63.69	63.03	63.30
6346	NYSE	TSN	Thu, Aug 3, 2017	63.70	64.40	63.22	63.24
6345	NYSE	TSN	Wed, Aug 2, 2017	62.80	63.69	62.22	63.63
6344	NYSE	TSN	Tue, Aug 1, 2017	63.53	63.65	62.62	62.90
6343	NYSE	TSN	Mon, Jul 31, 2017	63.10	63.43	62.95	63.36
6342	NYSE	TSN	Fri, Jul 28, 2017	63.32	63.48	62.84	63.00
6341	NYSE	TSN	Thu, Jul 27, 2017	62.98	63.58	62.77	63.36
6340	NYSE	TSN	Wed, Jul 26, 2017	62.93	63.80	62.75	63.03
6339	NYSE	TSN	Tue, Jul 25, 2017	61.96	62.91	61.60	62.72
6338	NYSE	TSN	Mon, Jul 24, 2017	61.89	62.22	61.47	61.61
6337	NYSE	TSN	Fri, Jul 21, 2017	60.84	61.90	60.81	61.88
6336	NYSE	TSN	Thu, Jul 20, 2017	61.13	61.37	60.71	60.93
6335	NYSE	TSN	Wed, Jul 19, 2017	60.94	61.25	60.48	61.13
6334	NYSE	TSN	Tue, Jul 18, 2017	61.27	61.32	60.58	60.84
6333	NYSE	TSN	Mon, Jul 17, 2017	61.40	61.91	61.25	61.67
6332	NYSE	TSN	Fri, Jul 14, 2017	61.04	61.59	61.04	61.39
6331	NYSE	TSN	Thu, Jul 13, 2017	59.94	60.94	59.87	60.89
6330	NYSE	TSN	Wed, Jul 12, 2017	58.85	59.96	58.85	59.92
6329	NYSE	TSN	Tue, Jul 11, 2017	59.26	59.63	58.36	58.58
6328	NYSE	TSN	Mon, Jul 10, 2017	60.20	60.44	59.08	59.28
6327	NYSE	TSN	Fri, Jul 7, 2017	60.40	60.63	60.02	60.22
6326	NYSE	TSN	Thu, Jul 6, 2017	61.45	61.67	60.19	60.21
6325	NYSE	TSN	Wed, Jul 5, 2017	62.67	62.81	61.30	61.57
6324	NYSE	TSN	Mon, Jul 3, 2017	62.75	63.13	62.16	62.58
6323	NYSE	TSN	Fri, Jun 30, 2017	61.70	62.92	61.70	62.63
6322	NYSE	TSN	Thu, Jun 29, 2017	61.65	62.15	61.28	61.57
6321	NYSE	TSN	Wed, Jun 28, 2017	61.97	62.36	61.54	61.57
6320	NYSE	TSN	Tue, Jun 27, 2017	62.48	62.64	61.53	61.70
6319	NYSE	TSN	Mon, Jun 26, 2017	63.28	63.79	62.41	62.76
6318	NYSE	TSN	Fri, Jun 23, 2017	61.60	63.14	61.60	62.79
6317	NYSE	TSN	Thu, Jun 22, 2017	61.47	62.00	60.94	61.72
6316	NYSE	TSN	Wed, Jun 21, 2017	61.43	61.62	60.96	61.38
6315	NYSE	TSN	Tue, Jun 20, 2017	61.61	62.18	61.33	61.39
6314	NYSE	TSN	Mon, Jun 19, 2017	61.61	61.66	60.62	61.56
6313	NYSE	TSN	Fri, Jun 16, 2017	61.85	61.93	60.53	61.61
6312	NYSE	TSN	Thu, Jun 15, 2017	62.44	62.73	61.88	61.96
6311	NYSE	TSN	Wed, Jun 14, 2017	62.60	63.03	62.12	62.51
6310	NYSE	TSN	Tue, Jun 13, 2017	61.86	62.49	61.25	62.38
6309	NYSE	TSN	Mon, Jun 12, 2017	61.11	61.99	61.03	61.27
6308	NYSE	TSN	Fri, Jun 9, 2017	60.52	61.36	60.23	60.75
6307	NYSE	TSN	Thu, Jun 8, 2017	60.66	61.57	60.36	60.52
6306	NYSE	TSN	Wed, Jun 7, 2017	59.24	60.61	59.13	60.47
6305	NYSE	TSN	Tue, Jun 6, 2017	58.46	59.66	58.27	59.37
6304	NYSE	TSN	Mon, Jun 5, 2017	57.90	58.39	57.70	58.27
6303	NYSE	TSN	Fri, Jun 2, 2017	58.41	58.95	57.70	57.89
6302	NYSE	TSN	Thu, Jun 1, 2017	57.52	58.57	57.20	58.48
6301	NYSE	TSN	Wed, May 31, 2017	58.03	58.08	57.26	57.34
6300	NYSE	TSN	Tue, May 30, 2017	58.11	58.27	57.51	57.94
6299	NYSE	TSN	Fri, May 26, 2017	58.10	58.67	57.93	58.34
6298	NYSE	TSN	Thu, May 25, 2017	58.49	58.73	57.82	58.10
6297	NYSE	TSN	Wed, May 24, 2017	58.23	58.66	58.18	58.43
6296	NYSE	TSN	Tue, May 23, 2017	58.54	58.61	58.01	58.42
6295	NYSE	TSN	Mon, May 22, 2017	58.58	58.81	58.26	58.44
6294	NYSE	TSN	Fri, May 19, 2017	57.88	58.59	57.62	58.56
6293	NYSE	TSN	Thu, May 18, 2017	57.88	58.19	57.44	57.83
6292	NYSE	TSN	Wed, May 17, 2017	57.67	58.25	57.59	58.02
6291	NYSE	TSN	Tue, May 16, 2017	58.13	58.24	57.65	57.85
6290	NYSE	TSN	Mon, May 15, 2017	58.22	58.25	57.77	58.07
6289	NYSE	TSN	Fri, May 12, 2017	58.76	59.00	58.01	58.24
6288	NYSE	TSN	Thu, May 11, 2017	57.87	58.20	57.46	58.05
6287	NYSE	TSN	Wed, May 10, 2017	58.00	58.17	57.56	58.04
6286	NYSE	TSN	Tue, May 9, 2017	59.51	59.58	57.81	57.88
6285	NYSE	TSN	Mon, May 8, 2017	62.01	62.01	59.10	59.48
6284	NYSE	TSN	Fri, May 5, 2017	63.15	63.68	63.06	63.33
6283	NYSE	TSN	Thu, May 4, 2017	62.67	63.21	62.29	62.97
6282	NYSE	TSN	Wed, May 3, 2017	63.41	63.41	62.36	62.65
6281	NYSE	TSN	Tue, May 2, 2017	64.01	64.06	62.97	63.22
6280	NYSE	TSN	Mon, May 1, 2017	64.51	64.53	63.80	63.87
6279	NYSE	TSN	Fri, Apr 28, 2017	64.36	64.55	64.01	64.26
6278	NYSE	TSN	Thu, Apr 27, 2017	64.66	65.08	64.43	64.61
6277	NYSE	TSN	Wed, Apr 26, 2017	65.12	65.15	64.47	64.53
6276	NYSE	TSN	Tue, Apr 25, 2017	66.44	66.87	64.79	65.13
6275	NYSE	TSN	Mon, Apr 24, 2017	65.66	65.78	64.93	65.39
6274	NYSE	TSN	Fri, Apr 21, 2017	65.14	65.52	64.68	65.14
6273	NYSE	TSN	Thu, Apr 20, 2017	64.67	65.45	64.60	65.04
6272	NYSE	TSN	Wed, Apr 19, 2017	65.19	65.34	64.55	64.63
6271	NYSE	TSN	Tue, Apr 18, 2017	64.41	65.60	64.21	65.24
6270	NYSE	TSN	Mon, Apr 17, 2017	63.64	64.81	63.40	64.46
6269	NYSE	TSN	Thu, Apr 13, 2017	64.38	64.44	63.44	63.47
6268	NYSE	TSN	Wed, Apr 12, 2017	62.67	64.39	62.54	64.26
6267	NYSE	TSN	Tue, Apr 11, 2017	62.47	62.86	62.37	62.86
6266	NYSE	TSN	Mon, Apr 10, 2017	62.26	62.88	62.02	62.65
6265	NYSE	TSN	Fri, Apr 7, 2017	62.60	62.71	62.07	62.16
6264	NYSE	TSN	Thu, Apr 6, 2017	61.91	62.73	61.78	62.62
6263	NYSE	TSN	Wed, Apr 5, 2017	62.08	62.59	61.72	61.95
6262	NYSE	TSN	Tue, Apr 4, 2017	61.93	62.11	61.50	62.07
6261	NYSE	TSN	Mon, Apr 3, 2017	61.96	62.35	61.70	61.98
6260	NYSE	TSN	Fri, Mar 31, 2017	61.63	62.10	61.58	61.71
6259	NYSE	TSN	Thu, Mar 30, 2017	61.87	62.07	61.59	61.64
6258	NYSE	TSN	Wed, Mar 29, 2017	61.88	62.21	61.61	61.88
6257	NYSE	TSN	Tue, Mar 28, 2017	61.73	61.98	61.26	61.82
6256	NYSE	TSN	Mon, Mar 27, 2017	62.09	62.87	61.73	61.84
6255	NYSE	TSN	Fri, Mar 24, 2017	62.51	62.79	62.31	62.57
6254	NYSE	TSN	Thu, Mar 23, 2017	62.51	63.05	62.23	62.33
6253	NYSE	TSN	Wed, Mar 22, 2017	62.27	62.82	61.69	62.72
6252	NYSE	TSN	Tue, Mar 21, 2017	62.29	62.34	61.56	62.26
6251	NYSE	TSN	Mon, Mar 20, 2017	61.84	62.48	61.55	62.36
6250	NYSE	TSN	Fri, Mar 17, 2017	62.06	62.28	61.62	61.84
6249	NYSE	TSN	Thu, Mar 16, 2017	62.90	62.90	61.21	62.00
6248	NYSE	TSN	Wed, Mar 15, 2017	62.89	63.46	62.31	63.10
6247	NYSE	TSN	Tue, Mar 14, 2017	63.61	63.73	62.25	62.67
6246	NYSE	TSN	Mon, Mar 13, 2017	63.69	63.93	63.27	63.60
6245	NYSE	TSN	Fri, Mar 10, 2017	62.39	63.66	62.39	63.55
6244	NYSE	TSN	Thu, Mar 9, 2017	62.14	62.39	61.94	62.29
6243	NYSE	TSN	Wed, Mar 8, 2017	62.02	62.80	61.70	61.92
6242	NYSE	TSN	Tue, Mar 7, 2017	61.84	62.56	61.76	61.89
6241	NYSE	TSN	Mon, Mar 6, 2017	61.70	62.30	61.01	61.99
6240	NYSE	TSN	Fri, Mar 3, 2017	63.08	63.64	62.71	63.60
6239	NYSE	TSN	Thu, Mar 2, 2017	64.36	64.36	63.03	63.10
6238	NYSE	TSN	Wed, Mar 1, 2017	62.63	64.32	62.60	64.20
6237	NYSE	TSN	Tue, Feb 28, 2017	62.20	62.93	62.16	62.56
6236	NYSE	TSN	Mon, Feb 27, 2017	62.63	62.82	62.02	62.36
6235	NYSE	TSN	Fri, Feb 24, 2017	62.44	63.25	62.12	62.68
6234	NYSE	TSN	Thu, Feb 23, 2017	63.26	63.59	62.49	62.82
6233	NYSE	TSN	Wed, Feb 22, 2017	63.35	64.01	62.64	63.22
6232	NYSE	TSN	Tue, Feb 21, 2017	65.37	65.87	63.16	63.31
6231	NYSE	TSN	Fri, Feb 17, 2017	64.71	65.40	64.28	65.26
6230	NYSE	TSN	Thu, Feb 16, 2017	65.24	65.36	63.85	64.90
6229	NYSE	TSN	Wed, Feb 15, 2017	65.01	65.43	64.81	65.33
6228	NYSE	TSN	Tue, Feb 14, 2017	65.00	65.46	64.69	65.00
6227	NYSE	TSN	Mon, Feb 13, 2017	65.28	65.47	65.00	65.30
6226	NYSE	TSN	Fri, Feb 10, 2017	65.48	65.49	64.75	65.06
6225	NYSE	TSN	Thu, Feb 9, 2017	64.78	65.94	64.74	65.39
6224	NYSE	TSN	Wed, Feb 8, 2017	64.58	65.21	64.44	65.05
6223	NYSE	TSN	Tue, Feb 7, 2017	63.41	66.28	63.15	64.65
6222	NYSE	TSN	Mon, Feb 6, 2017	67.00	67.14	62.10	63.13
6221	NYSE	TSN	Fri, Feb 3, 2017	65.54	66.09	64.94	65.39
6220	NYSE	TSN	Thu, Feb 2, 2017	64.30	65.55	64.02	65.18
6219	NYSE	TSN	Wed, Feb 1, 2017	62.56	64.54	62.28	64.30
6218	NYSE	TSN	Tue, Jan 31, 2017	62.62	62.99	62.21	62.79
6217	NYSE	TSN	Mon, Jan 30, 2017	62.57	62.82	62.05	62.57
6216	NYSE	TSN	Fri, Jan 27, 2017	61.72	62.80	61.48	62.77
6215	NYSE	TSN	Thu, Jan 26, 2017	62.65	62.66	61.67	61.71
6214	NYSE	TSN	Wed, Jan 25, 2017	62.51	62.83	62.31	62.63
6213	NYSE	TSN	Tue, Jan 24, 2017	61.92	62.51	61.56	62.36
6212	NYSE	TSN	Mon, Jan 23, 2017	62.50	62.50	61.54	61.75
6211	NYSE	TSN	Fri, Jan 20, 2017	62.66	63.08	61.87	62.57
6210	NYSE	TSN	Thu, Jan 19, 2017	62.61	62.79	61.84	62.34
6209	NYSE	TSN	Wed, Jan 18, 2017	62.53	62.93	62.21	62.74
6208	NYSE	TSN	Tue, Jan 17, 2017	61.95	62.56	61.77	62.32
6207	NYSE	TSN	Fri, Jan 13, 2017	61.67	62.12	61.60	61.99
6206	NYSE	TSN	Thu, Jan 12, 2017	61.68	61.85	61.11	61.69
6205	NYSE	TSN	Wed, Jan 11, 2017	61.35	61.77	61.00	61.46
6204	NYSE	TSN	Tue, Jan 10, 2017	62.55	62.56	61.08	61.21
6203	NYSE	TSN	Mon, Jan 9, 2017	63.12	63.15	61.72	62.65
6202	NYSE	TSN	Fri, Jan 6, 2017	63.64	63.77	63.12	63.32
6201	NYSE	TSN	Thu, Jan 5, 2017	63.51	64.00	62.89	63.80
6200	NYSE	TSN	Wed, Jan 4, 2017	62.75	63.62	62.61	63.47
6199	NYSE	TSN	Tue, Jan 3, 2017	62.48	63.34	61.88	62.58
6198	NYSE	TSN	Fri, Dec 30, 2016	62.18	62.19	61.34	61.68
6197	NYSE	TSN	Thu, Dec 29, 2016	61.96	62.31	61.69	62.15
6196	NYSE	TSN	Wed, Dec 28, 2016	62.43	62.43	61.47	61.65
6195	NYSE	TSN	Tue, Dec 27, 2016	62.47	63.00	61.81	62.44
6194	NYSE	TSN	Fri, Dec 23, 2016	61.95	62.63	61.55	62.55
6193	NYSE	TSN	Thu, Dec 22, 2016	62.09	62.78	61.36	61.74
6192	NYSE	TSN	Wed, Dec 21, 2016	61.70	63.10	61.70	61.97
6191	NYSE	TSN	Tue, Dec 20, 2016	62.06	62.28	61.34	61.90
6190	NYSE	TSN	Mon, Dec 19, 2016	62.31	62.44	61.52	62.33
6189	NYSE	TSN	Fri, Dec 16, 2016	62.44	62.97	61.55	62.44
6188	NYSE	TSN	Thu, Dec 15, 2016	62.32	62.65	60.78	62.40
6187	NYSE	TSN	Wed, Dec 14, 2016	63.02	63.79	61.86	62.14
6186	NYSE	TSN	Tue, Dec 13, 2016	61.65	63.71	61.65	62.74
6185	NYSE	TSN	Mon, Dec 12, 2016	62.01	63.33	61.83	62.15
6184	NYSE	TSN	Fri, Dec 9, 2016	61.56	61.94	60.55	61.92
6183	NYSE	TSN	Thu, Dec 8, 2016	59.00	61.77	58.88	61.59
6182	NYSE	TSN	Wed, Dec 7, 2016	57.58	59.05	57.05	58.82
6181	NYSE	TSN	Tue, Dec 6, 2016	57.23	57.87	56.95	57.39
6180	NYSE	TSN	Mon, Dec 5, 2016	57.01	57.96	56.84	57.27
6179	NYSE	TSN	Fri, Dec 2, 2016	56.86	57.24	56.40	57.05
6178	NYSE	TSN	Thu, Dec 1, 2016	56.81	57.18	55.94	56.17
6177	NYSE	TSN	Wed, Nov 30, 2016	59.28	59.28	56.80	56.81
6176	NYSE	TSN	Tue, Nov 29, 2016	58.28	59.75	58.18	58.96
6175	NYSE	TSN	Mon, Nov 28, 2016	59.49	59.74	58.13	58.12
6174	NYSE	TSN	Fri, Nov 25, 2016	58.74	59.69	58.74	59.65
6173	NYSE	TSN	Wed, Nov 23, 2016	58.78	59.53	58.03	58.66
6172	NYSE	TSN	Tue, Nov 22, 2016	57.97	59.93	57.10	58.96
6171	NYSE	TSN	Mon, Nov 21, 2016	56.52	58.25	55.72	57.60
6170	NYSE	TSN	Fri, Nov 18, 2016	66.44	68.18	66.34	67.36
6169	NYSE	TSN	Thu, Nov 17, 2016	68.57	68.57	64.37	66.70
6168	NYSE	TSN	Wed, Nov 16, 2016	68.81	69.84	68.65	69.02
6167	NYSE	TSN	Tue, Nov 15, 2016	68.74	69.66	68.26	68.80
6166	NYSE	TSN	Mon, Nov 14, 2016	66.73	69.06	66.38	68.48
6165	NYSE	TSN	Fri, Nov 11, 2016	66.19	67.16	65.21	66.54
6164	NYSE	TSN	Thu, Nov 10, 2016	69.60	70.01	66.01	66.24
6163	NYSE	TSN	Wed, Nov 9, 2016	68.70	69.93	66.41	69.52
6162	NYSE	TSN	Tue, Nov 8, 2016	69.41	71.14	69.23	70.30
6161	NYSE	TSN	Mon, Nov 7, 2016	67.82	69.46	67.51	69.39
6160	NYSE	TSN	Fri, Nov 4, 2016	70.05	70.19	66.56	67.18
6159	NYSE	TSN	Thu, Nov 3, 2016	70.49	70.64	69.89	69.97
6158	NYSE	TSN	Wed, Nov 2, 2016	71.16	71.26	70.28	70.31
6157	NYSE	TSN	Tue, Nov 1, 2016	70.53	71.62	70.51	71.09
6156	NYSE	TSN	Mon, Oct 31, 2016	69.89	70.89	69.60	70.85
6155	NYSE	TSN	Fri, Oct 28, 2016	68.95	70.09	68.92	69.74
6154	NYSE	TSN	Thu, Oct 27, 2016	68.61	69.41	67.90	68.91
6153	NYSE	TSN	Wed, Oct 26, 2016	69.05	69.32	68.55	68.67
6152	NYSE	TSN	Tue, Oct 25, 2016	69.64	69.96	69.00	69.04
6151	NYSE	TSN	Mon, Oct 24, 2016	69.95	70.27	69.50	69.83
6150	NYSE	TSN	Fri, Oct 21, 2016	69.44	70.14	69.17	69.54
6149	NYSE	TSN	Thu, Oct 20, 2016	70.55	71.12	69.55	69.81
6148	NYSE	TSN	Wed, Oct 19, 2016	71.97	71.97	70.29	70.47
6147	NYSE	TSN	Tue, Oct 18, 2016	72.10	72.36	71.54	71.56
6146	NYSE	TSN	Mon, Oct 17, 2016	71.70	72.27	71.46	71.55
6145	NYSE	TSN	Fri, Oct 14, 2016	72.15	72.88	71.58	71.58
6144	NYSE	TSN	Thu, Oct 13, 2016	71.52	72.52	71.20	72.03
6143	NYSE	TSN	Wed, Oct 12, 2016	71.38	71.76	70.81	71.56
6142	NYSE	TSN	Tue, Oct 11, 2016	70.95	71.96	70.75	71.38
6141	NYSE	TSN	Mon, Oct 10, 2016	69.00	70.80	68.60	70.50
6140	NYSE	TSN	Fri, Oct 7, 2016	70.48	70.77	65.85	67.75
6139	NYSE	TSN	Thu, Oct 6, 2016	73.71	74.65	73.57	74.38
6138	NYSE	TSN	Wed, Oct 5, 2016	73.80	74.09	73.03	73.77
6137	NYSE	TSN	Tue, Oct 4, 2016	75.13	75.33	73.60	73.67
6136	NYSE	TSN	Mon, Oct 3, 2016	74.58	75.24	74.08	75.10
6135	NYSE	TSN	Fri, Sep 30, 2016	75.20	75.55	74.42	74.67
6134	NYSE	TSN	Thu, Sep 29, 2016	76.17	76.38	74.75	74.83
6133	NYSE	TSN	Wed, Sep 28, 2016	75.71	76.10	75.51	76.02
6132	NYSE	TSN	Tue, Sep 27, 2016	75.91	76.14	75.37	75.72
6131	NYSE	TSN	Mon, Sep 26, 2016	76.20	76.28	75.65	75.88
6130	NYSE	TSN	Fri, Sep 23, 2016	76.66	76.93	76.24	76.26
6129	NYSE	TSN	Thu, Sep 22, 2016	75.97	76.81	75.81	76.76
6128	NYSE	TSN	Wed, Sep 21, 2016	74.46	75.87	74.44	75.69
6127	NYSE	TSN	Tue, Sep 20, 2016	74.59	75.00	74.39	74.56
6126	NYSE	TSN	Mon, Sep 19, 2016	73.91	74.81	73.48	74.23
6125	NYSE	TSN	Fri, Sep 16, 2016	73.38	73.71	72.93	73.25
6124	NYSE	TSN	Thu, Sep 15, 2016	72.99	73.71	72.50	73.60
6123	NYSE	TSN	Wed, Sep 14, 2016	73.52	73.80	72.88	73.10
6122	NYSE	TSN	Tue, Sep 13, 2016	73.70	74.18	73.28	73.37
6121	NYSE	TSN	Mon, Sep 12, 2016	72.38	73.97	72.34	73.83
6120	NYSE	TSN	Fri, Sep 9, 2016	74.20	74.20	72.26	72.26
6119	NYSE	TSN	Thu, Sep 8, 2016	75.02	75.14	74.51	74.70
6118	NYSE	TSN	Wed, Sep 7, 2016	75.72	75.95	74.66	75.28
6117	NYSE	TSN	Tue, Sep 6, 2016	76.63	77.05	75.23	76.08
6116	NYSE	TSN	Fri, Sep 2, 2016	75.54	76.91	75.54	76.44
6115	NYSE	TSN	Thu, Sep 1, 2016	75.58	75.60	74.87	75.48
6114	NYSE	TSN	Wed, Aug 31, 2016	75.23	75.69	74.98	75.57
6113	NYSE	TSN	Tue, Aug 30, 2016	75.37	75.76	75.11	75.43
6112	NYSE	TSN	Mon, Aug 29, 2016	75.06	76.15	75.02	75.88
6111	NYSE	TSN	Fri, Aug 26, 2016	75.96	75.96	75.03	75.09
6110	NYSE	TSN	Thu, Aug 25, 2016	75.01	76.23	75.00	75.47
6109	NYSE	TSN	Wed, Aug 24, 2016	75.36	75.43	74.80	75.00
6108	NYSE	TSN	Tue, Aug 23, 2016	75.46	75.62	74.94	75.22
6107	NYSE	TSN	Mon, Aug 22, 2016	75.22	75.63	74.90	75.60
6106	NYSE	TSN	Fri, Aug 19, 2016	74.90	74.97	74.51	74.88
6105	NYSE	TSN	Thu, Aug 18, 2016	74.58	75.24	74.29	75.03
6104	NYSE	TSN	Wed, Aug 17, 2016	74.22	74.50	73.83	74.38
6103	NYSE	TSN	Tue, Aug 16, 2016	74.96	75.08	74.23	74.25
6102	NYSE	TSN	Mon, Aug 15, 2016	75.00	75.29	74.55	75.09
6101	NYSE	TSN	Fri, Aug 12, 2016	74.66	75.55	74.47	75.37
6100	NYSE	TSN	Thu, Aug 11, 2016	74.86	74.95	74.14	74.57
6099	NYSE	TSN	Wed, Aug 10, 2016	74.40	75.00	74.30	74.64
6098	NYSE	TSN	Tue, Aug 9, 2016	74.28	75.44	74.00	74.47
6097	NYSE	TSN	Mon, Aug 8, 2016	74.87	75.46	72.60	74.07
6096	NYSE	TSN	Fri, Aug 5, 2016	73.65	73.82	72.89	73.64
6095	NYSE	TSN	Thu, Aug 4, 2016	73.30	73.88	73.00	73.56
6094	NYSE	TSN	Wed, Aug 3, 2016	73.64	73.64	72.76	72.97
6093	NYSE	TSN	Tue, Aug 2, 2016	74.28	74.86	73.41	73.48
6092	NYSE	TSN	Mon, Aug 1, 2016	73.71	74.45	73.69	74.28
6091	NYSE	TSN	Fri, Jul 29, 2016	73.14	73.99	73.02	73.60
6090	NYSE	TSN	Thu, Jul 28, 2016	72.12	73.39	71.92	73.05
6089	NYSE	TSN	Wed, Jul 27, 2016	72.52	72.87	72.04	72.16
6088	NYSE	TSN	Tue, Jul 26, 2016	73.50	73.78	72.67	72.80
6087	NYSE	TSN	Mon, Jul 25, 2016	72.25	73.47	72.22	73.31
6086	NYSE	TSN	Fri, Jul 22, 2016	71.27	72.61	71.17	72.39
6085	NYSE	TSN	Thu, Jul 21, 2016	70.70	71.16	70.53	71.13
6084	NYSE	TSN	Wed, Jul 20, 2016	71.03	71.14	70.47	70.67
6083	NYSE	TSN	Tue, Jul 19, 2016	69.99	71.16	69.76	71.08
6082	NYSE	TSN	Mon, Jul 18, 2016	69.57	70.65	69.49	69.89
6081	NYSE	TSN	Fri, Jul 15, 2016	70.00	70.07	69.54	69.57
6080	NYSE	TSN	Thu, Jul 14, 2016	68.92	69.99	68.62	69.85
6079	NYSE	TSN	Wed, Jul 13, 2016	68.15	69.34	67.38	69.21
6078	NYSE	TSN	Tue, Jul 12, 2016	68.50	68.96	68.28	68.66
6077	NYSE	TSN	Mon, Jul 11, 2016	68.77	69.21	68.27	68.47
6076	NYSE	TSN	Fri, Jul 8, 2016	67.82	68.96	67.56	68.92
6075	NYSE	TSN	Thu, Jul 7, 2016	68.00	68.00	67.23	67.66
6074	NYSE	TSN	Wed, Jul 6, 2016	66.95	68.10	66.80	67.66
6073	NYSE	TSN	Tue, Jul 5, 2016	66.04	67.00	65.83	66.69
6072	NYSE	TSN	Fri, Jul 1, 2016	66.62	67.05	65.94	66.02
6071	NYSE	TSN	Thu, Jun 30, 2016	64.31	66.81	64.24	66.79
6070	NYSE	TSN	Wed, Jun 29, 2016	64.59	64.64	63.16	64.23
6069	NYSE	TSN	Tue, Jun 28, 2016	64.78	65.15	63.38	64.20
6068	NYSE	TSN	Mon, Jun 27, 2016	63.19	65.47	63.06	65.24
6067	NYSE	TSN	Fri, Jun 24, 2016	62.20	64.81	62.01	63.57
6066	NYSE	TSN	Thu, Jun 23, 2016	63.02	63.37	62.70	63.36
6065	NYSE	TSN	Wed, Jun 22, 2016	62.35	62.87	62.21	62.68
6064	NYSE	TSN	Tue, Jun 21, 2016	61.50	62.56	61.50	62.18
6063	NYSE	TSN	Mon, Jun 20, 2016	61.52	62.06	61.28	61.29
6062	NYSE	TSN	Fri, Jun 17, 2016	61.31	61.48	60.72	61.22
6061	NYSE	TSN	Thu, Jun 16, 2016	60.36	61.51	60.19	61.49
6060	NYSE	TSN	Wed, Jun 15, 2016	60.32	60.76	60.02	60.36
6059	NYSE	TSN	Tue, Jun 14, 2016	60.04	60.84	59.88	60.29
6058	NYSE	TSN	Mon, Jun 13, 2016	60.28	60.82	59.45	59.93
6057	NYSE	TSN	Fri, Jun 10, 2016	61.08	61.38	60.27	60.57
6056	NYSE	TSN	Thu, Jun 9, 2016	59.83	61.53	59.63	61.28
6055	NYSE	TSN	Wed, Jun 8, 2016	60.87	61.00	59.51	59.76
6054	NYSE	TSN	Tue, Jun 7, 2016	60.97	61.83	60.72	60.84
6053	NYSE	TSN	Mon, Jun 6, 2016	61.30	62.34	60.32	60.88
6052	NYSE	TSN	Fri, Jun 3, 2016	62.65	63.43	61.66	63.21
6051	NYSE	TSN	Thu, Jun 2, 2016	64.40	64.40	62.49	62.60
6050	NYSE	TSN	Wed, Jun 1, 2016	63.97	64.98	63.73	64.31
6049	NYSE	TSN	Tue, May 31, 2016	65.24	65.48	63.61	63.78
6048	NYSE	TSN	Fri, May 27, 2016	65.20	65.60	64.61	65.07
6047	NYSE	TSN	Thu, May 26, 2016	64.84	65.46	64.65	64.99
6046	NYSE	TSN	Wed, May 25, 2016	65.22	65.35	64.54	64.78
6045	NYSE	TSN	Tue, May 24, 2016	65.01	65.47	64.66	65.10
6044	NYSE	TSN	Mon, May 23, 2016	64.81	65.50	64.69	64.98
6043	NYSE	TSN	Fri, May 20, 2016	65.35	65.47	64.38	64.71
6042	NYSE	TSN	Thu, May 19, 2016	65.00	65.63	64.59	65.02
6041	NYSE	TSN	Wed, May 18, 2016	66.24	66.50	64.95	65.59
6040	NYSE	TSN	Tue, May 17, 2016	68.07	68.58	66.19	66.50
6039	NYSE	TSN	Mon, May 16, 2016	68.72	69.18	68.31	68.35
6038	NYSE	TSN	Fri, May 13, 2016	68.77	69.88	68.37	68.75
6037	NYSE	TSN	Thu, May 12, 2016	68.35	68.94	67.63	68.65
6036	NYSE	TSN	Wed, May 11, 2016	69.24	69.72	68.31	68.48
6035	NYSE	TSN	Tue, May 10, 2016	68.87	69.28	67.90	69.27
6034	NYSE	TSN	Mon, May 9, 2016	69.55	70.44	67.79	68.24
6033	NYSE	TSN	Fri, May 6, 2016	66.14	67.34	66.08	67.25
6032	NYSE	TSN	Thu, May 5, 2016	66.71	67.08	66.32	66.38
6031	NYSE	TSN	Wed, May 4, 2016	66.04	67.10	65.77	66.69
6030	NYSE	TSN	Tue, May 3, 2016	66.72	67.10	66.16	66.36
6029	NYSE	TSN	Mon, May 2, 2016	65.99	67.15	65.82	66.67
6028	NYSE	TSN	Fri, Apr 29, 2016	65.29	66.09	65.03	65.82
6027	NYSE	TSN	Thu, Apr 28, 2016	65.01	66.57	64.92	65.52
6026	NYSE	TSN	Wed, Apr 27, 2016	64.78	65.79	64.75	65.33
6025	NYSE	TSN	Tue, Apr 26, 2016	64.19	65.07	64.07	64.68
6024	NYSE	TSN	Mon, Apr 25, 2016	63.18	64.63	63.00	64.08
6023	NYSE	TSN	Fri, Apr 22, 2016	63.03	63.37	62.53	63.07
6022	NYSE	TSN	Thu, Apr 21, 2016	63.53	63.85	62.30	62.94
6021	NYSE	TSN	Wed, Apr 20, 2016	65.17	65.56	63.50	63.67
6020	NYSE	TSN	Tue, Apr 19, 2016	66.09	66.25	65.16	65.32
6019	NYSE	TSN	Mon, Apr 18, 2016	65.06	65.91	64.87	65.79
6018	NYSE	TSN	Fri, Apr 15, 2016	64.60	65.72	64.34	65.33
6017	NYSE	TSN	Thu, Apr 14, 2016	65.52	65.63	64.18	64.66
6016	NYSE	TSN	Wed, Apr 13, 2016	68.30	68.39	65.56	65.63
6015	NYSE	TSN	Tue, Apr 12, 2016	67.61	68.82	67.37	68.37
6014	NYSE	TSN	Mon, Apr 11, 2016	67.94	68.84	67.42	67.44
6013	NYSE	TSN	Fri, Apr 8, 2016	67.72	68.16	67.49	68.11
6012	NYSE	TSN	Thu, Apr 7, 2016	67.78	68.23	67.54	67.84
6011	NYSE	TSN	Wed, Apr 6, 2016	67.40	68.04	66.99	68.04
6010	NYSE	TSN	Tue, Apr 5, 2016	67.77	67.77	67.77	67.44
6009	NYSE	TSN	Mon, Apr 4, 2016	68.05	68.30	67.21	67.77
6008	NYSE	TSN	Fri, Apr 1, 2016	66.60	68.17	66.50	68.09
6007	NYSE	TSN	Thu, Mar 31, 2016	67.64	67.67	66.61	66.66
6006	NYSE	TSN	Wed, Mar 30, 2016	67.96	68.14	66.77	67.56
6005	NYSE	TSN	Tue, Mar 29, 2016	67.56	68.10	67.29	67.70
6004	NYSE	TSN	Mon, Mar 28, 2016	66.88	67.63	66.86	67.48
6003	NYSE	TSN	Thu, Mar 24, 2016	66.94	67.46	66.49	66.89
6002	NYSE	TSN	Wed, Mar 23, 2016	66.86	67.62	66.38	67.44
6001	NYSE	TSN	Tue, Mar 22, 2016	66.71	67.22	66.11	66.69
6000	NYSE	TSN	Mon, Mar 21, 2016	66.69	66.88	66.32	66.76
5999	NYSE	TSN	Fri, Mar 18, 2016	67.20	67.60	66.63	67.18
5998	NYSE	TSN	Thu, Mar 17, 2016	67.35	67.73	67.10	67.21
5997	NYSE	TSN	Wed, Mar 16, 2016	66.64	67.27	65.88	67.05
5996	NYSE	TSN	Tue, Mar 15, 2016	67.22	67.22	67.22	66.66
5995	NYSE	TSN	Mon, Mar 14, 2016	67.26	67.62	66.99	67.22
5994	NYSE	TSN	Fri, Mar 11, 2016	67.14	67.71	66.59	67.69
5993	NYSE	TSN	Thu, Mar 10, 2016	66.17	66.78	66.05	66.64
5992	NYSE	TSN	Wed, Mar 9, 2016	65.44	65.44	65.44	66.08
5991	NYSE	TSN	Tue, Mar 8, 2016	65.50	66.14	65.13	65.44
5990	NYSE	TSN	Mon, Mar 7, 2016	64.71	65.95	64.39	65.69
5989	NYSE	TSN	Fri, Mar 4, 2016	66.02	66.02	66.02	64.96
5988	NYSE	TSN	Thu, Mar 3, 2016	65.79	65.79	65.79	66.02
5987	NYSE	TSN	Wed, Mar 2, 2016	65.40	65.79	64.63	65.79
5986	NYSE	TSN	Tue, Mar 1, 2016	64.75	64.75	64.75	65.58
5985	NYSE	TSN	Mon, Feb 29, 2016	65.00	65.72	64.73	64.75
5984	NYSE	TSN	Fri, Feb 26, 2016	66.01	66.33	65.10	65.17
5983	NYSE	TSN	Thu, Feb 25, 2016	65.57	66.67	65.22	66.49
5982	NYSE	TSN	Wed, Feb 24, 2016	64.50	65.42	64.41	65.38
5981	NYSE	TSN	Tue, Feb 23, 2016	64.02	65.03	63.78	64.79
5980	NYSE	TSN	Mon, Feb 22, 2016	63.09	64.11	63.04	64.10
5979	NYSE	TSN	Fri, Feb 19, 2016	62.96	63.60	61.90	62.97
5978	NYSE	TSN	Thu, Feb 18, 2016	62.56	63.34	62.01	62.96
5977	NYSE	TSN	Wed, Feb 17, 2016	62.69	63.08	62.23	62.41
5976	NYSE	TSN	Tue, Feb 16, 2016	61.19	62.21	60.90	61.81
5975	NYSE	TSN	Fri, Feb 12, 2016	60.25	60.33	59.29	60.17
5974	NYSE	TSN	Thu, Feb 11, 2016	61.11	61.50	59.77	60.05
5973	NYSE	TSN	Wed, Feb 10, 2016	61.07	62.09	60.77	61.58
5972	NYSE	TSN	Tue, Feb 9, 2016	59.65	61.00	59.56	60.85
5971	NYSE	TSN	Mon, Feb 8, 2016	57.10	60.32	57.10	60.16
5970	NYSE	TSN	Fri, Feb 5, 2016	56.00	58.95	55.83	57.10
5969	NYSE	TSN	Thu, Feb 4, 2016	52.71	53.23	51.73	51.95
5968	NYSE	TSN	Wed, Feb 3, 2016	53.30	53.56	51.84	52.92
5967	NYSE	TSN	Tue, Feb 2, 2016	54.00	54.07	52.92	53.00
5966	NYSE	TSN	Mon, Feb 1, 2016	53.45	54.59	53.22	54.31
5965	NYSE	TSN	Fri, Jan 29, 2016	52.82	53.66	52.63	53.36
5964	NYSE	TSN	Thu, Jan 28, 2016	52.24	52.86	51.49	52.59
5963	NYSE	TSN	Wed, Jan 27, 2016	52.50	52.72	51.60	51.86
5962	NYSE	TSN	Tue, Jan 26, 2016	51.29	52.50	51.28	52.50
5961	NYSE	TSN	Mon, Jan 25, 2016	51.22	51.96	50.99	51.29
5960	NYSE	TSN	Fri, Jan 22, 2016	51.56	51.73	50.77	51.22
5959	NYSE	TSN	Thu, Jan 21, 2016	50.00	51.29	49.67	51.01
5958	NYSE	TSN	Wed, Jan 20, 2016	48.65	50.36	48.52	49.96
5957	NYSE	TSN	Tue, Jan 19, 2016	51.52	52.09	49.32	49.68
5956	NYSE	TSN	Fri, Jan 15, 2016	51.81	52.64	49.99	51.49
5955	NYSE	TSN	Thu, Jan 14, 2016	53.05	53.17	52.48	52.91
5954	NYSE	TSN	Wed, Jan 13, 2016	53.67	53.95	52.87	53.12
5953	NYSE	TSN	Tue, Jan 12, 2016	52.66	53.71	52.55	53.58
5952	NYSE	TSN	Mon, Jan 11, 2016	52.49	53.15	52.28	52.72
5951	NYSE	TSN	Fri, Jan 8, 2016	52.54	52.99	52.16	52.30
5950	NYSE	TSN	Thu, Jan 7, 2016	51.52	52.43	51.43	52.17
5949	NYSE	TSN	Wed, Jan 6, 2016	51.72	52.87	51.50	52.26
5948	NYSE	TSN	Tue, Jan 5, 2016	52.29	52.43	51.00	52.30
5947	NYSE	TSN	Mon, Jan 4, 2016	52.44	53.11	52.38	52.96
5946	NYSE	TSN	Thu, Dec 31, 2015	53.49	53.79	53.31	53.33
5945	NYSE	TSN	Wed, Dec 30, 2015	53.61	54.05	53.48	53.78
5944	NYSE	TSN	Tue, Dec 29, 2015	53.75	54.05	53.52	53.90
5943	NYSE	TSN	Mon, Dec 28, 2015	53.75	53.88	53.21	53.53
5942	NYSE	TSN	Thu, Dec 24, 2015	53.89	54.18	53.89	53.94
5941	NYSE	TSN	Wed, Dec 23, 2015	53.81	54.00	53.66	53.80
5940	NYSE	TSN	Tue, Dec 22, 2015	53.22	53.65	52.91	53.59
5939	NYSE	TSN	Mon, Dec 21, 2015	52.97	53.34	52.60	53.17
5938	NYSE	TSN	Fri, Dec 18, 2015	52.65	52.84	52.05	52.55
5937	NYSE	TSN	Thu, Dec 17, 2015	53.64	53.67	52.46	52.88
5936	NYSE	TSN	Wed, Dec 16, 2015	53.86	54.42	53.53	53.85
5935	NYSE	TSN	Tue, Dec 15, 2015	53.17	54.00	53.07	53.95
5934	NYSE	TSN	Mon, Dec 14, 2015	52.50	52.91	52.15	52.71
5933	NYSE	TSN	Fri, Dec 11, 2015	52.80	53.75	52.37	52.52
5932	NYSE	TSN	Thu, Dec 10, 2015	53.07	54.03	52.87	53.41
5931	NYSE	TSN	Wed, Dec 9, 2015	52.32	53.06	52.11	53.01
5930	NYSE	TSN	Tue, Dec 8, 2015	51.11	53.21	50.62	52.61
5929	NYSE	TSN	Mon, Dec 7, 2015	51.51	52.00	51.18	51.80
5928	NYSE	TSN	Fri, Dec 4, 2015	51.48	52.16	51.32	52.04
5927	NYSE	TSN	Thu, Dec 3, 2015	50.75	51.84	50.75	51.48
5926	NYSE	TSN	Wed, Dec 2, 2015	50.78	51.16	50.44	50.58
5925	NYSE	TSN	Tue, Dec 1, 2015	50.22	50.78	50.05	50.65
5924	NYSE	TSN	Mon, Nov 30, 2015	50.72	50.76	49.59	50.00
5923	NYSE	TSN	Fri, Nov 27, 2015	49.94	50.66	49.72	50.55
5922	NYSE	TSN	Wed, Nov 25, 2015	49.15	50.32	48.84	49.85
5921	NYSE	TSN	Tue, Nov 24, 2015	48.19	49.74	48.10	49.09
5920	NYSE	TSN	Mon, Nov 23, 2015	45.20	48.28	44.98	48.09
5919	NYSE	TSN	Fri, Nov 20, 2015	44.44	44.76	43.43	43.65
5918	NYSE	TSN	Thu, Nov 19, 2015	45.21	45.34	43.73	44.46
5917	NYSE	TSN	Wed, Nov 18, 2015	44.05	45.19	43.95	45.10
5916	NYSE	TSN	Tue, Nov 17, 2015	44.22	44.60	43.75	43.94
5915	NYSE	TSN	Mon, Nov 16, 2015	42.97	44.25	42.90	44.19
5914	NYSE	TSN	Fri, Nov 13, 2015	43.67	43.68	42.89	43.10
5913	NYSE	TSN	Thu, Nov 12, 2015	44.58	44.59	43.41	43.61
5912	NYSE	TSN	Wed, Nov 11, 2015	45.42	45.49	44.74	44.81
5911	NYSE	TSN	Tue, Nov 10, 2015	44.99	45.38	44.79	45.24
5910	NYSE	TSN	Mon, Nov 9, 2015	45.15	45.38	44.74	45.05
5909	NYSE	TSN	Fri, Nov 6, 2015	45.49	45.64	44.83	45.50
5908	NYSE	TSN	Thu, Nov 5, 2015	45.31	45.69	44.98	45.60
5907	NYSE	TSN	Wed, Nov 4, 2015	45.62	46.39	44.95	45.15
5906	NYSE	TSN	Tue, Nov 3, 2015	44.73	45.34	44.56	45.34
5905	NYSE	TSN	Mon, Nov 2, 2015	44.46	44.90	43.96	44.78
5904	NYSE	TSN	Fri, Oct 30, 2015	43.91	44.79	43.90	44.36
5903	NYSE	TSN	Thu, Oct 29, 2015	44.84	45.05	43.83	43.85
5902	NYSE	TSN	Wed, Oct 28, 2015	44.77	45.19	44.39	44.97
5901	NYSE	TSN	Tue, Oct 27, 2015	44.79	45.21	43.89	44.80
5900	NYSE	TSN	Mon, Oct 26, 2015	46.50	46.50	44.74	45.10
5899	NYSE	TSN	Fri, Oct 23, 2015	47.46	47.71	47.07	47.44
5898	NYSE	TSN	Thu, Oct 22, 2015	46.38	47.45	46.18	47.18
5897	NYSE	TSN	Wed, Oct 21, 2015	46.21	46.50	46.00	46.23
5896	NYSE	TSN	Tue, Oct 20, 2015	46.07	46.28	45.82	46.09
5895	NYSE	TSN	Mon, Oct 19, 2015	45.33	46.26	45.33	46.18
5894	NYSE	TSN	Fri, Oct 16, 2015	44.16	45.35	43.95	45.30
5893	NYSE	TSN	Thu, Oct 15, 2015	44.54	44.65	43.47	43.93
5892	NYSE	TSN	Wed, Oct 14, 2015	45.46	45.59	43.82	44.29
5891	NYSE	TSN	Tue, Oct 13, 2015	46.70	46.81	45.40	45.45
5890	NYSE	TSN	Mon, Oct 12, 2015	46.42	47.22	46.40	47.05
5889	NYSE	TSN	Fri, Oct 9, 2015	46.27	46.78	46.02	46.33
5888	NYSE	TSN	Thu, Oct 8, 2015	44.61	46.04	44.45	45.99
5887	NYSE	TSN	Wed, Oct 7, 2015	44.75	44.97	44.30	44.62
5886	NYSE	TSN	Tue, Oct 6, 2015	44.90	45.03	44.32	44.58
5885	NYSE	TSN	Mon, Oct 5, 2015	44.60	45.14	44.48	44.91
5884	NYSE	TSN	Fri, Oct 2, 2015	43.49	44.44	43.15	44.39
5883	NYSE	TSN	Thu, Oct 1, 2015	43.27	43.75	42.78	43.67
5882	NYSE	TSN	Wed, Sep 30, 2015	42.35	43.20	42.28	43.10
5881	NYSE	TSN	Tue, Sep 29, 2015	41.79	41.94	41.38	41.82
5880	NYSE	TSN	Mon, Sep 28, 2015	43.07	43.19	41.60	41.83
5879	NYSE	TSN	Fri, Sep 25, 2015	43.27	43.64	43.13	43.34
5878	NYSE	TSN	Thu, Sep 24, 2015	41.95	43.11	41.64	42.98
5877	NYSE	TSN	Wed, Sep 23, 2015	42.00	42.23	41.60	42.15
5876	NYSE	TSN	Tue, Sep 22, 2015	42.27	42.39	41.55	41.90
5875	NYSE	TSN	Mon, Sep 21, 2015	43.23	43.27	42.47	42.66
5874	NYSE	TSN	Fri, Sep 18, 2015	43.28	43.75	42.86	42.89
5873	NYSE	TSN	Thu, Sep 17, 2015	43.55	44.14	43.44	43.68
5872	NYSE	TSN	Wed, Sep 16, 2015	43.69	43.83	43.28	43.62
5871	NYSE	TSN	Tue, Sep 15, 2015	43.34	43.79	43.19	43.73
5870	NYSE	TSN	Mon, Sep 14, 2015	43.30	43.55	43.02	43.30
5869	NYSE	TSN	Fri, Sep 11, 2015	42.61	43.41	42.39	43.37
5868	NYSE	TSN	Thu, Sep 10, 2015	42.51	43.16	41.95	42.85
5867	NYSE	TSN	Wed, Sep 9, 2015	43.21	43.29	42.40	42.50
5866	NYSE	TSN	Tue, Sep 8, 2015	42.72	42.83	42.24	42.77
5865	NYSE	TSN	Fri, Sep 4, 2015	42.08	42.42	41.96	42.13
5864	NYSE	TSN	Thu, Sep 3, 2015	42.10	43.03	42.04	42.69
5863	NYSE	TSN	Wed, Sep 2, 2015	41.77	42.00	41.52	42.00
5862	NYSE	TSN	Tue, Sep 1, 2015	41.37	42.21	41.15	41.40
5861	NYSE	TSN	Mon, Aug 31, 2015	42.43	42.61	42.00	42.28
5860	NYSE	TSN	Fri, Aug 28, 2015	41.79	42.64	41.63	42.62
5859	NYSE	TSN	Thu, Aug 27, 2015	41.11	42.46	41.07	42.34
5858	NYSE	TSN	Wed, Aug 26, 2015	40.47	40.89	39.71	40.81
5857	NYSE	TSN	Tue, Aug 25, 2015	40.91	40.94	39.74	39.75
5856	NYSE	TSN	Mon, Aug 24, 2015	39.64	41.27	39.05	40.17
5855	NYSE	TSN	Fri, Aug 21, 2015	43.13	43.26	41.65	41.67
5854	NYSE	TSN	Thu, Aug 20, 2015	42.75	43.86	42.65	43.45
5853	NYSE	TSN	Wed, Aug 19, 2015	42.74	43.49	42.60	43.18
5852	NYSE	TSN	Tue, Aug 18, 2015	42.74	43.37	42.66	42.87
5851	NYSE	TSN	Mon, Aug 17, 2015	42.41	43.21	42.22	42.85
5850	NYSE	TSN	Fri, Aug 14, 2015	42.08	42.60	42.03	42.50
5849	NYSE	TSN	Thu, Aug 13, 2015	42.41	42.66	42.25	42.30
5848	NYSE	TSN	Wed, Aug 12, 2015	41.76	42.33	41.17	42.28
5847	NYSE	TSN	Tue, Aug 11, 2015	42.50	42.79	41.85	41.95
5846	NYSE	TSN	Mon, Aug 10, 2015	42.01	42.89	41.86	42.85
5845	NYSE	TSN	Fri, Aug 7, 2015	42.00	42.19	41.56	41.85
5844	NYSE	TSN	Thu, Aug 6, 2015	41.46	42.14	41.03	42.07
5843	NYSE	TSN	Wed, Aug 5, 2015	41.72	41.85	41.06	41.40
5842	NYSE	TSN	Tue, Aug 4, 2015	39.97	42.58	39.85	41.58
5841	NYSE	TSN	Mon, Aug 3, 2015	40.01	40.73	39.61	39.96
5840	NYSE	TSN	Fri, Jul 31, 2015	44.60	44.78	44.32	44.35
5839	NYSE	TSN	Thu, Jul 30, 2015	43.69	44.42	43.49	44.38
5838	NYSE	TSN	Wed, Jul 29, 2015	43.33	43.82	43.09	43.82
5837	NYSE	TSN	Tue, Jul 28, 2015	42.88	43.43	42.49	43.38
5836	NYSE	TSN	Mon, Jul 27, 2015	42.50	42.75	42.15	42.67
5835	NYSE	TSN	Fri, Jul 24, 2015	43.12	43.27	42.83	42.89
5834	NYSE	TSN	Thu, Jul 23, 2015	43.10	43.51	42.87	43.13
5833	NYSE	TSN	Wed, Jul 22, 2015	42.54	43.35	42.48	43.13
5832	NYSE	TSN	Tue, Jul 21, 2015	42.85	42.86	42.39	42.54
5831	NYSE	TSN	Mon, Jul 20, 2015	42.96	43.14	42.63	42.81
5830	NYSE	TSN	Fri, Jul 17, 2015	43.45	43.55	42.82	42.94
5829	NYSE	TSN	Thu, Jul 16, 2015	43.73	43.82	43.29	43.45
5828	NYSE	TSN	Wed, Jul 15, 2015	44.01	44.08	43.19	43.44
5827	NYSE	TSN	Tue, Jul 14, 2015	43.72	44.25	43.72	44.03
5826	NYSE	TSN	Mon, Jul 13, 2015	43.20	43.80	43.15	43.72
5825	NYSE	TSN	Fri, Jul 10, 2015	43.08	43.16	42.78	42.98
5824	NYSE	TSN	Thu, Jul 9, 2015	43.17	43.24	42.66	42.67
5823	NYSE	TSN	Wed, Jul 8, 2015	42.90	43.02	42.61	42.62
5822	NYSE	TSN	Tue, Jul 7, 2015	42.78	43.13	42.16	43.10
5821	NYSE	TSN	Mon, Jul 6, 2015	42.53	42.85	42.00	42.57
5820	NYSE	TSN	Thu, Jul 2, 2015	43.00	43.43	42.74	42.93
5819	NYSE	TSN	Wed, Jul 1, 2015	42.81	43.25	42.66	42.96
5818	NYSE	TSN	Tue, Jun 30, 2015	43.10	43.66	42.58	42.63
5817	NYSE	TSN	Mon, Jun 29, 2015	43.29	43.59	42.91	42.95
5816	NYSE	TSN	Fri, Jun 26, 2015	44.64	44.85	43.45	43.60
5815	NYSE	TSN	Thu, Jun 25, 2015	45.10	45.10	44.55	44.65
5814	NYSE	TSN	Wed, Jun 24, 2015	44.09	45.07	43.88	45.01
5813	NYSE	TSN	Tue, Jun 23, 2015	43.30	44.10	43.15	44.06
5812	NYSE	TSN	Mon, Jun 22, 2015	43.25	43.61	42.89	43.23
5811	NYSE	TSN	Fri, Jun 19, 2015	42.51	43.13	42.50	43.02
5810	NYSE	TSN	Thu, Jun 18, 2015	42.31	42.44	42.27	42.31
5809	NYSE	TSN	Wed, Jun 17, 2015	41.90	42.29	41.67	42.21
5808	NYSE	TSN	Tue, Jun 16, 2015	41.65	42.00	41.51	41.91
5807	NYSE	TSN	Mon, Jun 15, 2015	41.40	42.02	41.32	41.65
5806	NYSE	TSN	Fri, Jun 12, 2015	41.17	41.64	41.10	41.59
5805	NYSE	TSN	Thu, Jun 11, 2015	41.40	41.51	41.16	41.32
5804	NYSE	TSN	Wed, Jun 10, 2015	41.20	41.45	40.91	41.40
5803	NYSE	TSN	Tue, Jun 9, 2015	40.80	41.56	40.71	41.16
5802	NYSE	TSN	Mon, Jun 8, 2015	40.99	41.22	40.72	40.73
5801	NYSE	TSN	Fri, Jun 5, 2015	41.30	41.36	40.80	40.94
5800	NYSE	TSN	Thu, Jun 4, 2015	41.76	42.05	41.28	41.36
5799	NYSE	TSN	Wed, Jun 3, 2015	42.29	42.45	41.74	41.76
5798	NYSE	TSN	Tue, Jun 2, 2015	42.23	42.31	41.68	42.27
5797	NYSE	TSN	Mon, Jun 1, 2015	42.53	42.75	41.86	42.22
5796	NYSE	TSN	Fri, May 29, 2015	42.43	42.73	42.30	42.45
5795	NYSE	TSN	Thu, May 28, 2015	42.62	42.65	42.07	42.35
5794	NYSE	TSN	Wed, May 27, 2015	43.16	43.39	42.57	42.73
5793	NYSE	TSN	Tue, May 26, 2015	42.95	43.21	42.66	43.14
5792	NYSE	TSN	Fri, May 22, 2015	43.49	43.71	42.92	42.95
5791	NYSE	TSN	Thu, May 21, 2015	43.51	43.80	43.12	43.49
5790	NYSE	TSN	Wed, May 20, 2015	43.00	43.76	42.97	43.42
5789	NYSE	TSN	Tue, May 19, 2015	42.24	43.27	42.23	42.96
5788	NYSE	TSN	Mon, May 18, 2015	41.84	42.47	41.80	42.19
5787	NYSE	TSN	Fri, May 15, 2015	41.70	42.36	41.50	42.11
5786	NYSE	TSN	Thu, May 14, 2015	41.41	41.93	41.40	41.72
5785	NYSE	TSN	Wed, May 13, 2015	40.96	41.45	40.95	41.12
5784	NYSE	TSN	Tue, May 12, 2015	41.00	41.03	40.37	40.92
5783	NYSE	TSN	Mon, May 11, 2015	41.25	41.57	41.11	41.37
5782	NYSE	TSN	Fri, May 8, 2015	40.77	41.34	40.69	41.26
5781	NYSE	TSN	Thu, May 7, 2015	40.35	40.60	40.00	40.39
5780	NYSE	TSN	Wed, May 6, 2015	40.51	40.80	40.02	40.35
5779	NYSE	TSN	Tue, May 5, 2015	41.06	41.45	40.66	40.67
5778	NYSE	TSN	Mon, May 4, 2015	40.75	41.71	40.67	41.09
5777	NYSE	TSN	Fri, May 1, 2015	39.56	40.52	39.34	40.49
5776	NYSE	TSN	Thu, Apr 30, 2015	39.20	39.69	39.05	39.50
5775	NYSE	TSN	Wed, Apr 29, 2015	39.30	39.41	39.00	39.21
5774	NYSE	TSN	Tue, Apr 28, 2015	39.01	39.43	38.75	39.31
5773	NYSE	TSN	Mon, Apr 27, 2015	38.81	39.10	38.77	38.90
5772	NYSE	TSN	Fri, Apr 24, 2015	38.33	38.85	38.26	38.65
5771	NYSE	TSN	Thu, Apr 23, 2015	38.09	38.54	37.88	38.29
5770	NYSE	TSN	Wed, Apr 22, 2015	38.40	38.40	37.53	38.18
5769	NYSE	TSN	Tue, Apr 21, 2015	38.21	38.38	37.24	38.11
5768	NYSE	TSN	Mon, Apr 20, 2015	39.12	39.25	38.48	38.49
5767	NYSE	TSN	Fri, Apr 17, 2015	39.03	39.28	38.79	39.03
5766	NYSE	TSN	Thu, Apr 16, 2015	39.58	39.85	39.28	39.33
5765	NYSE	TSN	Wed, Apr 15, 2015	39.94	40.00	39.55	39.59
5764	NYSE	TSN	Tue, Apr 14, 2015	39.04	39.95	38.94	39.90
5763	NYSE	TSN	Mon, Apr 13, 2015	39.28	39.78	39.20	39.22
5762	NYSE	TSN	Fri, Apr 10, 2015	38.66	39.47	38.62	39.38
5761	NYSE	TSN	Thu, Apr 9, 2015	38.76	38.77	38.36	38.67
5760	NYSE	TSN	Wed, Apr 8, 2015	39.00	39.13	38.50	38.65
5759	NYSE	TSN	Tue, Apr 7, 2015	39.03	39.31	38.90	39.06
5758	NYSE	TSN	Mon, Apr 6, 2015	38.49	39.05	38.35	38.91
5757	NYSE	TSN	Thu, Apr 2, 2015	38.30	39.21	38.26	38.63
5756	NYSE	TSN	Wed, Apr 1, 2015	38.15	38.52	37.74	38.40
5755	NYSE	TSN	Tue, Mar 31, 2015	38.40	38.66	38.10	38.30
5754	NYSE	TSN	Mon, Mar 30, 2015	38.25	38.61	37.94	38.50
5753	NYSE	TSN	Fri, Mar 27, 2015	38.15	38.35	38.00	38.16
5752	NYSE	TSN	Thu, Mar 26, 2015	38.06	38.32	37.69	38.16
5751	NYSE	TSN	Wed, Mar 25, 2015	39.01	39.13	38.29	38.30
5750	NYSE	TSN	Tue, Mar 24, 2015	39.76	39.80	38.35	38.70
5749	NYSE	TSN	Mon, Mar 23, 2015	40.02	40.74	39.69	39.80
5748	NYSE	TSN	Fri, Mar 20, 2015	40.10	40.61	39.89	40.22
5747	NYSE	TSN	Thu, Mar 19, 2015	39.51	40.17	39.47	39.83
5746	NYSE	TSN	Wed, Mar 18, 2015	38.69	39.74	38.33	39.60
5745	NYSE	TSN	Tue, Mar 17, 2015	38.10	38.81	38.09	38.71
5744	NYSE	TSN	Mon, Mar 16, 2015	37.58	38.18	37.47	38.09
5743	NYSE	TSN	Fri, Mar 13, 2015	37.42	37.51	37.10	37.42
5742	NYSE	TSN	Thu, Mar 12, 2015	37.80	38.25	37.37	37.56
5741	NYSE	TSN	Wed, Mar 11, 2015	39.78	39.78	37.35	37.55
5740	NYSE	TSN	Tue, Mar 10, 2015	40.02	40.08	39.55	39.78
5739	NYSE	TSN	Mon, Mar 9, 2015	40.86	40.87	40.35	40.44
5738	NYSE	TSN	Fri, Mar 6, 2015	40.33	41.08	40.27	40.66
5737	NYSE	TSN	Thu, Mar 5, 2015	41.25	41.45	40.40	40.56
5736	NYSE	TSN	Wed, Mar 4, 2015	42.35	42.38	41.23	41.40
5735	NYSE	TSN	Tue, Mar 3, 2015	42.16	42.41	41.74	42.39
5734	NYSE	TSN	Mon, Mar 2, 2015	41.28	42.25	41.16	42.17
5733	NYSE	TSN	Fri, Feb 27, 2015	40.99	41.75	40.88	41.31
5732	NYSE	TSN	Thu, Feb 26, 2015	41.33	41.49	40.69	40.87
5731	NYSE	TSN	Wed, Feb 25, 2015	41.39	41.44	41.07	41.30
5730	NYSE	TSN	Tue, Feb 24, 2015	41.44	41.54	41.00	41.50
5729	NYSE	TSN	Mon, Feb 23, 2015	41.68	41.82	41.32	41.47
5728	NYSE	TSN	Fri, Feb 20, 2015	41.24	41.70	40.80	41.67
5727	NYSE	TSN	Thu, Feb 19, 2015	41.27	41.54	40.90	41.34
5726	NYSE	TSN	Wed, Feb 18, 2015	40.81	41.12	40.35	41.12
5725	NYSE	TSN	Tue, Feb 17, 2015	40.67	41.00	40.24	40.63
5724	NYSE	TSN	Fri, Feb 13, 2015	40.74	41.15	40.52	40.70
5723	NYSE	TSN	Thu, Feb 12, 2015	40.20	40.82	40.05	40.79
5722	NYSE	TSN	Wed, Feb 11, 2015	40.71	40.88	40.05	40.23
5721	NYSE	TSN	Tue, Feb 10, 2015	40.00	40.79	39.85	40.71
5720	NYSE	TSN	Mon, Feb 9, 2015	39.54	39.91	39.43	39.77
5719	NYSE	TSN	Fri, Feb 6, 2015	40.10	40.27	39.60	39.76
5718	NYSE	TSN	Thu, Feb 5, 2015	39.31	40.04	39.31	40.02
5717	NYSE	TSN	Wed, Feb 4, 2015	38.87	39.62	38.86	39.25
5716	NYSE	TSN	Tue, Feb 3, 2015	39.73	39.81	38.77	38.87
5715	NYSE	TSN	Mon, Feb 2, 2015	39.04	39.60	38.51	39.57
5714	NYSE	TSN	Fri, Jan 30, 2015	41.49	42.00	38.89	39.04
5713	NYSE	TSN	Thu, Jan 29, 2015	40.17	40.27	39.47	40.21
5712	NYSE	TSN	Wed, Jan 28, 2015	41.20	41.20	40.13	40.18
5711	NYSE	TSN	Tue, Jan 27, 2015	41.07	41.20	40.51	41.06
5710	NYSE	TSN	Mon, Jan 26, 2015	41.27	41.55	40.80	41.31
5709	NYSE	TSN	Fri, Jan 23, 2015	41.00	41.52	40.90	41.27
5708	NYSE	TSN	Thu, Jan 22, 2015	40.96	41.20	40.48	41.10
5707	NYSE	TSN	Wed, Jan 21, 2015	40.09	40.78	39.97	40.71
5706	NYSE	TSN	Tue, Jan 20, 2015	40.57	40.75	40.04	40.31
5705	NYSE	TSN	Fri, Jan 16, 2015	40.10	40.40	39.48	40.36
5704	NYSE	TSN	Thu, Jan 15, 2015	40.20	40.43	39.54	40.09
5703	NYSE	TSN	Wed, Jan 14, 2015	38.52	39.92	38.48	39.85
5702	NYSE	TSN	Tue, Jan 13, 2015	39.11	39.23	38.39	38.85
5701	NYSE	TSN	Mon, Jan 12, 2015	40.35	40.39	39.00	39.10
5700	NYSE	TSN	Fri, Jan 9, 2015	41.21	41.27	40.10	40.35
5699	NYSE	TSN	Thu, Jan 8, 2015	40.02	41.21	39.94	41.20
5698	NYSE	TSN	Wed, Jan 7, 2015	39.60	40.33	39.47	39.74
5697	NYSE	TSN	Tue, Jan 6, 2015	38.96	39.70	38.89	39.26
5696	NYSE	TSN	Mon, Jan 5, 2015	39.75	40.21	38.99	39.03
5695	NYSE	TSN	Fri, Jan 2, 2015	40.11	40.52	39.60	39.95
5694	NYSE	TSN	Wed, Dec 31, 2014	40.46	40.83	40.06	40.09
5693	NYSE	TSN	Tue, Dec 30, 2014	40.25	40.83	39.75	40.43
5692	NYSE	TSN	Mon, Dec 29, 2014	40.10	40.33	39.37	40.23
5691	NYSE	TSN	Fri, Dec 26, 2014	40.38	40.55	40.14	40.18
5690	NYSE	TSN	Wed, Dec 24, 2014	41.27	41.36	40.27	40.33
5689	NYSE	TSN	Tue, Dec 23, 2014	41.18	41.76	41.09	41.23
5688	NYSE	TSN	Mon, Dec 22, 2014	40.32	41.00	40.18	40.99
5687	NYSE	TSN	Fri, Dec 19, 2014	39.67	40.49	39.47	40.22
5686	NYSE	TSN	Thu, Dec 18, 2014	39.89	39.95	38.25	39.72
5685	NYSE	TSN	Wed, Dec 17, 2014	39.67	39.90	39.07	39.46
5684	NYSE	TSN	Tue, Dec 16, 2014	40.98	41.15	39.56	39.59
5683	NYSE	TSN	Mon, Dec 15, 2014	40.98	41.52	40.59	41.22
5682	NYSE	TSN	Fri, Dec 12, 2014	41.31	41.86	40.79	40.80
5681	NYSE	TSN	Thu, Dec 11, 2014	40.87	42.29	40.78	41.73
5680	NYSE	TSN	Wed, Dec 10, 2014	41.22	41.31	40.39	40.61
5679	NYSE	TSN	Tue, Dec 9, 2014	41.05	41.60	40.89	41.20
5678	NYSE	TSN	Mon, Dec 8, 2014	41.45	41.89	41.01	41.31
5677	NYSE	TSN	Fri, Dec 5, 2014	41.07	42.31	40.99	41.65
5676	NYSE	TSN	Thu, Dec 4, 2014	41.55	41.74	40.56	40.70
5675	NYSE	TSN	Wed, Dec 3, 2014	41.26	41.56	40.31	41.50
5674	NYSE	TSN	Tue, Dec 2, 2014	40.85	41.36	40.33	41.20
5673	NYSE	TSN	Mon, Dec 1, 2014	42.14	42.53	41.08	41.31
5672	NYSE	TSN	Fri, Nov 28, 2014	42.20	42.56	42.10	42.34
5671	NYSE	TSN	Wed, Nov 26, 2014	41.58	42.18	41.53	42.07
5670	NYSE	TSN	Tue, Nov 25, 2014	41.25	41.74	41.22	41.41
5669	NYSE	TSN	Mon, Nov 24, 2014	42.25	42.25	41.16	41.25
5668	NYSE	TSN	Fri, Nov 21, 2014	43.08	43.13	41.97	42.26
5667	NYSE	TSN	Thu, Nov 20, 2014	43.00	43.37	42.54	42.56
5666	NYSE	TSN	Wed, Nov 19, 2014	42.70	43.24	42.49	43.18
5665	NYSE	TSN	Tue, Nov 18, 2014	43.00	43.35	42.17	42.65
5664	NYSE	TSN	Mon, Nov 17, 2014	42.35	43.08	41.51	43.03
5663	NYSE	TSN	Fri, Nov 14, 2014	41.18	41.24	40.32	40.66
5662	NYSE	TSN	Thu, Nov 13, 2014	40.31	41.15	40.26	41.14
5661	NYSE	TSN	Wed, Nov 12, 2014	40.55	40.58	39.62	39.87
5660	NYSE	TSN	Tue, Nov 11, 2014	40.82	41.24	40.50	40.65
5659	NYSE	TSN	Mon, Nov 10, 2014	41.27	41.49	40.52	40.74
5658	NYSE	TSN	Fri, Nov 7, 2014	41.50	41.57	40.51	41.11
5657	NYSE	TSN	Thu, Nov 6, 2014	41.50	41.78	41.20	41.53
5656	NYSE	TSN	Wed, Nov 5, 2014	41.52	42.00	41.25	41.46
5655	NYSE	TSN	Tue, Nov 4, 2014	40.82	41.34	40.75	41.03
5654	NYSE	TSN	Mon, Nov 3, 2014	40.35	40.97	40.35	40.83
5653	NYSE	TSN	Fri, Oct 31, 2014	39.96	40.37	39.81	40.35
5652	NYSE	TSN	Thu, Oct 30, 2014	39.19	39.95	38.90	39.62
5651	NYSE	TSN	Wed, Oct 29, 2014	39.25	39.52	38.57	38.96
5650	NYSE	TSN	Tue, Oct 28, 2014	39.05	39.57	38.88	39.36
5649	NYSE	TSN	Mon, Oct 27, 2014	38.71	39.03	38.31	38.80
5648	NYSE	TSN	Fri, Oct 24, 2014	38.37	38.80	38.23	38.74
5647	NYSE	TSN	Thu, Oct 23, 2014	38.85	38.97	38.23	38.32
5646	NYSE	TSN	Wed, Oct 22, 2014	38.92	39.14	38.43	38.55
5645	NYSE	TSN	Tue, Oct 21, 2014	38.61	39.18	38.61	39.01
5644	NYSE	TSN	Mon, Oct 20, 2014	37.57	38.40	37.56	38.35
5643	NYSE	TSN	Fri, Oct 17, 2014	37.68	38.31	37.35	37.56
5642	NYSE	TSN	Thu, Oct 16, 2014	38.01	38.46	37.02	37.12
5641	NYSE	TSN	Wed, Oct 15, 2014	39.12	39.42	37.75	38.85
5640	NYSE	TSN	Tue, Oct 14, 2014	39.53	39.85	38.97	39.52
5639	NYSE	TSN	Mon, Oct 13, 2014	40.35	40.59	39.24	39.34
5638	NYSE	TSN	Fri, Oct 10, 2014	40.86	41.31	40.37	40.42
5637	NYSE	TSN	Thu, Oct 9, 2014	41.51	42.10	40.83	40.96
5636	NYSE	TSN	Wed, Oct 8, 2014	41.08	41.55	40.75	41.52
5635	NYSE	TSN	Tue, Oct 7, 2014	41.43	41.59	41.04	41.05
5634	NYSE	TSN	Mon, Oct 6, 2014	41.90	42.00	41.07	41.52
5633	NYSE	TSN	Fri, Oct 3, 2014	41.13	41.84	41.07	41.70
5632	NYSE	TSN	Thu, Oct 2, 2014	39.94	41.17	39.94	40.83
5631	NYSE	TSN	Wed, Oct 1, 2014	39.82	40.09	39.39	39.99
5630	NYSE	TSN	Tue, Sep 30, 2014	38.93	39.87	38.83	39.37
5629	NYSE	TSN	Mon, Sep 29, 2014	37.53	38.98	37.41	38.85
5628	NYSE	TSN	Fri, Sep 26, 2014	37.97	38.19	37.58	37.74
5627	NYSE	TSN	Thu, Sep 25, 2014	37.99	38.11	37.53	37.78
5626	NYSE	TSN	Wed, Sep 24, 2014	37.28	38.40	37.16	38.24
5625	NYSE	TSN	Tue, Sep 23, 2014	37.70	38.12	37.14	37.23
5624	NYSE	TSN	Mon, Sep 22, 2014	38.44	38.44	37.73	37.87
5623	NYSE	TSN	Fri, Sep 19, 2014	38.96	39.01	38.50	38.51
5622	NYSE	TSN	Thu, Sep 18, 2014	38.65	38.86	38.33	38.78
5621	NYSE	TSN	Wed, Sep 17, 2014	39.09	39.09	38.18	38.43
5620	NYSE	TSN	Tue, Sep 16, 2014	38.32	39.15	38.18	39.08
5619	NYSE	TSN	Mon, Sep 15, 2014	38.24	38.41	38.01	38.30
5618	NYSE	TSN	Fri, Sep 12, 2014	38.88	38.89	38.12	38.26
5617	NYSE	TSN	Thu, Sep 11, 2014	38.61	38.93	38.44	38.81
5616	NYSE	TSN	Wed, Sep 10, 2014	38.47	38.90	38.31	38.82
5615	NYSE	TSN	Tue, Sep 9, 2014	38.22	38.27	38.03	38.23
5614	NYSE	TSN	Mon, Sep 8, 2014	37.88	38.57	37.80	38.32
5613	NYSE	TSN	Fri, Sep 5, 2014	37.40	37.91	37.22	37.89
5612	NYSE	TSN	Thu, Sep 4, 2014	37.78	38.09	37.30	37.39
5611	NYSE	TSN	Wed, Sep 3, 2014	38.37	38.39	37.72	37.79
5610	NYSE	TSN	Tue, Sep 2, 2014	38.14	38.39	38.00	38.37
5609	NYSE	TSN	Fri, Aug 29, 2014	38.03	38.11	37.82	38.06
5608	NYSE	TSN	Thu, Aug 28, 2014	37.70	38.20	37.48	38.04
5607	NYSE	TSN	Wed, Aug 27, 2014	37.25	37.90	36.88	37.71
5606	NYSE	TSN	Tue, Aug 26, 2014	37.55	37.55	36.80	37.22
5605	NYSE	TSN	Mon, Aug 25, 2014	37.32	37.46	37.15	37.46
5604	NYSE	TSN	Fri, Aug 22, 2014	37.59	37.64	36.84	37.02
5603	NYSE	TSN	Thu, Aug 21, 2014	37.81	37.81	37.41	37.45
5602	NYSE	TSN	Wed, Aug 20, 2014	37.73	37.73	37.23	37.42
5601	NYSE	TSN	Tue, Aug 19, 2014	37.43	37.87	37.41	37.56
5600	NYSE	TSN	Mon, Aug 18, 2014	37.67	37.67	37.22	37.32
5599	NYSE	TSN	Fri, Aug 15, 2014	37.63	37.80	37.21	37.39
5598	NYSE	TSN	Thu, Aug 14, 2014	37.75	37.80	37.46	37.59
5597	NYSE	TSN	Wed, Aug 13, 2014	37.45	37.70	37.32	37.66
5596	NYSE	TSN	Tue, Aug 12, 2014	37.30	37.42	37.12	37.37
5595	NYSE	TSN	Mon, Aug 11, 2014	37.02	37.44	36.90	37.31
5594	NYSE	TSN	Fri, Aug 8, 2014	36.86	36.91	36.31	36.87
5593	NYSE	TSN	Thu, Aug 7, 2014	37.19	37.29	36.12	36.39
5592	NYSE	TSN	Wed, Aug 6, 2014	36.51	37.20	36.46	37.13
5591	NYSE	TSN	Tue, Aug 5, 2014	37.21	37.35	36.69	36.74
5590	NYSE	TSN	Mon, Aug 4, 2014	37.20	37.47	37.01	37.24
5589	NYSE	TSN	Fri, Aug 1, 2014	37.10	37.56	37.00	37.05
5588	NYSE	TSN	Thu, Jul 31, 2014	37.57	37.76	37.10	37.21
5587	NYSE	TSN	Wed, Jul 30, 2014	39.25	39.28	38.09	38.20
5586	NYSE	TSN	Tue, Jul 29, 2014	40.71	41.08	39.03	39.17
5585	NYSE	TSN	Mon, Jul 28, 2014	40.94	41.88	40.31	40.56
5584	NYSE	TSN	Fri, Jul 25, 2014	38.94	39.59	38.94	39.54
5583	NYSE	TSN	Thu, Jul 24, 2014	39.20	39.83	39.05	39.77
5582	NYSE	TSN	Wed, Jul 23, 2014	39.50	39.75	39.25	39.29
5581	NYSE	TSN	Tue, Jul 22, 2014	38.93	39.63	38.84	39.54
5580	NYSE	TSN	Mon, Jul 21, 2014	39.38	39.38	38.62	38.76
5579	NYSE	TSN	Fri, Jul 18, 2014	39.00	39.63	38.92	39.48
5578	NYSE	TSN	Thu, Jul 17, 2014	39.25	39.48	38.85	39.06
5577	NYSE	TSN	Wed, Jul 16, 2014	39.42	39.64	39.05	39.23
5576	NYSE	TSN	Tue, Jul 15, 2014	39.92	39.96	39.18	39.26
5575	NYSE	TSN	Mon, Jul 14, 2014	39.80	40.01	39.59	39.85
5574	NYSE	TSN	Fri, Jul 11, 2014	38.86	39.72	38.86	39.68
5573	NYSE	TSN	Thu, Jul 10, 2014	38.48	39.29	38.35	39.13
5572	NYSE	TSN	Wed, Jul 9, 2014	39.32	39.48	38.75	38.81
5571	NYSE	TSN	Tue, Jul 8, 2014	39.08	39.32	39.00	39.24
5570	NYSE	TSN	Mon, Jul 7, 2014	38.44	39.11	38.36	39.02
5569	NYSE	TSN	Thu, Jul 3, 2014	39.10	39.11	38.28	38.51
5568	NYSE	TSN	Wed, Jul 2, 2014	37.91	39.16	37.74	38.96
5567	NYSE	TSN	Tue, Jul 1, 2014	37.50	38.35	37.47	37.87
5566	NYSE	TSN	Mon, Jun 30, 2014	37.22	37.56	36.93	37.54
5565	NYSE	TSN	Fri, Jun 27, 2014	36.97	37.45	36.77	37.44
5564	NYSE	TSN	Thu, Jun 26, 2014	36.43	37.05	36.27	37.03
5563	NYSE	TSN	Wed, Jun 25, 2014	35.93	36.46	35.69	36.38
5562	NYSE	TSN	Tue, Jun 24, 2014	36.26	36.52	35.91	36.03
5561	NYSE	TSN	Mon, Jun 23, 2014	36.40	36.62	36.18	36.27
5560	NYSE	TSN	Fri, Jun 20, 2014	36.07	36.56	35.93	36.44
5559	NYSE	TSN	Thu, Jun 19, 2014	36.09	36.11	35.78	35.97
5558	NYSE	TSN	Wed, Jun 18, 2014	35.90	36.29	35.68	36.04
5557	NYSE	TSN	Tue, Jun 17, 2014	35.18	35.50	35.11	35.47
5556	NYSE	TSN	Mon, Jun 16, 2014	35.45	35.50	34.90	35.15
5555	NYSE	TSN	Fri, Jun 13, 2014	35.16	35.50	35.05	35.43
5554	NYSE	TSN	Thu, Jun 12, 2014	35.74	35.90	35.03	35.17
5553	NYSE	TSN	Wed, Jun 11, 2014	36.05	36.34	35.63	36.09
5552	NYSE	TSN	Tue, Jun 10, 2014	36.80	36.97	35.51	36.07
5551	NYSE	TSN	Mon, Jun 9, 2014	39.71	39.75	37.38	37.50
5550	NYSE	TSN	Fri, Jun 6, 2014	40.64	40.81	40.00	40.12
5549	NYSE	TSN	Thu, Jun 5, 2014	41.53	41.62	40.70	40.90
5548	NYSE	TSN	Wed, Jun 4, 2014	42.15	42.37	41.35	41.43
5547	NYSE	TSN	Tue, Jun 3, 2014	42.29	43.63	42.04	42.08
5546	NYSE	TSN	Mon, Jun 2, 2014	42.56	43.47	42.52	43.40
5545	NYSE	TSN	Fri, May 30, 2014	42.69	43.46	42.33	42.46
5544	NYSE	TSN	Thu, May 29, 2014	42.38	44.00	42.18	43.25
5543	NYSE	TSN	Wed, May 28, 2014	41.46	41.62	40.73	40.75
5542	NYSE	TSN	Tue, May 27, 2014	40.01	41.88	39.97	41.54
5541	NYSE	TSN	Fri, May 23, 2014	39.34	39.81	39.27	39.72
5540	NYSE	TSN	Thu, May 22, 2014	39.71	39.83	38.67	39.13
5539	NYSE	TSN	Wed, May 21, 2014	40.66	40.74	39.72	39.78
5538	NYSE	TSN	Tue, May 20, 2014	41.00	41.20	40.50	40.64
5537	NYSE	TSN	Mon, May 19, 2014	40.68	41.06	40.54	40.97
5536	NYSE	TSN	Fri, May 16, 2014	40.79	41.06	40.49	40.90
5535	NYSE	TSN	Thu, May 15, 2014	40.05	40.63	39.66	40.60
5534	NYSE	TSN	Wed, May 14, 2014	40.05	40.45	39.82	40.15
5533	NYSE	TSN	Tue, May 13, 2014	39.86	40.50	39.86	40.10
5532	NYSE	TSN	Mon, May 12, 2014	39.68	39.85	39.60	39.83
5531	NYSE	TSN	Fri, May 9, 2014	39.10	39.48	39.03	39.43
5530	NYSE	TSN	Thu, May 8, 2014	39.21	39.77	38.91	39.16
5529	NYSE	TSN	Wed, May 7, 2014	38.36	39.26	38.31	39.23
5528	NYSE	TSN	Tue, May 6, 2014	38.56	38.69	38.00	38.25
5527	NYSE	TSN	Mon, May 5, 2014	40.53	40.71	38.31	38.44
5526	NYSE	TSN	Fri, May 2, 2014	42.34	42.85	42.12	42.65
5525	NYSE	TSN	Thu, May 1, 2014	42.24	42.50	41.64	42.41
5524	NYSE	TSN	Wed, Apr 30, 2014	41.79	42.10	41.70	41.97
5523	NYSE	TSN	Tue, Apr 29, 2014	42.36	42.72	41.75	41.80
5522	NYSE	TSN	Mon, Apr 28, 2014	42.68	42.87	42.11	42.52
5521	NYSE	TSN	Fri, Apr 25, 2014	42.54	43.00	42.26	42.43
5520	NYSE	TSN	Thu, Apr 24, 2014	43.29	43.29	41.88	42.50
5519	NYSE	TSN	Wed, Apr 23, 2014	43.17	43.44	43.10	43.25
5518	NYSE	TSN	Tue, Apr 22, 2014	43.20	43.33	42.81	43.20
5517	NYSE	TSN	Mon, Apr 21, 2014	42.74	43.11	42.68	43.03
5516	NYSE	TSN	Thu, Apr 17, 2014	42.64	42.95	42.44	42.65
5515	NYSE	TSN	Wed, Apr 16, 2014	42.73	43.36	42.06	42.75
5514	NYSE	TSN	Tue, Apr 15, 2014	42.46	42.83	41.60	42.44
5513	NYSE	TSN	Mon, Apr 14, 2014	41.92	42.40	41.72	42.38
5512	NYSE	TSN	Fri, Apr 11, 2014	41.31	42.05	41.28	41.67
5511	NYSE	TSN	Thu, Apr 10, 2014	42.25	42.54	41.24	41.32
5510	NYSE	TSN	Wed, Apr 9, 2014	41.66	42.44	41.61	42.29
5509	NYSE	TSN	Tue, Apr 8, 2014	41.05	41.74	40.79	41.59
5508	NYSE	TSN	Mon, Apr 7, 2014	41.22	41.73	40.92	41.02
5507	NYSE	TSN	Fri, Apr 4, 2014	42.16	42.28	41.19	41.22
5506	NYSE	TSN	Thu, Apr 3, 2014	41.42	42.00	41.36	41.99
5505	NYSE	TSN	Wed, Apr 2, 2014	43.47	43.48	41.35	41.44
5504	NYSE	TSN	Tue, Apr 1, 2014	44.13	44.24	43.32	43.45
5503	NYSE	TSN	Mon, Mar 31, 2014	43.80	44.22	43.28	44.01
5502	NYSE	TSN	Fri, Mar 28, 2014	42.90	43.45	42.86	43.15
5501	NYSE	TSN	Thu, Mar 27, 2014	42.82	42.97	42.36	42.87
5500	NYSE	TSN	Wed, Mar 26, 2014	42.54	42.99	42.19	42.87
5499	NYSE	TSN	Tue, Mar 25, 2014	42.39	42.64	42.16	42.43
5498	NYSE	TSN	Mon, Mar 24, 2014	42.50	42.76	42.12	42.37
5497	NYSE	TSN	Fri, Mar 21, 2014	42.63	42.86	42.29	42.37
5496	NYSE	TSN	Thu, Mar 20, 2014	41.88	42.34	41.50	42.29
5495	NYSE	TSN	Wed, Mar 19, 2014	42.40	42.49	41.58	41.91
5494	NYSE	TSN	Tue, Mar 18, 2014	41.75	42.38	41.75	42.33
5493	NYSE	TSN	Mon, Mar 17, 2014	41.56	41.91	41.44	41.67
5492	NYSE	TSN	Fri, Mar 14, 2014	40.36	41.50	40.36	41.48
5491	NYSE	TSN	Thu, Mar 13, 2014	40.50	40.80	40.29	40.47
5490	NYSE	TSN	Wed, Mar 12, 2014	39.65	40.48	39.62	40.47
5489	NYSE	TSN	Tue, Mar 11, 2014	40.28	40.39	39.65	39.74
5488	NYSE	TSN	Mon, Mar 10, 2014	40.23	40.60	39.91	40.19
5487	NYSE	TSN	Fri, Mar 7, 2014	40.27	40.36	39.92	40.27
5486	NYSE	TSN	Thu, Mar 6, 2014	40.42	40.49	40.02	40.17
5485	NYSE	TSN	Wed, Mar 5, 2014	39.73	40.80	39.63	40.42
5484	NYSE	TSN	Tue, Mar 4, 2014	39.24	39.73	39.17	39.60
5483	NYSE	TSN	Mon, Mar 3, 2014	39.05	39.05	38.30	38.81
5482	NYSE	TSN	Fri, Feb 28, 2014	38.92	39.55	38.90	39.45
5481	NYSE	TSN	Thu, Feb 27, 2014	39.05	39.25	38.58	38.91
5480	NYSE	TSN	Wed, Feb 26, 2014	38.96	39.45	38.89	39.11
5479	NYSE	TSN	Tue, Feb 25, 2014	39.02	39.54	38.87	38.93
5478	NYSE	TSN	Mon, Feb 24, 2014	39.00	39.19	38.51	38.86
5477	NYSE	TSN	Fri, Feb 21, 2014	39.30	39.32	38.48	38.91
5476	NYSE	TSN	Thu, Feb 20, 2014	38.31	39.31	38.31	39.17
5475	NYSE	TSN	Wed, Feb 19, 2014	38.25	38.41	37.94	38.29
5474	NYSE	TSN	Tue, Feb 18, 2014	37.88	38.53	37.88	38.34
5473	NYSE	TSN	Fri, Feb 14, 2014	37.47	37.73	37.23	37.73
5472	NYSE	TSN	Thu, Feb 13, 2014	36.78	37.62	36.73	37.47
5471	NYSE	TSN	Wed, Feb 12, 2014	36.73	37.16	36.49	36.89
5470	NYSE	TSN	Tue, Feb 11, 2014	36.45	36.77	36.15	36.76
5469	NYSE	TSN	Mon, Feb 10, 2014	36.09	36.62	35.99	36.50
5468	NYSE	TSN	Fri, Feb 7, 2014	35.74	36.30	35.54	36.09
5467	NYSE	TSN	Thu, Feb 6, 2014	35.65	35.97	35.38	35.70
5466	NYSE	TSN	Wed, Feb 5, 2014	35.44	35.86	35.25	35.59
5465	NYSE	TSN	Tue, Feb 4, 2014	36.26	36.52	35.21	35.47
5464	NYSE	TSN	Mon, Feb 3, 2014	37.35	37.79	35.94	36.02
5463	NYSE	TSN	Fri, Jan 31, 2014	35.68	38.25	35.61	37.40
5462	NYSE	TSN	Thu, Jan 30, 2014	34.52	34.61	34.26	34.49
5461	NYSE	TSN	Wed, Jan 29, 2014	34.53	34.73	34.15	34.39
5460	NYSE	TSN	Tue, Jan 28, 2014	34.80	35.01	34.46	34.66
5459	NYSE	TSN	Mon, Jan 27, 2014	34.90	34.98	34.27	34.65
5458	NYSE	TSN	Fri, Jan 24, 2014	35.21	35.21	34.59	34.77
5457	NYSE	TSN	Thu, Jan 23, 2014	35.32	35.50	35.12	35.46
5456	NYSE	TSN	Wed, Jan 22, 2014	35.17	35.67	35.07	35.58
5455	NYSE	TSN	Tue, Jan 21, 2014	35.43	35.48	34.92	34.99
5454	NYSE	TSN	Fri, Jan 17, 2014	34.98	35.09	34.48	35.04
5453	NYSE	TSN	Thu, Jan 16, 2014	34.76	35.74	34.26	35.04
5452	NYSE	TSN	Wed, Jan 15, 2014	34.63	34.79	34.44	34.78
5451	NYSE	TSN	Tue, Jan 14, 2014	33.91	34.64	33.91	34.47
5450	NYSE	TSN	Mon, Jan 13, 2014	34.65	34.73	33.83	33.90
5449	NYSE	TSN	Fri, Jan 10, 2014	34.61	34.90	34.15	34.84
5448	NYSE	TSN	Thu, Jan 9, 2014	33.97	34.92	33.90	34.60
5447	NYSE	TSN	Wed, Jan 8, 2014	33.35	34.38	33.19	33.92
5446	NYSE	TSN	Tue, Jan 7, 2014	33.38	33.62	33.21	33.31
5445	NYSE	TSN	Mon, Jan 6, 2014	33.65	33.73	33.18	33.20
5444	NYSE	TSN	Fri, Jan 3, 2014	33.28	33.67	33.03	33.42
5443	NYSE	TSN	Thu, Jan 2, 2014	33.52	33.53	33.09	33.17
5442	NYSE	TSN	Tue, Dec 31, 2013	33.58	33.89	33.28	33.46
5441	NYSE	TSN	Mon, Dec 30, 2013	33.45	33.64	33.33	33.58
5440	NYSE	TSN	Fri, Dec 27, 2013	33.38	33.56	33.31	33.47
5439	NYSE	TSN	Thu, Dec 26, 2013	33.42	33.63	33.20	33.30
5438	NYSE	TSN	Tue, Dec 24, 2013	33.28	33.48	33.18	33.44
5437	NYSE	TSN	Mon, Dec 23, 2013	33.47	33.57	33.14	33.34
5436	NYSE	TSN	Fri, Dec 20, 2013	33.84	33.89	33.19	33.21
5435	NYSE	TSN	Thu, Dec 19, 2013	33.75	33.93	33.50	33.84
5434	NYSE	TSN	Wed, Dec 18, 2013	33.32	33.92	33.13	33.90
5433	NYSE	TSN	Tue, Dec 17, 2013	33.54	33.64	33.13	33.16
5432	NYSE	TSN	Mon, Dec 16, 2013	33.36	33.74	33.22	33.59
5431	NYSE	TSN	Fri, Dec 13, 2013	33.75	33.75	33.03	33.11
5430	NYSE	TSN	Thu, Dec 12, 2013	33.79	33.96	33.32	33.59
5429	NYSE	TSN	Wed, Dec 11, 2013	34.08	34.38	33.86	33.93
5428	NYSE	TSN	Tue, Dec 10, 2013	33.88	34.08	33.51	33.97
5427	NYSE	TSN	Mon, Dec 9, 2013	33.83	34.15	33.65	33.79
5426	NYSE	TSN	Fri, Dec 6, 2013	33.11	33.98	33.11	33.82
5425	NYSE	TSN	Thu, Dec 5, 2013	33.29	33.29	32.38	32.91
5424	NYSE	TSN	Wed, Dec 4, 2013	32.68	33.50	32.51	33.36
5423	NYSE	TSN	Tue, Dec 3, 2013	32.02	32.99	32.00	32.84
5422	NYSE	TSN	Mon, Dec 2, 2013	31.59	32.18	31.45	31.96
5421	NYSE	TSN	Fri, Nov 29, 2013	31.15	31.98	31.06	31.69
5420	NYSE	TSN	Wed, Nov 27, 2013	31.82	31.82	31.51	31.65
5419	NYSE	TSN	Tue, Nov 26, 2013	31.57	31.93	31.46	31.69
5418	NYSE	TSN	Mon, Nov 25, 2013	31.78	31.95	31.55	31.58
5417	NYSE	TSN	Fri, Nov 22, 2013	31.45	31.85	31.07	31.82
5416	NYSE	TSN	Thu, Nov 21, 2013	31.06	31.58	31.02	31.40
5415	NYSE	TSN	Wed, Nov 20, 2013	30.84	31.11	30.75	30.91
5414	NYSE	TSN	Tue, Nov 19, 2013	29.36	30.83	29.30	30.78
5413	NYSE	TSN	Mon, Nov 18, 2013	30.01	30.22	29.03	29.42
5412	NYSE	TSN	Fri, Nov 15, 2013	28.71	28.92	28.46	28.77
5411	NYSE	TSN	Thu, Nov 14, 2013	28.20	28.67	27.85	28.63
5410	NYSE	TSN	Wed, Nov 13, 2013	28.02	28.55	27.94	28.53
5409	NYSE	TSN	Tue, Nov 12, 2013	27.89	28.16	27.71	28.06
5408	NYSE	TSN	Mon, Nov 11, 2013	27.87	28.03	27.80	27.92
5407	NYSE	TSN	Fri, Nov 8, 2013	27.63	28.05	27.43	28.00
5406	NYSE	TSN	Thu, Nov 7, 2013	27.97	28.01	27.48	27.56
5405	NYSE	TSN	Wed, Nov 6, 2013	27.87	28.08	27.69	27.99
5404	NYSE	TSN	Tue, Nov 5, 2013	27.61	28.13	27.55	27.85
5403	NYSE	TSN	Mon, Nov 4, 2013	27.86	27.89	27.33	27.57
5402	NYSE	TSN	Fri, Nov 1, 2013	27.69	27.86	27.55	27.71
5401	NYSE	TSN	Thu, Oct 31, 2013	27.79	27.87	27.39	27.67
5400	NYSE	TSN	Wed, Oct 30, 2013	28.51	28.52	27.51	27.76
5399	NYSE	TSN	Tue, Oct 29, 2013	28.45	28.85	28.35	28.54
5398	NYSE	TSN	Mon, Oct 28, 2013	28.24	28.59	28.22	28.43
5397	NYSE	TSN	Fri, Oct 25, 2013	28.28	28.35	28.06	28.14
5396	NYSE	TSN	Thu, Oct 24, 2013	28.67	28.71	28.30	28.33
5395	NYSE	TSN	Wed, Oct 23, 2013	28.81	29.04	28.55	28.64
5394	NYSE	TSN	Tue, Oct 22, 2013	28.28	28.90	28.16	28.89
5393	NYSE	TSN	Mon, Oct 21, 2013	28.39	28.44	27.91	28.19
5392	NYSE	TSN	Fri, Oct 18, 2013	29.75	29.75	28.05	28.45
5391	NYSE	TSN	Thu, Oct 17, 2013	29.53	29.89	29.44	29.77
5390	NYSE	TSN	Wed, Oct 16, 2013	29.30	29.58	29.18	29.56
5389	NYSE	TSN	Tue, Oct 15, 2013	29.40	29.53	29.19	29.25
5388	NYSE	TSN	Mon, Oct 14, 2013	29.51	29.51	29.16	29.35
5387	NYSE	TSN	Fri, Oct 11, 2013	29.31	29.78	29.25	29.76
5386	NYSE	TSN	Thu, Oct 10, 2013	28.88	29.32	28.88	29.30
5385	NYSE	TSN	Wed, Oct 9, 2013	28.66	28.90	28.51	28.70
5384	NYSE	TSN	Tue, Oct 8, 2013	28.70	28.74	28.19	28.30
5383	NYSE	TSN	Mon, Oct 7, 2013	29.12	29.18	28.72	28.73
5382	NYSE	TSN	Fri, Oct 4, 2013	28.23	28.91	28.19	28.84
5381	NYSE	TSN	Thu, Oct 3, 2013	28.23	28.41	28.03	28.23
5380	NYSE	TSN	Wed, Oct 2, 2013	28.32	28.81	28.23	28.36
5379	NYSE	TSN	Tue, Oct 1, 2013	28.21	28.51	28.13	28.50
5378	NYSE	TSN	Mon, Sep 30, 2013	28.43	28.58	28.18	28.28
5377	NYSE	TSN	Fri, Sep 27, 2013	28.43	28.84	28.40	28.60
5376	NYSE	TSN	Thu, Sep 26, 2013	28.68	28.73	28.26	28.54
5375	NYSE	TSN	Wed, Sep 25, 2013	29.50	29.62	28.64	28.67
5374	NYSE	TSN	Tue, Sep 24, 2013	29.89	29.90	29.34	29.37
5373	NYSE	TSN	Mon, Sep 23, 2013	30.25	30.35	29.61	29.87
5372	NYSE	TSN	Fri, Sep 20, 2013	30.47	30.53	30.27	30.32
5371	NYSE	TSN	Thu, Sep 19, 2013	30.49	30.49	30.02	30.42
5370	NYSE	TSN	Wed, Sep 18, 2013	30.30	30.54	29.92	30.43
5369	NYSE	TSN	Tue, Sep 17, 2013	30.26	30.37	30.16	30.27
5368	NYSE	TSN	Mon, Sep 16, 2013	30.50	30.56	30.17	30.30
5367	NYSE	TSN	Fri, Sep 13, 2013	30.26	30.38	30.03	30.25
5366	NYSE	TSN	Thu, Sep 12, 2013	30.08	30.33	29.97	30.20
5365	NYSE	TSN	Wed, Sep 11, 2013	29.85	30.13	29.70	30.08
5364	NYSE	TSN	Tue, Sep 10, 2013	29.98	30.01	29.65	29.85
5363	NYSE	TSN	Mon, Sep 9, 2013	29.52	29.92	29.51	29.85
5362	NYSE	TSN	Fri, Sep 6, 2013	29.79	29.87	28.97	29.50
5361	NYSE	TSN	Thu, Sep 5, 2013	29.49	29.83	29.36	29.76
5360	NYSE	TSN	Wed, Sep 4, 2013	28.84	29.53	28.75	29.52
5359	NYSE	TSN	Tue, Sep 3, 2013	29.18	29.27	28.65	28.84
5358	NYSE	TSN	Fri, Aug 30, 2013	28.99	29.03	28.82	28.95
5357	NYSE	TSN	Thu, Aug 29, 2013	28.45	29.05	28.32	28.91
5356	NYSE	TSN	Wed, Aug 28, 2013	29.01	29.16	28.44	28.45
5355	NYSE	TSN	Tue, Aug 27, 2013	28.92	29.41	28.72	29.12
5354	NYSE	TSN	Mon, Aug 26, 2013	30.85	30.89	29.12	29.17
5353	NYSE	TSN	Fri, Aug 23, 2013	31.43	31.61	31.25	31.48
5352	NYSE	TSN	Thu, Aug 22, 2013	31.55	31.72	31.33	31.40
5351	NYSE	TSN	Wed, Aug 21, 2013	31.86	31.91	31.53	31.53
5350	NYSE	TSN	Tue, Aug 20, 2013	31.64	32.11	31.62	31.83
5349	NYSE	TSN	Mon, Aug 19, 2013	31.37	31.98	31.37	31.66
5348	NYSE	TSN	Fri, Aug 16, 2013	31.37	31.61	31.35	31.44
5347	NYSE	TSN	Thu, Aug 15, 2013	31.44	31.59	31.04	31.47
5346	NYSE	TSN	Wed, Aug 14, 2013	31.83	32.40	31.74	31.80
5345	NYSE	TSN	Tue, Aug 13, 2013	31.36	31.97	31.24	31.83
5344	NYSE	TSN	Mon, Aug 12, 2013	31.24	31.49	31.13	31.26
5343	NYSE	TSN	Fri, Aug 9, 2013	30.83	31.41	30.64	31.36
5342	NYSE	TSN	Thu, Aug 8, 2013	30.77	31.01	30.60	30.77
5341	NYSE	TSN	Wed, Aug 7, 2013	30.52	30.93	30.17	30.60
5340	NYSE	TSN	Tue, Aug 6, 2013	29.63	30.74	29.55	30.71
5339	NYSE	TSN	Mon, Aug 5, 2013	29.53	29.85	29.27	29.69
5338	NYSE	TSN	Fri, Aug 2, 2013	28.45	28.58	27.86	28.51
5337	NYSE	TSN	Thu, Aug 1, 2013	27.88	28.56	27.86	28.46
5336	NYSE	TSN	Wed, Jul 31, 2013	27.33	27.66	27.08	27.62
5335	NYSE	TSN	Tue, Jul 30, 2013	27.16	27.52	27.15	27.31
5334	NYSE	TSN	Mon, Jul 29, 2013	27.15	27.17	26.97	27.03
5333	NYSE	TSN	Fri, Jul 26, 2013	27.00	27.29	26.87	27.15
5332	NYSE	TSN	Thu, Jul 25, 2013	27.05	27.15	26.76	27.10
5331	NYSE	TSN	Wed, Jul 24, 2013	27.21	27.24	26.97	27.07
5330	NYSE	TSN	Tue, Jul 23, 2013	27.10	27.25	27.06	27.15
5329	NYSE	TSN	Mon, Jul 22, 2013	27.04	27.15	26.95	27.05
5328	NYSE	TSN	Fri, Jul 19, 2013	27.03	27.11	26.87	27.07
5327	NYSE	TSN	Thu, Jul 18, 2013	27.09	27.27	26.89	26.95
5326	NYSE	TSN	Wed, Jul 17, 2013	27.36	27.43	26.97	27.02
5325	NYSE	TSN	Tue, Jul 16, 2013	27.38	27.54	27.17	27.20
5324	NYSE	TSN	Mon, Jul 15, 2013	27.19	27.51	27.18	27.47
5323	NYSE	TSN	Fri, Jul 12, 2013	27.00	27.21	26.94	27.19
5322	NYSE	TSN	Thu, Jul 11, 2013	27.00	27.21	26.87	27.01
5321	NYSE	TSN	Wed, Jul 10, 2013	26.45	26.79	26.38	26.77
5320	NYSE	TSN	Tue, Jul 9, 2013	26.73	26.73	26.26	26.32
5319	NYSE	TSN	Mon, Jul 8, 2013	26.46	26.74	26.39	26.57
5318	NYSE	TSN	Fri, Jul 5, 2013	26.16	26.36	26.06	26.32
5317	NYSE	TSN	Wed, Jul 3, 2013	26.18	26.37	26.00	26.03
5316	NYSE	TSN	Tue, Jul 2, 2013	26.05	26.50	25.93	26.33
5315	NYSE	TSN	Mon, Jul 1, 2013	25.79	26.10	25.69	26.05
5314	NYSE	TSN	Fri, Jun 28, 2013	25.22	25.75	25.07	25.68
5313	NYSE	TSN	Thu, Jun 27, 2013	25.32	25.62	25.21	25.23
5312	NYSE	TSN	Wed, Jun 26, 2013	25.16	25.26	25.02	25.14
5311	NYSE	TSN	Tue, Jun 25, 2013	25.27	25.42	25.03	25.04
5310	NYSE	TSN	Mon, Jun 24, 2013	25.04	25.24	24.74	24.97
5309	NYSE	TSN	Fri, Jun 21, 2013	25.38	25.44	24.90	25.19
5308	NYSE	TSN	Thu, Jun 20, 2013	25.37	25.61	25.14	25.22
5307	NYSE	TSN	Wed, Jun 19, 2013	25.90	26.00	25.53	25.53
5306	NYSE	TSN	Tue, Jun 18, 2013	25.50	25.92	25.47	25.88
5305	NYSE	TSN	Mon, Jun 17, 2013	25.73	25.86	25.50	25.65
5304	NYSE	TSN	Fri, Jun 14, 2013	25.77	25.87	25.39	25.56
5303	NYSE	TSN	Thu, Jun 13, 2013	25.40	25.79	25.37	25.71
5302	NYSE	TSN	Wed, Jun 12, 2013	25.62	25.85	25.42	25.42
5301	NYSE	TSN	Tue, Jun 11, 2013	25.23	25.70	25.14	25.50
5300	NYSE	TSN	Mon, Jun 10, 2013	25.06	25.63	25.06	25.45
5299	NYSE	TSN	Fri, Jun 7, 2013	25.20	25.34	24.79	25.05
5298	NYSE	TSN	Thu, Jun 6, 2013	24.70	24.88	24.51	24.81
5297	NYSE	TSN	Wed, Jun 5, 2013	25.10	25.15	24.69	24.74
5296	NYSE	TSN	Tue, Jun 4, 2013	24.75	25.31	24.75	25.20
5295	NYSE	TSN	Mon, Jun 3, 2013	24.95	25.02	24.48	24.84
5294	NYSE	TSN	Fri, May 31, 2013	25.40	25.58	24.99	25.00
5293	NYSE	TSN	Thu, May 30, 2013	25.42	25.76	25.21	25.49
5292	NYSE	TSN	Wed, May 29, 2013	25.85	25.86	25.11	25.36
5291	NYSE	TSN	Tue, May 28, 2013	25.06	25.24	24.64	24.86
5290	NYSE	TSN	Fri, May 24, 2013	24.72	24.93	24.54	24.87
5289	NYSE	TSN	Thu, May 23, 2013	25.08	25.21	24.77	24.92
5288	NYSE	TSN	Wed, May 22, 2013	25.36	25.65	25.26	25.31
5287	NYSE	TSN	Tue, May 21, 2013	24.84	25.42	24.84	25.26
5286	NYSE	TSN	Mon, May 20, 2013	24.97	25.10	24.70	24.76
5285	NYSE	TSN	Fri, May 17, 2013	24.93	25.02	24.82	24.95
5284	NYSE	TSN	Thu, May 16, 2013	25.00	25.16	24.85	24.88
5283	NYSE	TSN	Wed, May 15, 2013	24.88	25.13	24.80	25.03
5282	NYSE	TSN	Tue, May 14, 2013	24.68	25.17	24.68	24.93
5281	NYSE	TSN	Mon, May 13, 2013	24.64	24.70	24.48	24.60
5280	NYSE	TSN	Fri, May 10, 2013	24.92	24.96	24.59	24.75
5279	NYSE	TSN	Thu, May 9, 2013	25.08	25.22	24.82	24.88
5278	NYSE	TSN	Wed, May 8, 2013	24.61	25.22	24.55	25.01
5277	NYSE	TSN	Tue, May 7, 2013	24.42	24.77	24.29	24.60
5276	NYSE	TSN	Mon, May 6, 2013	23.93	24.23	23.39	24.10
5275	NYSE	TSN	Fri, May 3, 2013	24.80	25.12	24.73	24.93
5274	NYSE	TSN	Thu, May 2, 2013	24.40	24.68	24.35	24.61
5273	NYSE	TSN	Wed, May 1, 2013	24.52	24.62	24.28	24.37
5272	NYSE	TSN	Tue, Apr 30, 2013	24.49	24.66	24.32	24.63
5271	NYSE	TSN	Mon, Apr 29, 2013	24.81	24.84	24.45	24.50
5270	NYSE	TSN	Fri, Apr 26, 2013	24.89	24.99	24.69	24.72
5269	NYSE	TSN	Thu, Apr 25, 2013	24.88	24.98	24.66	24.88
5268	NYSE	TSN	Wed, Apr 24, 2013	24.66	24.98	24.65	24.82
5267	NYSE	TSN	Tue, Apr 23, 2013	24.32	24.78	24.31	24.63
5266	NYSE	TSN	Mon, Apr 22, 2013	24.11	24.34	23.71	24.25
5265	NYSE	TSN	Fri, Apr 19, 2013	23.74	24.20	23.68	24.08
5264	NYSE	TSN	Thu, Apr 18, 2013	23.58	23.66	23.37	23.61
5263	NYSE	TSN	Wed, Apr 17, 2013	23.53	23.61	23.24	23.54
5262	NYSE	TSN	Tue, Apr 16, 2013	23.43	23.80	23.39	23.67
5261	NYSE	TSN	Mon, Apr 15, 2013	23.85	23.88	23.24	23.26
5260	NYSE	TSN	Fri, Apr 12, 2013	23.71	24.00	23.67	23.88
5259	NYSE	TSN	Thu, Apr 11, 2013	23.42	23.77	22.47	23.75
5258	NYSE	TSN	Wed, Apr 10, 2013	23.76	23.80	23.47	23.59
5257	NYSE	TSN	Tue, Apr 9, 2013	23.77	23.88	23.43	23.68
5256	NYSE	TSN	Mon, Apr 8, 2013	23.99	24.04	23.41	23.77
5255	NYSE	TSN	Fri, Apr 5, 2013	24.33	24.47	23.88	24.03
5254	NYSE	TSN	Thu, Apr 4, 2013	24.43	24.86	24.39	24.70
5253	NYSE	TSN	Wed, Apr 3, 2013	24.72	24.79	24.18	24.46
5252	NYSE	TSN	Tue, Apr 2, 2013	24.73	25.10	24.61	24.75
5251	NYSE	TSN	Mon, Apr 1, 2013	24.76	24.82	24.31	24.65
5250	NYSE	TSN	Thu, Mar 28, 2013	24.22	24.85	24.05	24.82
5249	NYSE	TSN	Wed, Mar 27, 2013	24.08	24.23	23.91	24.18
5248	NYSE	TSN	Tue, Mar 26, 2013	24.16	24.28	24.06	24.21
5247	NYSE	TSN	Mon, Mar 25, 2013	24.18	24.41	23.97	24.04
5246	NYSE	TSN	Fri, Mar 22, 2013	24.02	24.16	23.93	24.13
5245	NYSE	TSN	Thu, Mar 21, 2013	24.00	24.12	23.87	23.95
5244	NYSE	TSN	Wed, Mar 20, 2013	24.25	24.28	24.06	24.08
5243	NYSE	TSN	Tue, Mar 19, 2013	24.33	24.46	23.85	24.17
5242	NYSE	TSN	Mon, Mar 18, 2013	24.16	24.34	23.94	24.28
5241	NYSE	TSN	Fri, Mar 15, 2013	24.29	24.49	24.15	24.41
5240	NYSE	TSN	Thu, Mar 14, 2013	24.21	24.46	24.06	24.36
5239	NYSE	TSN	Wed, Mar 13, 2013	23.85	24.31	23.80	24.21
5238	NYSE	TSN	Tue, Mar 12, 2013	23.74	23.93	23.66	23.86
5237	NYSE	TSN	Mon, Mar 11, 2013	23.93	24.02	23.70	23.79
5236	NYSE	TSN	Fri, Mar 8, 2013	23.93	24.16	23.90	24.00
5235	NYSE	TSN	Thu, Mar 7, 2013	23.71	24.12	23.60	23.77
5234	NYSE	TSN	Wed, Mar 6, 2013	23.44	23.69	23.35	23.57
5233	NYSE	TSN	Tue, Mar 5, 2013	23.38	23.58	23.11	23.33
5232	NYSE	TSN	Mon, Mar 4, 2013	23.10	23.43	23.05	23.21
5231	NYSE	TSN	Fri, Mar 1, 2013	22.65	23.37	22.60	23.18
5230	NYSE	TSN	Thu, Feb 28, 2013	22.59	22.88	22.45	22.67
5229	NYSE	TSN	Wed, Feb 27, 2013	22.90	22.90	22.40	22.54
5228	NYSE	TSN	Tue, Feb 26, 2013	22.41	22.68	21.79	22.40
5227	NYSE	TSN	Mon, Feb 25, 2013	23.86	23.91	23.23	23.26
5226	NYSE	TSN	Fri, Feb 22, 2013	23.50	23.93	23.42	23.80
5225	NYSE	TSN	Thu, Feb 21, 2013	23.52	23.55	23.10	23.40
5224	NYSE	TSN	Wed, Feb 20, 2013	24.08	24.14	23.51	23.56
5223	NYSE	TSN	Tue, Feb 19, 2013	24.12	24.31	23.89	24.13
5222	NYSE	TSN	Fri, Feb 15, 2013	24.06	24.22	23.91	24.01
5221	NYSE	TSN	Thu, Feb 14, 2013	23.86	24.24	23.78	24.22
5220	NYSE	TSN	Wed, Feb 13, 2013	23.52	23.92	23.52	23.86
5219	NYSE	TSN	Tue, Feb 12, 2013	23.71	23.75	23.43	23.51
5218	NYSE	TSN	Mon, Feb 11, 2013	23.69	23.76	23.47	23.64
5217	NYSE	TSN	Fri, Feb 8, 2013	23.73	23.81	23.58	23.78
5216	NYSE	TSN	Thu, Feb 7, 2013	23.44	23.90	23.41	23.77
5215	NYSE	TSN	Wed, Feb 6, 2013	23.00	23.46	22.99	23.39
5214	NYSE	TSN	Tue, Feb 5, 2013	22.90	23.15	22.88	23.06
5213	NYSE	TSN	Mon, Feb 4, 2013	22.50	23.12	22.29	22.83
5212	NYSE	TSN	Fri, Feb 1, 2013	22.95	23.04	22.65	22.80
5211	NYSE	TSN	Thu, Jan 31, 2013	22.15	22.42	22.08	22.12
5210	NYSE	TSN	Wed, Jan 30, 2013	22.46	22.58	22.08	22.21
5209	NYSE	TSN	Tue, Jan 29, 2013	22.79	22.86	22.47	22.50
5208	NYSE	TSN	Mon, Jan 28, 2013	22.45	22.50	22.24	22.26
5207	NYSE	TSN	Fri, Jan 25, 2013	22.31	22.50	22.24	22.44
5206	NYSE	TSN	Thu, Jan 24, 2013	22.24	22.41	22.14	22.30
5205	NYSE	TSN	Wed, Jan 23, 2013	22.08	22.36	21.88	22.27
5204	NYSE	TSN	Tue, Jan 22, 2013	21.80	22.17	21.76	22.15
5203	NYSE	TSN	Fri, Jan 18, 2013	21.55	22.10	21.53	21.85
5202	NYSE	TSN	Thu, Jan 17, 2013	20.51	21.44	20.50	21.23
5201	NYSE	TSN	Wed, Jan 16, 2013	20.33	20.53	20.33	20.46
5200	NYSE	TSN	Tue, Jan 15, 2013	20.36	20.44	20.22	20.41
5199	NYSE	TSN	Mon, Jan 14, 2013	20.34	20.50	20.20	20.45
5198	NYSE	TSN	Fri, Jan 11, 2013	20.23	20.34	20.01	20.32
5197	NYSE	TSN	Thu, Jan 10, 2013	20.36	20.37	20.11	20.16
5196	NYSE	TSN	Wed, Jan 9, 2013	20.31	20.32	20.07	20.28
5195	NYSE	TSN	Tue, Jan 8, 2013	20.25	20.39	20.13	20.32
5194	NYSE	TSN	Mon, Jan 7, 2013	20.22	20.30	20.03	20.22
5193	NYSE	TSN	Fri, Jan 4, 2013	20.33	20.44	20.15	20.34
5192	NYSE	TSN	Thu, Jan 3, 2013	19.92	20.50	19.83	20.35
5191	NYSE	TSN	Wed, Jan 2, 2013	19.71	19.99	19.61	19.98
5190	NYSE	TSN	Mon, Dec 31, 2012	19.11	19.45	19.08	19.40
5189	NYSE	TSN	Fri, Dec 28, 2012	19.26	19.38	19.15	19.18
5188	NYSE	TSN	Thu, Dec 27, 2012	19.35	19.43	19.17	19.37
5187	NYSE	TSN	Wed, Dec 26, 2012	19.56	19.59	19.25	19.29
5186	NYSE	TSN	Mon, Dec 24, 2012	19.46	19.59	19.32	19.58
5185	NYSE	TSN	Fri, Dec 21, 2012	19.63	19.72	19.31	19.47
5184	NYSE	TSN	Thu, Dec 20, 2012	19.68	19.76	19.60	19.70
5183	NYSE	TSN	Wed, Dec 19, 2012	19.76	19.76	19.56	19.60
5182	NYSE	TSN	Tue, Dec 18, 2012	19.76	19.85	19.61	19.79
5181	NYSE	TSN	Mon, Dec 17, 2012	19.67	19.74	19.62	19.70
5180	NYSE	TSN	Fri, Dec 14, 2012	19.52	19.85	19.52	19.65
5179	NYSE	TSN	Thu, Dec 13, 2012	19.74	19.90	19.52	19.60
5178	NYSE	TSN	Wed, Dec 12, 2012	19.74	19.91	19.64	19.71
5177	NYSE	TSN	Tue, Dec 11, 2012	19.55	19.85	19.53	19.71
5176	NYSE	TSN	Mon, Dec 10, 2012	19.59	19.64	19.47	19.56
5175	NYSE	TSN	Fri, Dec 7, 2012	19.69	19.74	19.38	19.63
5174	NYSE	TSN	Thu, Dec 6, 2012	19.60	19.74	19.58	19.68
5173	NYSE	TSN	Wed, Dec 5, 2012	19.33	19.68	19.30	19.60
5172	NYSE	TSN	Tue, Dec 4, 2012	19.24	19.31	19.03	19.28
5171	NYSE	TSN	Mon, Dec 3, 2012	19.25	19.37	19.13	19.22
5170	NYSE	TSN	Fri, Nov 30, 2012	19.15	19.21	19.01	19.17
5169	NYSE	TSN	Thu, Nov 29, 2012	19.11	19.25	19.03	19.19
5168	NYSE	TSN	Wed, Nov 28, 2012	18.95	19.26	18.92	19.08
5167	NYSE	TSN	Tue, Nov 27, 2012	19.33	19.40	19.04	19.11
5166	NYSE	TSN	Mon, Nov 26, 2012	19.11	19.38	19.02	19.36
5165	NYSE	TSN	Fri, Nov 23, 2012	19.10	19.30	19.01	19.25
5164	NYSE	TSN	Wed, Nov 21, 2012	19.02	19.13	18.86	18.99
5163	NYSE	TSN	Tue, Nov 20, 2012	18.65	19.08	18.59	19.07
5162	NYSE	TSN	Mon, Nov 19, 2012	17.70	18.80	17.65	18.72
5161	NYSE	TSN	Fri, Nov 16, 2012	16.74	17.03	16.60	16.88
5160	NYSE	TSN	Thu, Nov 15, 2012	16.72	16.83	16.55	16.76
5159	NYSE	TSN	Wed, Nov 14, 2012	17.08	17.11	16.70	16.74
5158	NYSE	TSN	Tue, Nov 13, 2012	16.82	17.23	16.72	17.11
5157	NYSE	TSN	Mon, Nov 12, 2012	16.81	16.92	16.73	16.91
5156	NYSE	TSN	Fri, Nov 9, 2012	16.65	16.87	16.50	16.81
5155	NYSE	TSN	Thu, Nov 8, 2012	16.99	17.16	16.65	16.71
5154	NYSE	TSN	Wed, Nov 7, 2012	17.18	17.25	16.87	17.02
5153	NYSE	TSN	Tue, Nov 6, 2012	17.13	17.38	17.10	17.26
5152	NYSE	TSN	Mon, Nov 5, 2012	17.09	17.13	16.81	17.07
5151	NYSE	TSN	Fri, Nov 2, 2012	17.32	17.40	17.11	17.13
5150	NYSE	TSN	Thu, Nov 1, 2012	16.85	17.22	16.81	17.19
5149	NYSE	TSN	Wed, Oct 31, 2012	16.52	17.00	16.47	16.81
5148	NYSE	TSN	Fri, Oct 26, 2012	16.41	16.65	16.37	16.54
5147	NYSE	TSN	Thu, Oct 25, 2012	16.53	16.64	16.30	16.37
5146	NYSE	TSN	Wed, Oct 24, 2012	16.19	16.40	16.13	16.40
5145	NYSE	TSN	Tue, Oct 23, 2012	16.43	16.43	16.07	16.14
5144	NYSE	TSN	Mon, Oct 22, 2012	16.42	16.63	16.39	16.62
5143	NYSE	TSN	Fri, Oct 19, 2012	16.56	16.62	16.38	16.44
5142	NYSE	TSN	Thu, Oct 18, 2012	16.42	16.63	16.40	16.62
5141	NYSE	TSN	Wed, Oct 17, 2012	16.39	16.53	16.30	16.49
5140	NYSE	TSN	Tue, Oct 16, 2012	16.16	16.30	16.14	16.30
5139	NYSE	TSN	Mon, Oct 15, 2012	16.11	16.20	16.03	16.13
5138	NYSE	TSN	Fri, Oct 12, 2012	16.21	16.29	15.93	16.02
5137	NYSE	TSN	Thu, Oct 11, 2012	16.17	16.53	16.09	16.11
5136	NYSE	TSN	Wed, Oct 10, 2012	16.33	16.42	16.05	16.06
5135	NYSE	TSN	Tue, Oct 9, 2012	16.41	16.67	16.27	16.31
5134	NYSE	TSN	Mon, Oct 8, 2012	16.34	16.40	16.23	16.28
5133	NYSE	TSN	Fri, Oct 5, 2012	16.53	16.72	16.31	16.37
5132	NYSE	TSN	Thu, Oct 4, 2012	16.42	16.49	16.22	16.44
5131	NYSE	TSN	Wed, Oct 3, 2012	16.61	16.65	16.30	16.34
5130	NYSE	TSN	Tue, Oct 2, 2012	16.71	16.76	16.53	16.54
5129	NYSE	TSN	Mon, Oct 1, 2012	16.10	16.75	15.96	16.71
5128	NYSE	TSN	Fri, Sep 28, 2012	16.24	16.33	15.95	16.02
5127	NYSE	TSN	Thu, Sep 27, 2012	16.29	16.49	16.24	16.36
5126	NYSE	TSN	Wed, Sep 26, 2012	15.97	16.39	15.91	16.24
5125	NYSE	TSN	Tue, Sep 25, 2012	16.34	16.38	15.87	15.92
5124	NYSE	TSN	Mon, Sep 24, 2012	16.42	16.44	16.22	16.33
5123	NYSE	TSN	Fri, Sep 21, 2012	16.57	16.67	16.33	16.44
5122	NYSE	TSN	Thu, Sep 20, 2012	16.54	16.68	16.46	16.56
5121	NYSE	TSN	Wed, Sep 19, 2012	16.49	16.73	16.38	16.57
5120	NYSE	TSN	Tue, Sep 18, 2012	16.22	16.49	16.04	16.42
5119	NYSE	TSN	Mon, Sep 17, 2012	16.46	16.51	16.15	16.22
5118	NYSE	TSN	Fri, Sep 14, 2012	16.35	16.71	16.06	16.46
5117	NYSE	TSN	Thu, Sep 13, 2012	16.18	16.49	16.14	16.35
5116	NYSE	TSN	Wed, Sep 12, 2012	16.27	16.60	16.14	16.22
5115	NYSE	TSN	Tue, Sep 11, 2012	15.92	16.27	15.88	16.13
5114	NYSE	TSN	Mon, Sep 10, 2012	15.71	16.12	15.55	15.93
5113	NYSE	TSN	Fri, Sep 7, 2012	15.75	15.84	15.60	15.70
5112	NYSE	TSN	Thu, Sep 6, 2012	15.68	15.82	15.58	15.75
5111	NYSE	TSN	Wed, Sep 5, 2012	15.91	15.94	15.51	15.57
5110	NYSE	TSN	Tue, Sep 4, 2012	15.66	15.97	15.56	15.89
5109	NYSE	TSN	Fri, Aug 31, 2012	15.52	15.77	15.44	15.66
5108	NYSE	TSN	Thu, Aug 30, 2012	15.54	15.68	15.33	15.46
5107	NYSE	TSN	Wed, Aug 29, 2012	15.53	15.88	15.51	15.64
5106	NYSE	TSN	Tue, Aug 28, 2012	15.00	15.88	14.96	15.62
5105	NYSE	TSN	Mon, Aug 27, 2012	15.14	15.15	14.91	14.94
5104	NYSE	TSN	Fri, Aug 24, 2012	15.10	15.24	15.06	15.15
5103	NYSE	TSN	Thu, Aug 23, 2012	15.13	15.22	15.05	15.14
5102	NYSE	TSN	Wed, Aug 22, 2012	15.28	15.40	15.10	15.13
5101	NYSE	TSN	Tue, Aug 21, 2012	15.31	15.56	15.24	15.32
5100	NYSE	TSN	Mon, Aug 20, 2012	15.41	15.49	15.12	15.29
5099	NYSE	TSN	Fri, Aug 17, 2012	15.28	15.53	15.18	15.46
5098	NYSE	TSN	Thu, Aug 16, 2012	15.72	15.81	15.04	15.26
5097	NYSE	TSN	Wed, Aug 15, 2012	15.69	15.88	15.63	15.67
5096	NYSE	TSN	Tue, Aug 14, 2012	15.71	15.76	15.53	15.72
5095	NYSE	TSN	Mon, Aug 13, 2012	16.06	16.11	15.53	15.63
5094	NYSE	TSN	Fri, Aug 10, 2012	15.73	16.10	15.45	16.04
5093	NYSE	TSN	Thu, Aug 9, 2012	15.98	16.02	15.54	15.82
5092	NYSE	TSN	Wed, Aug 8, 2012	14.83	16.33	14.75	15.97
5091	NYSE	TSN	Tue, Aug 7, 2012	14.33	14.83	14.17	14.77
5090	NYSE	TSN	Mon, Aug 6, 2012	15.35	15.46	14.07	14.17
5089	NYSE	TSN	Fri, Aug 3, 2012	15.23	15.46	15.16	15.40
5088	NYSE	TSN	Thu, Aug 2, 2012	15.00	15.19	15.00	15.15
5087	NYSE	TSN	Wed, Aug 1, 2012	15.05	15.19	14.97	15.12
5086	NYSE	TSN	Tue, Jul 31, 2012	14.90	15.03	14.85	15.01
5085	NYSE	TSN	Mon, Jul 30, 2012	15.03	15.03	14.87	14.90
5084	NYSE	TSN	Fri, Jul 27, 2012	14.75	15.11	14.69	15.07
5083	NYSE	TSN	Thu, Jul 26, 2012	14.83	14.89	14.62	14.69
5082	NYSE	TSN	Wed, Jul 25, 2012	14.86	14.90	14.63	14.68
5081	NYSE	TSN	Tue, Jul 24, 2012	14.93	14.99	14.70	14.79
5080	NYSE	TSN	Mon, Jul 23, 2012	14.96	15.27	14.87	14.93
5079	NYSE	TSN	Fri, Jul 20, 2012	15.23	15.27	15.04	15.09
5078	NYSE	TSN	Thu, Jul 19, 2012	15.70	15.70	15.32	15.36
5077	NYSE	TSN	Wed, Jul 18, 2012	15.45	15.72	15.40	15.67
5076	NYSE	TSN	Tue, Jul 17, 2012	15.73	15.73	15.22	15.45
5075	NYSE	TSN	Mon, Jul 16, 2012	16.03	16.04	15.62	15.63
5074	NYSE	TSN	Fri, Jul 13, 2012	16.25	16.44	16.11	16.15
5073	NYSE	TSN	Thu, Jul 12, 2012	16.86	16.86	16.22	16.26
5072	NYSE	TSN	Wed, Jul 11, 2012	17.04	17.17	16.96	17.06
5071	NYSE	TSN	Tue, Jul 10, 2012	16.79	17.07	16.77	17.07
5070	NYSE	TSN	Mon, Jul 9, 2012	17.32	17.53	17.08	17.09
5069	NYSE	TSN	Fri, Jul 6, 2012	17.70	17.81	17.52	17.59
5068	NYSE	TSN	Thu, Jul 5, 2012	18.42	18.42	17.75	17.78
5067	NYSE	TSN	Tue, Jul 3, 2012	18.57	18.59	18.40	18.44
5066	NYSE	TSN	Mon, Jul 2, 2012	18.88	18.88	18.46	18.56
5065	NYSE	TSN	Fri, Jun 29, 2012	19.27	19.27	18.53	18.83
5064	NYSE	TSN	Thu, Jun 28, 2012	18.39	18.47	18.09	18.37
5063	NYSE	TSN	Wed, Jun 27, 2012	18.66	18.81	18.34	18.49
5062	NYSE	TSN	Tue, Jun 26, 2012	18.59	18.67	18.33	18.58
5061	NYSE	TSN	Mon, Jun 25, 2012	18.76	18.81	18.46	18.58
5060	NYSE	TSN	Fri, Jun 22, 2012	18.94	19.07	18.89	18.93
5059	NYSE	TSN	Thu, Jun 21, 2012	19.51	19.55	18.84	18.87
5058	NYSE	TSN	Wed, Jun 20, 2012	19.14	19.45	19.14	19.41
5057	NYSE	TSN	Tue, Jun 19, 2012	19.03	19.21	18.95	19.17
5056	NYSE	TSN	Mon, Jun 18, 2012	18.66	19.04	18.50	19.04
5055	NYSE	TSN	Fri, Jun 15, 2012	18.75	18.80	18.59	18.76
5054	NYSE	TSN	Thu, Jun 14, 2012	18.75	18.87	18.51	18.73
5053	NYSE	TSN	Wed, Jun 13, 2012	18.91	19.02	18.72	18.77
5052	NYSE	TSN	Tue, Jun 12, 2012	18.79	19.05	18.77	18.91
5051	NYSE	TSN	Mon, Jun 11, 2012	19.14	19.19	18.81	18.84
5050	NYSE	TSN	Fri, Jun 8, 2012	18.87	19.05	18.84	19.05
5049	NYSE	TSN	Thu, Jun 7, 2012	19.02	19.13	18.83	18.88
5048	NYSE	TSN	Wed, Jun 6, 2012	18.64	18.87	18.58	18.86
5047	NYSE	TSN	Tue, Jun 5, 2012	18.52	18.64	18.45	18.57
5046	NYSE	TSN	Mon, Jun 4, 2012	18.67	18.75	18.45	18.59
5045	NYSE	TSN	Fri, Jun 1, 2012	19.15	19.47	18.68	18.68
5044	NYSE	TSN	Thu, May 31, 2012	19.29	19.50	19.28	19.37
5043	NYSE	TSN	Wed, May 30, 2012	19.29	19.39	19.22	19.29
5042	NYSE	TSN	Tue, May 29, 2012	19.38	19.48	19.19	19.46
5041	NYSE	TSN	Fri, May 25, 2012	19.10	19.39	19.04	19.32
5040	NYSE	TSN	Thu, May 24, 2012	19.20	19.25	18.97	19.04
5039	NYSE	TSN	Wed, May 23, 2012	19.27	19.31	18.96	19.14
5038	NYSE	TSN	Tue, May 22, 2012	19.12	19.39	19.09	19.37
5037	NYSE	TSN	Mon, May 21, 2012	19.20	19.33	19.04	19.12
5036	NYSE	TSN	Fri, May 18, 2012	19.30	19.38	19.03	19.12
5035	NYSE	TSN	Thu, May 17, 2012	19.44	19.54	19.21	19.21
5034	NYSE	TSN	Wed, May 16, 2012	19.30	19.58	19.28	19.48
5033	NYSE	TSN	Tue, May 15, 2012	19.31	19.53	19.26	19.28
5032	NYSE	TSN	Mon, May 14, 2012	19.46	19.53	19.31	19.41
5031	NYSE	TSN	Fri, May 11, 2012	19.49	19.77	19.45	19.58
5030	NYSE	TSN	Thu, May 10, 2012	19.58	19.70	19.48	19.54
5029	NYSE	TSN	Wed, May 9, 2012	19.14	19.68	19.11	19.50
5028	NYSE	TSN	Tue, May 8, 2012	18.60	19.25	18.56	19.24
5027	NYSE	TSN	Mon, May 7, 2012	17.70	18.79	17.64	18.63
5026	NYSE	TSN	Fri, May 4, 2012	18.18	18.44	18.00	18.04
5025	NYSE	TSN	Thu, May 3, 2012	18.29	18.35	18.15	18.24
5024	NYSE	TSN	Wed, May 2, 2012	18.25	18.41	18.19	18.33
5023	NYSE	TSN	Tue, May 1, 2012	18.21	18.44	18.09	18.35
5022	NYSE	TSN	Mon, Apr 30, 2012	18.22	18.27	17.99	18.25
5021	NYSE	TSN	Fri, Apr 27, 2012	18.41	18.50	18.19	18.22
5020	NYSE	TSN	Thu, Apr 26, 2012	17.87	18.33	17.79	18.26
5019	NYSE	TSN	Wed, Apr 25, 2012	18.00	18.06	17.70	17.86
5018	NYSE	TSN	Tue, Apr 24, 2012	18.20	18.34	17.30	17.93
5017	NYSE	TSN	Mon, Apr 23, 2012	17.86	17.88	17.61	17.66
5016	NYSE	TSN	Fri, Apr 20, 2012	18.00	18.13	17.97	18.05
5015	NYSE	TSN	Thu, Apr 19, 2012	18.03	18.19	17.83	17.97
5014	NYSE	TSN	Wed, Apr 18, 2012	18.01	18.06	17.84	18.03
5013	NYSE	TSN	Tue, Apr 17, 2012	17.93	18.17	17.86	18.10
5012	NYSE	TSN	Mon, Apr 16, 2012	17.96	18.03	17.84	17.89
5011	NYSE	TSN	Fri, Apr 13, 2012	18.10	18.14	17.91	17.93
5010	NYSE	TSN	Thu, Apr 12, 2012	18.06	18.26	17.94	18.10
5009	NYSE	TSN	Wed, Apr 11, 2012	18.37	18.43	18.01	18.08
5008	NYSE	TSN	Tue, Apr 10, 2012	18.30	18.47	18.24	18.25
5007	NYSE	TSN	Mon, Apr 9, 2012	18.57	18.61	18.29	18.30
5006	NYSE	TSN	Thu, Apr 5, 2012	18.89	19.04	18.73	18.80
5005	NYSE	TSN	Wed, Apr 4, 2012	18.94	19.04	18.85	18.99
5004	NYSE	TSN	Tue, Apr 3, 2012	19.46	19.48	18.98	19.05
5003	NYSE	TSN	Mon, Apr 2, 2012	19.18	19.54	19.14	19.44
5002	NYSE	TSN	Fri, Mar 30, 2012	19.30	19.33	19.12	19.15
5001	NYSE	TSN	Thu, Mar 29, 2012	19.32	19.38	19.07	19.26
5000	NYSE	TSN	Wed, Mar 28, 2012	19.53	19.59	19.32	19.45
4999	NYSE	TSN	Tue, Mar 27, 2012	19.51	19.71	19.48	19.51
4998	NYSE	TSN	Mon, Mar 26, 2012	19.57	19.70	19.41	19.48
4997	NYSE	TSN	Fri, Mar 23, 2012	19.46	19.57	19.26	19.48
4996	NYSE	TSN	Thu, Mar 22, 2012	19.40	19.45	19.27	19.42
4995	NYSE	TSN	Wed, Mar 21, 2012	19.56	19.65	19.38	19.46
4994	NYSE	TSN	Tue, Mar 20, 2012	19.68	19.74	19.53	19.62
4993	NYSE	TSN	Mon, Mar 19, 2012	19.79	19.94	19.60	19.77
4992	NYSE	TSN	Fri, Mar 16, 2012	19.75	19.94	19.72	19.86
4991	NYSE	TSN	Thu, Mar 15, 2012	19.71	19.85	19.56	19.69
4990	NYSE	TSN	Wed, Mar 14, 2012	19.91	19.99	19.61	19.65
4989	NYSE	TSN	Tue, Mar 13, 2012	19.73	19.99	19.62	19.97
4988	NYSE	TSN	Mon, Mar 12, 2012	19.82	19.88	19.65	19.67
4987	NYSE	TSN	Fri, Mar 9, 2012	19.67	19.96	19.52	19.86
4986	NYSE	TSN	Thu, Mar 8, 2012	19.67	19.85	19.52	19.65
4985	NYSE	TSN	Wed, Mar 7, 2012	19.17	19.61	19.12	19.55
4984	NYSE	TSN	Tue, Mar 6, 2012	19.30	19.49	19.03	19.18
4983	NYSE	TSN	Mon, Mar 5, 2012	19.36	19.49	19.26	19.39
4982	NYSE	TSN	Fri, Mar 2, 2012	18.94	19.70	18.92	19.43
4981	NYSE	TSN	Thu, Mar 1, 2012	18.93	19.13	18.71	19.00
4980	NYSE	TSN	Wed, Feb 29, 2012	19.06	19.21	18.85	18.91
4979	NYSE	TSN	Tue, Feb 28, 2012	19.13	19.33	19.08	19.08
4978	NYSE	TSN	Mon, Feb 27, 2012	18.94	19.25	18.93	19.14
4977	NYSE	TSN	Fri, Feb 24, 2012	18.87	19.13	18.87	18.99
4976	NYSE	TSN	Thu, Feb 23, 2012	18.72	18.91	18.50	18.86
4975	NYSE	TSN	Wed, Feb 22, 2012	18.70	18.88	18.66	18.69
4974	NYSE	TSN	Tue, Feb 21, 2012	18.99	19.03	18.76	18.79
4973	NYSE	TSN	Fri, Feb 17, 2012	19.16	19.25	18.94	18.99
4972	NYSE	TSN	Thu, Feb 16, 2012	18.84	19.15	18.77	19.12
4971	NYSE	TSN	Wed, Feb 15, 2012	18.93	18.99	18.79	18.84
4970	NYSE	TSN	Tue, Feb 14, 2012	18.98	19.07	18.80	18.92
4969	NYSE	TSN	Mon, Feb 13, 2012	19.00	19.17	18.91	19.04
4968	NYSE	TSN	Fri, Feb 10, 2012	18.91	19.02	18.82	18.92
4967	NYSE	TSN	Thu, Feb 9, 2012	19.03	19.28	18.97	19.13
4966	NYSE	TSN	Wed, Feb 8, 2012	19.13	19.26	19.04	19.05
4965	NYSE	TSN	Tue, Feb 7, 2012	19.20	19.33	19.08	19.14
4964	NYSE	TSN	Mon, Feb 6, 2012	19.19	19.28	19.05	19.15
4963	NYSE	TSN	Fri, Feb 3, 2012	19.38	19.83	19.24	19.38
4962	NYSE	TSN	Thu, Feb 2, 2012	18.59	18.71	18.52	18.62
4961	NYSE	TSN	Wed, Feb 1, 2012	18.70	18.81	18.52	18.52
4960	NYSE	TSN	Tue, Jan 31, 2012	18.76	18.90	18.53	18.64
4959	NYSE	TSN	Mon, Jan 30, 2012	18.70	18.84	18.45	18.73
4958	NYSE	TSN	Fri, Jan 27, 2012	18.87	18.91	18.61	18.80
4957	NYSE	TSN	Thu, Jan 26, 2012	18.90	19.23	18.84	18.90
4956	NYSE	TSN	Wed, Jan 25, 2012	18.74	18.90	18.66	18.84
4955	NYSE	TSN	Tue, Jan 24, 2012	19.12	19.19	18.96	18.97
4954	NYSE	TSN	Mon, Jan 23, 2012	19.20	19.29	19.10	19.17
4953	NYSE	TSN	Fri, Jan 20, 2012	19.42	19.45	19.17	19.20
4952	NYSE	TSN	Thu, Jan 19, 2012	19.42	19.68	19.39	19.50
4951	NYSE	TSN	Wed, Jan 18, 2012	19.30	19.55	19.08	19.46
4950	NYSE	TSN	Tue, Jan 17, 2012	20.05	20.12	19.46	19.57
4949	NYSE	TSN	Fri, Jan 13, 2012	19.88	19.91	19.69	19.88
4948	NYSE	TSN	Thu, Jan 12, 2012	19.80	20.32	19.80	19.96
4947	NYSE	TSN	Wed, Jan 11, 2012	20.20	20.24	19.70	19.74
4946	NYSE	TSN	Tue, Jan 10, 2012	20.27	20.45	20.01	20.33
4945	NYSE	TSN	Mon, Jan 9, 2012	20.29	20.39	20.03	20.09
4944	NYSE	TSN	Fri, Jan 6, 2012	20.25	20.58	20.15	20.32
4943	NYSE	TSN	Thu, Jan 5, 2012	20.23	20.40	20.05	20.28
4942	NYSE	TSN	Wed, Jan 4, 2012	20.27	20.40	20.17	20.37
4941	NYSE	TSN	Tue, Jan 3, 2012	20.89	20.98	20.28	20.31
4940	NYSE	TSN	Fri, Dec 30, 2011	20.88	20.90	20.63	20.64
4939	NYSE	TSN	Thu, Dec 29, 2011	20.81	21.06	20.75	20.86
4938	NYSE	TSN	Wed, Dec 28, 2011	20.88	20.89	20.69	20.81
4937	NYSE	TSN	Tue, Dec 27, 2011	20.92	21.00	20.84	20.89
4936	NYSE	TSN	Fri, Dec 23, 2011	20.91	20.98	20.80	20.91
4935	NYSE	TSN	Thu, Dec 22, 2011	20.95	20.95	20.73	20.84
4934	NYSE	TSN	Wed, Dec 21, 2011	20.37	20.88	20.36	20.88
4933	NYSE	TSN	Tue, Dec 20, 2011	20.39	20.53	20.22	20.40
4932	NYSE	TSN	Mon, Dec 19, 2011	20.39	20.53	20.13	20.20
4931	NYSE	TSN	Fri, Dec 16, 2011	20.63	20.66	20.30	20.37
4930	NYSE	TSN	Thu, Dec 15, 2011	20.06	20.59	20.00	20.53
4929	NYSE	TSN	Wed, Dec 14, 2011	20.07	20.12	19.82	19.93
4928	NYSE	TSN	Tue, Dec 13, 2011	20.23	20.50	20.15	20.21
4927	NYSE	TSN	Mon, Dec 12, 2011	20.41	20.48	19.97	20.10
4926	NYSE	TSN	Fri, Dec 9, 2011	20.34	20.74	20.29	20.53
4925	NYSE	TSN	Thu, Dec 8, 2011	20.18	20.43	20.05	20.23
4924	NYSE	TSN	Wed, Dec 7, 2011	20.35	20.44	20.22	20.31
4923	NYSE	TSN	Tue, Dec 6, 2011	20.37	20.50	20.13	20.38
4922	NYSE	TSN	Mon, Dec 5, 2011	20.39	20.49	20.17	20.33
4921	NYSE	TSN	Fri, Dec 2, 2011	20.44	20.50	20.05	20.16
4920	NYSE	TSN	Thu, Dec 1, 2011	20.18	20.49	20.14	20.33
4919	NYSE	TSN	Wed, Nov 30, 2011	19.91	20.31	19.88	20.14
4918	NYSE	TSN	Tue, Nov 29, 2011	19.62	19.94	19.50	19.68
4917	NYSE	TSN	Mon, Nov 28, 2011	19.70	19.75	19.48	19.63
4916	NYSE	TSN	Fri, Nov 25, 2011	19.10	19.47	19.08	19.25
4915	NYSE	TSN	Wed, Nov 23, 2011	19.21	19.43	19.13	19.17
4914	NYSE	TSN	Tue, Nov 22, 2011	19.37	19.62	19.14	19.36
4913	NYSE	TSN	Mon, Nov 21, 2011	19.04	19.58	18.79	19.46
4912	NYSE	TSN	Fri, Nov 18, 2011	19.39	19.74	19.36	19.45
4911	NYSE	TSN	Thu, Nov 17, 2011	19.60	19.73	19.17	19.34
4910	NYSE	TSN	Wed, Nov 16, 2011	19.63	19.95	19.51	19.70
4909	NYSE	TSN	Tue, Nov 15, 2011	19.84	19.93	19.67	19.82
4908	NYSE	TSN	Mon, Nov 14, 2011	19.79	19.90	19.65	19.85
4907	NYSE	TSN	Fri, Nov 11, 2011	19.41	19.70	19.38	19.51
4906	NYSE	TSN	Thu, Nov 10, 2011	19.32	19.39	19.04	19.23
4905	NYSE	TSN	Wed, Nov 9, 2011	19.29	19.45	19.05	19.23
4904	NYSE	TSN	Tue, Nov 8, 2011	19.44	19.74	19.39	19.66
4903	NYSE	TSN	Mon, Nov 7, 2011	19.24	19.47	19.06	19.33
4902	NYSE	TSN	Fri, Nov 4, 2011	19.20	19.40	19.00	19.33
4901	NYSE	TSN	Thu, Nov 3, 2011	19.13	19.48	18.93	19.40
4900	NYSE	TSN	Wed, Nov 2, 2011	19.12	19.26	18.93	19.05
4899	NYSE	TSN	Tue, Nov 1, 2011	18.80	19.22	18.72	18.90
4898	NYSE	TSN	Mon, Oct 31, 2011	19.44	19.59	19.22	19.30
4897	NYSE	TSN	Fri, Oct 28, 2011	19.42	19.60	19.15	19.58
4896	NYSE	TSN	Thu, Oct 27, 2011	19.20	19.68	19.11	19.33
4895	NYSE	TSN	Wed, Oct 26, 2011	18.90	18.98	18.58	18.79
4894	NYSE	TSN	Tue, Oct 25, 2011	18.76	18.95	18.60	18.66
4893	NYSE	TSN	Mon, Oct 24, 2011	18.79	19.03	18.75	18.96
4892	NYSE	TSN	Fri, Oct 21, 2011	18.74	19.00	18.64	18.80
4891	NYSE	TSN	Thu, Oct 20, 2011	18.50	18.65	18.32	18.55
4890	NYSE	TSN	Wed, Oct 19, 2011	18.59	18.80	18.43	18.51
4889	NYSE	TSN	Tue, Oct 18, 2011	18.12	18.89	18.06	18.64
4888	NYSE	TSN	Mon, Oct 17, 2011	18.40	18.41	18.00	18.07
4887	NYSE	TSN	Fri, Oct 14, 2011	18.53	18.57	18.11	18.55
4886	NYSE	TSN	Thu, Oct 13, 2011	18.25	18.35	18.05	18.27
4885	NYSE	TSN	Wed, Oct 12, 2011	18.20	18.65	18.18	18.43
4884	NYSE	TSN	Tue, Oct 11, 2011	17.89	18.34	17.88	17.95
4883	NYSE	TSN	Mon, Oct 10, 2011	17.67	17.84	17.59	17.84
4882	NYSE	TSN	Fri, Oct 7, 2011	17.60	17.67	17.28	17.37
4881	NYSE	TSN	Thu, Oct 6, 2011	17.23	17.52	17.18	17.50
4880	NYSE	TSN	Wed, Oct 5, 2011	17.11	17.38	16.80	17.24
4879	NYSE	TSN	Tue, Oct 4, 2011	16.49	17.12	16.38	17.10
4878	NYSE	TSN	Mon, Oct 3, 2011	17.26	17.40	16.67	16.68
4877	NYSE	TSN	Fri, Sep 30, 2011	16.92	17.85	16.90	17.36
4876	NYSE	TSN	Thu, Sep 29, 2011	16.79	17.34	16.75	17.11
4875	NYSE	TSN	Wed, Sep 28, 2011	17.30	17.46	16.56	16.59
4874	NYSE	TSN	Tue, Sep 27, 2011	17.30	17.56	17.18	17.29
4873	NYSE	TSN	Mon, Sep 26, 2011	16.56	16.92	16.37	16.89
4872	NYSE	TSN	Fri, Sep 23, 2011	16.21	16.62	16.07	16.44
4871	NYSE	TSN	Thu, Sep 22, 2011	15.96	16.39	15.96	16.31
4870	NYSE	TSN	Wed, Sep 21, 2011	16.77	17.13	16.41	16.42
4869	NYSE	TSN	Tue, Sep 20, 2011	17.22	17.24	16.82	16.83
4868	NYSE	TSN	Mon, Sep 19, 2011	17.17	17.32	17.06	17.24
4867	NYSE	TSN	Fri, Sep 16, 2011	17.52	17.58	17.32	17.43
4866	NYSE	TSN	Thu, Sep 15, 2011	17.16	17.50	17.02	17.48
4865	NYSE	TSN	Wed, Sep 14, 2011	16.97	17.20	16.72	16.99
4864	NYSE	TSN	Tue, Sep 13, 2011	16.70	16.95	16.69	16.93
4863	NYSE	TSN	Mon, Sep 12, 2011	16.52	16.74	16.43	16.68
4862	NYSE	TSN	Fri, Sep 9, 2011	16.97	17.06	16.60	16.71
4861	NYSE	TSN	Thu, Sep 8, 2011	17.15	17.43	17.02	17.18
4860	NYSE	TSN	Wed, Sep 7, 2011	16.91	17.20	16.84	17.18
4859	NYSE	TSN	Tue, Sep 6, 2011	16.62	16.87	16.50	16.84
4858	NYSE	TSN	Fri, Sep 2, 2011	17.18	17.36	17.07	17.09
4857	NYSE	TSN	Thu, Sep 1, 2011	17.56	17.73	17.39	17.44
4856	NYSE	TSN	Wed, Aug 31, 2011	17.42	17.63	17.29	17.47
4855	NYSE	TSN	Tue, Aug 30, 2011	17.36	17.54	17.15	17.38
4854	NYSE	TSN	Mon, Aug 29, 2011	17.05	17.57	17.00	17.52
4853	NYSE	TSN	Fri, Aug 26, 2011	16.82	17.08	16.50	16.87
4852	NYSE	TSN	Thu, Aug 25, 2011	17.38	17.55	16.88	16.92
4851	NYSE	TSN	Wed, Aug 24, 2011	17.08	17.45	17.06	17.39
4850	NYSE	TSN	Tue, Aug 23, 2011	16.83	17.22	16.80	17.17
4849	NYSE	TSN	Mon, Aug 22, 2011	16.99	16.99	16.52	16.64
4848	NYSE	TSN	Fri, Aug 19, 2011	16.64	17.12	16.60	16.63
4847	NYSE	TSN	Thu, Aug 18, 2011	17.13	17.34	16.69	16.84
4846	NYSE	TSN	Wed, Aug 17, 2011	17.62	17.80	17.40	17.56
4845	NYSE	TSN	Tue, Aug 16, 2011	17.50	17.68	17.32	17.52
4844	NYSE	TSN	Mon, Aug 15, 2011	17.39	17.66	17.26	17.65
4843	NYSE	TSN	Fri, Aug 12, 2011	16.96	17.33	16.86	17.16
4842	NYSE	TSN	Thu, Aug 11, 2011	16.68	17.15	16.50	16.96
4841	NYSE	TSN	Wed, Aug 10, 2011	16.41	16.83	16.25	16.53
4840	NYSE	TSN	Tue, Aug 9, 2011	15.96	16.76	15.93	16.72
4839	NYSE	TSN	Mon, Aug 8, 2011	16.18	16.82	15.60	15.68
4838	NYSE	TSN	Fri, Aug 5, 2011	16.53	16.64	15.68	16.31
4837	NYSE	TSN	Thu, Aug 4, 2011	17.12	17.18	16.24	16.25
4836	NYSE	TSN	Wed, Aug 3, 2011	17.09	17.34	16.90	17.31
4835	NYSE	TSN	Tue, Aug 2, 2011	17.33	17.41	17.10	17.13
4834	NYSE	TSN	Mon, Aug 1, 2011	17.72	17.77	17.30	17.49
4833	NYSE	TSN	Fri, Jul 29, 2011	17.37	17.83	17.27	17.56
4832	NYSE	TSN	Thu, Jul 28, 2011	17.63	17.77	17.51	17.51
4831	NYSE	TSN	Wed, Jul 27, 2011	18.06	18.07	17.56	17.61
4830	NYSE	TSN	Tue, Jul 26, 2011	18.00	18.25	17.93	18.15
4829	NYSE	TSN	Mon, Jul 25, 2011	18.18	18.24	18.01	18.01
4828	NYSE	TSN	Fri, Jul 22, 2011	18.55	18.57	18.20	18.25
4827	NYSE	TSN	Thu, Jul 21, 2011	18.43	18.69	18.28	18.67
4826	NYSE	TSN	Wed, Jul 20, 2011	18.43	18.43	18.20	18.30
4825	NYSE	TSN	Tue, Jul 19, 2011	18.29	18.42	18.15	18.37
4824	NYSE	TSN	Mon, Jul 18, 2011	18.37	18.42	18.01	18.16
4823	NYSE	TSN	Fri, Jul 15, 2011	18.46	18.52	18.26	18.43
4822	NYSE	TSN	Thu, Jul 14, 2011	18.65	18.83	18.42	18.46
4821	NYSE	TSN	Wed, Jul 13, 2011	18.68	18.73	18.52	18.57
4820	NYSE	TSN	Tue, Jul 12, 2011	18.34	18.78	18.34	18.63
4819	NYSE	TSN	Mon, Jul 11, 2011	18.53	18.60	18.30	18.42
4818	NYSE	TSN	Fri, Jul 8, 2011	18.93	18.98	18.56	18.65
4817	NYSE	TSN	Thu, Jul 7, 2011	19.36	19.43	19.03	19.03
4816	NYSE	TSN	Wed, Jul 6, 2011	19.25	19.46	19.08	19.24
4815	NYSE	TSN	Tue, Jul 5, 2011	19.55	19.58	19.18	19.24
4814	NYSE	TSN	Fri, Jul 1, 2011	19.50	19.70	19.39	19.53
4813	NYSE	TSN	Thu, Jun 30, 2011	19.42	19.63	19.32	19.42
4812	NYSE	TSN	Wed, Jun 29, 2011	19.21	19.45	18.99	19.34
4811	NYSE	TSN	Tue, Jun 28, 2011	18.93	19.16	18.77	19.16
4810	NYSE	TSN	Mon, Jun 27, 2011	18.90	19.03	18.88	18.95
4809	NYSE	TSN	Fri, Jun 24, 2011	18.61	19.04	18.61	18.90
4808	NYSE	TSN	Thu, Jun 23, 2011	18.15	18.76	18.03	18.74
4807	NYSE	TSN	Wed, Jun 22, 2011	18.39	18.52	18.28	18.29
4806	NYSE	TSN	Tue, Jun 21, 2011	18.41	18.50	18.25	18.42
4805	NYSE	TSN	Mon, Jun 20, 2011	18.12	18.32	18.03	18.28
4804	NYSE	TSN	Fri, Jun 17, 2011	18.17	18.37	18.04	18.18
4803	NYSE	TSN	Thu, Jun 16, 2011	17.77	18.14	17.66	18.08
4802	NYSE	TSN	Wed, Jun 15, 2011	17.96	17.96	17.52	17.59
4801	NYSE	TSN	Tue, Jun 14, 2011	17.81	18.14	17.75	18.10
4800	NYSE	TSN	Mon, Jun 13, 2011	17.19	17.76	17.09	17.63
4799	NYSE	TSN	Fri, Jun 10, 2011	17.41	17.55	17.10	17.12
4798	NYSE	TSN	Thu, Jun 9, 2011	17.60	17.64	17.38	17.47
4797	NYSE	TSN	Wed, Jun 8, 2011	17.37	17.63	17.33	17.62
4796	NYSE	TSN	Tue, Jun 7, 2011	17.64	17.64	17.42	17.43
4795	NYSE	TSN	Mon, Jun 6, 2011	17.70	17.80	17.53	17.53
4794	NYSE	TSN	Fri, Jun 3, 2011	17.98	18.06	17.75	17.76
4793	NYSE	TSN	Thu, Jun 2, 2011	18.83	18.83	18.11	18.11
4792	NYSE	TSN	Wed, Jun 1, 2011	18.95	19.05	18.74	18.90
4791	NYSE	TSN	Tue, May 31, 2011	18.78	19.02	18.66	19.02
4790	NYSE	TSN	Fri, May 27, 2011	18.55	18.59	18.51	18.54
4789	NYSE	TSN	Thu, May 26, 2011	18.26	18.54	18.25	18.49
4788	NYSE	TSN	Wed, May 25, 2011	18.47	18.51	18.16	18.30
4787	NYSE	TSN	Tue, May 24, 2011	18.62	18.77	18.52	18.55
4786	NYSE	TSN	Mon, May 23, 2011	18.56	18.70	18.46	18.64
4785	NYSE	TSN	Fri, May 20, 2011	18.67	18.87	18.54	18.76
4784	NYSE	TSN	Thu, May 19, 2011	18.49	18.56	18.24	18.56
4783	NYSE	TSN	Wed, May 18, 2011	18.47	18.55	18.08	18.42
4782	NYSE	TSN	Tue, May 17, 2011	18.42	18.60	18.40	18.56
4781	NYSE	TSN	Mon, May 16, 2011	18.52	18.58	18.38	18.51
4780	NYSE	TSN	Fri, May 13, 2011	18.82	18.88	18.40	18.53
4779	NYSE	TSN	Thu, May 12, 2011	18.23	18.98	18.22	18.84
4778	NYSE	TSN	Wed, May 11, 2011	17.90	18.25	17.82	18.01
4777	NYSE	TSN	Tue, May 10, 2011	17.69	18.43	17.63	17.95
4776	NYSE	TSN	Mon, May 9, 2011	18.87	18.77	17.62	17.75
4775	NYSE	TSN	Fri, May 6, 2011	19.40	19.47	18.73	18.89
4774	NYSE	TSN	Thu, May 5, 2011	19.33	19.43	19.16	19.22
4773	NYSE	TSN	Wed, May 4, 2011	19.85	19.98	19.26	19.37
4772	NYSE	TSN	Tue, May 3, 2011	19.90	20.12	19.75	19.78
4771	NYSE	TSN	Mon, May 2, 2011	19.93	19.96	19.80	19.92
4770	NYSE	TSN	Fri, Apr 29, 2011	19.77	19.95	19.67	19.90
4769	NYSE	TSN	Thu, Apr 28, 2011	19.66	19.80	19.47	19.77
4768	NYSE	TSN	Wed, Apr 27, 2011	19.60	19.75	19.60	19.70
4767	NYSE	TSN	Tue, Apr 26, 2011	19.35	19.54	19.25	19.54
4766	NYSE	TSN	Mon, Apr 25, 2011	19.41	19.45	19.17	19.24
4765	NYSE	TSN	Thu, Apr 21, 2011	19.52	19.59	19.41	19.49
4764	NYSE	TSN	Wed, Apr 20, 2011	19.43	19.51	19.24	19.38
4763	NYSE	TSN	Tue, Apr 19, 2011	19.45	19.54	19.18	19.24
4762	NYSE	TSN	Mon, Apr 18, 2011	19.43	19.63	19.40	19.48
4761	NYSE	TSN	Fri, Apr 15, 2011	19.45	19.73	19.36	19.63
4760	NYSE	TSN	Thu, Apr 14, 2011	19.35	19.44	19.18	19.40
4759	NYSE	TSN	Wed, Apr 13, 2011	19.49	19.61	19.35	19.44
4758	NYSE	TSN	Tue, Apr 12, 2011	19.16	19.51	19.05	19.50
4757	NYSE	TSN	Mon, Apr 11, 2011	19.30	19.42	19.15	19.18
4756	NYSE	TSN	Fri, Apr 8, 2011	19.41	19.53	19.25	19.31
4755	NYSE	TSN	Thu, Apr 7, 2011	19.24	19.46	19.13	19.31
4754	NYSE	TSN	Wed, Apr 6, 2011	19.01	19.39	19.00	19.30
4753	NYSE	TSN	Tue, Apr 5, 2011	18.94	19.09	18.88	18.90
4752	NYSE	TSN	Mon, Apr 4, 2011	19.33	19.44	19.00	19.02
4751	NYSE	TSN	Fri, Apr 1, 2011	19.30	19.65	19.30	19.32
4750	NYSE	TSN	Thu, Mar 31, 2011	19.66	19.70	19.13	19.19
4749	NYSE	TSN	Wed, Mar 30, 2011	19.75	19.79	19.55	19.71
4748	NYSE	TSN	Tue, Mar 29, 2011	19.79	19.85	19.43	19.60
4747	NYSE	TSN	Mon, Mar 28, 2011	19.85	19.99	19.77	19.77
4746	NYSE	TSN	Fri, Mar 25, 2011	19.70	19.96	19.67	19.82
4745	NYSE	TSN	Thu, Mar 24, 2011	19.39	19.80	19.37	19.61
4744	NYSE	TSN	Wed, Mar 23, 2011	19.08	19.10	18.85	19.00
4743	NYSE	TSN	Tue, Mar 22, 2011	19.08	19.12	18.78	19.04
4742	NYSE	TSN	Mon, Mar 21, 2011	19.26	19.34	19.09	19.10
4741	NYSE	TSN	Fri, Mar 18, 2011	18.72	19.11	18.65	19.06
4740	NYSE	TSN	Thu, Mar 17, 2011	18.68	18.88	18.41	18.49
4739	NYSE	TSN	Wed, Mar 16, 2011	18.91	18.94	18.24	18.46
4738	NYSE	TSN	Tue, Mar 15, 2011	18.61	19.02	18.40	18.90
4737	NYSE	TSN	Mon, Mar 14, 2011	19.39	19.39	18.85	18.89
4736	NYSE	TSN	Fri, Mar 11, 2011	19.39	19.57	19.20	19.49
4735	NYSE	TSN	Thu, Mar 10, 2011	19.47	19.74	19.32	19.36
4734	NYSE	TSN	Wed, Mar 9, 2011	19.02	19.68	19.02	19.61
4733	NYSE	TSN	Tue, Mar 8, 2011	18.39	18.81	18.30	18.80
4732	NYSE	TSN	Mon, Mar 7, 2011	18.50	18.64	18.28	18.40
4731	NYSE	TSN	Fri, Mar 4, 2011	18.75	18.89	18.28	18.42
4730	NYSE	TSN	Thu, Mar 3, 2011	18.57	18.86	18.44	18.74
4729	NYSE	TSN	Wed, Mar 2, 2011	18.45	18.54	18.27	18.49
4728	NYSE	TSN	Tue, Mar 1, 2011	18.84	18.87	18.44	18.47
4727	NYSE	TSN	Mon, Feb 28, 2011	18.91	19.14	18.61	18.63
4726	NYSE	TSN	Fri, Feb 25, 2011	18.38	18.95	18.31	18.87
4725	NYSE	TSN	Thu, Feb 24, 2011	18.42	18.73	18.06	18.29
4724	NYSE	TSN	Wed, Feb 23, 2011	18.65	18.75	18.33	18.48
4723	NYSE	TSN	Tue, Feb 22, 2011	18.46	18.94	18.37	18.69
4722	NYSE	TSN	Fri, Feb 18, 2011	18.78	18.80	18.51	18.63
4721	NYSE	TSN	Thu, Feb 17, 2011	18.47	18.77	18.26	18.74
4720	NYSE	TSN	Wed, Feb 16, 2011	18.26	18.63	18.26	18.53
4719	NYSE	TSN	Tue, Feb 15, 2011	18.20	18.41	18.11	18.24
4718	NYSE	TSN	Mon, Feb 14, 2011	18.45	18.50	18.22	18.26
4717	NYSE	TSN	Fri, Feb 11, 2011	18.36	18.65	18.35	18.49
4716	NYSE	TSN	Thu, Feb 10, 2011	18.49	18.57	18.24	18.44
4715	NYSE	TSN	Wed, Feb 9, 2011	18.68	18.74	18.45	18.59
4714	NYSE	TSN	Tue, Feb 8, 2011	18.04	18.81	18.01	18.77
4713	NYSE	TSN	Mon, Feb 7, 2011	18.53	18.55	17.98	17.99
4712	NYSE	TSN	Fri, Feb 4, 2011	18.50	18.98	18.17	18.56
4711	NYSE	TSN	Thu, Feb 3, 2011	17.10	17.60	17.06	17.56
4710	NYSE	TSN	Wed, Feb 2, 2011	17.14	17.14	16.84	17.09
4709	NYSE	TSN	Tue, Feb 1, 2011	16.56	17.17	16.50	17.15
4708	NYSE	TSN	Mon, Jan 31, 2011	16.53	16.80	16.43	16.45
4707	NYSE	TSN	Fri, Jan 28, 2011	16.85	16.93	16.47	16.55
4706	NYSE	TSN	Thu, Jan 27, 2011	17.06	17.07	16.81	16.81
4705	NYSE	TSN	Wed, Jan 26, 2011	16.82	17.09	16.73	17.07
4704	NYSE	TSN	Tue, Jan 25, 2011	16.94	17.00	16.65	16.77
4703	NYSE	TSN	Mon, Jan 24, 2011	17.00	17.11	16.78	17.01
4702	NYSE	TSN	Fri, Jan 21, 2011	17.45	17.50	17.23	17.25
4701	NYSE	TSN	Thu, Jan 20, 2011	16.82	17.32	16.76	17.30
4700	NYSE	TSN	Wed, Jan 19, 2011	17.23	17.27	16.83	16.85
4699	NYSE	TSN	Tue, Jan 18, 2011	17.01	17.24	17.00	17.24
4698	NYSE	TSN	Fri, Jan 14, 2011	16.80	17.08	16.75	17.01
4697	NYSE	TSN	Thu, Jan 13, 2011	16.60	16.95	16.56	16.81
4696	NYSE	TSN	Wed, Jan 12, 2011	16.93	16.93	16.41	16.83
4695	NYSE	TSN	Tue, Jan 11, 2011	16.98	17.00	16.77	16.87
4694	NYSE	TSN	Mon, Jan 10, 2011	16.88	17.04	16.75	16.92
4693	NYSE	TSN	Fri, Jan 7, 2011	16.55	16.94	16.53	16.93
4692	NYSE	TSN	Thu, Jan 6, 2011	16.50	16.98	16.38	16.56
4691	NYSE	TSN	Wed, Jan 5, 2011	16.25	16.58	16.24	16.45
4690	NYSE	TSN	Tue, Jan 4, 2011	16.42	16.49	16.17	16.25
4689	NYSE	TSN	Mon, Jan 3, 2011	17.21	17.21	16.30	16.42
4688	NYSE	TSN	Fri, Dec 31, 2010	17.56	17.56	17.17	17.22
4687	NYSE	TSN	Thu, Dec 30, 2010	17.42	17.62	17.37	17.54
4686	NYSE	TSN	Wed, Dec 29, 2010	17.45	17.70	17.45	17.48
4685	NYSE	TSN	Tue, Dec 28, 2010	17.51	17.58	17.38	17.39
4684	NYSE	TSN	Mon, Dec 27, 2010	17.46	17.52	17.32	17.43
4683	NYSE	TSN	Thu, Dec 23, 2010	17.62	17.70	17.34	17.47
4682	NYSE	TSN	Wed, Dec 22, 2010	17.49	17.69	17.47	17.65
4681	NYSE	TSN	Tue, Dec 21, 2010	17.36	17.58	17.16	17.51
4680	NYSE	TSN	Mon, Dec 20, 2010	17.19	17.44	17.13	17.28
4679	NYSE	TSN	Fri, Dec 17, 2010	17.45	17.55	17.12	17.18
4678	NYSE	TSN	Thu, Dec 16, 2010	17.08	17.49	17.06	17.48
4677	NYSE	TSN	Wed, Dec 15, 2010	17.15	17.32	16.73	16.95
4676	NYSE	TSN	Tue, Dec 14, 2010	17.19	17.36	16.98	17.14
4675	NYSE	TSN	Mon, Dec 13, 2010	17.81	17.81	17.10	17.11
4674	NYSE	TSN	Fri, Dec 10, 2010	17.40	17.76	17.30	17.74
4673	NYSE	TSN	Thu, Dec 9, 2010	17.31	17.71	17.30	17.36
4672	NYSE	TSN	Wed, Dec 8, 2010	17.17	17.29	16.91	17.12
4671	NYSE	TSN	Tue, Dec 7, 2010	17.05	17.36	17.04	17.19
4670	NYSE	TSN	Mon, Dec 6, 2010	16.88	16.98	16.76	16.92
4669	NYSE	TSN	Fri, Dec 3, 2010	16.84	16.96	16.69	16.90
4668	NYSE	TSN	Thu, Dec 2, 2010	16.51	16.91	16.41	16.85
4667	NYSE	TSN	Wed, Dec 1, 2010	16.09	16.53	16.05	16.50
4666	NYSE	TSN	Tue, Nov 30, 2010	16.04	16.09	15.67	15.83
4665	NYSE	TSN	Mon, Nov 29, 2010	16.06	16.28	15.81	16.19
4664	NYSE	TSN	Fri, Nov 26, 2010	16.28	16.38	16.10	16.18
4663	NYSE	TSN	Wed, Nov 24, 2010	16.23	16.40	16.01	16.35
4662	NYSE	TSN	Tue, Nov 23, 2010	16.46	16.48	16.10	16.19
4661	NYSE	TSN	Mon, Nov 22, 2010	16.22	16.66	16.03	16.60
4660	NYSE	TSN	Fri, Nov 19, 2010	15.53	15.77	15.46	15.64
4659	NYSE	TSN	Thu, Nov 18, 2010	15.43	15.67	15.41	15.58
4658	NYSE	TSN	Wed, Nov 17, 2010	15.21	15.38	15.15	15.36
4657	NYSE	TSN	Tue, Nov 16, 2010	14.98	15.24	14.96	15.24
4656	NYSE	TSN	Mon, Nov 15, 2010	15.07	15.30	15.01	15.01
4655	NYSE	TSN	Fri, Nov 12, 2010	14.89	15.14	14.87	14.99
4654	NYSE	TSN	Thu, Nov 11, 2010	15.09	15.14	14.79	15.00
4653	NYSE	TSN	Wed, Nov 10, 2010	15.00	15.28	14.83	15.27
4652	NYSE	TSN	Tue, Nov 9, 2010	15.49	15.50	14.98	15.03
4651	NYSE	TSN	Mon, Nov 8, 2010	15.14	15.58	15.07	15.54
4650	NYSE	TSN	Fri, Nov 5, 2010	15.45	15.45	15.04	15.10
4649	NYSE	TSN	Thu, Nov 4, 2010	15.47	15.57	15.19	15.41
4648	NYSE	TSN	Wed, Nov 3, 2010	15.24	15.73	15.05	15.38
4647	NYSE	TSN	Tue, Nov 2, 2010	15.55	15.58	15.21	15.27
4646	NYSE	TSN	Mon, Nov 1, 2010	15.62	15.75	15.35	15.52
4645	NYSE	TSN	Fri, Oct 29, 2010	15.56	15.65	15.42	15.55
4644	NYSE	TSN	Thu, Oct 28, 2010	15.81	15.95	15.40	15.55
4643	NYSE	TSN	Wed, Oct 27, 2010	15.67	15.75	15.56	15.72
4642	NYSE	TSN	Tue, Oct 26, 2010	15.65	15.84	15.40	15.80
4641	NYSE	TSN	Mon, Oct 25, 2010	15.76	15.98	15.61	15.74
4640	NYSE	TSN	Fri, Oct 22, 2010	15.65	15.77	15.54	15.63
4639	NYSE	TSN	Thu, Oct 21, 2010	15.45	15.80	15.40	15.63
4638	NYSE	TSN	Wed, Oct 20, 2010	15.44	15.54	15.26	15.43
4637	NYSE	TSN	Tue, Oct 19, 2010	15.57	15.75	15.37	15.37
4636	NYSE	TSN	Mon, Oct 18, 2010	15.40	15.78	15.35	15.67
4635	NYSE	TSN	Fri, Oct 15, 2010	15.40	15.46	15.24	15.36
4634	NYSE	TSN	Thu, Oct 14, 2010	15.15	15.48	15.05	15.31
4633	NYSE	TSN	Wed, Oct 13, 2010	14.92	15.32	14.89	15.07
4632	NYSE	TSN	Tue, Oct 12, 2010	14.81	14.90	14.59	14.84
4631	NYSE	TSN	Mon, Oct 11, 2010	15.05	15.06	14.71	14.84
4630	NYSE	TSN	Fri, Oct 8, 2010	16.12	16.12	14.82	15.01
4629	NYSE	TSN	Thu, Oct 7, 2010	16.13	16.27	16.02	16.27
4628	NYSE	TSN	Wed, Oct 6, 2010	16.07	16.23	15.98	16.04
4627	NYSE	TSN	Tue, Oct 5, 2010	15.91	16.19	15.91	16.13
4626	NYSE	TSN	Mon, Oct 4, 2010	16.19	16.26	15.72	15.77
4625	NYSE	TSN	Fri, Oct 1, 2010	16.19	16.33	15.92	16.26
4624	NYSE	TSN	Thu, Sep 30, 2010	15.44	16.09	15.44	16.02
4623	NYSE	TSN	Wed, Sep 29, 2010	15.27	15.59	15.26	15.42
4622	NYSE	TSN	Tue, Sep 28, 2010	15.38	15.38	15.14	15.27
4621	NYSE	TSN	Mon, Sep 27, 2010	15.55	15.55	15.04	15.22
4620	NYSE	TSN	Fri, Sep 24, 2010	15.84	15.84	15.37	15.65
4619	NYSE	TSN	Thu, Sep 23, 2010	15.44	15.98	15.39	15.73
4618	NYSE	TSN	Wed, Sep 22, 2010	15.72	15.80	15.48	15.48
4617	NYSE	TSN	Tue, Sep 21, 2010	16.25	16.34	15.66	15.72
4616	NYSE	TSN	Mon, Sep 20, 2010	16.00	16.27	15.71	16.23
4615	NYSE	TSN	Fri, Sep 17, 2010	17.02	17.04	15.68	15.85
4614	NYSE	TSN	Thu, Sep 16, 2010	17.07	17.11	16.91	17.02
4613	NYSE	TSN	Wed, Sep 15, 2010	16.90	17.11	16.86	17.10
4612	NYSE	TSN	Tue, Sep 14, 2010	17.15	17.21	16.91	16.95
4611	NYSE	TSN	Mon, Sep 13, 2010	16.99	17.19	16.96	17.16
4610	NYSE	TSN	Fri, Sep 10, 2010	17.02	17.08	16.77	16.84
4609	NYSE	TSN	Thu, Sep 9, 2010	16.91	17.06	16.77	17.02
4608	NYSE	TSN	Wed, Sep 8, 2010	16.34	16.89	16.34	16.75
4607	NYSE	TSN	Tue, Sep 7, 2010	16.17	16.45	16.01	16.37
4606	NYSE	TSN	Fri, Sep 3, 2010	16.03	16.31	16.03	16.21
4605	NYSE	TSN	Thu, Sep 2, 2010	16.71	16.74	15.89	16.04
4604	NYSE	TSN	Wed, Sep 1, 2010	16.51	16.78	16.44	16.59
4603	NYSE	TSN	Tue, Aug 31, 2010	16.38	16.52	16.25	16.38
4602	NYSE	TSN	Mon, Aug 30, 2010	16.57	16.60	16.37	16.40
4601	NYSE	TSN	Fri, Aug 27, 2010	16.48	16.63	16.20	16.61
4600	NYSE	TSN	Thu, Aug 26, 2010	16.25	16.53	16.22	16.40
4599	NYSE	TSN	Wed, Aug 25, 2010	16.10	16.26	15.88	16.19
4598	NYSE	TSN	Tue, Aug 24, 2010	16.37	16.40	16.09	16.20
4597	NYSE	TSN	Mon, Aug 23, 2010	16.55	16.80	16.41	16.59
4596	NYSE	TSN	Fri, Aug 20, 2010	16.31	16.68	16.18	16.62
4595	NYSE	TSN	Thu, Aug 19, 2010	16.37	16.52	16.12	16.46
4594	NYSE	TSN	Wed, Aug 18, 2010	16.19	16.52	16.09	16.47
4593	NYSE	TSN	Tue, Aug 17, 2010	16.80	16.85	16.16	16.17
4592	NYSE	TSN	Mon, Aug 16, 2010	16.18	16.77	16.17	16.67
4591	NYSE	TSN	Fri, Aug 13, 2010	15.98	16.39	15.90	16.27
4590	NYSE	TSN	Thu, Aug 12, 2010	15.66	16.12	15.66	15.99
4589	NYSE	TSN	Wed, Aug 11, 2010	15.93	16.01	15.67	15.96
4588	NYSE	TSN	Tue, Aug 10, 2010	16.04	16.29	15.90	16.08
4587	NYSE	TSN	Mon, Aug 9, 2010	16.82	17.06	16.25	16.30
4586	NYSE	TSN	Fri, Aug 6, 2010	16.61	17.16	16.50	17.14
4585	NYSE	TSN	Thu, Aug 5, 2010	17.50	17.50	16.52	16.78
4584	NYSE	TSN	Wed, Aug 4, 2010	17.75	17.87	17.32	17.57
4583	NYSE	TSN	Tue, Aug 3, 2010	17.63	17.75	17.55	17.69
4582	NYSE	TSN	Mon, Aug 2, 2010	17.64	17.79	17.50	17.74
4581	NYSE	TSN	Fri, Jul 30, 2010	17.12	17.63	17.10	17.51
4580	NYSE	TSN	Thu, Jul 29, 2010	17.74	17.79	17.33	17.35
4579	NYSE	TSN	Wed, Jul 28, 2010	17.87	17.92	17.59	17.64
4578	NYSE	TSN	Tue, Jul 27, 2010	18.19	18.42	17.77	17.87
4577	NYSE	TSN	Mon, Jul 26, 2010	17.76	18.06	17.62	18.06
4576	NYSE	TSN	Fri, Jul 23, 2010	17.79	17.98	17.64	17.93
4575	NYSE	TSN	Thu, Jul 22, 2010	17.45	17.89	17.35	17.85
4574	NYSE	TSN	Wed, Jul 21, 2010	17.45	17.64	17.26	17.28
4573	NYSE	TSN	Tue, Jul 20, 2010	17.36	17.48	17.11	17.38
4572	NYSE	TSN	Mon, Jul 19, 2010	17.15	17.62	17.15	17.54
4571	NYSE	TSN	Fri, Jul 16, 2010	17.50	17.70	17.09	17.18
4570	NYSE	TSN	Thu, Jul 15, 2010	17.81	17.90	17.53	17.79
4569	NYSE	TSN	Wed, Jul 14, 2010	17.74	17.98	17.46	17.84
4568	NYSE	TSN	Tue, Jul 13, 2010	17.71	17.95	17.64	17.74
4567	NYSE	TSN	Mon, Jul 12, 2010	17.53	17.65	17.44	17.54
4566	NYSE	TSN	Fri, Jul 9, 2010	17.16	17.61	17.05	17.54
4565	NYSE	TSN	Thu, Jul 8, 2010	17.17	17.30	17.07	17.20
4564	NYSE	TSN	Wed, Jul 7, 2010	16.51	16.95	16.51	16.90
4563	NYSE	TSN	Tue, Jul 6, 2010	16.66	16.87	16.36	16.53
4562	NYSE	TSN	Fri, Jul 2, 2010	16.30	16.55	16.19	16.43
4561	NYSE	TSN	Thu, Jul 1, 2010	16.31	16.42	16.01	16.25
4560	NYSE	TSN	Wed, Jun 30, 2010	16.77	16.88	16.35	16.39
4559	NYSE	TSN	Tue, Jun 29, 2010	17.00	17.23	16.69	16.75
4558	NYSE	TSN	Mon, Jun 28, 2010	17.26	17.53	17.18	17.25
4557	NYSE	TSN	Fri, Jun 25, 2010	17.87	18.04	17.25	17.30
4556	NYSE	TSN	Thu, Jun 24, 2010	17.63	18.08	17.34	17.87
4555	NYSE	TSN	Wed, Jun 23, 2010	17.59	17.78	17.36	17.71
4554	NYSE	TSN	Tue, Jun 22, 2010	18.09	18.25	17.66	17.70
4553	NYSE	TSN	Mon, Jun 21, 2010	18.53	18.63	18.03	18.12
4552	NYSE	TSN	Fri, Jun 18, 2010	18.39	18.50	18.25	18.32
4551	NYSE	TSN	Thu, Jun 17, 2010	18.41	18.57	18.13	18.39
4550	NYSE	TSN	Wed, Jun 16, 2010	18.47	18.52	18.25	18.40
4549	NYSE	TSN	Tue, Jun 15, 2010	18.57	18.70	18.20	18.68
4548	NYSE	TSN	Mon, Jun 14, 2010	18.65	18.69	18.21	18.42
4547	NYSE	TSN	Fri, Jun 11, 2010	17.94	18.59	17.83	18.57
4546	NYSE	TSN	Thu, Jun 10, 2010	17.89	18.25	17.82	18.13
4545	NYSE	TSN	Wed, Jun 9, 2010	17.63	17.88	17.45	17.65
4544	NYSE	TSN	Tue, Jun 8, 2010	17.51	17.71	17.16	17.58
4543	NYSE	TSN	Mon, Jun 7, 2010	17.47	17.83	17.35	17.52
4542	NYSE	TSN	Fri, Jun 4, 2010	17.70	17.92	17.41	17.50
4541	NYSE	TSN	Thu, Jun 3, 2010	17.65	18.11	17.48	18.10
4540	NYSE	TSN	Wed, Jun 2, 2010	17.04	17.52	17.03	17.51
4539	NYSE	TSN	Tue, Jun 1, 2010	17.42	17.51	17.01	17.02
4538	NYSE	TSN	Fri, May 28, 2010	17.80	17.81	17.56	17.58
4537	NYSE	TSN	Thu, May 27, 2010	16.97	17.79	16.91	17.78
4536	NYSE	TSN	Wed, May 26, 2010	17.14	17.22	16.66	16.73
4535	NYSE	TSN	Tue, May 25, 2010	16.57	17.11	16.50	17.03
4534	NYSE	TSN	Mon, May 24, 2010	17.05	17.20	16.87	16.98
4533	NYSE	TSN	Fri, May 21, 2010	16.71	17.19	16.56	17.08
4532	NYSE	TSN	Thu, May 20, 2010	17.63	17.63	16.94	16.97
4531	NYSE	TSN	Wed, May 19, 2010	17.74	18.01	17.47	17.80
4530	NYSE	TSN	Tue, May 18, 2010	17.86	18.03	17.64	17.81
4529	NYSE	TSN	Mon, May 17, 2010	17.76	17.91	17.38	17.64
4528	NYSE	TSN	Fri, May 14, 2010	18.00	18.24	17.45	17.70
4527	NYSE	TSN	Thu, May 13, 2010	18.14	18.42	17.98	18.13
4526	NYSE	TSN	Wed, May 12, 2010	18.09	18.41	18.03	18.13
4525	NYSE	TSN	Tue, May 11, 2010	17.64	18.13	17.48	18.02
4524	NYSE	TSN	Mon, May 10, 2010	19.57	20.04	18.05	18.24
4523	NYSE	TSN	Fri, May 7, 2010	18.70	18.97	18.21	18.62
4522	NYSE	TSN	Thu, May 6, 2010	19.44	19.48	16.88	18.58
4521	NYSE	TSN	Wed, May 5, 2010	19.31	19.79	19.18	19.43
4520	NYSE	TSN	Tue, May 4, 2010	19.61	19.80	19.37	19.52
4519	NYSE	TSN	Mon, May 3, 2010	19.86	20.07	19.40	19.90
4518	NYSE	TSN	Fri, Apr 30, 2010	19.82	19.94	19.59	19.59
4517	NYSE	TSN	Thu, Apr 29, 2010	19.77	19.96	19.67	19.88
4516	NYSE	TSN	Wed, Apr 28, 2010	19.74	19.91	19.32	19.69
4515	NYSE	TSN	Tue, Apr 27, 2010	20.39	20.39	19.54	19.57
4514	NYSE	TSN	Mon, Apr 26, 2010	20.11	20.51	20.05	20.40
4513	NYSE	TSN	Fri, Apr 23, 2010	20.35	20.38	20.00	20.15
4512	NYSE	TSN	Thu, Apr 22, 2010	20.09	20.35	19.92	20.32
4511	NYSE	TSN	Wed, Apr 21, 2010	20.06	20.31	19.98	20.21
4510	NYSE	TSN	Tue, Apr 20, 2010	19.98	20.17	19.90	20.07
4509	NYSE	TSN	Mon, Apr 19, 2010	19.79	19.92	19.46	19.90
4508	NYSE	TSN	Fri, Apr 16, 2010	20.36	20.41	19.78	19.88
4507	NYSE	TSN	Thu, Apr 15, 2010	20.21	20.57	20.02	20.40
4506	NYSE	TSN	Wed, Apr 14, 2010	20.03	20.31	19.99	20.27
4505	NYSE	TSN	Tue, Apr 13, 2010	19.93	20.13	19.76	20.07
4504	NYSE	TSN	Mon, Apr 12, 2010	19.77	20.10	19.71	20.00
4503	NYSE	TSN	Fri, Apr 9, 2010	19.59	19.70	19.35	19.67
4502	NYSE	TSN	Thu, Apr 8, 2010	19.33	19.59	19.14	19.48
4501	NYSE	TSN	Wed, Apr 7, 2010	18.97	19.35	18.91	19.24
4500	NYSE	TSN	Tue, Apr 6, 2010	19.11	19.21	18.94	18.98
4499	NYSE	TSN	Mon, Apr 5, 2010	19.48	19.53	19.16	19.20
4498	NYSE	TSN	Thu, Apr 1, 2010	19.23	19.55	19.09	19.50
4497	NYSE	TSN	Wed, Mar 31, 2010	19.17	19.25	19.00	19.15
4496	NYSE	TSN	Tue, Mar 30, 2010	19.09	19.24	19.01	19.17
4495	NYSE	TSN	Mon, Mar 29, 2010	18.76	19.09	18.63	19.09
4494	NYSE	TSN	Fri, Mar 26, 2010	18.25	18.74	18.15	18.70
4493	NYSE	TSN	Thu, Mar 25, 2010	18.50	18.56	18.18	18.21
4492	NYSE	TSN	Wed, Mar 24, 2010	18.43	18.53	18.36	18.44
4491	NYSE	TSN	Tue, Mar 23, 2010	18.16	18.31	18.03	18.29
4490	NYSE	TSN	Mon, Mar 22, 2010	17.65	18.11	17.57	18.11
4489	NYSE	TSN	Fri, Mar 19, 2010	17.58	17.82	17.55	17.72
4488	NYSE	TSN	Thu, Mar 18, 2010	17.70	17.76	17.58	17.65
4487	NYSE	TSN	Wed, Mar 17, 2010	17.63	17.79	17.54	17.70
4486	NYSE	TSN	Tue, Mar 16, 2010	17.36	17.68	17.29	17.66
4485	NYSE	TSN	Mon, Mar 15, 2010	17.50	17.61	17.30	17.37
4484	NYSE	TSN	Fri, Mar 12, 2010	17.84	17.90	17.47	17.54
4483	NYSE	TSN	Thu, Mar 11, 2010	17.62	17.75	17.41	17.74
4482	NYSE	TSN	Wed, Mar 10, 2010	17.47	17.65	17.42	17.51
4481	NYSE	TSN	Tue, Mar 9, 2010	17.54	17.70	17.45	17.60
4480	NYSE	TSN	Mon, Mar 8, 2010	17.27	17.63	17.10	17.62
4479	NYSE	TSN	Fri, Mar 5, 2010	17.06	17.46	17.06	17.24
4478	NYSE	TSN	Thu, Mar 4, 2010	17.26	17.55	17.10	17.50
4477	NYSE	TSN	Wed, Mar 3, 2010	17.56	17.59	17.18	17.22
4476	NYSE	TSN	Tue, Mar 2, 2010	17.24	17.46	17.18	17.45
4475	NYSE	TSN	Mon, Mar 1, 2010	17.05	17.44	16.98	17.17
4474	NYSE	TSN	Fri, Feb 26, 2010	16.97	17.07	16.85	17.04
4473	NYSE	TSN	Thu, Feb 25, 2010	16.47	17.01	16.45	17.00
4472	NYSE	TSN	Wed, Feb 24, 2010	16.76	16.89	16.61	16.67
4471	NYSE	TSN	Tue, Feb 23, 2010	16.65	16.80	16.51	16.75
4470	NYSE	TSN	Mon, Feb 22, 2010	16.79	16.84	16.55	16.64
4469	NYSE	TSN	Fri, Feb 19, 2010	16.82	17.07	16.74	16.95
4468	NYSE	TSN	Thu, Feb 18, 2010	16.54	16.90	16.49	16.90
4467	NYSE	TSN	Wed, Feb 17, 2010	16.49	16.67	16.23	16.63
4466	NYSE	TSN	Tue, Feb 16, 2010	16.09	16.58	15.96	16.44
4465	NYSE	TSN	Fri, Feb 12, 2010	15.89	16.11	15.63	16.04
4464	NYSE	TSN	Thu, Feb 11, 2010	15.46	16.05	15.35	15.96
4463	NYSE	TSN	Wed, Feb 10, 2010	15.44	15.58	15.25	15.53
4462	NYSE	TSN	Tue, Feb 9, 2010	15.16	15.53	15.12	15.41
4461	NYSE	TSN	Mon, Feb 8, 2010	14.85	15.25	14.66	15.09
4460	NYSE	TSN	Fri, Feb 5, 2010	14.82	15.25	14.53	14.65
4459	NYSE	TSN	Thu, Feb 4, 2010	14.24	14.24	13.90	13.99
4458	NYSE	TSN	Wed, Feb 3, 2010	14.17	14.37	14.11	14.35
4457	NYSE	TSN	Tue, Feb 2, 2010	14.00	14.38	13.96	14.27
4456	NYSE	TSN	Mon, Feb 1, 2010	13.83	13.99	13.79	13.99
4455	NYSE	TSN	Fri, Jan 29, 2010	13.90	14.00	13.78	13.82
4454	NYSE	TSN	Thu, Jan 28, 2010	13.77	13.92	13.68	13.79
4453	NYSE	TSN	Wed, Jan 27, 2010	13.98	14.02	13.72	13.78
4452	NYSE	TSN	Tue, Jan 26, 2010	13.83	14.11	13.73	13.98
4451	NYSE	TSN	Mon, Jan 25, 2010	13.88	14.06	13.68	13.89
4450	NYSE	TSN	Fri, Jan 22, 2010	13.96	14.02	13.74	13.77
4449	NYSE	TSN	Thu, Jan 21, 2010	13.90	13.96	13.54	13.65
4448	NYSE	TSN	Wed, Jan 20, 2010	13.86	13.92	13.65	13.90
4447	NYSE	TSN	Tue, Jan 19, 2010	13.86	14.06	13.73	13.99
4446	NYSE	TSN	Fri, Jan 15, 2010	14.08	14.08	13.76	13.89
4445	NYSE	TSN	Thu, Jan 14, 2010	13.89	14.09	13.73	14.04
4444	NYSE	TSN	Wed, Jan 13, 2010	13.00	13.41	12.96	13.31
4443	NYSE	TSN	Tue, Jan 12, 2010	13.06	13.13	12.94	12.97
4442	NYSE	TSN	Mon, Jan 11, 2010	13.29	13.40	13.04	13.12
4441	NYSE	TSN	Fri, Jan 8, 2010	13.29	13.37	13.12	13.30
4440	NYSE	TSN	Thu, Jan 7, 2010	13.10	13.42	13.01	13.33
4439	NYSE	TSN	Wed, Jan 6, 2010	12.79	13.12	12.58	13.10
4438	NYSE	TSN	Tue, Jan 5, 2010	12.21	12.49	12.21	12.47
4437	NYSE	TSN	Mon, Jan 4, 2010	12.27	12.30	12.15	12.24
4436	NYSE	TSN	Thu, Dec 31, 2009	12.53	12.53	12.27	12.27
4435	NYSE	TSN	Wed, Dec 30, 2009	12.55	12.58	12.44	12.50
4434	NYSE	TSN	Tue, Dec 29, 2009	12.61	12.71	12.53	12.57
4433	NYSE	TSN	Mon, Dec 28, 2009	12.48	12.64	12.40	12.62
4432	NYSE	TSN	Thu, Dec 24, 2009	12.29	12.45	12.26	12.44
4431	NYSE	TSN	Wed, Dec 23, 2009	12.43	12.44	12.28	12.34
4430	NYSE	TSN	Tue, Dec 22, 2009	12.25	12.40	12.25	12.34
4429	NYSE	TSN	Mon, Dec 21, 2009	12.16	12.38	12.16	12.28
4428	NYSE	TSN	Fri, Dec 18, 2009	12.19	12.28	12.06	12.18
4427	NYSE	TSN	Thu, Dec 17, 2009	12.46	12.47	12.20	12.20
4426	NYSE	TSN	Wed, Dec 16, 2009	12.54	12.61	12.44	12.46
4425	NYSE	TSN	Tue, Dec 15, 2009	12.71	12.73	12.47	12.53
4424	NYSE	TSN	Mon, Dec 14, 2009	12.76	12.84	12.66	12.71
4423	NYSE	TSN	Fri, Dec 11, 2009	12.71	12.87	12.63	12.64
4422	NYSE	TSN	Thu, Dec 10, 2009	12.62	12.72	12.54	12.61
4421	NYSE	TSN	Wed, Dec 9, 2009	12.63	12.69	12.43	12.54
4420	NYSE	TSN	Tue, Dec 8, 2009	12.74	12.79	12.53	12.58
4419	NYSE	TSN	Mon, Dec 7, 2009	12.56	12.78	12.52	12.71
4418	NYSE	TSN	Fri, Dec 4, 2009	12.54	12.73	12.36	12.60
4417	NYSE	TSN	Thu, Dec 3, 2009	12.13	12.53	12.13	12.45
4416	NYSE	TSN	Wed, Dec 2, 2009	12.27	12.42	12.12	12.19
4415	NYSE	TSN	Tue, Dec 1, 2009	12.13	12.30	12.04	12.23
4414	NYSE	TSN	Mon, Nov 30, 2009	12.28	12.28	11.94	12.02
4413	NYSE	TSN	Fri, Nov 27, 2009	12.24	12.36	12.13	12.29
4412	NYSE	TSN	Wed, Nov 25, 2009	12.44	12.49	12.24	12.42
4411	NYSE	TSN	Tue, Nov 24, 2009	12.82	12.88	12.32	12.37
4410	NYSE	TSN	Mon, Nov 23, 2009	12.85	13.22	12.70	12.88
4409	NYSE	TSN	Fri, Nov 20, 2009	13.02	13.18	12.79	13.07
4408	NYSE	TSN	Thu, Nov 19, 2009	13.21	13.40	12.88	13.07
4407	NYSE	TSN	Wed, Nov 18, 2009	12.98	13.25	12.98	13.09
4406	NYSE	TSN	Tue, Nov 17, 2009	13.02	13.08	12.89	13.01
4405	NYSE	TSN	Mon, Nov 16, 2009	12.95	13.15	12.93	13.03
4404	NYSE	TSN	Fri, Nov 13, 2009	12.98	13.07	12.84	12.91
4403	NYSE	TSN	Thu, Nov 12, 2009	13.02	13.31	12.95	12.97
4402	NYSE	TSN	Wed, Nov 11, 2009	12.68	13.34	12.68	13.04
4401	NYSE	TSN	Tue, Nov 10, 2009	13.02	13.39	13.01	13.19
4400	NYSE	TSN	Mon, Nov 9, 2009	12.96	13.14	12.88	13.10
4399	NYSE	TSN	Fri, Nov 6, 2009	12.65	12.96	12.55	12.87
4398	NYSE	TSN	Thu, Nov 5, 2009	12.58	12.79	12.54	12.64
4397	NYSE	TSN	Wed, Nov 4, 2009	12.62	12.77	12.44	12.49
4396	NYSE	TSN	Tue, Nov 3, 2009	12.63	12.77	12.48	12.60
4395	NYSE	TSN	Mon, Nov 2, 2009	12.58	12.78	12.47	12.71
4394	NYSE	TSN	Fri, Oct 30, 2009	12.65	12.84	12.46	12.52
4393	NYSE	TSN	Thu, Oct 29, 2009	12.53	13.07	12.42	13.06
4392	NYSE	TSN	Wed, Oct 28, 2009	12.36	12.46	12.12	12.42
4391	NYSE	TSN	Tue, Oct 27, 2009	12.09	12.42	12.03	12.34
4390	NYSE	TSN	Mon, Oct 26, 2009	12.15	12.35	12.00	12.05
4389	NYSE	TSN	Fri, Oct 23, 2009	12.37	12.40	12.03	12.07
4388	NYSE	TSN	Thu, Oct 22, 2009	12.28	12.38	12.05	12.34
4387	NYSE	TSN	Wed, Oct 21, 2009	12.20	12.45	12.11	12.22
4386	NYSE	TSN	Tue, Oct 20, 2009	12.35	12.42	12.12	12.15
4385	NYSE	TSN	Mon, Oct 19, 2009	12.38	12.59	12.26	12.29
4384	NYSE	TSN	Fri, Oct 16, 2009	12.26	12.54	12.11	12.41
4383	NYSE	TSN	Thu, Oct 15, 2009	12.30	12.33	11.91	12.32
4382	NYSE	TSN	Wed, Oct 14, 2009	12.63	12.89	12.18	12.38
4381	NYSE	TSN	Tue, Oct 13, 2009	12.68	12.78	12.60	12.69
4380	NYSE	TSN	Mon, Oct 12, 2009	12.73	12.87	12.68	12.71
4379	NYSE	TSN	Fri, Oct 9, 2009	12.54	12.79	12.45	12.75
4378	NYSE	TSN	Thu, Oct 8, 2009	12.47	12.56	12.29	12.50
4377	NYSE	TSN	Wed, Oct 7, 2009	12.57	12.62	12.38	12.41
4376	NYSE	TSN	Tue, Oct 6, 2009	12.30	12.61	12.30	12.55
4375	NYSE	TSN	Mon, Oct 5, 2009	12.28	12.43	11.98	12.35
4374	NYSE	TSN	Fri, Oct 2, 2009	12.25	12.44	12.02	12.32
4373	NYSE	TSN	Thu, Oct 1, 2009	12.55	12.60	12.30	12.32
4372	NYSE	TSN	Wed, Sep 30, 2009	12.57	12.67	12.35	12.63
4371	NYSE	TSN	Tue, Sep 29, 2009	12.79	12.95	12.60	12.62
4370	NYSE	TSN	Mon, Sep 28, 2009	12.72	12.92	12.65	12.86
4369	NYSE	TSN	Fri, Sep 25, 2009	12.74	12.82	12.57	12.69
4368	NYSE	TSN	Thu, Sep 24, 2009	12.99	13.04	12.66	12.74
4367	NYSE	TSN	Wed, Sep 23, 2009	12.88	13.25	12.85	12.97
4366	NYSE	TSN	Tue, Sep 22, 2009	12.80	12.90	12.69	12.87
4365	NYSE	TSN	Mon, Sep 21, 2009	12.62	12.85	12.50	12.75
4364	NYSE	TSN	Fri, Sep 18, 2009	12.49	12.71	12.42	12.70
4363	NYSE	TSN	Thu, Sep 17, 2009	12.56	12.72	12.31	12.38
4362	NYSE	TSN	Wed, Sep 16, 2009	12.90	12.95	12.58	12.61
4361	NYSE	TSN	Tue, Sep 15, 2009	12.44	12.88	12.34	12.86
4360	NYSE	TSN	Mon, Sep 14, 2009	12.43	12.87	12.18	12.45
4359	NYSE	TSN	Fri, Sep 11, 2009	12.70	12.86	12.60	12.75
4358	NYSE	TSN	Thu, Sep 10, 2009	12.43	12.69	12.26	12.69
4357	NYSE	TSN	Wed, Sep 9, 2009	12.46	12.57	12.34	12.47
4356	NYSE	TSN	Tue, Sep 8, 2009	12.22	12.50	12.14	12.46
4355	NYSE	TSN	Fri, Sep 4, 2009	11.97	12.26	11.97	12.23
4354	NYSE	TSN	Thu, Sep 3, 2009	12.01	12.08	11.73	11.98
4353	NYSE	TSN	Wed, Sep 2, 2009	11.55	12.07	11.55	11.98
4352	NYSE	TSN	Tue, Sep 1, 2009	11.82	12.05	11.58	11.60
4351	NYSE	TSN	Mon, Aug 31, 2009	11.75	12.00	11.63	11.99
4350	NYSE	TSN	Fri, Aug 28, 2009	12.07	12.12	11.68	11.78
4349	NYSE	TSN	Thu, Aug 27, 2009	12.08	12.19	11.84	12.06
4348	NYSE	TSN	Wed, Aug 26, 2009	12.15	12.17	12.02	12.10
4347	NYSE	TSN	Tue, Aug 25, 2009	12.18	12.29	12.03	12.20
4346	NYSE	TSN	Mon, Aug 24, 2009	11.84	12.15	11.80	12.10
4345	NYSE	TSN	Fri, Aug 21, 2009	11.84	11.93	11.62	11.82
4344	NYSE	TSN	Thu, Aug 20, 2009	11.49	11.68	11.44	11.65
4343	NYSE	TSN	Wed, Aug 19, 2009	11.34	11.55	11.13	11.50
4342	NYSE	TSN	Tue, Aug 18, 2009	11.13	11.53	11.08	11.48
4341	NYSE	TSN	Mon, Aug 17, 2009	11.15	11.21	10.97	11.13
4340	NYSE	TSN	Fri, Aug 14, 2009	11.14	11.37	10.94	11.37
4339	NYSE	TSN	Thu, Aug 13, 2009	11.20	11.22	10.97	11.08
4338	NYSE	TSN	Wed, Aug 12, 2009	11.16	11.25	11.05	11.14
4337	NYSE	TSN	Tue, Aug 11, 2009	11.25	11.25	10.99	11.18
4336	NYSE	TSN	Mon, Aug 10, 2009	11.19	11.27	11.03	11.20
4335	NYSE	TSN	Fri, Aug 7, 2009	11.17	11.32	11.10	11.25
4334	NYSE	TSN	Thu, Aug 6, 2009	11.01	11.22	10.95	11.11
4333	NYSE	TSN	Wed, Aug 5, 2009	10.91	11.04	10.76	10.95
4332	NYSE	TSN	Tue, Aug 4, 2009	11.18	11.44	11.18	11.33
4331	NYSE	TSN	Mon, Aug 3, 2009	12.00	12.05	10.86	11.12
4330	NYSE	TSN	Fri, Jul 31, 2009	11.21	11.52	11.10	11.43
4329	NYSE	TSN	Thu, Jul 30, 2009	11.31	11.43	11.15	11.20
4328	NYSE	TSN	Wed, Jul 29, 2009	11.47	11.58	11.08	11.23
4327	NYSE	TSN	Tue, Jul 28, 2009	11.57	11.75	11.41	11.53
4326	NYSE	TSN	Mon, Jul 27, 2009	11.81	11.90	11.57	11.63
4325	NYSE	TSN	Fri, Jul 24, 2009	11.72	11.88	11.63	11.84
4324	NYSE	TSN	Thu, Jul 23, 2009	11.52	11.95	11.44	11.76
4323	NYSE	TSN	Wed, Jul 22, 2009	11.46	11.72	11.41	11.49
4322	NYSE	TSN	Tue, Jul 21, 2009	11.52	11.70	11.30	11.43
4321	NYSE	TSN	Mon, Jul 20, 2009	12.00	12.20	11.02	11.47
4320	NYSE	TSN	Fri, Jul 17, 2009	13.20	13.33	12.54	12.64
4319	NYSE	TSN	Thu, Jul 16, 2009	13.11	13.32	13.08	13.23
4318	NYSE	TSN	Wed, Jul 15, 2009	12.95	13.15	12.86	13.13
4317	NYSE	TSN	Tue, Jul 14, 2009	12.65	12.96	12.60	12.75
4316	NYSE	TSN	Mon, Jul 13, 2009	12.37	12.71	12.33	12.60
4315	NYSE	TSN	Fri, Jul 10, 2009	12.12	12.41	11.81	12.40
4314	NYSE	TSN	Thu, Jul 9, 2009	12.47	12.50	12.18	12.24
4313	NYSE	TSN	Wed, Jul 8, 2009	12.69	12.71	12.23	12.39
4312	NYSE	TSN	Tue, Jul 7, 2009	12.76	13.04	12.64	12.66
4311	NYSE	TSN	Mon, Jul 6, 2009	12.53	12.79	12.53	12.75
4310	NYSE	TSN	Thu, Jul 2, 2009	12.72	12.94	12.55	12.66
4309	NYSE	TSN	Wed, Jul 1, 2009	12.30	13.07	12.20	12.91
4308	NYSE	TSN	Tue, Jun 30, 2009	12.70	12.92	12.30	12.61
4307	NYSE	TSN	Mon, Jun 29, 2009	12.87	12.93	12.69	12.78
4306	NYSE	TSN	Fri, Jun 26, 2009	12.48	12.98	12.36	12.85
4305	NYSE	TSN	Thu, Jun 25, 2009	12.23	12.73	12.08	12.55
4304	NYSE	TSN	Wed, Jun 24, 2009	12.22	12.66	11.98	12.39
4303	NYSE	TSN	Tue, Jun 23, 2009	12.11	12.22	11.95	12.00
4302	NYSE	TSN	Mon, Jun 22, 2009	12.46	12.60	12.02	12.10
4301	NYSE	TSN	Fri, Jun 19, 2009	12.98	12.99	12.48	12.55
4300	NYSE	TSN	Thu, Jun 18, 2009	12.77	13.11	12.74	13.01
4299	NYSE	TSN	Wed, Jun 17, 2009	12.52	12.89	12.51	12.81
4298	NYSE	TSN	Tue, Jun 16, 2009	12.73	12.89	12.55	12.59
4297	NYSE	TSN	Mon, Jun 15, 2009	12.90	12.93	12.59	12.67
4296	NYSE	TSN	Fri, Jun 12, 2009	13.01	13.14	12.91	13.05
4295	NYSE	TSN	Thu, Jun 11, 2009	12.89	13.21	12.71	13.06
4294	NYSE	TSN	Wed, Jun 10, 2009	13.23	13.29	12.64	12.80
4293	NYSE	TSN	Tue, Jun 9, 2009	13.33	13.35	13.08	13.23
4292	NYSE	TSN	Mon, Jun 8, 2009	13.22	13.41	13.13	13.30
4291	NYSE	TSN	Fri, Jun 5, 2009	13.90	13.94	13.18	13.28
4290	NYSE	TSN	Thu, Jun 4, 2009	13.59	13.75	13.42	13.64
4289	NYSE	TSN	Wed, Jun 3, 2009	13.27	13.48	13.12	13.45
4288	NYSE	TSN	Tue, Jun 2, 2009	13.26	13.49	13.23	13.36
4287	NYSE	TSN	Mon, Jun 1, 2009	13.56	13.64	13.19	13.27
4286	NYSE	TSN	Fri, May 29, 2009	13.92	13.92	13.17	13.32
4285	NYSE	TSN	Thu, May 28, 2009	14.17	14.25	13.58	13.88
4284	NYSE	TSN	Wed, May 27, 2009	13.56	14.00	13.50	13.69
4283	NYSE	TSN	Tue, May 26, 2009	13.34	13.76	13.08	13.52
4282	NYSE	TSN	Fri, May 22, 2009	13.29	13.64	13.23	13.38
4281	NYSE	TSN	Thu, May 21, 2009	13.32	13.55	13.20	13.29
4280	NYSE	TSN	Wed, May 20, 2009	13.49	13.77	13.38	13.41
4279	NYSE	TSN	Tue, May 19, 2009	13.12	13.35	12.93	13.15
4278	NYSE	TSN	Mon, May 18, 2009	12.66	13.16	12.56	13.16
4277	NYSE	TSN	Fri, May 15, 2009	12.77	12.97	12.48	12.56
4276	NYSE	TSN	Thu, May 14, 2009	12.06	13.00	12.02	12.82
4275	NYSE	TSN	Wed, May 13, 2009	12.13	12.30	11.84	12.06
4274	NYSE	TSN	Tue, May 12, 2009	12.23	12.45	12.01	12.20
4273	NYSE	TSN	Mon, May 11, 2009	12.19	12.50	12.13	12.35
4272	NYSE	TSN	Fri, May 8, 2009	12.35	12.61	12.19	12.38
4271	NYSE	TSN	Thu, May 7, 2009	12.20	12.55	12.04	12.18
4270	NYSE	TSN	Wed, May 6, 2009	12.20	12.30	12.04	12.18
4269	NYSE	TSN	Tue, May 5, 2009	11.63	12.24	11.45	12.15
4268	NYSE	TSN	Mon, May 4, 2009	10.77	11.71	10.59	11.70
4267	NYSE	TSN	Fri, May 1, 2009	10.54	10.67	10.34	10.56
4266	NYSE	TSN	Thu, Apr 30, 2009	10.36	10.68	10.32	10.54
4265	NYSE	TSN	Wed, Apr 29, 2009	10.23	10.42	10.13	10.24
4264	NYSE	TSN	Tue, Apr 28, 2009	9.95	10.30	9.85	10.10
4263	NYSE	TSN	Mon, Apr 27, 2009	9.96	10.36	9.73	9.96
4262	NYSE	TSN	Fri, Apr 24, 2009	11.11	11.70	10.87	10.93
4261	NYSE	TSN	Thu, Apr 23, 2009	10.83	11.05	10.70	11.01
4260	NYSE	TSN	Wed, Apr 22, 2009	10.79	11.08	10.79	10.92
4259	NYSE	TSN	Tue, Apr 21, 2009	10.53	10.88	10.52	10.87
4258	NYSE	TSN	Mon, Apr 20, 2009	11.00	11.02	10.56	10.60
4257	NYSE	TSN	Fri, Apr 17, 2009	11.00	11.28	10.86	11.17
4256	NYSE	TSN	Thu, Apr 16, 2009	10.83	11.00	10.70	10.94
4255	NYSE	TSN	Wed, Apr 15, 2009	10.62	10.88	10.61	10.79
4254	NYSE	TSN	Tue, Apr 14, 2009	11.15	11.23	10.64	10.70
4253	NYSE	TSN	Mon, Apr 13, 2009	10.80	11.34	10.80	11.23
4252	NYSE	TSN	Thu, Apr 9, 2009	10.75	11.00	10.56	10.99
4251	NYSE	TSN	Wed, Apr 8, 2009	10.38	10.63	10.37	10.51
4250	NYSE	TSN	Tue, Apr 7, 2009	10.12	10.51	9.98	10.35
4249	NYSE	TSN	Mon, Apr 6, 2009	10.45	10.52	10.16	10.25
4248	NYSE	TSN	Fri, Apr 3, 2009	10.05	10.54	9.96	10.53
4247	NYSE	TSN	Thu, Apr 2, 2009	9.90	10.25	9.81	10.02
4246	NYSE	TSN	Wed, Apr 1, 2009	9.25	9.82	9.16	9.78
4245	NYSE	TSN	Tue, Mar 31, 2009	9.28	9.59	9.14	9.39
4244	NYSE	TSN	Mon, Mar 30, 2009	9.56	9.72	9.16	9.33
4243	NYSE	TSN	Fri, Mar 27, 2009	9.81	10.09	9.50	9.84
4242	NYSE	TSN	Thu, Mar 26, 2009	9.95	10.10	9.60	9.93
4241	NYSE	TSN	Wed, Mar 25, 2009	10.04	10.15	9.55	9.88
4240	NYSE	TSN	Tue, Mar 24, 2009	9.77	10.04	9.65	9.88
4239	NYSE	TSN	Mon, Mar 23, 2009	9.31	9.82	9.24	9.80
4238	NYSE	TSN	Fri, Mar 20, 2009	9.36	9.49	9.00	9.12
4237	NYSE	TSN	Thu, Mar 19, 2009	9.66	9.66	9.23	9.35
4236	NYSE	TSN	Wed, Mar 18, 2009	9.48	9.66	9.28	9.43
4235	NYSE	TSN	Tue, Mar 17, 2009	9.45	9.79	9.20	9.58
4234	NYSE	TSN	Mon, Mar 16, 2009	9.45	9.70	9.39	9.42
4233	NYSE	TSN	Fri, Mar 13, 2009	9.40	9.51	9.22	9.41
4232	NYSE	TSN	Thu, Mar 12, 2009	8.86	9.30	8.83	9.27
4231	NYSE	TSN	Wed, Mar 11, 2009	8.93	9.00	8.62	8.86
4230	NYSE	TSN	Tue, Mar 10, 2009	8.24	8.50	8.05	8.49
4229	NYSE	TSN	Mon, Mar 9, 2009	7.88	8.20	7.77	8.05
4228	NYSE	TSN	Fri, Mar 6, 2009	7.74	8.06	7.61	7.98
4227	NYSE	TSN	Thu, Mar 5, 2009	7.92	8.05	7.51	7.59
4226	NYSE	TSN	Wed, Mar 4, 2009	8.14	8.20	7.73	8.10
4225	NYSE	TSN	Tue, Mar 3, 2009	8.36	8.50	7.95	7.98
4224	NYSE	TSN	Mon, Mar 2, 2009	8.25	8.50	8.08	8.25
4223	NYSE	TSN	Fri, Feb 27, 2009	7.96	8.71	7.90	8.43
4222	NYSE	TSN	Thu, Feb 26, 2009	7.92	8.23	7.78	8.01
4221	NYSE	TSN	Wed, Feb 25, 2009	8.16	8.17	7.67	7.73
4220	NYSE	TSN	Tue, Feb 24, 2009	7.70	8.28	7.60	8.20
4219	NYSE	TSN	Mon, Feb 23, 2009	7.81	8.00	7.60	7.61
4218	NYSE	TSN	Fri, Feb 20, 2009	8.01	8.19	7.52	7.75
4217	NYSE	TSN	Thu, Feb 19, 2009	8.39	8.45	8.12	8.18
4216	NYSE	TSN	Wed, Feb 18, 2009	8.28	8.29	7.96	8.18
4215	NYSE	TSN	Tue, Feb 17, 2009	8.62	8.64	8.28	8.30
4214	NYSE	TSN	Fri, Feb 13, 2009	9.02	9.14	8.60	8.80
4213	NYSE	TSN	Thu, Feb 12, 2009	9.06	9.10	8.70	9.09
4212	NYSE	TSN	Wed, Feb 11, 2009	9.23	9.36	8.97	9.08
4211	NYSE	TSN	Tue, Feb 10, 2009	9.33	9.67	9.08	9.15
4210	NYSE	TSN	Mon, Feb 9, 2009	9.66	9.94	9.39	9.45
4209	NYSE	TSN	Fri, Feb 6, 2009	9.57	9.80	9.39	9.72
4208	NYSE	TSN	Thu, Feb 5, 2009	9.03	9.51	9.00	9.43
4207	NYSE	TSN	Wed, Feb 4, 2009	9.30	9.35	9.03	9.08
4206	NYSE	TSN	Tue, Feb 3, 2009	9.02	9.28	8.74	9.21
4205	NYSE	TSN	Mon, Feb 2, 2009	8.81	8.94	8.66	8.85
4204	NYSE	TSN	Fri, Jan 30, 2009	9.13	9.26	8.76	8.85
4203	NYSE	TSN	Thu, Jan 29, 2009	9.19	9.43	9.05	9.15
4202	NYSE	TSN	Wed, Jan 28, 2009	9.50	9.51	9.13	9.26
4201	NYSE	TSN	Tue, Jan 27, 2009	8.95	9.33	8.79	9.22
4200	NYSE	TSN	Mon, Jan 26, 2009	8.66	9.67	8.66	8.91
4199	NYSE	TSN	Fri, Jan 23, 2009	8.15	8.70	8.07	8.66
4198	NYSE	TSN	Thu, Jan 22, 2009	8.23	8.69	8.14	8.52
4197	NYSE	TSN	Wed, Jan 21, 2009	8.28	8.58	8.19	8.52
4196	NYSE	TSN	Tue, Jan 20, 2009	8.65	8.87	8.14	8.27
4195	NYSE	TSN	Fri, Jan 16, 2009	8.52	8.85	8.39	8.78
4194	NYSE	TSN	Thu, Jan 15, 2009	8.37	8.58	8.08	8.49
4193	NYSE	TSN	Wed, Jan 14, 2009	8.48	8.69	8.18	8.42
4192	NYSE	TSN	Tue, Jan 13, 2009	8.41	8.77	8.37	8.69
4191	NYSE	TSN	Mon, Jan 12, 2009	8.53	8.53	8.25	8.40
4190	NYSE	TSN	Fri, Jan 9, 2009	8.17	8.68	8.00	8.45
4189	NYSE	TSN	Thu, Jan 8, 2009	8.23	8.25	7.90	8.14
4188	NYSE	TSN	Wed, Jan 7, 2009	8.70	8.78	8.18	8.26
4187	NYSE	TSN	Tue, Jan 6, 2009	8.99	9.03	8.58	8.84
4186	NYSE	TSN	Mon, Jan 5, 2009	9.30	9.32	8.10	8.79
4185	NYSE	TSN	Fri, Jan 2, 2009	8.81	9.36	8.81	9.35
4184	NYSE	TSN	Wed, Dec 31, 2008	8.56	9.06	8.53	8.76
4183	NYSE	TSN	Tue, Dec 30, 2008	7.90	8.56	7.90	8.55
4182	NYSE	TSN	Mon, Dec 29, 2008	8.18	8.32	7.82	7.85
4181	NYSE	TSN	Fri, Dec 26, 2008	8.10	8.35	8.08	8.20
4180	NYSE	TSN	Wed, Dec 24, 2008	7.95	8.15	7.88	8.07
4179	NYSE	TSN	Tue, Dec 23, 2008	8.20	8.23	7.84	7.90
4178	NYSE	TSN	Mon, Dec 22, 2008	8.11	8.24	7.84	7.92
4177	NYSE	TSN	Fri, Dec 19, 2008	7.70	8.20	7.49	8.10
4176	NYSE	TSN	Thu, Dec 18, 2008	7.96	8.10	7.52	7.65
4175	NYSE	TSN	Wed, Dec 17, 2008	7.75	8.12	7.51	7.91
4174	NYSE	TSN	Tue, Dec 16, 2008	6.95	7.75	6.84	7.74
4173	NYSE	TSN	Mon, Dec 15, 2008	7.15	7.32	6.80	6.91
4172	NYSE	TSN	Fri, Dec 12, 2008	6.75	7.15	6.55	7.11
4171	NYSE	TSN	Thu, Dec 11, 2008	7.16	7.44	6.91	6.96
4170	NYSE	TSN	Wed, Dec 10, 2008	7.51	7.60	7.08	7.31
4169	NYSE	TSN	Tue, Dec 9, 2008	7.34	7.73	7.25	7.32
4168	NYSE	TSN	Mon, Dec 8, 2008	7.40	7.81	7.29	7.38
4167	NYSE	TSN	Fri, Dec 5, 2008	6.81	7.35	6.50	7.35
4166	NYSE	TSN	Thu, Dec 4, 2008	6.56	7.09	6.24	6.90
4165	NYSE	TSN	Wed, Dec 3, 2008	5.93	6.55	5.82	6.53
4164	NYSE	TSN	Tue, Dec 2, 2008	6.06	6.15	5.21	6.11
4163	NYSE	TSN	Mon, Dec 1, 2008	6.73	6.74	5.98	6.03
4162	NYSE	TSN	Fri, Nov 28, 2008	7.19	7.24	6.56	6.71
4161	NYSE	TSN	Wed, Nov 26, 2008	6.24	7.07	6.00	7.02
4160	NYSE	TSN	Tue, Nov 25, 2008	6.03	6.35	5.99	6.27
4159	NYSE	TSN	Mon, Nov 24, 2008	5.24	6.02	5.13	5.90
4158	NYSE	TSN	Fri, Nov 21, 2008	4.61	5.65	4.50	5.15
4157	NYSE	TSN	Thu, Nov 20, 2008	5.09	5.09	4.40	4.40
4156	NYSE	TSN	Wed, Nov 19, 2008	4.95	5.21	4.76	5.04
4155	NYSE	TSN	Tue, Nov 18, 2008	4.99	5.04	4.81	5.01
4154	NYSE	TSN	Mon, Nov 17, 2008	4.84	5.01	4.78	4.80
4153	NYSE	TSN	Fri, Nov 14, 2008	5.10	5.10	4.84	4.90
4152	NYSE	TSN	Thu, Nov 13, 2008	4.96	5.15	4.50	5.13
4151	NYSE	TSN	Wed, Nov 12, 2008	5.11	5.26	4.75	4.80
4150	NYSE	TSN	Tue, Nov 11, 2008	6.06	6.14	4.82	5.11
4149	NYSE	TSN	Mon, Nov 10, 2008	7.95	7.96	6.04	6.69
4148	NYSE	TSN	Fri, Nov 7, 2008	7.91	7.91	7.20	7.46
4147	NYSE	TSN	Thu, Nov 6, 2008	8.63	8.69	7.75	7.79
4146	NYSE	TSN	Wed, Nov 5, 2008	8.75	8.89	8.46	8.63
4145	NYSE	TSN	Tue, Nov 4, 2008	8.96	9.75	8.66	8.70
4144	NYSE	TSN	Mon, Nov 3, 2008	8.73	8.83	8.36	8.67
4143	NYSE	TSN	Fri, Oct 31, 2008	8.25	9.10	8.07	8.74
4142	NYSE	TSN	Thu, Oct 30, 2008	8.12	8.47	7.91	8.30
4141	NYSE	TSN	Wed, Oct 29, 2008	7.84	8.03	7.41	7.90
4140	NYSE	TSN	Tue, Oct 28, 2008	8.17	8.28	5.71	8.00
4139	NYSE	TSN	Mon, Oct 27, 2008	9.63	9.79	7.99	7.99
4138	NYSE	TSN	Fri, Oct 24, 2008	9.63	10.14	9.50	9.64
4137	NYSE	TSN	Thu, Oct 23, 2008	10.12	10.48	9.70	10.41
4136	NYSE	TSN	Wed, Oct 22, 2008	10.61	10.84	9.79	10.06
4135	NYSE	TSN	Tue, Oct 21, 2008	11.21	11.56	10.85	10.90
4134	NYSE	TSN	Mon, Oct 20, 2008	11.03	11.75	10.87	11.73
4133	NYSE	TSN	Fri, Oct 17, 2008	9.73	11.53	9.73	11.05
4132	NYSE	TSN	Thu, Oct 16, 2008	10.57	10.82	10.01	10.72
4131	NYSE	TSN	Wed, Oct 15, 2008	11.58	11.58	10.54	10.56
4130	NYSE	TSN	Tue, Oct 14, 2008	12.16	12.18	11.33	11.80
4129	NYSE	TSN	Mon, Oct 13, 2008	11.15	11.64	10.63	11.61
4128	NYSE	TSN	Fri, Oct 10, 2008	10.51	11.17	9.82	10.54
4127	NYSE	TSN	Thu, Oct 9, 2008	11.46	12.08	10.71	10.71
4126	NYSE	TSN	Wed, Oct 8, 2008	10.81	11.60	10.54	11.20
4125	NYSE	TSN	Tue, Oct 7, 2008	11.88	12.15	11.01	11.05
4124	NYSE	TSN	Mon, Oct 6, 2008	11.37	11.97	10.96	11.75
4123	NYSE	TSN	Fri, Oct 3, 2008	12.51	12.78	11.57	11.68
4122	NYSE	TSN	Thu, Oct 2, 2008	12.83	12.87	12.24	12.30
4121	NYSE	TSN	Wed, Oct 1, 2008	11.78	13.08	11.69	12.87
4120	NYSE	TSN	Tue, Sep 30, 2008	11.62	11.98	11.25	11.94
4119	NYSE	TSN	Mon, Sep 29, 2008	12.68	12.71	10.97	11.24
4118	NYSE	TSN	Fri, Sep 26, 2008	12.81	13.14	12.62	12.69
4117	NYSE	TSN	Thu, Sep 25, 2008	11.56	13.33	11.56	13.10
4116	NYSE	TSN	Wed, Sep 24, 2008	12.85	12.86	11.86	12.14
4115	NYSE	TSN	Tue, Sep 23, 2008	13.04	13.21	12.80	12.82
4114	NYSE	TSN	Mon, Sep 22, 2008	12.95	13.44	12.90	12.98
4113	NYSE	TSN	Fri, Sep 19, 2008	13.62	14.08	12.80	13.13
4112	NYSE	TSN	Thu, Sep 18, 2008	12.77	13.02	12.40	12.98
4111	NYSE	TSN	Wed, Sep 17, 2008	12.79	13.03	12.51	12.63
4110	NYSE	TSN	Tue, Sep 16, 2008	12.81	13.17	12.50	13.06
4109	NYSE	TSN	Mon, Sep 15, 2008	13.49	13.50	12.61	13.00
4108	NYSE	TSN	Fri, Sep 12, 2008	13.20	13.55	13.18	13.49
4107	NYSE	TSN	Thu, Sep 11, 2008	12.85	13.48	12.76	13.34
4106	NYSE	TSN	Wed, Sep 10, 2008	12.65	13.18	12.38	13.10
4105	NYSE	TSN	Tue, Sep 9, 2008	13.66	13.68	12.92	13.02
4104	NYSE	TSN	Mon, Sep 8, 2008	14.49	14.50	13.67	13.74
4103	NYSE	TSN	Fri, Sep 5, 2008	13.71	14.24	13.64	14.23
4102	NYSE	TSN	Thu, Sep 4, 2008	14.45	14.50	13.85	13.88
4101	NYSE	TSN	Wed, Sep 3, 2008	14.88	15.30	14.81	15.18
4100	NYSE	TSN	Tue, Sep 2, 2008	14.52	15.25	14.52	14.90
4099	NYSE	TSN	Fri, Aug 29, 2008	14.83	14.98	14.39	14.52
4098	NYSE	TSN	Thu, Aug 28, 2008	15.43	15.60	14.86	14.99
4097	NYSE	TSN	Wed, Aug 27, 2008	15.48	15.48	15.11	15.35
4096	NYSE	TSN	Tue, Aug 26, 2008	16.27	16.27	15.21	15.25
4095	NYSE	TSN	Mon, Aug 25, 2008	16.06	16.33	15.88	16.21
4094	NYSE	TSN	Fri, Aug 22, 2008	16.42	16.66	15.88	16.01
4093	NYSE	TSN	Thu, Aug 21, 2008	16.14	16.53	16.11	16.29
4092	NYSE	TSN	Wed, Aug 20, 2008	16.10	16.48	15.87	16.33
4091	NYSE	TSN	Tue, Aug 19, 2008	16.46	16.50	15.91	16.04
4090	NYSE	TSN	Mon, Aug 18, 2008	16.84	17.05	16.43	16.50
4089	NYSE	TSN	Fri, Aug 15, 2008	17.02	17.23	16.58	16.75
4088	NYSE	TSN	Thu, Aug 14, 2008	16.35	17.05	16.13	16.85
4087	NYSE	TSN	Wed, Aug 13, 2008	16.98	17.15	16.22	16.39
4086	NYSE	TSN	Tue, Aug 12, 2008	16.84	17.55	16.79	17.07
4085	NYSE	TSN	Mon, Aug 11, 2008	16.24	16.89	16.04	16.89
4084	NYSE	TSN	Fri, Aug 8, 2008	15.93	16.45	15.73	16.31
4083	NYSE	TSN	Thu, Aug 7, 2008	16.40	16.53	15.82	15.83
4082	NYSE	TSN	Wed, Aug 6, 2008	16.18	16.50	16.13	16.41
4081	NYSE	TSN	Tue, Aug 5, 2008	15.14	16.40	15.14	16.16
4080	NYSE	TSN	Mon, Aug 4, 2008	14.74	15.21	14.55	14.99
4079	NYSE	TSN	Fri, Aug 1, 2008	15.02	15.05	14.62	14.87
4078	NYSE	TSN	Thu, Jul 31, 2008	15.58	15.72	14.90	14.90
4077	NYSE	TSN	Wed, Jul 30, 2008	15.36	15.82	15.24	15.75
4076	NYSE	TSN	Tue, Jul 29, 2008	15.18	15.63	15.03	15.24
4075	NYSE	TSN	Mon, Jul 28, 2008	14.74	16.09	14.50	15.09
4074	NYSE	TSN	Fri, Jul 25, 2008	16.31	16.57	16.13	16.23
4073	NYSE	TSN	Thu, Jul 24, 2008	16.65	16.72	16.09	16.13
4072	NYSE	TSN	Wed, Jul 23, 2008	16.35	16.70	16.27	16.68
4071	NYSE	TSN	Tue, Jul 22, 2008	16.16	16.42	15.85	16.31
4070	NYSE	TSN	Mon, Jul 21, 2008	16.39	16.52	15.99	16.24
4069	NYSE	TSN	Fri, Jul 18, 2008	16.24	18.40	16.10	16.36
4068	NYSE	TSN	Thu, Jul 17, 2008	16.15	16.47	15.65	16.12
4067	NYSE	TSN	Wed, Jul 16, 2008	15.40	16.18	15.36	16.13
4066	NYSE	TSN	Tue, Jul 15, 2008	14.81	15.94	14.56	15.39
4065	NYSE	TSN	Mon, Jul 14, 2008	14.86	15.05	14.46	14.90
4064	NYSE	TSN	Fri, Jul 11, 2008	15.19	15.19	14.50	14.69
4063	NYSE	TSN	Thu, Jul 10, 2008	14.92	15.87	14.86	15.31
4062	NYSE	TSN	Wed, Jul 9, 2008	14.80	15.04	14.73	14.94
4061	NYSE	TSN	Tue, Jul 8, 2008	14.26	15.03	14.22	15.03
4060	NYSE	TSN	Mon, Jul 7, 2008	14.41	14.62	14.11	14.27
4059	NYSE	TSN	Thu, Jul 3, 2008	14.43	14.63	14.21	14.35
4058	NYSE	TSN	Wed, Jul 2, 2008	14.44	14.81	14.28	14.31
4057	NYSE	TSN	Tue, Jul 1, 2008	14.71	14.93	14.08	14.36
4056	NYSE	TSN	Mon, Jun 30, 2008	14.72	15.14	14.38	14.94
4055	NYSE	TSN	Fri, Jun 27, 2008	14.78	15.02	14.38	14.64
4054	NYSE	TSN	Thu, Jun 26, 2008	14.81	15.18	14.66	14.68
4053	NYSE	TSN	Wed, Jun 25, 2008	14.49	15.20	14.37	15.00
4052	NYSE	TSN	Tue, Jun 24, 2008	14.37	14.58	14.11	14.38
4051	NYSE	TSN	Mon, Jun 23, 2008	14.95	14.95	14.30	14.37
4050	NYSE	TSN	Fri, Jun 20, 2008	14.24	14.94	13.60	14.88
4049	NYSE	TSN	Thu, Jun 19, 2008	13.56	14.56	13.56	14.47
4048	NYSE	TSN	Wed, Jun 18, 2008	14.51	14.81	13.10	13.68
4047	NYSE	TSN	Tue, Jun 17, 2008	14.85	15.10	14.72	14.90
4046	NYSE	TSN	Mon, Jun 16, 2008	14.84	14.99	14.46	14.74
4045	NYSE	TSN	Fri, Jun 13, 2008	14.91	14.96	14.71	14.96
4044	NYSE	TSN	Thu, Jun 12, 2008	14.94	15.33	14.66	14.87
4043	NYSE	TSN	Wed, Jun 11, 2008	15.23	15.23	14.71	14.84
4042	NYSE	TSN	Tue, Jun 10, 2008	15.59	15.59	15.17	15.28
4041	NYSE	TSN	Mon, Jun 9, 2008	16.32	16.37	15.49	15.67
4040	NYSE	TSN	Fri, Jun 6, 2008	17.00	17.00	16.12	16.18
4039	NYSE	TSN	Thu, Jun 5, 2008	17.21	17.28	16.90	17.00
4038	NYSE	TSN	Wed, Jun 4, 2008	17.35	17.50	16.69	17.11
4037	NYSE	TSN	Tue, Jun 3, 2008	18.22	18.27	16.72	16.98
4036	NYSE	TSN	Mon, Jun 2, 2008	18.93	19.07	18.44	18.45
4035	NYSE	TSN	Fri, May 30, 2008	18.70	18.93	18.47	18.84
4034	NYSE	TSN	Thu, May 29, 2008	18.19	18.97	18.13	18.68
4033	NYSE	TSN	Wed, May 28, 2008	18.08	18.24	17.71	18.19
4032	NYSE	TSN	Tue, May 27, 2008	17.79	18.15	17.69	18.01
4031	NYSE	TSN	Fri, May 23, 2008	18.31	18.34	17.73	17.82
4030	NYSE	TSN	Thu, May 22, 2008	18.10	18.50	17.94	18.36
4029	NYSE	TSN	Wed, May 21, 2008	18.10	18.52	17.93	17.97
4028	NYSE	TSN	Tue, May 20, 2008	18.20	18.38	17.96	18.10
4027	NYSE	TSN	Mon, May 19, 2008	18.30	18.68	18.13	18.32
4026	NYSE	TSN	Fri, May 16, 2008	18.64	18.85	18.11	18.26
4025	NYSE	TSN	Thu, May 15, 2008	18.32	18.73	18.19	18.61
4024	NYSE	TSN	Wed, May 14, 2008	17.98	18.44	17.91	18.16
4023	NYSE	TSN	Tue, May 13, 2008	17.83	18.10	17.70	17.97
4022	NYSE	TSN	Mon, May 12, 2008	17.50	17.80	17.34	17.78
4021	NYSE	TSN	Fri, May 9, 2008	17.53	17.73	17.28	17.35
4020	NYSE	TSN	Thu, May 8, 2008	17.73	17.93	17.67	17.82
4019	NYSE	TSN	Wed, May 7, 2008	17.75	17.82	17.55	17.67
4018	NYSE	TSN	Tue, May 6, 2008	17.80	17.88	17.39	17.71
4017	NYSE	TSN	Mon, May 5, 2008	17.85	18.06	17.69	17.95
4016	NYSE	TSN	Fri, May 2, 2008	18.13	18.15	17.67	17.80
4015	NYSE	TSN	Thu, May 1, 2008	17.66	17.97	17.65	17.82
4014	NYSE	TSN	Wed, Apr 30, 2008	17.85	17.94	17.62	17.80
4013	NYSE	TSN	Tue, Apr 29, 2008	18.40	18.41	17.76	17.85
4012	NYSE	TSN	Mon, Apr 28, 2008	18.03	18.74	17.86	18.24
4011	NYSE	TSN	Fri, Apr 25, 2008	18.25	18.30	17.81	18.15
4010	NYSE	TSN	Thu, Apr 24, 2008	18.17	18.37	17.72	18.08
4009	NYSE	TSN	Wed, Apr 23, 2008	18.81	19.08	17.99	18.17
4008	NYSE	TSN	Tue, Apr 22, 2008	19.33	19.44	18.65	18.77
4007	NYSE	TSN	Mon, Apr 21, 2008	19.04	19.45	18.80	19.44
4006	NYSE	TSN	Fri, Apr 18, 2008	18.82	19.50	18.82	19.02
4005	NYSE	TSN	Thu, Apr 17, 2008	17.87	18.48	17.82	18.43
4004	NYSE	TSN	Wed, Apr 16, 2008	17.67	17.90	17.67	17.87
4003	NYSE	TSN	Tue, Apr 15, 2008	17.26	17.60	17.00	17.55
4002	NYSE	TSN	Mon, Apr 14, 2008	16.88	17.23	16.88	17.12
4001	NYSE	TSN	Fri, Apr 11, 2008	16.73	17.03	16.73	16.85
4000	NYSE	TSN	Thu, Apr 10, 2008	16.48	17.08	16.45	16.96
3999	NYSE	TSN	Wed, Apr 9, 2008	16.71	16.76	16.33	16.45
3998	NYSE	TSN	Tue, Apr 8, 2008	16.85	16.92	16.65	16.77
3997	NYSE	TSN	Mon, Apr 7, 2008	16.98	17.31	16.88	17.00
3996	NYSE	TSN	Fri, Apr 4, 2008	16.51	16.88	16.48	16.82
3995	NYSE	TSN	Thu, Apr 3, 2008	16.19	16.49	16.16	16.44
3994	NYSE	TSN	Wed, Apr 2, 2008	16.88	16.88	16.23	16.29
3993	NYSE	TSN	Tue, Apr 1, 2008	16.04	16.83	16.04	16.83
3992	NYSE	TSN	Mon, Mar 31, 2008	16.00	16.17	15.74	15.95
3991	NYSE	TSN	Fri, Mar 28, 2008	16.37	16.42	16.10	16.13
3990	NYSE	TSN	Thu, Mar 27, 2008	16.50	16.60	16.05	16.10
3989	NYSE	TSN	Wed, Mar 26, 2008	16.49	16.70	16.33	16.48
3988	NYSE	TSN	Tue, Mar 25, 2008	16.77	16.95	16.49	16.61
3987	NYSE	TSN	Mon, Mar 24, 2008	16.93	17.12	16.77	16.95
3986	NYSE	TSN	Thu, Mar 20, 2008	16.84	17.15	16.63	16.89
3985	NYSE	TSN	Wed, Mar 19, 2008	16.85	17.44	16.63	16.75
3984	NYSE	TSN	Tue, Mar 18, 2008	16.04	16.62	16.01	16.56
3983	NYSE	TSN	Mon, Mar 17, 2008	15.70	16.02	15.43	15.61
3982	NYSE	TSN	Fri, Mar 14, 2008	16.70	16.70	15.81	15.95
3981	NYSE	TSN	Thu, Mar 13, 2008	16.11	16.77	16.11	16.60
3980	NYSE	TSN	Wed, Mar 12, 2008	16.06	16.75	16.06	16.45
3979	NYSE	TSN	Tue, Mar 11, 2008	16.06	16.49	15.72	16.06
3978	NYSE	TSN	Mon, Mar 10, 2008	15.98	15.98	15.46	15.67
3977	NYSE	TSN	Fri, Mar 7, 2008	16.15	16.22	15.63	15.81
3976	NYSE	TSN	Thu, Mar 6, 2008	16.14	16.61	16.14	16.25
3975	NYSE	TSN	Wed, Mar 5, 2008	15.24	16.43	15.13	16.19
3974	NYSE	TSN	Tue, Mar 4, 2008	14.85	15.00	14.72	14.92
3973	NYSE	TSN	Mon, Mar 3, 2008	14.36	15.00	14.28	14.96
3972	NYSE	TSN	Fri, Feb 29, 2008	14.80	14.80	14.35	14.41
3971	NYSE	TSN	Thu, Feb 28, 2008	14.75	15.07	14.65	14.87
3970	NYSE	TSN	Wed, Feb 27, 2008	14.29	14.98	14.10	14.82
3969	NYSE	TSN	Tue, Feb 26, 2008	14.52	14.66	14.26	14.32
3968	NYSE	TSN	Mon, Feb 25, 2008	14.55	14.65	14.21	14.56
3967	NYSE	TSN	Fri, Feb 22, 2008	14.36	14.64	14.08	14.57
3966	NYSE	TSN	Thu, Feb 21, 2008	14.98	15.12	14.23	14.35
3965	NYSE	TSN	Wed, Feb 20, 2008	14.20	15.02	14.14	14.88
3964	NYSE	TSN	Tue, Feb 19, 2008	13.76	14.38	13.76	14.21
3963	NYSE	TSN	Fri, Feb 15, 2008	13.71	13.75	13.46	13.63
3962	NYSE	TSN	Thu, Feb 14, 2008	13.82	13.94	13.65	13.68
3961	NYSE	TSN	Wed, Feb 13, 2008	13.75	13.86	13.70	13.84
3960	NYSE	TSN	Tue, Feb 12, 2008	13.70	13.82	13.50	13.62
3959	NYSE	TSN	Mon, Feb 11, 2008	13.69	13.71	13.43	13.56
3958	NYSE	TSN	Fri, Feb 8, 2008	13.63	13.75	13.50	13.68
3957	NYSE	TSN	Thu, Feb 7, 2008	13.69	13.78	13.49	13.67
3956	NYSE	TSN	Wed, Feb 6, 2008	13.90	13.96	13.62	13.75
3955	NYSE	TSN	Tue, Feb 5, 2008	14.00	14.15	13.59	13.79
3954	NYSE	TSN	Mon, Feb 4, 2008	14.41	14.53	14.03	14.05
3953	NYSE	TSN	Fri, Feb 1, 2008	14.27	14.69	14.21	14.41
3952	NYSE	TSN	Thu, Jan 31, 2008	13.77	14.41	13.64	14.22
3951	NYSE	TSN	Wed, Jan 30, 2008	13.99	14.20	13.63	13.91
3950	NYSE	TSN	Tue, Jan 29, 2008	13.96	13.99	13.59	13.65
3949	NYSE	TSN	Mon, Jan 28, 2008	13.01	14.38	13.01	13.99
3948	NYSE	TSN	Fri, Jan 25, 2008	13.67	13.67	13.03	13.26
3947	NYSE	TSN	Thu, Jan 24, 2008	13.63	13.80	13.44	13.49
3946	NYSE	TSN	Wed, Jan 23, 2008	13.08	13.60	12.81	13.56
3945	NYSE	TSN	Tue, Jan 22, 2008	13.01	13.74	13.00	13.45
3944	NYSE	TSN	Fri, Jan 18, 2008	13.75	13.81	13.13	13.32
3943	NYSE	TSN	Thu, Jan 17, 2008	14.02	14.22	13.53	13.63
3942	NYSE	TSN	Wed, Jan 16, 2008	13.80	14.18	13.72	14.01
3941	NYSE	TSN	Tue, Jan 15, 2008	13.88	14.09	13.82	13.88
3940	NYSE	TSN	Mon, Jan 14, 2008	14.21	14.24	13.95	14.03
3939	NYSE	TSN	Fri, Jan 11, 2008	14.37	14.37	13.99	14.12
3938	NYSE	TSN	Thu, Jan 10, 2008	14.08	14.61	13.96	14.49
3937	NYSE	TSN	Wed, Jan 9, 2008	13.93	14.17	13.80	14.16
3936	NYSE	TSN	Tue, Jan 8, 2008	14.63	14.63	13.96	13.97
3935	NYSE	TSN	Mon, Jan 7, 2008	13.97	14.53	13.93	14.48
3934	NYSE	TSN	Fri, Jan 4, 2008	14.23	14.23	13.82	13.91
3933	NYSE	TSN	Thu, Jan 3, 2008	15.28	15.28	14.23	14.25
3932	NYSE	TSN	Wed, Jan 2, 2008	15.23	15.48	15.02	15.11
3931	NYSE	TSN	Mon, Dec 31, 2007	15.33	15.40	15.20	15.33
3930	NYSE	TSN	Fri, Dec 28, 2007	15.27	15.61	15.27	15.40
3929	NYSE	TSN	Thu, Dec 27, 2007	15.42	15.49	15.23	15.34
3928	NYSE	TSN	Wed, Dec 26, 2007	15.43	15.52	15.34	15.43
3927	NYSE	TSN	Mon, Dec 24, 2007	15.28	15.54	15.25	15.39
3926	NYSE	TSN	Fri, Dec 21, 2007	15.00	15.46	14.95	15.34
3925	NYSE	TSN	Thu, Dec 20, 2007	14.77	14.97	14.54	14.81
3924	NYSE	TSN	Wed, Dec 19, 2007	14.82	14.82	14.41	14.64
3923	NYSE	TSN	Tue, Dec 18, 2007	14.25	14.88	14.22	14.78
3922	NYSE	TSN	Mon, Dec 17, 2007	14.38	14.45	14.09	14.16
3921	NYSE	TSN	Fri, Dec 14, 2007	14.81	15.01	14.40	14.41
3920	NYSE	TSN	Thu, Dec 13, 2007	15.06	15.20	14.75	14.98
3919	NYSE	TSN	Wed, Dec 12, 2007	15.34	15.50	14.83	15.08
3918	NYSE	TSN	Tue, Dec 11, 2007	15.31	15.48	14.99	15.03
3917	NYSE	TSN	Mon, Dec 10, 2007	15.28	15.46	15.13	15.32
3916	NYSE	TSN	Fri, Dec 7, 2007	15.48	15.71	15.27	15.28
3915	NYSE	TSN	Thu, Dec 6, 2007	14.63	15.39	14.60	15.37
3914	NYSE	TSN	Wed, Dec 5, 2007	14.66	14.72	14.30	14.64
3913	NYSE	TSN	Tue, Dec 4, 2007	14.42	14.79	14.41	14.50
3912	NYSE	TSN	Mon, Dec 3, 2007	14.84	14.98	14.50	14.55
3911	NYSE	TSN	Fri, Nov 30, 2007	14.92	15.00	14.77	14.91
3910	NYSE	TSN	Thu, Nov 29, 2007	14.64	15.13	14.51	14.78
3909	NYSE	TSN	Wed, Nov 28, 2007	14.24	14.82	14.11	14.66
3908	NYSE	TSN	Tue, Nov 27, 2007	14.41	14.41	13.93	14.11
3907	NYSE	TSN	Mon, Nov 26, 2007	14.86	14.94	14.25	14.25
3906	NYSE	TSN	Fri, Nov 23, 2007	14.91	14.91	14.63	14.83
3905	NYSE	TSN	Wed, Nov 21, 2007	14.91	14.91	14.62	14.68
3904	NYSE	TSN	Tue, Nov 20, 2007	15.14	15.21	14.68	15.00
3903	NYSE	TSN	Mon, Nov 19, 2007	14.99	14.99	14.76	14.84
3902	NYSE	TSN	Fri, Nov 16, 2007	14.92	15.12	14.60	15.06
3901	NYSE	TSN	Thu, Nov 15, 2007	15.43	15.48	14.76	14.84
3900	NYSE	TSN	Wed, Nov 14, 2007	15.10	15.94	15.08	15.46
3899	NYSE	TSN	Tue, Nov 13, 2007	15.15	15.66	14.90	15.08
3898	NYSE	TSN	Mon, Nov 12, 2007	14.28	14.46	13.50	14.33
3897	NYSE	TSN	Fri, Nov 9, 2007	15.06	15.17	14.65	14.75
3896	NYSE	TSN	Thu, Nov 8, 2007	14.67	15.32	14.67	15.05
3895	NYSE	TSN	Wed, Nov 7, 2007	14.99	14.99	14.59	14.60
3894	NYSE	TSN	Tue, Nov 6, 2007	15.04	15.20	14.83	15.01
3893	NYSE	TSN	Mon, Nov 5, 2007	15.12	15.22	15.00	15.08
3892	NYSE	TSN	Fri, Nov 2, 2007	15.50	15.84	14.96	15.12
3891	NYSE	TSN	Thu, Nov 1, 2007	15.75	15.83	15.43	15.45
3890	NYSE	TSN	Wed, Oct 31, 2007	15.82	16.14	15.74	15.80
3889	NYSE	TSN	Tue, Oct 30, 2007	15.76	16.21	15.75	15.79
3888	NYSE	TSN	Mon, Oct 29, 2007	15.88	15.98	15.74	15.78
3887	NYSE	TSN	Fri, Oct 26, 2007	15.99	16.00	15.68	15.80
3886	NYSE	TSN	Thu, Oct 25, 2007	16.07	16.10	15.80	15.82
3885	NYSE	TSN	Wed, Oct 24, 2007	16.24	16.24	15.94	16.01
3884	NYSE	TSN	Tue, Oct 23, 2007	16.42	16.50	16.10	16.24
3883	NYSE	TSN	Mon, Oct 22, 2007	16.71	16.78	16.47	16.50
3882	NYSE	TSN	Fri, Oct 19, 2007	17.80	17.80	16.85	16.87
3881	NYSE	TSN	Thu, Oct 18, 2007	18.00	18.07	17.69	17.87
3880	NYSE	TSN	Wed, Oct 17, 2007	17.98	18.10	17.85	18.00
3879	NYSE	TSN	Tue, Oct 16, 2007	18.11	18.12	17.70	17.80
3878	NYSE	TSN	Mon, Oct 15, 2007	18.20	18.35	17.94	18.02
3877	NYSE	TSN	Fri, Oct 12, 2007	18.32	18.42	17.98	18.16
3876	NYSE	TSN	Thu, Oct 11, 2007	18.62	18.79	18.35	18.41
3875	NYSE	TSN	Wed, Oct 10, 2007	18.40	18.61	18.32	18.53
3874	NYSE	TSN	Tue, Oct 9, 2007	18.10	18.44	18.07	18.39
3873	NYSE	TSN	Mon, Oct 8, 2007	17.61	18.03	17.59	17.98
3872	NYSE	TSN	Fri, Oct 5, 2007	17.71	17.77	17.43	17.69
3871	NYSE	TSN	Thu, Oct 4, 2007	17.64	17.73	17.50	17.66
3870	NYSE	TSN	Wed, Oct 3, 2007	17.70	17.85	17.55	17.64
3869	NYSE	TSN	Tue, Oct 2, 2007	17.91	17.93	17.70	17.83
3868	NYSE	TSN	Mon, Oct 1, 2007	17.95	17.95	17.67	17.85
3867	NYSE	TSN	Fri, Sep 28, 2007	17.91	17.95	17.79	17.85
3866	NYSE	TSN	Thu, Sep 27, 2007	18.00	18.12	17.84	17.91
3865	NYSE	TSN	Wed, Sep 26, 2007	18.17	18.20	17.98	18.06
3864	NYSE	TSN	Tue, Sep 25, 2007	18.74	18.74	18.05	18.10
3863	NYSE	TSN	Mon, Sep 24, 2007	18.70	18.84	18.44	18.74
3862	NYSE	TSN	Fri, Sep 21, 2007	19.00	19.00	18.75	18.81
3861	NYSE	TSN	Thu, Sep 20, 2007	18.60	18.87	18.47	18.75
3860	NYSE	TSN	Wed, Sep 19, 2007	18.13	18.67	18.13	18.48
3859	NYSE	TSN	Tue, Sep 18, 2007	18.04	18.20	17.88	18.12
3858	NYSE	TSN	Mon, Sep 17, 2007	18.26	18.30	17.97	18.04
3857	NYSE	TSN	Fri, Sep 14, 2007	18.46	18.53	18.33	18.40
3856	NYSE	TSN	Thu, Sep 13, 2007	18.56	18.78	18.35	18.60
3855	NYSE	TSN	Wed, Sep 12, 2007	18.39	18.59	18.38	18.50
3854	NYSE	TSN	Tue, Sep 11, 2007	18.35	18.59	18.21	18.50
3853	NYSE	TSN	Mon, Sep 10, 2007	18.53	18.75	18.25	18.29
3852	NYSE	TSN	Fri, Sep 7, 2007	18.44	18.81	18.20	18.54
3851	NYSE	TSN	Thu, Sep 6, 2007	19.17	19.17	18.55	18.62
3850	NYSE	TSN	Wed, Sep 5, 2007	20.00	20.49	19.01	19.17
3849	NYSE	TSN	Tue, Sep 4, 2007	21.35	22.12	21.35	22.01
3848	NYSE	TSN	Fri, Aug 31, 2007	21.41	21.72	21.27	21.55
3847	NYSE	TSN	Thu, Aug 30, 2007	20.99	21.18	20.88	21.06
3846	NYSE	TSN	Wed, Aug 29, 2007	20.93	21.26	20.86	21.26
3845	NYSE	TSN	Tue, Aug 28, 2007	20.94	21.16	20.84	20.86
3844	NYSE	TSN	Mon, Aug 27, 2007	21.74	21.74	21.17	21.18
3843	NYSE	TSN	Fri, Aug 24, 2007	21.54	21.91	21.43	21.86
3842	NYSE	TSN	Thu, Aug 23, 2007	21.24	21.85	21.18	21.60
3841	NYSE	TSN	Wed, Aug 22, 2007	20.95	21.00	20.59	20.97
3840	NYSE	TSN	Tue, Aug 21, 2007	20.36	20.74	19.81	20.68
3839	NYSE	TSN	Mon, Aug 20, 2007	19.94	20.44	19.84	20.30
3838	NYSE	TSN	Fri, Aug 17, 2007	19.73	20.06	19.49	20.01
3837	NYSE	TSN	Thu, Aug 16, 2007	19.51	19.60	18.97	19.35
3836	NYSE	TSN	Wed, Aug 15, 2007	19.94	20.19	19.50	19.54
3835	NYSE	TSN	Tue, Aug 14, 2007	20.29	20.41	19.82	19.94
3834	NYSE	TSN	Mon, Aug 13, 2007	19.96	20.76	19.89	20.29
3833	NYSE	TSN	Fri, Aug 10, 2007	19.65	20.67	19.00	19.97
3832	NYSE	TSN	Thu, Aug 9, 2007	20.50	20.71	19.70	19.89
3831	NYSE	TSN	Wed, Aug 8, 2007	21.60	21.60	20.35	20.85
3830	NYSE	TSN	Tue, Aug 7, 2007	20.89	21.63	20.81	21.50
3829	NYSE	TSN	Mon, Aug 6, 2007	20.58	21.38	20.33	21.33
3828	NYSE	TSN	Fri, Aug 3, 2007	20.67	21.14	20.39	20.40
3827	NYSE	TSN	Thu, Aug 2, 2007	21.34	21.34	20.55	20.79
3826	NYSE	TSN	Wed, Aug 1, 2007	20.99	21.38	20.58	20.86
3825	NYSE	TSN	Tue, Jul 31, 2007	21.95	22.14	21.25	21.30
3824	NYSE	TSN	Mon, Jul 30, 2007	22.30	22.30	21.26	21.98
3823	NYSE	TSN	Fri, Jul 27, 2007	21.78	22.32	21.36	21.41
3822	NYSE	TSN	Thu, Jul 26, 2007	22.29	22.54	21.80	22.01
3821	NYSE	TSN	Wed, Jul 25, 2007	22.99	23.15	22.45	22.56
3820	NYSE	TSN	Tue, Jul 24, 2007	23.66	23.68	22.94	22.98
3819	NYSE	TSN	Mon, Jul 23, 2007	23.76	23.91	23.67	23.73
3818	NYSE	TSN	Fri, Jul 20, 2007	23.79	23.91	23.52	23.67
3817	NYSE	TSN	Thu, Jul 19, 2007	23.54	23.97	23.52	23.74
3816	NYSE	TSN	Wed, Jul 18, 2007	23.43	23.56	23.16	23.39
3815	NYSE	TSN	Tue, Jul 17, 2007	23.80	24.04	23.40	23.47
3814	NYSE	TSN	Mon, Jul 16, 2007	23.72	23.82	23.28	23.78
3813	NYSE	TSN	Fri, Jul 13, 2007	23.48	24.02	23.44	23.91
3812	NYSE	TSN	Thu, Jul 12, 2007	23.22	23.58	23.20	23.56
3811	NYSE	TSN	Wed, Jul 11, 2007	23.29	23.42	23.05	23.20
3810	NYSE	TSN	Tue, Jul 10, 2007	23.18	23.61	23.18	23.25
3809	NYSE	TSN	Mon, Jul 9, 2007	23.68	23.75	23.36	23.47
3808	NYSE	TSN	Fri, Jul 6, 2007	23.73	23.80	23.51	23.68
3807	NYSE	TSN	Thu, Jul 5, 2007	23.78	23.79	23.47	23.65
3806	NYSE	TSN	Tue, Jul 3, 2007	23.59	24.00	23.33	23.73
3805	NYSE	TSN	Mon, Jul 2, 2007	23.27	23.35	22.83	23.32
3804	NYSE	TSN	Fri, Jun 29, 2007	23.24	23.35	22.88	23.04
3803	NYSE	TSN	Thu, Jun 28, 2007	23.14	23.35	23.00	23.24
3802	NYSE	TSN	Wed, Jun 27, 2007	23.15	23.15	22.91	23.03
3801	NYSE	TSN	Tue, Jun 26, 2007	23.29	23.41	23.10	23.25
3800	NYSE	TSN	Mon, Jun 25, 2007	23.06	23.36	23.04	23.07
3799	NYSE	TSN	Fri, Jun 22, 2007	23.84	23.85	22.90	23.07
3798	NYSE	TSN	Thu, Jun 21, 2007	23.03	24.32	22.95	24.08
3797	NYSE	TSN	Wed, Jun 20, 2007	23.07	23.21	22.91	23.00
3796	NYSE	TSN	Tue, Jun 19, 2007	23.09	23.12	22.79	22.96
3795	NYSE	TSN	Mon, Jun 18, 2007	22.66	23.15	22.66	23.08
3794	NYSE	TSN	Fri, Jun 15, 2007	22.10	22.57	22.10	22.53
3793	NYSE	TSN	Thu, Jun 14, 2007	21.97	22.13	21.82	21.86
3792	NYSE	TSN	Wed, Jun 13, 2007	21.66	21.94	21.45	21.94
3791	NYSE	TSN	Tue, Jun 12, 2007	21.77	21.86	21.66	21.66
3790	NYSE	TSN	Mon, Jun 11, 2007	21.73	21.83	21.64	21.77
3789	NYSE	TSN	Fri, Jun 8, 2007	21.80	21.83	21.56	21.80
3788	NYSE	TSN	Thu, Jun 7, 2007	23.11	23.11	21.64	21.66
3787	NYSE	TSN	Wed, Jun 6, 2007	22.50	22.50	22.25	22.25
3786	NYSE	TSN	Tue, Jun 5, 2007	22.70	22.75	22.48	22.58
3785	NYSE	TSN	Mon, Jun 4, 2007	22.14	22.90	22.10	22.82
3784	NYSE	TSN	Fri, Jun 1, 2007	22.29	22.34	22.16	22.22
3783	NYSE	TSN	Thu, May 31, 2007	21.80	22.54	21.80	22.29
3782	NYSE	TSN	Wed, May 30, 2007	22.26	22.44	22.06	22.27
3781	NYSE	TSN	Tue, May 29, 2007	22.08	22.50	22.08	22.45
3780	NYSE	TSN	Fri, May 25, 2007	21.73	22.15	21.59	22.08
3779	NYSE	TSN	Thu, May 24, 2007	22.27	22.45	21.65	21.69
3778	NYSE	TSN	Wed, May 23, 2007	21.91	22.36	21.89	22.00
3777	NYSE	TSN	Tue, May 22, 2007	21.97	22.04	21.76	21.78
3776	NYSE	TSN	Mon, May 21, 2007	22.02	22.22	21.95	22.04
3775	NYSE	TSN	Fri, May 18, 2007	22.20	22.20	22.02	22.05
3774	NYSE	TSN	Thu, May 17, 2007	22.35	22.45	22.20	22.20
3773	NYSE	TSN	Wed, May 16, 2007	21.87	22.47	21.70	22.35
3772	NYSE	TSN	Tue, May 15, 2007	21.71	21.98	21.66	21.88
3771	NYSE	TSN	Mon, May 14, 2007	21.63	21.73	21.60	21.67
3770	NYSE	TSN	Fri, May 11, 2007	21.65	21.81	21.58	21.64
3769	NYSE	TSN	Thu, May 10, 2007	21.75	21.90	21.54	21.67
3768	NYSE	TSN	Wed, May 9, 2007	21.70	21.83	21.64	21.82
3767	NYSE	TSN	Tue, May 8, 2007	21.34	21.83	21.34	21.68
3766	NYSE	TSN	Mon, May 7, 2007	21.31	21.54	21.19	21.44
3765	NYSE	TSN	Fri, May 4, 2007	21.34	21.47	21.23	21.36
3764	NYSE	TSN	Thu, May 3, 2007	21.14	21.39	21.14	21.34
3763	NYSE	TSN	Wed, May 2, 2007	21.25	21.35	21.16	21.19
3762	NYSE	TSN	Tue, May 1, 2007	20.63	21.24	20.63	21.15
3761	NYSE	TSN	Mon, Apr 30, 2007	21.49	22.46	20.93	20.96
3760	NYSE	TSN	Fri, Apr 27, 2007	21.10	21.25	20.95	21.20
3759	NYSE	TSN	Thu, Apr 26, 2007	21.40	21.49	21.14	21.20
3758	NYSE	TSN	Wed, Apr 25, 2007	21.14	21.43	21.02	21.40
3757	NYSE	TSN	Tue, Apr 24, 2007	20.36	21.22	20.36	21.07
3756	NYSE	TSN	Mon, Apr 23, 2007	20.73	21.21	20.73	21.20
3755	NYSE	TSN	Fri, Apr 20, 2007	21.61	21.61	20.75	20.81
3754	NYSE	TSN	Thu, Apr 19, 2007	20.75	20.80	20.35	20.78
3753	NYSE	TSN	Wed, Apr 18, 2007	21.00	21.00	20.43	20.48
3752	NYSE	TSN	Tue, Apr 17, 2007	20.87	21.13	20.40	20.44
3751	NYSE	TSN	Mon, Apr 16, 2007	20.76	20.92	20.40	20.90
3750	NYSE	TSN	Fri, Apr 13, 2007	20.28	20.71	20.21	20.45
3749	NYSE	TSN	Thu, Apr 12, 2007	19.88	20.24	19.84	20.18
3748	NYSE	TSN	Wed, Apr 11, 2007	20.45	20.45	19.48	19.93
3747	NYSE	TSN	Tue, Apr 10, 2007	19.58	19.69	19.49	19.62
3746	NYSE	TSN	Mon, Apr 9, 2007	19.68	19.72	19.49	19.63
3745	NYSE	TSN	Thu, Apr 5, 2007	19.87	19.95	19.60	19.68
3744	NYSE	TSN	Wed, Apr 4, 2007	19.87	19.94	19.75	19.87
3743	NYSE	TSN	Tue, Apr 3, 2007	19.71	20.00	19.60	19.85
3742	NYSE	TSN	Mon, Apr 2, 2007	19.51	19.83	19.32	19.69
3741	NYSE	TSN	Fri, Mar 30, 2007	19.22	19.56	19.20	19.41
3740	NYSE	TSN	Thu, Mar 29, 2007	18.71	19.27	18.69	18.96
3739	NYSE	TSN	Wed, Mar 28, 2007	18.88	19.23	18.83	19.19
3738	NYSE	TSN	Tue, Mar 27, 2007	18.52	19.12	18.52	19.00
3737	NYSE	TSN	Mon, Mar 26, 2007	19.00	19.12	18.86	19.09
3736	NYSE	TSN	Fri, Mar 23, 2007	19.00	19.19	18.92	19.03
3735	NYSE	TSN	Thu, Mar 22, 2007	18.48	19.00	18.44	18.96
3734	NYSE	TSN	Wed, Mar 21, 2007	18.25	18.44	18.13	18.42
3733	NYSE	TSN	Tue, Mar 20, 2007	18.17	18.33	18.04	18.32
3732	NYSE	TSN	Mon, Mar 19, 2007	18.30	18.39	18.00	18.10
3731	NYSE	TSN	Fri, Mar 16, 2007	18.23	18.35	18.12	18.23
3730	NYSE	TSN	Thu, Mar 15, 2007	18.01	18.30	17.97	18.28
3729	NYSE	TSN	Wed, Mar 14, 2007	17.90	18.05	17.73	18.00
3728	NYSE	TSN	Tue, Mar 13, 2007	18.23	18.25	17.85	17.85
3727	NYSE	TSN	Mon, Mar 12, 2007	17.99	18.35	17.99	18.34
3726	NYSE	TSN	Fri, Mar 9, 2007	18.13	18.16	17.92	17.99
3725	NYSE	TSN	Thu, Mar 8, 2007	18.05	18.14	18.01	18.05
3724	NYSE	TSN	Wed, Mar 7, 2007	17.93	18.14	17.89	17.98
3723	NYSE	TSN	Tue, Mar 6, 2007	17.92	17.98	17.73	17.90
3722	NYSE	TSN	Mon, Mar 5, 2007	17.64	18.02	17.64	17.75
3721	NYSE	TSN	Fri, Mar 2, 2007	18.06	18.18	17.79	17.79
3720	NYSE	TSN	Thu, Mar 1, 2007	17.93	18.23	17.81	18.05
3719	NYSE	TSN	Wed, Feb 28, 2007	18.02	18.45	17.90	18.25
3718	NYSE	TSN	Tue, Feb 27, 2007	18.50	18.51	18.02	18.02
3717	NYSE	TSN	Mon, Feb 26, 2007	18.52	18.62	18.48	18.55
3716	NYSE	TSN	Fri, Feb 23, 2007	18.88	18.88	18.31	18.55
3715	NYSE	TSN	Thu, Feb 22, 2007	18.99	19.05	18.59	18.65
3714	NYSE	TSN	Wed, Feb 21, 2007	19.06	19.20	18.91	18.94
3713	NYSE	TSN	Tue, Feb 20, 2007	18.75	19.16	18.75	19.13
3712	NYSE	TSN	Fri, Feb 16, 2007	18.90	19.00	18.79	18.94
3711	NYSE	TSN	Thu, Feb 15, 2007	18.61	18.99	18.61	18.90
3710	NYSE	TSN	Wed, Feb 14, 2007	18.75	18.80	18.47	18.62
3709	NYSE	TSN	Tue, Feb 13, 2007	18.34	18.83	18.13	18.76
3708	NYSE	TSN	Mon, Feb 12, 2007	18.21	18.47	18.09	18.35
3707	NYSE	TSN	Fri, Feb 9, 2007	18.25	18.49	18.12	18.12
3706	NYSE	TSN	Thu, Feb 8, 2007	18.12	18.30	18.00	18.25
3705	NYSE	TSN	Wed, Feb 7, 2007	18.23	18.40	18.11	18.15
3704	NYSE	TSN	Tue, Feb 6, 2007	18.12	18.38	18.05	18.27
3703	NYSE	TSN	Mon, Feb 5, 2007	18.05	18.23	17.81	18.16
3702	NYSE	TSN	Fri, Feb 2, 2007	17.84	18.15	17.76	18.12
3701	NYSE	TSN	Thu, Feb 1, 2007	17.62	17.98	17.55	17.88
3700	NYSE	TSN	Wed, Jan 31, 2007	17.43	17.90	17.34	17.75
3699	NYSE	TSN	Tue, Jan 30, 2007	17.20	17.40	16.91	17.36
3698	NYSE	TSN	Mon, Jan 29, 2007	17.42	17.94	17.09	17.28
3697	NYSE	TSN	Fri, Jan 26, 2007	16.40	16.83	16.28	16.69
3696	NYSE	TSN	Thu, Jan 25, 2007	16.32	16.63	16.20	16.40
3695	NYSE	TSN	Wed, Jan 24, 2007	15.96	16.41	15.92	16.36
3694	NYSE	TSN	Tue, Jan 23, 2007	15.85	16.04	15.79	15.95
3693	NYSE	TSN	Mon, Jan 22, 2007	15.90	16.08	15.72	15.91
3692	NYSE	TSN	Fri, Jan 19, 2007	15.75	15.95	15.73	15.83
3691	NYSE	TSN	Thu, Jan 18, 2007	15.91	15.95	15.67	15.73
3690	NYSE	TSN	Wed, Jan 17, 2007	16.23	16.23	15.87	15.91
3689	NYSE	TSN	Tue, Jan 16, 2007	16.52	16.67	16.29	16.30
3688	NYSE	TSN	Fri, Jan 12, 2007	16.63	16.84	16.51	16.73
3687	NYSE	TSN	Thu, Jan 11, 2007	16.61	16.91	16.58	16.75
3686	NYSE	TSN	Wed, Jan 10, 2007	16.23	16.64	16.22	16.60
3685	NYSE	TSN	Tue, Jan 9, 2007	16.57	16.57	15.81	16.32
3684	NYSE	TSN	Mon, Jan 8, 2007	16.45	16.45	16.21	16.28
3683	NYSE	TSN	Fri, Jan 5, 2007	16.20	16.55	16.13	16.50
3682	NYSE	TSN	Thu, Jan 4, 2007	16.35	16.37	16.23	16.28
3681	NYSE	TSN	Wed, Jan 3, 2007	16.46	16.62	16.34	16.35
3680	NYSE	TSN	Fri, Dec 29, 2006	16.52	16.61	16.42	16.45
3679	NYSE	TSN	Thu, Dec 28, 2006	16.54	16.65	16.53	16.56
3678	NYSE	TSN	Wed, Dec 27, 2006	16.89	16.99	16.46	16.61
3677	NYSE	TSN	Tue, Dec 26, 2006	16.58	16.68	16.54	16.60
3676	NYSE	TSN	Fri, Dec 22, 2006	16.66	16.75	16.60	16.66
3675	NYSE	TSN	Thu, Dec 21, 2006	16.99	17.09	16.63	16.71
3674	NYSE	TSN	Wed, Dec 20, 2006	16.64	17.05	16.58	16.98
3673	NYSE	TSN	Tue, Dec 19, 2006	16.69	16.75	16.52	16.64
3672	NYSE	TSN	Mon, Dec 18, 2006	16.69	16.77	16.59	16.71
3671	NYSE	TSN	Fri, Dec 15, 2006	16.61	16.78	16.60	16.70
3670	NYSE	TSN	Thu, Dec 14, 2006	16.40	16.73	16.37	16.60
3669	NYSE	TSN	Wed, Dec 13, 2006	16.74	16.86	16.31	16.35
3668	NYSE	TSN	Tue, Dec 12, 2006	16.37	17.00	16.29	17.00
3667	NYSE	TSN	Mon, Dec 11, 2006	16.64	16.64	16.31	16.37
3666	NYSE	TSN	Fri, Dec 8, 2006	16.61	16.77	16.58	16.64
3665	NYSE	TSN	Thu, Dec 7, 2006	16.74	16.75	16.16	16.59
3664	NYSE	TSN	Wed, Dec 6, 2006	16.60	16.81	16.60	16.63
3663	NYSE	TSN	Tue, Dec 5, 2006	16.21	16.64	16.20	16.59
3662	NYSE	TSN	Mon, Dec 4, 2006	15.80	16.36	15.71	16.22
3661	NYSE	TSN	Fri, Dec 1, 2006	15.92	16.00	15.75	15.80
3660	NYSE	TSN	Thu, Nov 30, 2006	15.87	15.89	15.71	15.89
3659	NYSE	TSN	Wed, Nov 29, 2006	15.50	15.88	15.50	15.88
3658	NYSE	TSN	Tue, Nov 28, 2006	15.56	15.56	15.46	15.50
3657	NYSE	TSN	Mon, Nov 27, 2006	15.60	15.62	15.52	15.56
3656	NYSE	TSN	Fri, Nov 24, 2006	15.52	15.68	15.51	15.61
3655	NYSE	TSN	Wed, Nov 22, 2006	15.50	15.65	15.50	15.58
3654	NYSE	TSN	Tue, Nov 21, 2006	15.35	15.52	15.34	15.50
3653	NYSE	TSN	Mon, Nov 20, 2006	15.37	15.52	15.25	15.40
3652	NYSE	TSN	Fri, Nov 17, 2006	15.29	15.43	15.24	15.37
3651	NYSE	TSN	Thu, Nov 16, 2006	15.28	15.48	15.28	15.35
3650	NYSE	TSN	Wed, Nov 15, 2006	15.67	15.86	15.13	15.16
3649	NYSE	TSN	Tue, Nov 14, 2006	15.00	15.68	14.92	15.67
3648	NYSE	TSN	Mon, Nov 13, 2006	14.35	15.15	14.20	14.93
3647	NYSE	TSN	Fri, Nov 10, 2006	14.36	14.56	14.30	14.35
3646	NYSE	TSN	Thu, Nov 9, 2006	14.33	14.42	14.26	14.36
3645	NYSE	TSN	Wed, Nov 8, 2006	14.46	14.46	14.20	14.28
3644	NYSE	TSN	Tue, Nov 7, 2006	14.35	14.53	14.27	14.45
3643	NYSE	TSN	Mon, Nov 6, 2006	14.20	14.32	14.15	14.28
3642	NYSE	TSN	Fri, Nov 3, 2006	14.15	14.45	14.10	14.20
3641	NYSE	TSN	Thu, Nov 2, 2006	14.44	14.66	14.14	14.24
3640	NYSE	TSN	Wed, Nov 1, 2006	14.45	14.48	14.34	14.37
3639	NYSE	TSN	Tue, Oct 31, 2006	14.48	14.55	14.26	14.45
3638	NYSE	TSN	Mon, Oct 30, 2006	14.37	14.62	14.36	14.53
3637	NYSE	TSN	Fri, Oct 27, 2006	14.35	14.41	14.24	14.33
3636	NYSE	TSN	Thu, Oct 26, 2006	14.44	14.44	14.18	14.35
3635	NYSE	TSN	Wed, Oct 25, 2006	14.42	14.45	14.30	14.34
3634	NYSE	TSN	Tue, Oct 24, 2006	14.51	14.51	14.23	14.32
3633	NYSE	TSN	Mon, Oct 23, 2006	14.50	14.60	14.23	14.51
3632	NYSE	TSN	Fri, Oct 20, 2006	14.84	14.94	14.49	14.55
3631	NYSE	TSN	Thu, Oct 19, 2006	14.63	15.00	14.63	14.84
3630	NYSE	TSN	Wed, Oct 18, 2006	15.10	15.16	14.94	14.99
3629	NYSE	TSN	Tue, Oct 17, 2006	14.99	15.82	14.90	15.00
3628	NYSE	TSN	Mon, Oct 16, 2006	15.03	15.10	14.95	14.98
3627	NYSE	TSN	Fri, Oct 13, 2006	15.06	15.11	14.95	15.10
3626	NYSE	TSN	Thu, Oct 12, 2006	15.01	15.08	14.93	14.99
3625	NYSE	TSN	Wed, Oct 11, 2006	15.00	15.13	14.87	14.92
3624	NYSE	TSN	Tue, Oct 10, 2006	15.11	15.11	14.92	15.03
3623	NYSE	TSN	Mon, Oct 9, 2006	15.21	15.23	15.09	15.10
3622	NYSE	TSN	Fri, Oct 6, 2006	15.20	15.25	15.05	15.20
3621	NYSE	TSN	Thu, Oct 5, 2006	15.31	15.37	15.15	15.28
3620	NYSE	TSN	Wed, Oct 4, 2006	15.49	15.50	15.13	15.30
3619	NYSE	TSN	Tue, Oct 3, 2006	15.75	15.81	15.49	15.49
3618	NYSE	TSN	Mon, Oct 2, 2006	15.92	15.96	15.69	15.73
3617	NYSE	TSN	Fri, Sep 29, 2006	16.14	16.20	15.87	15.88
3616	NYSE	TSN	Thu, Sep 28, 2006	16.44	16.53	16.08	16.09
3615	NYSE	TSN	Wed, Sep 27, 2006	16.63	16.64	16.40	16.49
3614	NYSE	TSN	Tue, Sep 26, 2006	16.23	16.70	16.17	16.62
3613	NYSE	TSN	Mon, Sep 25, 2006	15.96	16.18	15.93	16.13
3612	NYSE	TSN	Fri, Sep 22, 2006	15.92	15.96	15.77	15.95
3611	NYSE	TSN	Thu, Sep 21, 2006	15.94	16.05	15.81	15.88
3610	NYSE	TSN	Wed, Sep 20, 2006	16.28	16.28	15.87	15.91
3609	NYSE	TSN	Tue, Sep 19, 2006	16.06	16.14	15.89	16.09
3608	NYSE	TSN	Mon, Sep 18, 2006	15.95	16.01	15.83	16.01
3607	NYSE	TSN	Fri, Sep 15, 2006	15.78	16.00	15.50	15.95
3606	NYSE	TSN	Thu, Sep 14, 2006	15.20	15.84	15.18	15.78
3605	NYSE	TSN	Wed, Sep 13, 2006	15.02	15.26	14.91	15.25
3604	NYSE	TSN	Tue, Sep 12, 2006	14.98	15.03	14.88	15.01
3603	NYSE	TSN	Mon, Sep 11, 2006	15.10	15.18	14.86	14.97
3602	NYSE	TSN	Fri, Sep 8, 2006	15.20	15.29	15.05	15.20
3601	NYSE	TSN	Thu, Sep 7, 2006	14.93	15.19	14.92	15.12
3600	NYSE	TSN	Wed, Sep 6, 2006	14.77	14.95	14.68	14.92
3599	NYSE	TSN	Tue, Sep 5, 2006	14.60	14.85	14.52	14.77
3598	NYSE	TSN	Fri, Sep 1, 2006	14.70	14.82	14.56	14.71
3597	NYSE	TSN	Thu, Aug 31, 2006	14.76	14.89	14.68	14.73
3596	NYSE	TSN	Wed, Aug 30, 2006	15.00	15.02	14.72	14.76
3595	NYSE	TSN	Tue, Aug 29, 2006	14.55	15.05	14.55	15.00
3594	NYSE	TSN	Mon, Aug 28, 2006	14.40	14.57	14.37	14.49
3593	NYSE	TSN	Fri, Aug 25, 2006	14.26	14.51	14.23	14.47
3592	NYSE	TSN	Thu, Aug 24, 2006	14.53	14.55	14.18	14.25
3591	NYSE	TSN	Wed, Aug 23, 2006	14.47	14.52	14.40	14.49
3590	NYSE	TSN	Tue, Aug 22, 2006	14.50	14.57	14.37	14.56
3589	NYSE	TSN	Mon, Aug 21, 2006	14.36	14.68	14.36	14.49
3588	NYSE	TSN	Fri, Aug 18, 2006	14.27	14.29	14.03	14.26
3587	NYSE	TSN	Thu, Aug 17, 2006	13.82	14.34	13.77	14.32
3586	NYSE	TSN	Wed, Aug 16, 2006	13.60	13.82	13.42	13.82
3585	NYSE	TSN	Tue, Aug 15, 2006	13.54	13.63	13.50	13.54
3584	NYSE	TSN	Mon, Aug 14, 2006	13.44	13.71	13.42	13.48
3583	NYSE	TSN	Fri, Aug 11, 2006	13.33	13.52	13.28	13.45
3582	NYSE	TSN	Thu, Aug 10, 2006	13.14	13.41	13.05	13.33
3581	NYSE	TSN	Wed, Aug 9, 2006	13.24	13.34	13.06	13.13
3580	NYSE	TSN	Tue, Aug 8, 2006	13.25	13.43	13.15	13.19
3579	NYSE	TSN	Mon, Aug 7, 2006	13.35	13.45	13.22	13.24
3578	NYSE	TSN	Fri, Aug 4, 2006	13.85	13.89	13.32	13.48
3577	NYSE	TSN	Thu, Aug 3, 2006	13.80	13.81	13.60	13.64
3576	NYSE	TSN	Wed, Aug 2, 2006	13.78	14.04	13.68	13.96
3575	NYSE	TSN	Tue, Aug 1, 2006	14.10	14.10	13.73	13.77
3574	NYSE	TSN	Mon, Jul 31, 2006	13.66	14.46	13.18	14.15
3573	NYSE	TSN	Fri, Jul 28, 2006	14.15	14.57	14.13	14.57
3572	NYSE	TSN	Thu, Jul 27, 2006	14.34	14.50	14.14	14.15
3571	NYSE	TSN	Wed, Jul 26, 2006	14.24	14.49	14.24	14.34
3570	NYSE	TSN	Tue, Jul 25, 2006	14.38	14.60	14.29	14.34
3569	NYSE	TSN	Mon, Jul 24, 2006	14.22	14.57	14.22	14.53
3568	NYSE	TSN	Fri, Jul 21, 2006	14.85	14.91	14.26	14.26
3567	NYSE	TSN	Thu, Jul 20, 2006	14.61	14.83	14.55	14.68
3566	NYSE	TSN	Wed, Jul 19, 2006	14.40	14.63	14.38	14.58
3565	NYSE	TSN	Tue, Jul 18, 2006	14.22	14.43	14.13	14.29
3564	NYSE	TSN	Mon, Jul 17, 2006	14.22	14.34	14.11	14.21
3563	NYSE	TSN	Fri, Jul 14, 2006	14.68	14.79	14.27	14.37
3562	NYSE	TSN	Thu, Jul 13, 2006	15.17	15.17	14.69	14.74
3561	NYSE	TSN	Wed, Jul 12, 2006	15.44	15.49	15.12	15.16
3560	NYSE	TSN	Tue, Jul 11, 2006	15.28	15.50	15.14	15.49
3559	NYSE	TSN	Mon, Jul 10, 2006	15.01	15.50	14.80	15.28
3558	NYSE	TSN	Fri, Jul 7, 2006	14.80	14.80	14.43	14.45
3557	NYSE	TSN	Thu, Jul 6, 2006	14.53	14.89	14.46	14.86
3556	NYSE	TSN	Wed, Jul 5, 2006	14.77	14.83	14.42	14.45
3555	NYSE	TSN	Mon, Jul 3, 2006	14.81	15.00	14.80	14.85
3554	NYSE	TSN	Fri, Jun 30, 2006	14.97	14.99	14.69	14.86
3553	NYSE	TSN	Thu, Jun 29, 2006	14.52	14.87	14.49	14.85
3552	NYSE	TSN	Wed, Jun 28, 2006	14.50	14.60	14.25	14.28
3551	NYSE	TSN	Tue, Jun 27, 2006	14.87	14.93	14.36	14.42
3550	NYSE	TSN	Mon, Jun 26, 2006	15.02	15.25	14.87	14.94
3549	NYSE	TSN	Fri, Jun 23, 2006	14.91	15.06	14.82	15.01
3548	NYSE	TSN	Thu, Jun 22, 2006	14.81	15.26	14.81	14.88
3547	NYSE	TSN	Wed, Jun 21, 2006	14.67	15.00	14.62	14.76
3546	NYSE	TSN	Tue, Jun 20, 2006	14.69	14.82	14.51	14.57
3545	NYSE	TSN	Mon, Jun 19, 2006	14.61	14.83	14.55	14.64
3544	NYSE	TSN	Fri, Jun 16, 2006	14.58	14.65	14.45	14.51
3543	NYSE	TSN	Thu, Jun 15, 2006	14.79	14.83	14.43	14.58
3542	NYSE	TSN	Wed, Jun 14, 2006	14.67	14.85	14.50	14.72
3541	NYSE	TSN	Tue, Jun 13, 2006	15.16	15.32	14.64	14.72
3540	NYSE	TSN	Mon, Jun 12, 2006	15.35	15.50	15.12	15.14
3539	NYSE	TSN	Fri, Jun 9, 2006	15.47	15.54	15.30	15.34
3538	NYSE	TSN	Thu, Jun 8, 2006	15.81	15.85	15.36	15.47
3537	NYSE	TSN	Wed, Jun 7, 2006	15.62	15.96	15.50	15.73
3536	NYSE	TSN	Tue, Jun 6, 2006	15.61	15.77	15.28	15.61
3535	NYSE	TSN	Mon, Jun 5, 2006	15.91	15.93	15.60	15.60
3534	NYSE	TSN	Fri, Jun 2, 2006	16.01	16.05	15.72	15.91
3533	NYSE	TSN	Thu, Jun 1, 2006	16.02	16.02	15.73	15.90
3532	NYSE	TSN	Wed, May 31, 2006	16.14	16.14	15.89	16.01
3531	NYSE	TSN	Tue, May 30, 2006	16.18	16.50	15.99	16.06
3530	NYSE	TSN	Fri, May 26, 2006	16.40	16.50	16.18	16.36
3529	NYSE	TSN	Thu, May 25, 2006	16.20	16.49	15.95	16.40
3528	NYSE	TSN	Wed, May 24, 2006	16.45	16.46	15.63	16.20
3527	NYSE	TSN	Tue, May 23, 2006	17.17	17.23	16.63	16.63
3526	NYSE	TSN	Mon, May 22, 2006	16.90	17.33	16.90	17.16
3525	NYSE	TSN	Fri, May 19, 2006	15.69	16.50	15.69	16.49
3524	NYSE	TSN	Thu, May 18, 2006	15.27	15.68	15.15	15.55
3523	NYSE	TSN	Wed, May 17, 2006	15.54	15.55	15.08	15.17
3522	NYSE	TSN	Tue, May 16, 2006	15.92	15.99	15.59	15.63
3521	NYSE	TSN	Mon, May 15, 2006	15.38	15.88	15.36	15.88
3520	NYSE	TSN	Fri, May 12, 2006	15.75	15.75	15.24	15.37
3519	NYSE	TSN	Thu, May 11, 2006	15.80	16.26	15.68	15.71
3518	NYSE	TSN	Wed, May 10, 2006	14.99	15.70	14.98	15.69
3517	NYSE	TSN	Tue, May 9, 2006	14.87	15.00	14.85	14.98
3516	NYSE	TSN	Mon, May 8, 2006	14.93	14.93	14.76	14.87
3515	NYSE	TSN	Fri, May 5, 2006	14.82	15.02	14.76	14.98
3514	NYSE	TSN	Thu, May 4, 2006	14.69	14.86	14.45	14.61
3513	NYSE	TSN	Wed, May 3, 2006	14.59	14.72	14.45	14.63
3512	NYSE	TSN	Tue, May 2, 2006	14.61	14.85	14.35	14.64
3511	NYSE	TSN	Mon, May 1, 2006	14.58	14.95	14.51	14.71
3510	NYSE	TSN	Fri, Apr 28, 2006	14.55	14.62	14.06	14.60
3509	NYSE	TSN	Thu, Apr 27, 2006	13.65	14.95	12.92	14.55
3508	NYSE	TSN	Wed, Apr 26, 2006	13.74	14.52	13.72	14.42
3507	NYSE	TSN	Tue, Apr 25, 2006	13.75	13.80	13.62	13.72
3506	NYSE	TSN	Mon, Apr 24, 2006	14.05	14.09	13.58	13.72
3505	NYSE	TSN	Fri, Apr 21, 2006	13.45	14.17	13.30	14.05
3504	NYSE	TSN	Thu, Apr 20, 2006	12.75	13.12	12.75	12.92
3503	NYSE	TSN	Wed, Apr 19, 2006	13.19	13.32	13.13	13.27
3502	NYSE	TSN	Tue, Apr 18, 2006	13.14	13.36	13.05	13.34
3501	NYSE	TSN	Mon, Apr 17, 2006	13.08	13.23	13.01	13.17
3500	NYSE	TSN	Thu, Apr 13, 2006	13.11	13.27	13.08	13.08
3499	NYSE	TSN	Wed, Apr 12, 2006	13.08	13.23	13.07	13.10
3498	NYSE	TSN	Tue, Apr 11, 2006	13.23	13.30	13.05	13.07
3497	NYSE	TSN	Mon, Apr 10, 2006	13.27	13.34	13.23	13.24
3496	NYSE	TSN	Fri, Apr 7, 2006	13.33	13.34	13.25	13.26
3495	NYSE	TSN	Thu, Apr 6, 2006	13.44	13.47	13.25	13.26
3494	NYSE	TSN	Wed, Apr 5, 2006	13.71	13.81	13.41	13.41
3493	NYSE	TSN	Tue, Apr 4, 2006	13.77	13.77	13.61	13.69
3492	NYSE	TSN	Mon, Apr 3, 2006	13.80	13.98	13.75	13.77
3491	NYSE	TSN	Fri, Mar 31, 2006	13.57	13.87	13.55	13.74
3490	NYSE	TSN	Thu, Mar 30, 2006	13.59	13.71	13.47	13.58
3489	NYSE	TSN	Wed, Mar 29, 2006	13.79	13.81	13.52	13.55
3488	NYSE	TSN	Tue, Mar 28, 2006	13.79	13.93	13.70	13.85
3487	NYSE	TSN	Mon, Mar 27, 2006	13.91	14.00	13.68	13.75
3486	NYSE	TSN	Fri, Mar 24, 2006	13.86	13.98	13.63	13.78
3485	NYSE	TSN	Thu, Mar 23, 2006	13.73	13.87	13.57	13.82
3484	NYSE	TSN	Wed, Mar 22, 2006	13.61	13.75	13.48	13.72
3483	NYSE	TSN	Tue, Mar 21, 2006	13.55	13.66	13.51	13.64
3482	NYSE	TSN	Mon, Mar 20, 2006	13.38	13.60	13.31	13.55
3481	NYSE	TSN	Fri, Mar 17, 2006	13.23	13.40	13.12	13.36
3480	NYSE	TSN	Thu, Mar 16, 2006	12.90	13.21	12.85	13.16
3479	NYSE	TSN	Wed, Mar 15, 2006	13.21	13.21	12.72	12.94
3478	NYSE	TSN	Tue, Mar 14, 2006	13.07	13.34	12.57	13.26
3477	NYSE	TSN	Mon, Mar 13, 2006	13.62	13.66	13.01	13.06
3476	NYSE	TSN	Fri, Mar 10, 2006	13.64	13.82	13.45	13.65
3475	NYSE	TSN	Thu, Mar 9, 2006	13.16	13.75	13.15	13.64
3474	NYSE	TSN	Wed, Mar 8, 2006	13.16	13.24	12.93	13.16
3473	NYSE	TSN	Tue, Mar 7, 2006	13.09	13.16	12.88	13.16
3472	NYSE	TSN	Mon, Mar 6, 2006	13.28	13.31	13.05	13.16
3471	NYSE	TSN	Fri, Mar 3, 2006	13.59	13.59	13.33	13.34
3470	NYSE	TSN	Thu, Mar 2, 2006	13.70	13.71	13.35	13.62
3469	NYSE	TSN	Wed, Mar 1, 2006	13.53	13.89	13.10	13.79
3468	NYSE	TSN	Tue, Feb 28, 2006	14.02	14.03	13.53	13.53
3467	NYSE	TSN	Mon, Feb 27, 2006	14.07	14.17	14.01	14.07
3466	NYSE	TSN	Fri, Feb 24, 2006	14.16	14.19	14.01	14.11
3465	NYSE	TSN	Thu, Feb 23, 2006	14.14	14.27	14.10	14.16
3464	NYSE	TSN	Wed, Feb 22, 2006	14.44	14.45	14.16	14.21
3463	NYSE	TSN	Tue, Feb 21, 2006	14.63	14.63	14.30	14.34
3462	NYSE	TSN	Fri, Feb 17, 2006	15.42	15.42	14.60	14.66
3461	NYSE	TSN	Thu, Feb 16, 2006	14.71	14.73	14.61	14.66
3460	NYSE	TSN	Wed, Feb 15, 2006	14.65	14.96	14.55	14.71
3459	NYSE	TSN	Tue, Feb 14, 2006	14.53	14.84	14.48	14.74
3458	NYSE	TSN	Mon, Feb 13, 2006	14.46	14.65	14.44	14.58
3457	NYSE	TSN	Fri, Feb 10, 2006	14.46	14.57	14.43	14.54
3456	NYSE	TSN	Thu, Feb 9, 2006	14.11	14.58	14.10	14.52
3455	NYSE	TSN	Wed, Feb 8, 2006	14.06	14.21	14.03	14.14
3454	NYSE	TSN	Tue, Feb 7, 2006	14.08	14.09	13.93	14.08
3453	NYSE	TSN	Mon, Feb 6, 2006	14.32	14.37	14.10	14.10
3452	NYSE	TSN	Fri, Feb 3, 2006	14.32	14.34	14.23	14.30
3451	NYSE	TSN	Thu, Feb 2, 2006	14.48	14.50	14.26	14.41
3450	NYSE	TSN	Wed, Feb 1, 2006	14.30	14.55	14.26	14.48
3449	NYSE	TSN	Tue, Jan 31, 2006	14.35	14.37	14.21	14.33
3448	NYSE	TSN	Mon, Jan 30, 2006	13.93	14.59	13.72	14.27
3447	NYSE	TSN	Fri, Jan 27, 2006	15.51	15.66	15.36	15.37
3446	NYSE	TSN	Thu, Jan 26, 2006	15.49	15.71	15.44	15.51
3445	NYSE	TSN	Wed, Jan 25, 2006	15.80	15.80	15.35	15.49
3444	NYSE	TSN	Tue, Jan 24, 2006	16.49	16.49	15.79	15.83
3443	NYSE	TSN	Mon, Jan 23, 2006	16.24	16.49	16.12	16.48
3442	NYSE	TSN	Fri, Jan 20, 2006	16.48	16.48	16.13	16.25
3441	NYSE	TSN	Thu, Jan 19, 2006	16.57	16.57	16.42	16.49
3440	NYSE	TSN	Wed, Jan 18, 2006	16.49	16.62	16.44	16.57
3439	NYSE	TSN	Tue, Jan 17, 2006	16.50	16.52	16.35	16.49
3438	NYSE	TSN	Fri, Jan 13, 2006	16.70	16.71	16.16	16.55
3437	NYSE	TSN	Thu, Jan 12, 2006	16.81	16.90	16.62	16.89
3436	NYSE	TSN	Wed, Jan 11, 2006	16.79	16.82	16.73	16.80
3435	NYSE	TSN	Tue, Jan 10, 2006	16.81	16.82	16.64	16.75
3434	NYSE	TSN	Mon, Jan 9, 2006	16.77	16.85	16.68	16.83
3433	NYSE	TSN	Fri, Jan 6, 2006	16.77	16.81	16.65	16.81
3432	NYSE	TSN	Thu, Jan 5, 2006	16.75	16.76	16.57	16.76
3431	NYSE	TSN	Wed, Jan 4, 2006	16.72	16.81	16.53	16.81
3430	NYSE	TSN	Tue, Jan 3, 2006	17.07	17.08	16.45	16.71
3429	NYSE	TSN	Fri, Dec 30, 2005	17.21	17.21	16.95	17.10
3428	NYSE	TSN	Thu, Dec 29, 2005	17.26	17.29	17.14	17.28
3427	NYSE	TSN	Wed, Dec 28, 2005	17.26	17.27	17.18	17.26
3426	NYSE	TSN	Tue, Dec 27, 2005	17.30	17.35	17.14	17.25
3425	NYSE	TSN	Fri, Dec 23, 2005	17.13	17.25	17.10	17.24
3424	NYSE	TSN	Thu, Dec 22, 2005	17.12	17.24	17.00	17.11
3423	NYSE	TSN	Wed, Dec 21, 2005	16.90	17.21	16.82	17.07
3422	NYSE	TSN	Tue, Dec 20, 2005	16.80	16.91	16.80	16.90
3421	NYSE	TSN	Mon, Dec 19, 2005	16.86	16.87	16.67	16.80
3420	NYSE	TSN	Fri, Dec 16, 2005	16.90	16.91	16.74	16.86
3419	NYSE	TSN	Thu, Dec 15, 2005	16.78	16.81	16.69	16.78
3418	NYSE	TSN	Wed, Dec 14, 2005	16.65	16.80	16.60	16.76
3417	NYSE	TSN	Tue, Dec 13, 2005	16.57	16.70	16.43	16.65
3416	NYSE	TSN	Mon, Dec 12, 2005	16.49	16.69	16.46	16.61
3415	NYSE	TSN	Fri, Dec 9, 2005	16.52	16.64	16.45	16.49
3414	NYSE	TSN	Thu, Dec 8, 2005	16.38	16.64	16.27	16.52
3413	NYSE	TSN	Wed, Dec 7, 2005	16.32	16.41	16.14	16.29
3412	NYSE	TSN	Tue, Dec 6, 2005	16.55	16.56	16.34	16.37
3411	NYSE	TSN	Mon, Dec 5, 2005	16.79	16.80	16.39	16.53
3410	NYSE	TSN	Fri, Dec 2, 2005	17.10	17.10	16.84	16.87
3409	NYSE	TSN	Thu, Dec 1, 2005	16.83	17.16	16.81	17.16
3408	NYSE	TSN	Wed, Nov 30, 2005	16.93	16.97	16.82	16.83
3407	NYSE	TSN	Tue, Nov 29, 2005	16.73	16.93	16.67	16.89
3406	NYSE	TSN	Mon, Nov 28, 2005	16.73	16.77	16.51	16.69
3405	NYSE	TSN	Fri, Nov 25, 2005	16.62	16.79	16.52	16.78
3404	NYSE	TSN	Wed, Nov 23, 2005	16.76	16.77	16.51	16.51
3403	NYSE	TSN	Tue, Nov 22, 2005	16.74	16.85	16.67	16.80
3402	NYSE	TSN	Mon, Nov 21, 2005	16.70	16.85	16.66	16.72
3401	NYSE	TSN	Fri, Nov 18, 2005	16.68	16.75	16.51	16.74
3400	NYSE	TSN	Thu, Nov 17, 2005	16.35	16.61	16.34	16.59
3399	NYSE	TSN	Wed, Nov 16, 2005	16.57	16.60	16.27	16.35
3398	NYSE	TSN	Tue, Nov 15, 2005	16.51	16.72	16.40	16.57
3397	NYSE	TSN	Mon, Nov 14, 2005	15.72	17.17	15.70	16.51
3396	NYSE	TSN	Fri, Nov 11, 2005	18.66	18.70	18.41	18.50
3395	NYSE	TSN	Thu, Nov 10, 2005	18.69	18.70	18.42	18.70
3394	NYSE	TSN	Wed, Nov 9, 2005	18.56	18.65	18.51	18.62
3393	NYSE	TSN	Tue, Nov 8, 2005	18.54	18.67	18.37	18.55
3392	NYSE	TSN	Mon, Nov 7, 2005	18.63	18.74	18.47	18.65
3391	NYSE	TSN	Fri, Nov 4, 2005	18.39	19.50	18.37	18.52
3390	NYSE	TSN	Thu, Nov 3, 2005	18.05	18.27	18.02	18.24
3389	NYSE	TSN	Wed, Nov 2, 2005	17.89	18.07	17.89	18.05
3388	NYSE	TSN	Tue, Nov 1, 2005	17.80	17.94	17.64	17.89
3387	NYSE	TSN	Mon, Oct 31, 2005	17.54	18.00	17.54	17.80
3386	NYSE	TSN	Fri, Oct 28, 2005	17.35	17.50	17.10	17.50
3385	NYSE	TSN	Thu, Oct 27, 2005	17.68	17.74	17.14	17.21
3384	NYSE	TSN	Wed, Oct 26, 2005	17.93	18.00	17.76	17.77
3383	NYSE	TSN	Tue, Oct 25, 2005	18.05	18.17	17.80	17.92
3382	NYSE	TSN	Mon, Oct 24, 2005	17.73	18.21	17.71	18.04
3381	NYSE	TSN	Fri, Oct 21, 2005	18.10	18.16	17.70	17.72
3380	NYSE	TSN	Thu, Oct 20, 2005	17.98	18.12	17.90	18.09
3379	NYSE	TSN	Wed, Oct 19, 2005	18.05	18.10	17.82	18.05
3378	NYSE	TSN	Tue, Oct 18, 2005	17.88	18.03	17.73	17.98
3377	NYSE	TSN	Mon, Oct 17, 2005	17.80	17.92	17.73	17.88
3376	NYSE	TSN	Fri, Oct 14, 2005	17.79	17.91	17.61	17.88
3375	NYSE	TSN	Thu, Oct 13, 2005	17.72	18.00	17.53	17.80
3374	NYSE	TSN	Wed, Oct 12, 2005	17.55	17.90	17.55	17.77
3373	NYSE	TSN	Tue, Oct 11, 2005	17.96	18.06	17.69	17.70
3372	NYSE	TSN	Mon, Oct 10, 2005	18.12	18.24	17.92	18.00
3371	NYSE	TSN	Fri, Oct 7, 2005	18.01	18.10	17.85	18.10
3370	NYSE	TSN	Thu, Oct 6, 2005	17.87	18.16	17.84	17.99
3369	NYSE	TSN	Wed, Oct 5, 2005	17.94	18.09	17.78	17.82
3368	NYSE	TSN	Tue, Oct 4, 2005	18.24	18.29	17.97	18.04
3367	NYSE	TSN	Mon, Oct 3, 2005	17.98	18.23	17.87	18.23
3366	NYSE	TSN	Fri, Sep 30, 2005	17.85	18.31	17.78	18.05
3365	NYSE	TSN	Thu, Sep 29, 2005	17.65	17.87	17.60	17.84
3364	NYSE	TSN	Wed, Sep 28, 2005	17.36	17.72	17.30	17.60
3363	NYSE	TSN	Tue, Sep 27, 2005	17.25	17.40	16.74	17.36
3362	NYSE	TSN	Mon, Sep 26, 2005	17.75	17.79	17.44	17.52
3361	NYSE	TSN	Fri, Sep 23, 2005	17.43	17.83	17.42	17.68
3360	NYSE	TSN	Thu, Sep 22, 2005	17.24	17.56	17.21	17.43
3359	NYSE	TSN	Wed, Sep 21, 2005	17.52	17.56	17.12	17.26
3358	NYSE	TSN	Tue, Sep 20, 2005	17.74	17.82	17.54	17.57
3357	NYSE	TSN	Mon, Sep 19, 2005	17.95	17.97	17.69	17.74
3356	NYSE	TSN	Fri, Sep 16, 2005	17.87	18.04	17.80	18.00
3355	NYSE	TSN	Thu, Sep 15, 2005	17.65	17.73	17.59	17.72
3354	NYSE	TSN	Wed, Sep 14, 2005	18.00	18.01	17.42	17.65
3353	NYSE	TSN	Tue, Sep 13, 2005	18.07	18.24	18.03	18.05
3352	NYSE	TSN	Mon, Sep 12, 2005	18.04	18.18	17.96	18.18
3351	NYSE	TSN	Fri, Sep 9, 2005	18.13	18.18	17.95	18.03
3350	NYSE	TSN	Thu, Sep 8, 2005	18.18	18.45	18.08	18.15
3349	NYSE	TSN	Wed, Sep 7, 2005	18.04	18.29	17.92	18.23
3348	NYSE	TSN	Tue, Sep 6, 2005	17.93	18.21	17.89	18.16
3347	NYSE	TSN	Fri, Sep 2, 2005	17.92	18.00	17.84	17.89
3346	NYSE	TSN	Thu, Sep 1, 2005	17.74	17.98	17.74	17.82
3345	NYSE	TSN	Wed, Aug 31, 2005	17.36	17.81	17.29	17.78
3344	NYSE	TSN	Tue, Aug 30, 2005	17.62	17.68	17.28	17.34
3343	NYSE	TSN	Mon, Aug 29, 2005	17.60	17.73	17.42	17.69
3342	NYSE	TSN	Fri, Aug 26, 2005	17.67	17.72	17.56	17.60
3341	NYSE	TSN	Thu, Aug 25, 2005	17.66	17.86	17.62	17.70
3340	NYSE	TSN	Wed, Aug 24, 2005	17.55	17.76	17.48	17.67
3339	NYSE	TSN	Tue, Aug 23, 2005	17.48	17.62	17.45	17.55
3338	NYSE	TSN	Mon, Aug 22, 2005	17.62	17.80	17.50	17.58
3337	NYSE	TSN	Fri, Aug 19, 2005	17.68	17.82	17.60	17.64
3336	NYSE	TSN	Thu, Aug 18, 2005	17.52	17.77	17.51	17.63
3335	NYSE	TSN	Wed, Aug 17, 2005	17.50	17.72	17.50	17.61
3334	NYSE	TSN	Tue, Aug 16, 2005	17.63	17.63	17.47	17.48
3333	NYSE	TSN	Mon, Aug 15, 2005	17.58	17.66	17.48	17.63
3332	NYSE	TSN	Fri, Aug 12, 2005	17.62	17.71	17.49	17.61
3331	NYSE	TSN	Thu, Aug 11, 2005	17.68	17.75	17.45	17.61
3330	NYSE	TSN	Wed, Aug 10, 2005	17.84	18.09	17.69	17.70
3329	NYSE	TSN	Tue, Aug 9, 2005	17.89	17.89	17.78	17.79
3328	NYSE	TSN	Mon, Aug 8, 2005	17.86	18.01	17.85	17.87
3327	NYSE	TSN	Fri, Aug 5, 2005	18.60	18.64	17.71	17.86
3326	NYSE	TSN	Thu, Aug 4, 2005	17.97	17.98	17.70	17.80
3325	NYSE	TSN	Wed, Aug 3, 2005	17.85	18.02	17.82	17.99
3324	NYSE	TSN	Tue, Aug 2, 2005	17.96	18.08	17.78	17.97
3323	NYSE	TSN	Mon, Aug 1, 2005	16.73	18.60	16.73	17.95
3322	NYSE	TSN	Fri, Jul 29, 2005	18.48	18.67	18.45	18.64
3321	NYSE	TSN	Thu, Jul 28, 2005	18.47	18.64	18.39	18.50
3320	NYSE	TSN	Wed, Jul 27, 2005	18.44	18.50	18.32	18.46
3319	NYSE	TSN	Tue, Jul 26, 2005	18.44	18.60	18.37	18.45
3318	NYSE	TSN	Mon, Jul 25, 2005	18.83	18.85	18.41	18.47
3317	NYSE	TSN	Fri, Jul 22, 2005	18.74	18.90	18.67	18.90
3316	NYSE	TSN	Thu, Jul 21, 2005	19.00	19.11	18.64	18.80
3315	NYSE	TSN	Wed, Jul 20, 2005	18.91	19.15	18.74	19.06
3314	NYSE	TSN	Tue, Jul 19, 2005	18.80	18.99	18.69	18.90
3313	NYSE	TSN	Mon, Jul 18, 2005	19.30	19.30	18.91	19.03
3312	NYSE	TSN	Fri, Jul 15, 2005	19.00	19.91	19.00	19.47
3311	NYSE	TSN	Thu, Jul 14, 2005	18.42	18.68	18.42	18.52
3310	NYSE	TSN	Wed, Jul 13, 2005	18.20	18.35	18.15	18.32
3309	NYSE	TSN	Tue, Jul 12, 2005	18.16	18.37	18.13	18.20
3308	NYSE	TSN	Mon, Jul 11, 2005	18.36	18.68	18.15	18.18
3307	NYSE	TSN	Fri, Jul 8, 2005	18.02	18.35	17.95	18.26
3306	NYSE	TSN	Thu, Jul 7, 2005	17.67	18.02	17.52	18.02
3305	NYSE	TSN	Wed, Jul 6, 2005	17.70	18.00	17.70	17.85
3304	NYSE	TSN	Tue, Jul 5, 2005	17.73	17.83	17.66	17.72
3303	NYSE	TSN	Fri, Jul 1, 2005	17.83	17.94	17.70	17.80
3302	NYSE	TSN	Thu, Jun 30, 2005	17.66	17.98	17.52	17.80
3301	NYSE	TSN	Wed, Jun 29, 2005	17.62	17.92	17.54	17.59
3300	NYSE	TSN	Tue, Jun 28, 2005	17.55	17.62	17.42	17.62
3299	NYSE	TSN	Mon, Jun 27, 2005	17.95	17.95	17.39	17.44
3298	NYSE	TSN	Fri, Jun 24, 2005	18.10	18.12	17.90	18.00
3297	NYSE	TSN	Thu, Jun 23, 2005	18.21	18.25	18.00	18.10
3296	NYSE	TSN	Wed, Jun 22, 2005	18.20	18.30	18.17	18.21
3295	NYSE	TSN	Tue, Jun 21, 2005	18.39	18.39	18.08	18.14
3294	NYSE	TSN	Mon, Jun 20, 2005	18.53	18.68	18.36	18.41
3293	NYSE	TSN	Fri, Jun 17, 2005	18.83	18.85	18.62	18.65
3292	NYSE	TSN	Thu, Jun 16, 2005	18.77	18.88	18.74	18.79
3291	NYSE	TSN	Wed, Jun 15, 2005	18.65	18.81	18.61	18.78
3290	NYSE	TSN	Tue, Jun 14, 2005	18.48	18.68	18.47	18.65
3289	NYSE	TSN	Mon, Jun 13, 2005	18.30	18.55	18.18	18.52
3288	NYSE	TSN	Fri, Jun 10, 2005	18.54	18.66	18.35	18.37
3287	NYSE	TSN	Thu, Jun 9, 2005	18.34	18.52	18.24	18.48
3286	NYSE	TSN	Wed, Jun 8, 2005	18.50	18.56	18.29	18.33
3285	NYSE	TSN	Tue, Jun 7, 2005	18.45	18.55	18.35	18.45
3284	NYSE	TSN	Mon, Jun 6, 2005	18.46	18.53	18.31	18.44
3283	NYSE	TSN	Fri, Jun 3, 2005	18.67	18.77	18.48	18.50
3282	NYSE	TSN	Thu, Jun 2, 2005	18.55	18.66	18.50	18.64
3281	NYSE	TSN	Wed, Jun 1, 2005	18.46	18.68	18.36	18.56
3280	NYSE	TSN	Tue, May 31, 2005	18.76	18.76	18.38	18.46
3279	NYSE	TSN	Fri, May 27, 2005	18.78	18.93	18.66	18.83
3278	NYSE	TSN	Thu, May 26, 2005	18.80	18.87	18.72	18.86
3277	NYSE	TSN	Wed, May 25, 2005	18.90	18.93	18.68	18.75
3276	NYSE	TSN	Tue, May 24, 2005	18.97	19.02	18.88	19.00
3275	NYSE	TSN	Mon, May 23, 2005	19.06	19.15	18.85	18.95
3274	NYSE	TSN	Fri, May 20, 2005	18.95	19.15	18.95	19.08
3273	NYSE	TSN	Thu, May 19, 2005	19.22	19.25	18.92	19.00
3272	NYSE	TSN	Wed, May 18, 2005	18.93	19.10	18.86	19.02
3271	NYSE	TSN	Tue, May 17, 2005	18.60	18.89	18.55	18.85
3270	NYSE	TSN	Mon, May 16, 2005	18.50	18.76	18.50	18.75
3269	NYSE	TSN	Fri, May 13, 2005	18.60	18.74	18.51	18.59
3268	NYSE	TSN	Thu, May 12, 2005	18.45	18.72	18.40	18.63
3267	NYSE	TSN	Wed, May 11, 2005	18.16	18.49	18.13	18.42
3266	NYSE	TSN	Tue, May 10, 2005	17.95	18.21	17.87	18.20
3265	NYSE	TSN	Mon, May 9, 2005	18.09	18.15	17.89	18.00
3264	NYSE	TSN	Fri, May 6, 2005	18.15	18.33	18.07	18.16
3263	NYSE	TSN	Thu, May 5, 2005	17.93	18.32	17.79	18.12
3262	NYSE	TSN	Wed, May 4, 2005	17.70	18.26	17.57	18.02
3261	NYSE	TSN	Tue, May 3, 2005	17.40	17.79	17.27	17.71
3260	NYSE	TSN	Mon, May 2, 2005	17.50	17.95	17.23	17.41
3259	NYSE	TSN	Fri, Apr 29, 2005	16.95	17.00	16.30	16.89
3258	NYSE	TSN	Thu, Apr 28, 2005	16.54	16.74	16.42	16.74
3257	NYSE	TSN	Wed, Apr 27, 2005	15.97	16.59	15.90	16.54
3256	NYSE	TSN	Tue, Apr 26, 2005	16.30	16.40	15.95	15.96
3255	NYSE	TSN	Mon, Apr 25, 2005	16.08	16.32	16.07	16.29
3254	NYSE	TSN	Fri, Apr 22, 2005	16.34	16.58	16.00	16.05
3253	NYSE	TSN	Thu, Apr 21, 2005	16.13	16.43	16.02	16.33
3252	NYSE	TSN	Wed, Apr 20, 2005	16.38	16.38	15.97	15.97
3251	NYSE	TSN	Tue, Apr 19, 2005	16.52	16.67	16.32	16.40
3250	NYSE	TSN	Mon, Apr 18, 2005	16.64	16.80	16.32	16.43
3249	NYSE	TSN	Fri, Apr 15, 2005	16.74	17.01	16.72	16.77
3248	NYSE	TSN	Thu, Apr 14, 2005	16.75	17.05	16.71	16.80
3247	NYSE	TSN	Wed, Apr 13, 2005	16.65	16.80	16.57	16.75
3246	NYSE	TSN	Tue, Apr 12, 2005	16.51	16.85	16.41	16.73
3245	NYSE	TSN	Mon, Apr 11, 2005	16.79	16.87	16.51	16.59
3244	NYSE	TSN	Fri, Apr 8, 2005	16.76	16.92	16.75	16.77
3243	NYSE	TSN	Thu, Apr 7, 2005	16.50	16.77	16.50	16.76
3242	NYSE	TSN	Wed, Apr 6, 2005	16.42	16.60	16.37	16.55
3241	NYSE	TSN	Tue, Apr 5, 2005	16.40	16.49	16.25	16.42
3240	NYSE	TSN	Mon, Apr 4, 2005	16.45	16.52	16.26	16.45
3239	NYSE	TSN	Fri, Apr 1, 2005	16.70	16.78	16.49	16.53
3238	NYSE	TSN	Thu, Mar 31, 2005	16.75	16.85	16.66	16.68
3237	NYSE	TSN	Wed, Mar 30, 2005	16.68	16.89	16.63	16.78
3236	NYSE	TSN	Tue, Mar 29, 2005	16.76	17.07	16.65	16.73
3235	NYSE	TSN	Mon, Mar 28, 2005	17.00	17.11	16.91	16.98
3234	NYSE	TSN	Thu, Mar 24, 2005	16.90	17.22	16.90	17.00
3233	NYSE	TSN	Wed, Mar 23, 2005	16.85	17.12	16.82	16.82
3232	NYSE	TSN	Tue, Mar 22, 2005	17.13	17.16	16.80	16.87
3231	NYSE	TSN	Mon, Mar 21, 2005	17.17	17.21	16.96	17.07
3230	NYSE	TSN	Fri, Mar 18, 2005	17.10	17.34	16.98	17.08
3229	NYSE	TSN	Thu, Mar 17, 2005	17.35	17.46	17.09	17.18
3228	NYSE	TSN	Wed, Mar 16, 2005	17.35	17.48	17.19	17.27
3227	NYSE	TSN	Tue, Mar 15, 2005	17.55	17.66	17.37	17.41
3226	NYSE	TSN	Mon, Mar 14, 2005	17.42	17.74	17.42	17.52
3225	NYSE	TSN	Fri, Mar 11, 2005	17.18	17.47	17.11	17.47
3224	NYSE	TSN	Thu, Mar 10, 2005	16.90	17.25	16.87	17.18
3223	NYSE	TSN	Wed, Mar 9, 2005	17.02	17.02	16.70	16.90
3222	NYSE	TSN	Tue, Mar 8, 2005	17.15	17.16	16.90	17.05
3221	NYSE	TSN	Mon, Mar 7, 2005	17.10	17.27	16.90	17.19
3220	NYSE	TSN	Fri, Mar 4, 2005	17.43	17.45	17.16	17.27
3219	NYSE	TSN	Thu, Mar 3, 2005	17.77	17.80	17.15	17.33
3218	NYSE	TSN	Wed, Mar 2, 2005	17.69	18.16	17.55	17.77
3217	NYSE	TSN	Tue, Mar 1, 2005	17.00	17.56	16.98	17.56
3216	NYSE	TSN	Mon, Feb 28, 2005	17.21	17.30	16.94	17.02
3215	NYSE	TSN	Fri, Feb 25, 2005	17.05	17.38	17.05	17.33
3214	NYSE	TSN	Thu, Feb 24, 2005	16.73	17.16	16.73	17.16
3213	NYSE	TSN	Wed, Feb 23, 2005	16.70	16.79	16.67	16.77
3212	NYSE	TSN	Tue, Feb 22, 2005	16.70	16.89	16.68	16.78
3211	NYSE	TSN	Fri, Feb 18, 2005	16.74	17.18	16.71	17.04
3210	NYSE	TSN	Thu, Feb 17, 2005	12.50	16.83	12.50	16.68
3209	NYSE	TSN	Wed, Feb 16, 2005	16.69	16.75	16.55	16.72
3208	NYSE	TSN	Tue, Feb 15, 2005	16.66	16.90	16.64	16.68
3207	NYSE	TSN	Mon, Feb 14, 2005	16.73	16.76	16.53	16.65
3206	NYSE	TSN	Fri, Feb 11, 2005	16.45	16.74	16.37	16.67
3205	NYSE	TSN	Thu, Feb 10, 2005	16.43	16.70	16.39	16.53
3204	NYSE	TSN	Wed, Feb 9, 2005	16.60	16.65	16.22	16.26
3203	NYSE	TSN	Tue, Feb 8, 2005	16.90	16.96	16.55	16.60
3202	NYSE	TSN	Mon, Feb 7, 2005	17.00	17.20	16.87	16.95
3201	NYSE	TSN	Fri, Feb 4, 2005	16.88	17.14	16.80	17.07
3200	NYSE	TSN	Thu, Feb 3, 2005	17.05	17.08	16.74	16.84
3199	NYSE	TSN	Wed, Feb 2, 2005	17.11	17.19	16.94	17.05
3198	NYSE	TSN	Tue, Feb 1, 2005	17.65	17.66	16.99	17.11
3197	NYSE	TSN	Mon, Jan 31, 2005	16.50	17.56	16.44	17.17
3196	NYSE	TSN	Fri, Jan 28, 2005	18.07	18.07	17.65	17.75
3195	NYSE	TSN	Thu, Jan 27, 2005	17.79	18.14	17.77	18.07
3194	NYSE	TSN	Wed, Jan 26, 2005	17.64	17.83	17.55	17.78
3193	NYSE	TSN	Tue, Jan 25, 2005	17.53	17.76	17.50	17.54
3192	NYSE	TSN	Mon, Jan 24, 2005	17.65	17.75	17.49	17.53
3191	NYSE	TSN	Fri, Jan 21, 2005	17.60	17.71	17.43	17.54
3190	NYSE	TSN	Thu, Jan 20, 2005	17.81	17.81	17.52	17.56
3189	NYSE	TSN	Wed, Jan 19, 2005	17.77	17.89	17.70	17.80
3188	NYSE	TSN	Tue, Jan 18, 2005	17.44	17.74	17.39	17.74
3187	NYSE	TSN	Fri, Jan 14, 2005	17.50	17.59	17.33	17.44
3186	NYSE	TSN	Thu, Jan 13, 2005	17.59	17.69	17.51	17.58
3185	NYSE	TSN	Wed, Jan 12, 2005	17.70	17.72	17.43	17.68
3184	NYSE	TSN	Tue, Jan 11, 2005	17.55	17.79	17.52	17.71
3183	NYSE	TSN	Mon, Jan 10, 2005	17.67	17.78	17.33	17.66
3182	NYSE	TSN	Fri, Jan 7, 2005	17.51	17.74	17.50	17.67
3181	NYSE	TSN	Thu, Jan 6, 2005	17.69	17.69	17.18	17.57
3180	NYSE	TSN	Wed, Jan 5, 2005	17.95	18.01	17.80	17.82
3179	NYSE	TSN	Tue, Jan 4, 2005	18.05	18.29	17.76	18.02
3178	NYSE	TSN	Mon, Jan 3, 2005	18.33	18.50	17.96	18.01
3177	NYSE	TSN	Fri, Dec 31, 2004	18.20	18.51	18.15	18.40
3176	NYSE	TSN	Thu, Dec 30, 2004	18.08	18.28	18.01	18.24
3175	NYSE	TSN	Wed, Dec 29, 2004	17.83	18.01	17.75	18.01
3174	NYSE	TSN	Tue, Dec 28, 2004	17.74	17.84	17.60	17.84
3173	NYSE	TSN	Mon, Dec 27, 2004	17.68	17.73	17.50	17.71
3172	NYSE	TSN	Thu, Dec 23, 2004	17.61	17.83	17.50	17.68
3171	NYSE	TSN	Wed, Dec 22, 2004	17.35	17.97	17.30	17.56
3170	NYSE	TSN	Tue, Dec 21, 2004	17.34	17.47	17.05	17.35
3169	NYSE	TSN	Mon, Dec 20, 2004	17.32	17.32	16.90	17.12
3168	NYSE	TSN	Fri, Dec 17, 2004	17.30	17.48	16.96	17.40
3167	NYSE	TSN	Thu, Dec 16, 2004	17.29	17.71	17.15	17.45
3166	NYSE	TSN	Wed, Dec 15, 2004	16.98	17.38	16.91	17.33
3165	NYSE	TSN	Tue, Dec 14, 2004	17.02	17.26	16.70	17.13
3164	NYSE	TSN	Mon, Dec 13, 2004	16.70	16.88	16.63	16.69
3163	NYSE	TSN	Fri, Dec 10, 2004	16.55	16.78	16.50	16.78
3162	NYSE	TSN	Thu, Dec 9, 2004	16.55	16.75	16.40	16.63
3161	NYSE	TSN	Wed, Dec 8, 2004	16.32	16.67	16.30	16.64
3160	NYSE	TSN	Tue, Dec 7, 2004	16.70	16.70	16.27	16.32
3159	NYSE	TSN	Mon, Dec 6, 2004	16.85	16.91	16.43	16.76
3158	NYSE	TSN	Fri, Dec 3, 2004	16.85	17.04	16.72	17.03
3157	NYSE	TSN	Thu, Dec 2, 2004	16.62	16.91	16.58	16.87
3156	NYSE	TSN	Wed, Dec 1, 2004	16.60	17.00	16.56	16.79
3155	NYSE	TSN	Tue, Nov 30, 2004	16.70	16.70	16.32	16.39
3154	NYSE	TSN	Mon, Nov 29, 2004	16.70	16.76	16.41	16.60
3153	NYSE	TSN	Fri, Nov 26, 2004	16.50	16.80	16.50	16.68
3152	NYSE	TSN	Wed, Nov 24, 2004	16.47	16.80	16.39	16.65
3151	NYSE	TSN	Tue, Nov 23, 2004	16.17	16.24	16.05	16.11
3150	NYSE	TSN	Mon, Nov 22, 2004	16.10	16.23	15.95	16.16
3149	NYSE	TSN	Fri, Nov 19, 2004	16.60	16.62	16.25	16.25
3148	NYSE	TSN	Thu, Nov 18, 2004	16.98	16.98	16.29	16.63
3147	NYSE	TSN	Wed, Nov 17, 2004	16.85	17.15	16.74	16.92
3146	NYSE	TSN	Tue, Nov 16, 2004	16.94	16.94	16.59	16.64
3145	NYSE	TSN	Mon, Nov 15, 2004	17.85	17.85	16.70	17.08
3144	NYSE	TSN	Fri, Nov 12, 2004	16.60	16.98	16.39	16.88
3143	NYSE	TSN	Thu, Nov 11, 2004	16.30	16.49	16.18	16.46
3142	NYSE	TSN	Wed, Nov 10, 2004	16.05	16.87	16.05	16.21
3141	NYSE	TSN	Tue, Nov 9, 2004	15.57	16.07	15.51	16.06
3140	NYSE	TSN	Mon, Nov 8, 2004	15.53	15.74	15.46	15.57
3139	NYSE	TSN	Fri, Nov 5, 2004	15.40	15.89	15.33	15.59
3138	NYSE	TSN	Thu, Nov 4, 2004	14.85	15.31	14.72	15.23
3137	NYSE	TSN	Wed, Nov 3, 2004	14.97	15.18	14.67	14.81
3136	NYSE	TSN	Tue, Nov 2, 2004	14.58	14.83	14.53	14.72
3135	NYSE	TSN	Mon, Nov 1, 2004	14.59	14.60	14.35	14.50
3134	NYSE	TSN	Fri, Oct 29, 2004	14.67	14.85	14.35	14.50
3133	NYSE	TSN	Thu, Oct 28, 2004	14.68	14.89	14.67	14.70
3132	NYSE	TSN	Wed, Oct 27, 2004	14.40	14.78	14.34	14.64
3131	NYSE	TSN	Tue, Oct 26, 2004	14.20	14.51	14.00	14.35
3130	NYSE	TSN	Mon, Oct 25, 2004	14.61	14.62	13.97	14.12
3129	NYSE	TSN	Fri, Oct 22, 2004	14.92	15.00	14.60	14.61
3128	NYSE	TSN	Thu, Oct 21, 2004	15.02	15.14	14.82	14.89
3127	NYSE	TSN	Wed, Oct 20, 2004	15.11	15.27	15.02	15.10
3126	NYSE	TSN	Tue, Oct 19, 2004	15.00	15.37	14.97	15.15
3125	NYSE	TSN	Mon, Oct 18, 2004	15.08	15.29	14.98	14.99
3124	NYSE	TSN	Fri, Oct 15, 2004	15.28	15.33	15.06	15.23
3123	NYSE	TSN	Thu, Oct 14, 2004	15.49	15.67	15.18	15.25
3122	NYSE	TSN	Wed, Oct 13, 2004	15.65	15.67	15.45	15.56
3121	NYSE	TSN	Tue, Oct 12, 2004	15.85	15.85	15.49	15.64
3120	NYSE	TSN	Mon, Oct 11, 2004	15.80	15.94	15.80	15.85
3119	NYSE	TSN	Fri, Oct 8, 2004	15.86	16.06	15.72	15.90
3118	NYSE	TSN	Thu, Oct 7, 2004	15.95	16.10	15.92	15.95
3117	NYSE	TSN	Wed, Oct 6, 2004	15.95	16.10	15.95	16.06
3116	NYSE	TSN	Tue, Oct 5, 2004	16.48	16.52	16.13	16.20
3115	NYSE	TSN	Mon, Oct 4, 2004	16.35	16.66	16.35	16.48
3114	NYSE	TSN	Fri, Oct 1, 2004	16.20	16.57	16.14	16.45
3113	NYSE	TSN	Thu, Sep 30, 2004	15.95	16.07	15.86	16.02
3112	NYSE	TSN	Wed, Sep 29, 2004	15.96	15.96	15.58	15.85
3111	NYSE	TSN	Tue, Sep 28, 2004	15.98	16.00	15.79	15.96
3110	NYSE	TSN	Mon, Sep 27, 2004	15.85	15.93	15.52	15.73
3109	NYSE	TSN	Fri, Sep 24, 2004	16.00	16.22	16.00	16.05
3108	NYSE	TSN	Thu, Sep 23, 2004	16.15	16.19	15.99	16.04
3107	NYSE	TSN	Wed, Sep 22, 2004	16.37	16.37	16.02	16.02
3106	NYSE	TSN	Tue, Sep 21, 2004	16.60	16.60	16.22	16.37
3105	NYSE	TSN	Mon, Sep 20, 2004	16.50	16.60	16.44	16.52
3104	NYSE	TSN	Fri, Sep 17, 2004	16.48	16.66	16.38	16.64
3103	NYSE	TSN	Thu, Sep 16, 2004	16.49	16.52	16.35	16.46
3102	NYSE	TSN	Wed, Sep 15, 2004	16.52	16.60	16.31	16.47
3101	NYSE	TSN	Tue, Sep 14, 2004	16.62	16.83	16.50	16.71
3100	NYSE	TSN	Mon, Sep 13, 2004	16.78	16.84	16.66	16.66
3099	NYSE	TSN	Fri, Sep 10, 2004	16.77	16.82	16.58	16.78
3098	NYSE	TSN	Thu, Sep 9, 2004	16.59	16.88	16.50	16.77
3097	NYSE	TSN	Wed, Sep 8, 2004	16.98	16.98	16.54	16.58
3096	NYSE	TSN	Tue, Sep 7, 2004	16.60	16.99	16.57	16.99
3095	NYSE	TSN	Fri, Sep 3, 2004	16.70	16.90	16.46	16.76
3094	NYSE	TSN	Thu, Sep 2, 2004	16.55	16.79	16.44	16.76
3093	NYSE	TSN	Wed, Sep 1, 2004	16.21	16.55	16.10	16.48
3092	NYSE	TSN	Tue, Aug 31, 2004	16.25	16.54	15.99	16.48
3091	NYSE	TSN	Mon, Aug 30, 2004	16.00	16.50	15.94	16.26
3090	NYSE	TSN	Fri, Aug 27, 2004	17.87	17.96	17.65	17.77
3089	NYSE	TSN	Thu, Aug 26, 2004	18.20	18.20	17.78	17.86
3088	NYSE	TSN	Wed, Aug 25, 2004	17.99	18.30	17.75	18.23
3087	NYSE	TSN	Tue, Aug 24, 2004	19.47	19.48	18.25	18.49
3086	NYSE	TSN	Mon, Aug 23, 2004	19.31	19.50	19.25	19.48
3085	NYSE	TSN	Fri, Aug 20, 2004	18.90	19.36	18.85	19.32
3084	NYSE	TSN	Thu, Aug 19, 2004	18.71	18.99	18.49	18.96
3083	NYSE	TSN	Wed, Aug 18, 2004	18.50	18.73	18.46	18.71
3082	NYSE	TSN	Tue, Aug 17, 2004	18.70	18.76	18.50	18.51
3081	NYSE	TSN	Mon, Aug 16, 2004	18.55	18.94	18.51	18.70
3080	NYSE	TSN	Fri, Aug 13, 2004	18.67	18.77	18.51	18.59
3079	NYSE	TSN	Thu, Aug 12, 2004	18.68	18.68	18.26	18.47
3078	NYSE	TSN	Wed, Aug 11, 2004	18.34	18.68	18.09	18.63
3077	NYSE	TSN	Tue, Aug 10, 2004	18.19	18.50	18.19	18.33
3076	NYSE	TSN	Mon, Aug 9, 2004	18.15	18.18	17.90	18.09
3075	NYSE	TSN	Fri, Aug 6, 2004	18.94	18.94	18.26	18.40
3074	NYSE	TSN	Thu, Aug 5, 2004	19.30	19.30	18.88	18.94
3073	NYSE	TSN	Wed, Aug 4, 2004	19.15	19.49	18.76	19.28
3072	NYSE	TSN	Tue, Aug 3, 2004	19.30	19.39	19.05	19.15
3071	NYSE	TSN	Mon, Aug 2, 2004	19.13	19.49	18.93	19.41
3070	NYSE	TSN	Fri, Jul 30, 2004	18.60	19.10	18.53	19.06
3069	NYSE	TSN	Thu, Jul 29, 2004	18.75	18.76	18.25	18.73
3068	NYSE	TSN	Wed, Jul 28, 2004	19.08	19.15	18.55	18.85
3067	NYSE	TSN	Tue, Jul 27, 2004	18.73	19.14	18.63	18.97
3066	NYSE	TSN	Mon, Jul 26, 2004	19.95	19.96	18.04	18.48
3065	NYSE	TSN	Fri, Jul 23, 2004	20.05	20.12	19.73	19.95
3064	NYSE	TSN	Thu, Jul 22, 2004	20.43	20.49	19.87	20.03
3063	NYSE	TSN	Wed, Jul 21, 2004	20.90	20.92	20.43	20.43
3062	NYSE	TSN	Tue, Jul 20, 2004	20.76	20.95	20.65	20.90
3061	NYSE	TSN	Mon, Jul 19, 2004	20.85	20.93	20.49	20.63
3060	NYSE	TSN	Fri, Jul 16, 2004	21.09	21.10	20.62	20.64
3059	NYSE	TSN	Thu, Jul 15, 2004	20.90	21.08	20.77	21.06
3058	NYSE	TSN	Wed, Jul 14, 2004	20.60	20.94	20.55	20.79
3057	NYSE	TSN	Tue, Jul 13, 2004	20.74	20.95	20.57	20.60
3056	NYSE	TSN	Mon, Jul 12, 2004	20.90	20.90	20.65	20.74
3055	NYSE	TSN	Fri, Jul 9, 2004	21.00	21.05	20.77	20.86
3054	NYSE	TSN	Thu, Jul 8, 2004	20.99	21.05	20.90	21.03
3053	NYSE	TSN	Wed, Jul 7, 2004	21.00	21.08	20.90	20.99
3052	NYSE	TSN	Tue, Jul 6, 2004	21.04	21.28	20.84	20.85
3051	NYSE	TSN	Fri, Jul 2, 2004	21.05	21.13	20.88	20.99
3050	NYSE	TSN	Thu, Jul 1, 2004	21.08	21.10	20.91	21.04
3049	NYSE	TSN	Wed, Jun 30, 2004	20.30	20.95	20.30	20.95
3048	NYSE	TSN	Tue, Jun 29, 2004	20.40	20.44	20.25	20.42
3047	NYSE	TSN	Mon, Jun 28, 2004	20.66	20.88	20.46	20.51
3046	NYSE	TSN	Fri, Jun 25, 2004	20.45	20.89	20.45	20.65
3045	NYSE	TSN	Thu, Jun 24, 2004	20.20	20.98	20.20	20.72
3044	NYSE	TSN	Wed, Jun 23, 2004	20.28	20.58	20.28	20.44
3043	NYSE	TSN	Tue, Jun 22, 2004	20.00	20.55	20.00	20.51
3042	NYSE	TSN	Mon, Jun 21, 2004	19.70	20.31	19.68	20.14
3041	NYSE	TSN	Fri, Jun 18, 2004	20.30	20.35	19.82	19.82
3040	NYSE	TSN	Thu, Jun 17, 2004	20.42	20.55	20.30	20.40
3039	NYSE	TSN	Wed, Jun 16, 2004	20.39	20.52	20.16	20.42
3038	NYSE	TSN	Tue, Jun 15, 2004	20.05	20.61	20.05	20.53
3037	NYSE	TSN	Mon, Jun 14, 2004	20.40	20.48	20.00	20.07
3036	NYSE	TSN	Thu, Jun 10, 2004	20.57	20.62	20.43	20.50
3035	NYSE	TSN	Wed, Jun 9, 2004	20.36	20.66	20.35	20.47
3034	NYSE	TSN	Tue, Jun 8, 2004	20.65	20.80	20.50	20.50
3033	NYSE	TSN	Mon, Jun 7, 2004	20.23	20.86	20.23	20.81
3032	NYSE	TSN	Fri, Jun 4, 2004	20.56	20.70	20.31	20.35
3031	NYSE	TSN	Thu, Jun 3, 2004	20.31	20.77	20.30	20.60
3030	NYSE	TSN	Wed, Jun 2, 2004	20.39	20.63	20.38	20.43
3029	NYSE	TSN	Tue, Jun 1, 2004	20.28	20.46	20.17	20.33
3028	NYSE	TSN	Fri, May 28, 2004	20.25	20.61	20.15	20.52
3027	NYSE	TSN	Thu, May 27, 2004	19.75	20.62	19.75	20.49
3026	NYSE	TSN	Wed, May 26, 2004	19.50	19.95	19.50	19.89
3025	NYSE	TSN	Tue, May 25, 2004	19.05	19.68	19.03	19.61
3024	NYSE	TSN	Mon, May 24, 2004	19.04	19.28	18.92	19.12
3023	NYSE	TSN	Fri, May 21, 2004	18.88	19.11	18.84	19.03
3022	NYSE	TSN	Thu, May 20, 2004	18.65	19.04	18.65	18.98
3021	NYSE	TSN	Wed, May 19, 2004	19.15	19.26	18.72	18.76
3020	NYSE	TSN	Tue, May 18, 2004	19.05	19.24	18.82	19.12
3019	NYSE	TSN	Mon, May 17, 2004	19.18	19.62	19.12	19.25
3018	NYSE	TSN	Fri, May 14, 2004	19.25	19.62	19.22	19.58
3017	NYSE	TSN	Thu, May 13, 2004	19.70	19.81	19.31	19.40
3016	NYSE	TSN	Wed, May 12, 2004	19.60	19.90	19.50	19.88
3015	NYSE	TSN	Tue, May 11, 2004	19.20	19.74	19.12	19.70
3014	NYSE	TSN	Mon, May 10, 2004	19.60	19.97	19.54	19.61
3013	NYSE	TSN	Fri, May 7, 2004	19.00	19.74	19.00	19.67
3012	NYSE	TSN	Thu, May 6, 2004	18.70	19.24	18.68	19.13
3011	NYSE	TSN	Wed, May 5, 2004	18.95	19.00	18.81	18.86
3010	NYSE	TSN	Tue, May 4, 2004	19.05	19.20	18.91	18.99
3009	NYSE	TSN	Mon, May 3, 2004	18.72	19.25	18.72	19.25
3008	NYSE	TSN	Fri, Apr 30, 2004	18.63	18.96	18.60	18.74
3007	NYSE	TSN	Thu, Apr 29, 2004	18.86	19.18	18.73	18.73
3006	NYSE	TSN	Wed, Apr 28, 2004	18.62	19.00	18.56	18.86
3005	NYSE	TSN	Tue, Apr 27, 2004	18.54	18.71	18.47	18.55
3004	NYSE	TSN	Mon, Apr 26, 2004	19.21	19.29	18.15	18.64
3003	NYSE	TSN	Fri, Apr 23, 2004	19.05	19.61	19.00	19.10
3002	NYSE	TSN	Thu, Apr 22, 2004	19.00	19.32	18.86	19.20
3001	NYSE	TSN	Wed, Apr 21, 2004	18.72	19.12	18.69	19.12
3000	NYSE	TSN	Tue, Apr 20, 2004	18.78	18.83	18.70	18.72
2999	NYSE	TSN	Mon, Apr 19, 2004	18.83	18.88	18.69	18.84
2998	NYSE	TSN	Fri, Apr 16, 2004	18.50	18.89	18.50	18.86
2997	NYSE	TSN	Thu, Apr 15, 2004	18.40	18.69	18.38	18.50
2996	NYSE	TSN	Wed, Apr 14, 2004	18.13	18.40	18.08	18.32
2995	NYSE	TSN	Tue, Apr 13, 2004	18.22	18.43	18.07	18.11
2994	NYSE	TSN	Mon, Apr 12, 2004	18.31	18.40	18.18	18.22
2993	NYSE	TSN	Thu, Apr 8, 2004	18.41	18.49	18.32	18.39
2992	NYSE	TSN	Wed, Apr 7, 2004	18.50	18.51	18.36	18.41
2991	NYSE	TSN	Tue, Apr 6, 2004	18.16	18.54	18.09	18.49
2990	NYSE	TSN	Mon, Apr 5, 2004	18.20	18.21	18.06	18.20
2989	NYSE	TSN	Fri, Apr 2, 2004	18.24	18.32	18.12	18.16
2988	NYSE	TSN	Thu, Apr 1, 2004	18.05	18.26	18.01	18.25
2987	NYSE	TSN	Wed, Mar 31, 2004	17.81	18.05	17.78	18.05
2986	NYSE	TSN	Tue, Mar 30, 2004	17.60	17.88	17.55	17.81
2985	NYSE	TSN	Mon, Mar 29, 2004	18.00	18.01	17.20	17.58
2984	NYSE	TSN	Fri, Mar 26, 2004	18.05	18.16	17.76	18.07
2983	NYSE	TSN	Thu, Mar 25, 2004	18.19	18.22	18.06	18.13
2982	NYSE	TSN	Wed, Mar 24, 2004	17.97	18.27	17.93	18.09
2981	NYSE	TSN	Tue, Mar 23, 2004	17.82	18.09	17.68	17.97
2980	NYSE	TSN	Mon, Mar 22, 2004	17.60	18.07	17.52	17.82
2979	NYSE	TSN	Fri, Mar 19, 2004	17.55	18.09	17.53	17.99
2978	NYSE	TSN	Thu, Mar 18, 2004	17.16	17.40	17.03	17.35
2977	NYSE	TSN	Wed, Mar 17, 2004	17.00	17.20	17.00	17.15
2976	NYSE	TSN	Tue, Mar 16, 2004	17.04	17.15	16.89	17.08
2975	NYSE	TSN	Mon, Mar 15, 2004	17.02	17.18	16.87	16.93
2974	NYSE	TSN	Fri, Mar 12, 2004	17.10	17.20	16.97	17.19
2973	NYSE	TSN	Thu, Mar 11, 2004	17.50	17.50	16.67	17.14
2972	NYSE	TSN	Wed, Mar 10, 2004	17.07	17.15	16.87	16.88
2971	NYSE	TSN	Tue, Mar 9, 2004	17.00	17.28	16.81	17.22
2970	NYSE	TSN	Mon, Mar 8, 2004	16.96	17.41	16.96	17.06
2969	NYSE	TSN	Fri, Mar 5, 2004	16.89	17.05	16.75	16.99
2968	NYSE	TSN	Thu, Mar 4, 2004	17.00	17.17	16.85	16.99
2967	NYSE	TSN	Wed, Mar 3, 2004	16.30	16.67	16.25	16.63
2966	NYSE	TSN	Tue, Mar 2, 2004	16.40	16.59	16.30	16.51
2965	NYSE	TSN	Mon, Mar 1, 2004	16.10	16.64	15.96	16.60
2964	NYSE	TSN	Fri, Feb 27, 2004	15.75	16.01	15.75	15.88
2963	NYSE	TSN	Thu, Feb 26, 2004	15.45	15.93	15.44	15.90
2962	NYSE	TSN	Wed, Feb 25, 2004	15.05	15.63	15.04	15.49
2961	NYSE	TSN	Tue, Feb 24, 2004	15.14	15.14	14.93	15.01
2960	NYSE	TSN	Mon, Feb 23, 2004	15.80	15.90	15.38	15.40
2959	NYSE	TSN	Fri, Feb 20, 2004	15.93	16.00	15.69	15.86
2958	NYSE	TSN	Thu, Feb 19, 2004	16.00	16.39	16.00	16.01
2957	NYSE	TSN	Wed, Feb 18, 2004	15.90	16.21	15.90	16.12
2956	NYSE	TSN	Tue, Feb 17, 2004	16.32	16.60	15.75	16.21
2955	NYSE	TSN	Fri, Feb 13, 2004	16.40	16.69	16.25	16.38
2954	NYSE	TSN	Thu, Feb 12, 2004	16.95	17.05	16.27	16.53
2953	NYSE	TSN	Wed, Feb 11, 2004	16.50	17.19	16.42	16.95
2952	NYSE	TSN	Tue, Feb 10, 2004	16.25	16.67	16.11	16.49
2951	NYSE	TSN	Mon, Feb 9, 2004	16.30	16.82	16.30	16.70
2950	NYSE	TSN	Fri, Feb 6, 2004	17.00	17.11	16.95	17.03
2949	NYSE	TSN	Thu, Feb 5, 2004	17.00	17.22	16.95	17.10
2948	NYSE	TSN	Wed, Feb 4, 2004	16.20	16.95	16.20	16.91
2947	NYSE	TSN	Tue, Feb 3, 2004	16.02	16.28	16.00	16.25
2946	NYSE	TSN	Mon, Feb 2, 2004	15.30	16.00	15.30	16.00
2945	NYSE	TSN	Fri, Jan 30, 2004	15.10	15.50	15.06	15.38
2944	NYSE	TSN	Thu, Jan 29, 2004	15.00	15.23	14.99	15.11
2943	NYSE	TSN	Wed, Jan 28, 2004	15.17	15.67	15.17	15.26
2942	NYSE	TSN	Tue, Jan 27, 2004	14.99	15.40	14.79	15.17
2941	NYSE	TSN	Mon, Jan 26, 2004	13.78	15.00	13.70	14.99
2940	NYSE	TSN	Fri, Jan 23, 2004	13.50	13.63	13.46	13.50
2939	NYSE	TSN	Thu, Jan 22, 2004	13.55	13.63	13.48	13.58
2938	NYSE	TSN	Wed, Jan 21, 2004	13.45	13.61	13.42	13.60
2937	NYSE	TSN	Tue, Jan 20, 2004	13.65	13.71	13.41	13.51
2936	NYSE	TSN	Fri, Jan 16, 2004	13.54	13.73	13.50	13.72
2935	NYSE	TSN	Thu, Jan 15, 2004	13.50	13.55	13.35	13.53
2934	NYSE	TSN	Wed, Jan 14, 2004	13.52	13.63	13.45	13.51
2933	NYSE	TSN	Tue, Jan 13, 2004	13.41	13.49	13.31	13.43
2932	NYSE	TSN	Mon, Jan 12, 2004	13.37	13.45	13.30	13.45
2931	NYSE	TSN	Fri, Jan 9, 2004	13.30	13.54	13.30	13.38
2930	NYSE	TSN	Thu, Jan 8, 2004	13.58	13.62	13.36	13.40
2929	NYSE	TSN	Wed, Jan 7, 2004	13.36	13.64	13.25	13.48
2928	NYSE	TSN	Tue, Jan 6, 2004	13.05	13.52	13.02	13.44
2927	NYSE	TSN	Mon, Jan 5, 2004	13.17	13.19	12.97	12.99
2926	NYSE	TSN	Fri, Jan 2, 2004	13.17	13.27	13.16	13.18
2925	NYSE	TSN	Wed, Dec 31, 2003	13.20	13.39	13.11	13.24
2924	NYSE	TSN	Tue, Dec 30, 2003	13.00	13.24	12.94	13.20
2923	NYSE	TSN	Mon, Dec 29, 2003	12.60	13.08	12.60	13.06
2922	NYSE	TSN	Fri, Dec 26, 2003	12.50	12.70	12.45	12.59
2921	NYSE	TSN	Wed, Dec 24, 2003	13.45	13.45	12.90	12.90
2920	NYSE	TSN	Tue, Dec 23, 2003	13.99	14.13	13.92	13.98
2919	NYSE	TSN	Mon, Dec 22, 2003	14.02	14.09	13.92	14.03
2918	NYSE	TSN	Fri, Dec 19, 2003	14.15	14.25	14.03	14.10
2917	NYSE	TSN	Thu, Dec 18, 2003	14.03	14.27	14.00	14.25
2916	NYSE	TSN	Wed, Dec 17, 2003	14.05	14.12	13.85	14.03
2915	NYSE	TSN	Tue, Dec 16, 2003	14.15	14.28	14.10	14.25
2914	NYSE	TSN	Mon, Dec 15, 2003	14.06	14.31	14.06	14.25
2913	NYSE	TSN	Fri, Dec 12, 2003	13.93	14.03	13.80	13.96
2912	NYSE	TSN	Thu, Dec 11, 2003	13.73	14.09	13.65	14.06
2911	NYSE	TSN	Wed, Dec 10, 2003	13.85	13.85	13.60	13.67
2910	NYSE	TSN	Tue, Dec 9, 2003	13.70	13.97	13.65	13.87
2909	NYSE	TSN	Mon, Dec 8, 2003	13.67	13.89	13.65	13.72
2908	NYSE	TSN	Fri, Dec 5, 2003	13.55	13.81	13.53	13.70
2907	NYSE	TSN	Thu, Dec 4, 2003	13.90	13.99	13.78	13.80
2906	NYSE	TSN	Wed, Dec 3, 2003	13.93	14.10	13.91	13.99
2905	NYSE	TSN	Tue, Dec 2, 2003	13.95	14.04	13.88	13.96
2904	NYSE	TSN	Mon, Dec 1, 2003	13.75	13.96	13.74	13.95
2903	NYSE	TSN	Fri, Nov 28, 2003	13.57	13.80	13.57	13.65
2902	NYSE	TSN	Wed, Nov 26, 2003	13.70	13.79	13.65	13.78
2901	NYSE	TSN	Tue, Nov 25, 2003	13.50	13.78	13.45	13.68
2900	NYSE	TSN	Mon, Nov 24, 2003	13.15	13.74	13.13	13.60
2899	NYSE	TSN	Fri, Nov 21, 2003	13.63	13.70	13.40	13.40
2898	NYSE	TSN	Thu, Nov 20, 2003	13.80	13.91	13.72	13.73
2897	NYSE	TSN	Wed, Nov 19, 2003	14.00	14.05	13.83	13.89
2896	NYSE	TSN	Tue, Nov 18, 2003	13.98	14.22	13.95	13.99
2895	NYSE	TSN	Mon, Nov 17, 2003	14.10	14.24	13.94	14.06
2894	NYSE	TSN	Fri, Nov 14, 2003	14.12	14.34	14.04	14.13
2893	NYSE	TSN	Thu, Nov 13, 2003	14.26	14.33	14.10	14.20
2892	NYSE	TSN	Wed, Nov 12, 2003	14.15	14.49	14.15	14.36
2891	NYSE	TSN	Tue, Nov 11, 2003	14.48	14.50	14.10	14.15
2890	NYSE	TSN	Mon, Nov 10, 2003	14.60	15.10	14.43	14.47
2889	NYSE	TSN	Fri, Nov 7, 2003	14.22	14.25	14.12	14.23
2888	NYSE	TSN	Thu, Nov 6, 2003	14.26	14.28	14.17	14.23
2887	NYSE	TSN	Wed, Nov 5, 2003	14.28	14.31	14.16	14.17
2886	NYSE	TSN	Tue, Nov 4, 2003	14.28	14.42	14.20	14.25
2885	NYSE	TSN	Mon, Nov 3, 2003	14.23	14.44	14.23	14.38
2884	NYSE	TSN	Fri, Oct 31, 2003	14.26	14.40	14.22	14.27
2883	NYSE	TSN	Thu, Oct 30, 2003	14.34	14.45	14.19	14.36
2882	NYSE	TSN	Wed, Oct 29, 2003	14.40	14.43	14.16	14.24
2881	NYSE	TSN	Tue, Oct 28, 2003	14.13	14.36	14.13	14.36
2880	NYSE	TSN	Mon, Oct 27, 2003	14.30	14.38	14.02	14.14
2879	NYSE	TSN	Fri, Oct 24, 2003	14.34	14.38	14.15	14.25
2878	NYSE	TSN	Thu, Oct 23, 2003	14.30	14.42	14.26	14.34
2877	NYSE	TSN	Wed, Oct 22, 2003	14.47	14.47	14.18	14.29
2876	NYSE	TSN	Tue, Oct 21, 2003	14.41	14.54	14.35	14.47
2875	NYSE	TSN	Mon, Oct 20, 2003	14.40	14.47	14.34	14.42
2874	NYSE	TSN	Fri, Oct 17, 2003	14.40	14.50	14.23	14.35
2873	NYSE	TSN	Thu, Oct 16, 2003	14.27	14.49	14.26	14.49
2872	NYSE	TSN	Wed, Oct 15, 2003	14.16	14.33	14.16	14.26
2871	NYSE	TSN	Tue, Oct 14, 2003	14.11	14.25	14.06	14.16
2870	NYSE	TSN	Mon, Oct 13, 2003	14.01	14.24	14.01	14.21
2869	NYSE	TSN	Fri, Oct 10, 2003	14.15	14.35	13.86	14.04
2868	NYSE	TSN	Thu, Oct 9, 2003	14.25	14.40	14.18	14.23
2867	NYSE	TSN	Wed, Oct 8, 2003	14.21	14.30	14.15	14.25
2866	NYSE	TSN	Tue, Oct 7, 2003	14.40	14.45	14.23	14.34
2865	NYSE	TSN	Mon, Oct 6, 2003	14.49	14.64	14.32	14.44
2864	NYSE	TSN	Fri, Oct 3, 2003	14.25	14.53	14.21	14.49
2863	NYSE	TSN	Thu, Oct 2, 2003	14.20	14.39	14.20	14.30
2862	NYSE	TSN	Wed, Oct 1, 2003	14.13	14.45	14.13	14.35
2861	NYSE	TSN	Tue, Sep 30, 2003	14.28	14.46	14.13	14.13
2860	NYSE	TSN	Mon, Sep 29, 2003	14.25	14.45	14.14	14.31
2859	NYSE	TSN	Fri, Sep 26, 2003	14.35	14.48	13.98	14.00
2858	NYSE	TSN	Thu, Sep 25, 2003	14.40	14.51	14.35	14.42
2857	NYSE	TSN	Wed, Sep 24, 2003	14.07	14.50	14.06	14.22
2856	NYSE	TSN	Tue, Sep 23, 2003	14.50	14.50	14.16	14.25
2855	NYSE	TSN	Mon, Sep 22, 2003	13.30	13.48	13.20	13.30
2854	NYSE	TSN	Fri, Sep 19, 2003	13.17	13.52	13.10	13.50
2853	NYSE	TSN	Thu, Sep 18, 2003	12.81	13.34	12.81	13.33
2852	NYSE	TSN	Wed, Sep 17, 2003	13.00	13.20	12.96	12.99
2851	NYSE	TSN	Tue, Sep 16, 2003	12.97	13.20	12.83	13.04
2850	NYSE	TSN	Mon, Sep 15, 2003	13.18	13.28	12.97	13.25
2849	NYSE	TSN	Fri, Sep 12, 2003	13.15	13.39	12.92	13.17
2848	NYSE	TSN	Thu, Sep 11, 2003	13.00	13.15	12.86	13.15
2847	NYSE	TSN	Wed, Sep 10, 2003	12.70	13.10	12.70	12.81
2846	NYSE	TSN	Tue, Sep 9, 2003	12.81	13.25	12.60	12.91
2845	NYSE	TSN	Mon, Sep 8, 2003	12.38	12.89	12.35	12.80
2844	NYSE	TSN	Fri, Sep 5, 2003	12.23	13.00	12.23	12.53
2843	NYSE	TSN	Thu, Sep 4, 2003	11.48	12.23	11.47	12.23
2842	NYSE	TSN	Wed, Sep 3, 2003	11.16	11.50	11.16	11.48
2841	NYSE	TSN	Tue, Sep 2, 2003	11.15	11.32	11.15	11.26
2840	NYSE	TSN	Fri, Aug 29, 2003	11.13	11.31	11.10	11.20
2839	NYSE	TSN	Thu, Aug 28, 2003	10.82	11.18	10.77	11.18
2838	NYSE	TSN	Wed, Aug 27, 2003	10.65	10.92	10.65	10.86
2837	NYSE	TSN	Tue, Aug 26, 2003	10.87	10.90	10.62	10.76
2836	NYSE	TSN	Mon, Aug 25, 2003	10.78	11.02	10.78	10.95
2835	NYSE	TSN	Fri, Aug 22, 2003	11.35	11.42	10.85	10.88
2834	NYSE	TSN	Thu, Aug 21, 2003	11.10	11.39	11.06	11.36
2833	NYSE	TSN	Wed, Aug 20, 2003	11.29	11.29	10.90	11.05
2832	NYSE	TSN	Tue, Aug 19, 2003	11.26	11.37	11.21	11.30
2831	NYSE	TSN	Mon, Aug 18, 2003	11.31	11.48	11.31	11.38
2830	NYSE	TSN	Fri, Aug 15, 2003	11.15	11.49	11.06	11.49
2829	NYSE	TSN	Thu, Aug 14, 2003	11.12	11.19	11.06	11.14
2828	NYSE	TSN	Wed, Aug 13, 2003	11.09	11.24	11.06	11.15
2827	NYSE	TSN	Tue, Aug 12, 2003	11.12	11.23	11.05	11.15
2826	NYSE	TSN	Mon, Aug 11, 2003	11.18	11.30	11.05	11.15
2825	NYSE	TSN	Fri, Aug 8, 2003	10.95	11.33	10.95	11.31
2824	NYSE	TSN	Thu, Aug 7, 2003	11.05	11.11	10.96	10.99
2823	NYSE	TSN	Wed, Aug 6, 2003	11.09	11.20	11.03	11.09
2822	NYSE	TSN	Tue, Aug 5, 2003	11.10	11.30	11.07	11.10
2821	NYSE	TSN	Mon, Aug 4, 2003	11.25	11.35	11.15	11.26
2820	NYSE	TSN	Fri, Aug 1, 2003	11.31	11.47	11.15	11.15
2819	NYSE	TSN	Thu, Jul 31, 2003	11.35	11.49	11.27	11.33
2818	NYSE	TSN	Wed, Jul 30, 2003	11.30	11.41	11.17	11.39
2817	NYSE	TSN	Tue, Jul 29, 2003	11.35	11.45	11.00	11.23
2816	NYSE	TSN	Mon, Jul 28, 2003	11.48	11.62	11.35	11.58
2815	NYSE	TSN	Fri, Jul 25, 2003	11.40	11.58	11.36	11.55
2814	NYSE	TSN	Thu, Jul 24, 2003	11.50	11.59	11.28	11.48
2813	NYSE	TSN	Wed, Jul 23, 2003	11.37	11.50	11.35	11.49
2812	NYSE	TSN	Tue, Jul 22, 2003	11.17	11.45	11.16	11.41
2811	NYSE	TSN	Mon, Jul 21, 2003	11.26	11.31	11.19	11.22
2810	NYSE	TSN	Fri, Jul 18, 2003	11.30	11.47	11.21	11.36
2809	NYSE	TSN	Thu, Jul 17, 2003	11.54	11.69	11.21	11.30
2808	NYSE	TSN	Wed, Jul 16, 2003	11.58	11.70	11.53	11.53
2807	NYSE	TSN	Tue, Jul 15, 2003	11.61	11.67	11.40	11.62
2806	NYSE	TSN	Mon, Jul 14, 2003	11.71	11.77	11.41	11.47
2805	NYSE	TSN	Fri, Jul 11, 2003	11.70	11.84	11.56	11.71
2804	NYSE	TSN	Thu, Jul 10, 2003	12.19	12.19	11.20	11.80
2803	NYSE	TSN	Wed, Jul 9, 2003	11.05	11.33	11.00	11.20
2802	NYSE	TSN	Tue, Jul 8, 2003	10.89	11.20	10.85	11.14
2801	NYSE	TSN	Mon, Jul 7, 2003	11.00	11.15	10.79	10.89
2800	NYSE	TSN	Thu, Jul 3, 2003	10.95	11.10	10.95	11.00
2799	NYSE	TSN	Wed, Jul 2, 2003	10.85	11.12	10.80	11.12
2798	NYSE	TSN	Tue, Jul 1, 2003	10.60	10.88	10.40	10.86
2797	NYSE	TSN	Mon, Jun 30, 2003	10.70	10.74	10.47	10.62
2796	NYSE	TSN	Fri, Jun 27, 2003	10.62	10.77	10.62	10.72
2795	NYSE	TSN	Thu, Jun 26, 2003	10.50	10.83	10.50	10.77
2794	NYSE	TSN	Wed, Jun 25, 2003	10.59	10.78	10.57	10.60
2793	NYSE	TSN	Tue, Jun 24, 2003	10.80	10.89	10.72	10.72
2792	NYSE	TSN	Mon, Jun 23, 2003	10.85	11.00	10.77	10.90
2791	NYSE	TSN	Fri, Jun 20, 2003	10.83	10.92	10.80	10.90
2790	NYSE	TSN	Thu, Jun 19, 2003	10.65	10.83	10.62	10.80
2789	NYSE	TSN	Wed, Jun 18, 2003	10.83	10.83	10.55	10.75
2788	NYSE	TSN	Tue, Jun 17, 2003	10.90	10.94	10.76	10.83
2787	NYSE	TSN	Mon, Jun 16, 2003	10.61	10.92	10.61	10.85
2786	NYSE	TSN	Fri, Jun 13, 2003	10.57	10.76	10.55	10.71
2785	NYSE	TSN	Thu, Jun 12, 2003	10.39	10.63	10.39	10.57
2784	NYSE	TSN	Wed, Jun 11, 2003	10.15	10.39	10.07	10.36
2783	NYSE	TSN	Tue, Jun 10, 2003	9.83	10.13	9.83	10.12
2782	NYSE	TSN	Mon, Jun 9, 2003	10.05	10.08	9.81	9.83
2781	NYSE	TSN	Fri, Jun 6, 2003	10.18	10.37	10.08	10.11
2780	NYSE	TSN	Thu, Jun 5, 2003	10.12	10.24	9.80	10.17
2779	NYSE	TSN	Wed, Jun 4, 2003	9.72	10.17	9.72	10.12
2778	NYSE	TSN	Tue, Jun 3, 2003	9.71	9.77	9.67	9.76
2777	NYSE	TSN	Mon, Jun 2, 2003	9.45	9.80	9.40	9.70
2776	NYSE	TSN	Fri, May 30, 2003	9.30	9.50	9.20	9.50
2775	NYSE	TSN	Thu, May 29, 2003	9.22	9.29	9.19	9.20
2774	NYSE	TSN	Wed, May 28, 2003	9.27	9.34	9.16	9.26
2773	NYSE	TSN	Tue, May 27, 2003	9.29	9.35	9.22	9.31
2772	NYSE	TSN	Fri, May 23, 2003	9.00	9.23	8.95	9.23
2771	NYSE	TSN	Thu, May 22, 2003	8.90	9.12	8.90	8.90
2770	NYSE	TSN	Wed, May 21, 2003	9.01	9.07	8.75	9.00
2769	NYSE	TSN	Tue, May 20, 2003	9.48	9.57	8.66	9.01
2768	NYSE	TSN	Mon, May 19, 2003	9.15	9.67	9.11	9.47
2767	NYSE	TSN	Fri, May 16, 2003	9.35	9.50	9.10	9.10
2766	NYSE	TSN	Thu, May 15, 2003	9.50	9.53	9.30	9.32
2765	NYSE	TSN	Wed, May 14, 2003	9.58	9.63	9.46	9.50
2764	NYSE	TSN	Tue, May 13, 2003	9.42	9.63	9.42	9.58
2763	NYSE	TSN	Mon, May 12, 2003	9.69	9.70	9.45	9.65
2762	NYSE	TSN	Fri, May 9, 2003	9.58	9.71	9.45	9.69
2761	NYSE	TSN	Thu, May 8, 2003	9.50	9.60	9.41	9.51
2760	NYSE	TSN	Wed, May 7, 2003	9.70	9.93	9.57	9.68
2759	NYSE	TSN	Tue, May 6, 2003	9.82	9.95	9.66	9.89
2758	NYSE	TSN	Mon, May 5, 2003	9.79	9.87	9.75	9.80
2757	NYSE	TSN	Fri, May 2, 2003	9.60	9.75	9.60	9.74
2756	NYSE	TSN	Thu, May 1, 2003	9.65	9.69	9.45	9.60
2755	NYSE	TSN	Wed, Apr 30, 2003	9.59	9.70	9.47	9.63
2754	NYSE	TSN	Tue, Apr 29, 2003	9.68	9.75	9.54	9.59
2753	NYSE	TSN	Mon, Apr 28, 2003	9.35	9.64	9.33	9.58
2752	NYSE	TSN	Fri, Apr 25, 2003	9.42	9.60	9.24	9.37
2751	NYSE	TSN	Thu, Apr 24, 2003	9.22	9.50	9.20	9.42
2750	NYSE	TSN	Wed, Apr 23, 2003	9.20	9.37	9.03	9.32
2749	NYSE	TSN	Tue, Apr 22, 2003	8.93	9.17	8.77	9.10
2748	NYSE	TSN	Mon, Apr 21, 2003	8.97	9.10	8.88	8.89
2747	NYSE	TSN	Thu, Apr 17, 2003	8.72	8.95	8.72	8.93
2746	NYSE	TSN	Wed, Apr 16, 2003	8.56	8.75	8.49	8.69
2745	NYSE	TSN	Tue, Apr 15, 2003	8.58	8.78	8.50	8.57
2744	NYSE	TSN	Mon, Apr 14, 2003	8.61	8.75	8.61	8.70
2743	NYSE	TSN	Fri, Apr 11, 2003	8.57	8.83	8.51	8.61
2742	NYSE	TSN	Thu, Apr 10, 2003	8.45	8.55	8.30	8.47
2741	NYSE	TSN	Wed, Apr 9, 2003	8.27	8.48	8.26	8.36
2740	NYSE	TSN	Tue, Apr 8, 2003	8.50	8.69	8.21	8.26
2739	NYSE	TSN	Mon, Apr 7, 2003	8.75	8.76	8.50	8.50
2738	NYSE	TSN	Fri, Apr 4, 2003	8.20	8.21	8.05	8.21
2737	NYSE	TSN	Thu, Apr 3, 2003	8.10	8.24	8.09	8.11
2736	NYSE	TSN	Wed, Apr 2, 2003	8.01	8.16	8.01	8.05
2735	NYSE	TSN	Tue, Apr 1, 2003	7.76	8.04	7.75	7.91
2734	NYSE	TSN	Mon, Mar 31, 2003	7.90	8.05	7.75	7.75
2733	NYSE	TSN	Fri, Mar 28, 2003	8.02	8.24	7.92	7.93
2732	NYSE	TSN	Thu, Mar 27, 2003	8.10	8.30	7.90	8.20
2731	NYSE	TSN	Wed, Mar 26, 2003	8.10	8.15	7.84	7.97
2730	NYSE	TSN	Tue, Mar 25, 2003	8.11	8.30	8.00	8.15
2729	NYSE	TSN	Mon, Mar 24, 2003	8.40	8.52	8.10	8.14
2728	NYSE	TSN	Fri, Mar 21, 2003	8.65	8.85	8.44	8.85
2727	NYSE	TSN	Thu, Mar 20, 2003	8.00	8.35	7.96	8.15
2726	NYSE	TSN	Wed, Mar 19, 2003	7.87	8.15	7.82	8.00
2725	NYSE	TSN	Tue, Mar 18, 2003	7.74	7.98	7.65	7.82
2724	NYSE	TSN	Mon, Mar 17, 2003	7.40	7.74	7.40	7.65
2723	NYSE	TSN	Fri, Mar 14, 2003	7.62	7.75	7.39	7.40
2722	NYSE	TSN	Thu, Mar 13, 2003	7.50	7.80	7.31	7.62
2721	NYSE	TSN	Wed, Mar 12, 2003	7.30	7.60	7.25	7.28
2720	NYSE	TSN	Tue, Mar 11, 2003	7.45	7.54	7.30	7.38
2719	NYSE	TSN	Mon, Mar 10, 2003	7.53	7.57	7.28	7.35
2718	NYSE	TSN	Fri, Mar 7, 2003	7.73	7.88	7.25	7.49
2717	NYSE	TSN	Thu, Mar 6, 2003	8.53	8.53	7.40	7.70
2716	NYSE	TSN	Wed, Mar 5, 2003	8.84	8.85	8.38	8.53
2715	NYSE	TSN	Tue, Mar 4, 2003	9.08	9.20	8.81	8.94
2714	NYSE	TSN	Mon, Mar 3, 2003	9.10	9.28	9.01	9.11
2713	NYSE	TSN	Fri, Feb 28, 2003	9.22	9.25	9.00	9.20
2712	NYSE	TSN	Thu, Feb 27, 2003	9.15	9.30	9.04	9.12
2711	NYSE	TSN	Wed, Feb 26, 2003	9.45	9.45	9.09	9.15
2710	NYSE	TSN	Tue, Feb 25, 2003	9.24	9.59	9.24	9.45
2709	NYSE	TSN	Mon, Feb 24, 2003	9.54	9.54	9.32	9.34
2708	NYSE	TSN	Fri, Feb 21, 2003	9.51	9.65	9.40	9.64
2707	NYSE	TSN	Thu, Feb 20, 2003	9.40	9.46	9.38	9.41
2706	NYSE	TSN	Wed, Feb 19, 2003	9.40	9.41	9.28	9.40
2705	NYSE	TSN	Tue, Feb 18, 2003	9.07	9.44	9.07	9.35
2704	NYSE	TSN	Fri, Feb 14, 2003	9.18	9.26	8.95	9.00
2703	NYSE	TSN	Thu, Feb 13, 2003	9.20	9.23	9.02	9.08
2702	NYSE	TSN	Wed, Feb 12, 2003	9.38	9.40	9.22	9.23
2701	NYSE	TSN	Tue, Feb 11, 2003	9.35	9.43	9.22	9.33
2700	NYSE	TSN	Mon, Feb 10, 2003	9.40	9.50	9.22	9.40
2699	NYSE	TSN	Fri, Feb 7, 2003	9.50	9.57	9.28	9.30
2698	NYSE	TSN	Thu, Feb 6, 2003	9.65	9.66	9.35	9.48
2697	NYSE	TSN	Wed, Feb 5, 2003	9.85	10.05	9.60	9.60
2696	NYSE	TSN	Tue, Feb 4, 2003	10.00	10.10	9.85	9.86
2695	NYSE	TSN	Mon, Feb 3, 2003	10.15	10.20	9.95	10.00
2694	NYSE	TSN	Fri, Jan 31, 2003	10.05	10.32	10.04	10.31
2693	NYSE	TSN	Thu, Jan 30, 2003	10.10	10.15	10.01	10.08
2692	NYSE	TSN	Wed, Jan 29, 2003	10.35	10.35	10.00	10.10
2691	NYSE	TSN	Tue, Jan 28, 2003	10.21	10.53	10.20	10.35
2690	NYSE	TSN	Mon, Jan 27, 2003	11.00	11.12	10.17	10.24
2689	NYSE	TSN	Fri, Jan 24, 2003	11.57	11.74	11.37	11.49
2688	NYSE	TSN	Thu, Jan 23, 2003	11.50	11.60	11.34	11.60
2687	NYSE	TSN	Wed, Jan 22, 2003	11.60	11.60	11.32	11.40
2686	NYSE	TSN	Tue, Jan 21, 2003	11.80	11.90	11.54	11.58
2685	NYSE	TSN	Fri, Jan 17, 2003	11.85	11.93	11.70	11.77
2684	NYSE	TSN	Thu, Jan 16, 2003	11.60	11.91	11.52	11.85
2683	NYSE	TSN	Wed, Jan 15, 2003	11.55	11.62	11.34	11.61
2682	NYSE	TSN	Tue, Jan 14, 2003	11.40	11.61	11.35	11.61
2681	NYSE	TSN	Mon, Jan 13, 2003	11.25	11.44	11.25	11.36
2680	NYSE	TSN	Fri, Jan 10, 2003	11.30	11.46	11.05	11.41
2679	NYSE	TSN	Thu, Jan 9, 2003	11.30	11.59	11.25	11.36
2678	NYSE	TSN	Wed, Jan 8, 2003	11.25	11.40	11.20	11.35
2677	NYSE	TSN	Tue, Jan 7, 2003	11.27	11.38	11.11	11.25
2676	NYSE	TSN	Mon, Jan 6, 2003	11.47	11.59	11.30	11.37
2675	NYSE	TSN	Fri, Jan 3, 2003	11.40	11.59	11.36	11.50
2674	NYSE	TSN	Thu, Jan 2, 2003	11.22	11.50	11.15	11.50
2673	NYSE	TSN	Tue, Dec 31, 2002	10.95	11.24	10.84	11.22
2672	NYSE	TSN	Mon, Dec 30, 2002	11.24	11.24	10.85	11.00
2671	NYSE	TSN	Fri, Dec 27, 2002	11.20	11.32	11.13	11.20
2670	NYSE	TSN	Thu, Dec 26, 2002	11.23	11.35	11.19	11.30
2669	NYSE	TSN	Tue, Dec 24, 2002	11.16	11.31	11.16	11.22
2668	NYSE	TSN	Mon, Dec 23, 2002	11.05	11.25	11.00	11.25
2667	NYSE	TSN	Fri, Dec 20, 2002	11.07	11.23	10.90	11.19
2666	NYSE	TSN	Thu, Dec 19, 2002	10.70	11.07	10.70	11.07
2665	NYSE	TSN	Wed, Dec 18, 2002	10.70	10.83	10.65	10.80
2664	NYSE	TSN	Tue, Dec 17, 2002	10.84	10.85	10.50	10.72
2663	NYSE	TSN	Mon, Dec 16, 2002	10.82	10.91	10.70	10.85
2662	NYSE	TSN	Fri, Dec 13, 2002	10.81	10.89	10.60	10.83
2661	NYSE	TSN	Thu, Dec 12, 2002	10.94	10.99	10.71	10.76
2660	NYSE	TSN	Wed, Dec 11, 2002	11.06	11.10	10.87	10.93
2659	NYSE	TSN	Tue, Dec 10, 2002	11.13	11.22	11.01	11.05
2658	NYSE	TSN	Mon, Dec 9, 2002	11.12	11.30	11.06	11.13
2657	NYSE	TSN	Fri, Dec 6, 2002	11.35	11.50	10.96	11.26
2656	NYSE	TSN	Thu, Dec 5, 2002	11.92	11.98	11.74	11.95
2655	NYSE	TSN	Wed, Dec 4, 2002	11.62	12.04	11.62	11.82
2654	NYSE	TSN	Tue, Dec 3, 2002	11.84	11.84	11.55	11.65
2653	NYSE	TSN	Mon, Dec 2, 2002	11.83	12.00	11.61	11.84
2652	NYSE	TSN	Fri, Nov 29, 2002	11.85	11.95	11.79	11.80
2651	NYSE	TSN	Wed, Nov 27, 2002	12.02	12.10	11.87	12.02
2650	NYSE	TSN	Tue, Nov 26, 2002	11.96	12.03	11.66	11.92
2649	NYSE	TSN	Mon, Nov 25, 2002	12.00	12.05	11.80	11.96
2648	NYSE	TSN	Fri, Nov 22, 2002	12.02	12.18	12.00	12.09
2647	NYSE	TSN	Thu, Nov 21, 2002	12.31	12.40	12.18	12.20
2646	NYSE	TSN	Wed, Nov 20, 2002	12.20	12.39	12.20	12.31
2645	NYSE	TSN	Tue, Nov 19, 2002	12.62	12.70	12.30	12.44
2644	NYSE	TSN	Mon, Nov 18, 2002	12.77	12.97	12.60	12.62
2643	NYSE	TSN	Fri, Nov 15, 2002	12.45	12.89	12.19	12.77
2642	NYSE	TSN	Thu, Nov 14, 2002	12.10	12.49	12.04	12.49
2641	NYSE	TSN	Wed, Nov 13, 2002	11.52	12.45	11.52	12.34
2640	NYSE	TSN	Tue, Nov 12, 2002	11.31	12.02	11.31	11.79
2639	NYSE	TSN	Mon, Nov 11, 2002	10.88	11.29	10.81	11.21
2638	NYSE	TSN	Fri, Nov 8, 2002	11.36	11.47	10.84	10.88
2637	NYSE	TSN	Thu, Nov 7, 2002	10.75	11.35	10.75	11.29
2636	NYSE	TSN	Wed, Nov 6, 2002	10.88	10.90	10.75	10.75
2635	NYSE	TSN	Tue, Nov 5, 2002	10.78	11.00	10.76	10.85
2634	NYSE	TSN	Mon, Nov 4, 2002	10.90	11.04	10.70	10.77
2633	NYSE	TSN	Fri, Nov 1, 2002	10.99	11.05	10.87	10.90
2632	NYSE	TSN	Thu, Oct 31, 2002	11.02	11.15	10.79	11.07
2631	NYSE	TSN	Wed, Oct 30, 2002	11.04	11.12	10.75	10.95
2630	NYSE	TSN	Tue, Oct 29, 2002	11.16	11.20	10.70	10.94
2629	NYSE	TSN	Mon, Oct 28, 2002	11.35	11.45	11.05	11.17
2628	NYSE	TSN	Fri, Oct 25, 2002	11.15	11.26	10.97	11.25
2627	NYSE	TSN	Thu, Oct 24, 2002	11.43	11.43	11.13	11.13
2626	NYSE	TSN	Wed, Oct 23, 2002	11.35	11.40	11.10	11.19
2625	NYSE	TSN	Tue, Oct 22, 2002	11.48	11.50	10.98	11.05
2624	NYSE	TSN	Mon, Oct 21, 2002	11.26	11.50	11.22	11.46
2623	NYSE	TSN	Fri, Oct 18, 2002	11.18	11.37	11.10	11.26
2622	NYSE	TSN	Thu, Oct 17, 2002	11.10	11.20	10.96	11.10
2621	NYSE	TSN	Wed, Oct 16, 2002	10.74	10.90	10.74	10.84
2620	NYSE	TSN	Tue, Oct 15, 2002	10.80	10.92	10.61	10.82
2619	NYSE	TSN	Mon, Oct 14, 2002	10.00	10.44	9.95	10.35
2618	NYSE	TSN	Fri, Oct 11, 2002	10.00	10.50	9.95	10.00
2617	NYSE	TSN	Thu, Oct 10, 2002	10.00	10.15	9.27	9.64
2616	NYSE	TSN	Wed, Oct 9, 2002	10.46	10.55	10.17	10.20
2615	NYSE	TSN	Tue, Oct 8, 2002	10.30	10.59	10.20	10.50
2614	NYSE	TSN	Mon, Oct 7, 2002	10.52	10.67	10.29	10.46
2613	NYSE	TSN	Fri, Oct 4, 2002	11.15	11.15	10.49	10.60
2612	NYSE	TSN	Thu, Oct 3, 2002	11.33	11.50	11.01	11.01
2611	NYSE	TSN	Wed, Oct 2, 2002	11.80	11.92	11.27	11.27
2610	NYSE	TSN	Tue, Oct 1, 2002	11.62	11.91	11.48	11.91
2609	NYSE	TSN	Mon, Sep 30, 2002	11.57	11.72	11.42	11.63
2608	NYSE	TSN	Fri, Sep 27, 2002	12.04	12.09	11.85	11.88
2607	NYSE	TSN	Thu, Sep 26, 2002	12.17	12.17	12.00	12.14
2606	NYSE	TSN	Wed, Sep 25, 2002	12.20	12.25	12.02	12.17
2605	NYSE	TSN	Tue, Sep 24, 2002	11.98	12.02	11.76	11.98
2604	NYSE	TSN	Mon, Sep 23, 2002	12.24	12.24	11.87	12.08
2603	NYSE	TSN	Fri, Sep 20, 2002	11.80	12.40	11.72	12.18
2602	NYSE	TSN	Thu, Sep 19, 2002	12.23	12.25	11.65	11.71
2601	NYSE	TSN	Wed, Sep 18, 2002	12.42	12.44	12.05	12.33
2600	NYSE	TSN	Tue, Sep 17, 2002	12.40	12.54	12.22	12.42
2599	NYSE	TSN	Mon, Sep 16, 2002	12.15	12.45	12.00	12.42
2598	NYSE	TSN	Fri, Sep 13, 2002	11.51	12.15	11.50	12.15
2597	NYSE	TSN	Thu, Sep 12, 2002	11.75	11.80	11.50	11.52
2596	NYSE	TSN	Wed, Sep 11, 2002	11.82	11.99	11.77	11.85
2595	NYSE	TSN	Tue, Sep 10, 2002	11.60	11.79	11.43	11.75
2594	NYSE	TSN	Mon, Sep 9, 2002	11.70	11.80	11.47	11.60
2593	NYSE	TSN	Fri, Sep 6, 2002	11.53	11.70	11.30	11.70
2592	NYSE	TSN	Thu, Sep 5, 2002	12.10	12.10	11.37	11.43
2591	NYSE	TSN	Wed, Sep 4, 2002	12.05	12.23	11.90	12.19
2590	NYSE	TSN	Tue, Sep 3, 2002	12.39	12.60	11.98	12.41
2589	NYSE	TSN	Fri, Aug 30, 2002	12.10	12.61	12.05	12.42
2588	NYSE	TSN	Thu, Aug 29, 2002	12.39	12.39	12.04	12.10
2587	NYSE	TSN	Wed, Aug 28, 2002	12.81	12.81	12.10	12.30
2586	NYSE	TSN	Tue, Aug 27, 2002	12.40	12.95	12.16	12.95
2585	NYSE	TSN	Mon, Aug 26, 2002	12.12	12.46	11.85	12.38
2584	NYSE	TSN	Fri, Aug 23, 2002	10.95	12.16	10.60	12.02
2583	NYSE	TSN	Thu, Aug 22, 2002	10.80	10.80	10.59	10.64
2582	NYSE	TSN	Wed, Aug 21, 2002	10.99	11.05	10.48	10.73
2581	NYSE	TSN	Tue, Aug 20, 2002	10.63	11.01	10.58	10.90
2580	NYSE	TSN	Mon, Aug 19, 2002	10.21	10.80	10.20	10.64
2579	NYSE	TSN	Fri, Aug 16, 2002	10.90	10.94	10.03	10.06
2578	NYSE	TSN	Thu, Aug 15, 2002	11.08	11.19	10.67	10.93
2577	NYSE	TSN	Wed, Aug 14, 2002	11.07	11.09	10.92	11.03
2576	NYSE	TSN	Tue, Aug 13, 2002	11.40	11.46	10.80	10.97
2575	NYSE	TSN	Mon, Aug 12, 2002	11.40	11.55	11.30	11.46
2574	NYSE	TSN	Fri, Aug 9, 2002	11.40	11.54	11.35	11.43
2573	NYSE	TSN	Thu, Aug 8, 2002	11.90	12.22	11.01	11.55
2572	NYSE	TSN	Wed, Aug 7, 2002	12.18	12.37	11.92	12.25
2571	NYSE	TSN	Tue, Aug 6, 2002	12.02	12.44	11.95	12.15
2570	NYSE	TSN	Mon, Aug 5, 2002	12.22	12.30	11.60	12.01
2569	NYSE	TSN	Fri, Aug 2, 2002	12.35	12.61	12.13	12.32
2568	NYSE	TSN	Thu, Aug 1, 2002	12.50	12.68	12.35	12.41
2567	NYSE	TSN	Wed, Jul 31, 2002	13.38	13.38	12.42	12.65
2566	NYSE	TSN	Tue, Jul 30, 2002	12.60	13.44	12.45	13.41
2565	NYSE	TSN	Mon, Jul 29, 2002	13.15	13.49	12.30	12.77
2564	NYSE	TSN	Fri, Jul 26, 2002	12.50	13.41	12.42	13.20
2563	NYSE	TSN	Thu, Jul 25, 2002	12.51	13.00	12.30	12.58
2562	NYSE	TSN	Wed, Jul 24, 2002	10.85	12.60	10.66	12.48
2561	NYSE	TSN	Tue, Jul 23, 2002	11.95	12.08	11.35	11.56
2560	NYSE	TSN	Mon, Jul 22, 2002	12.30	12.71	11.67	11.95
2559	NYSE	TSN	Fri, Jul 19, 2002	12.55	13.02	12.40	12.56
2558	NYSE	TSN	Thu, Jul 18, 2002	12.90	13.26	12.90	13.02
2557	NYSE	TSN	Wed, Jul 17, 2002	12.99	13.32	12.70	13.00
2556	NYSE	TSN	Tue, Jul 16, 2002	12.48	12.98	12.35	12.98
2555	NYSE	TSN	Mon, Jul 15, 2002	12.80	12.85	12.15	12.61
2554	NYSE	TSN	Fri, Jul 12, 2002	12.70	13.13	12.65	12.85
2553	NYSE	TSN	Thu, Jul 11, 2002	12.91	12.96	12.62	12.75
2552	NYSE	TSN	Wed, Jul 10, 2002	13.15	13.25	12.84	12.98
2551	NYSE	TSN	Tue, Jul 9, 2002	13.41	13.48	13.00	13.03
2550	NYSE	TSN	Mon, Jul 8, 2002	13.82	13.85	13.47	13.47
2549	NYSE	TSN	Fri, Jul 5, 2002	13.48	13.88	13.44	13.88
2548	NYSE	TSN	Wed, Jul 3, 2002	13.73	13.73	13.00	13.48
2547	NYSE	TSN	Tue, Jul 2, 2002	14.50	14.50	13.15	13.79
2546	NYSE	TSN	Mon, Jul 1, 2002	15.40	15.54	15.08	15.18
2545	NYSE	TSN	Fri, Jun 28, 2002	15.40	15.57	15.24	15.51
2544	NYSE	TSN	Thu, Jun 27, 2002	15.28	15.55	15.01	15.55
2543	NYSE	TSN	Wed, Jun 26, 2002	14.63	15.20	14.52	15.03
2542	NYSE	TSN	Tue, Jun 25, 2002	15.14	15.40	14.91	14.92
2541	NYSE	TSN	Mon, Jun 24, 2002	15.01	15.18	14.76	15.15
2540	NYSE	TSN	Fri, Jun 21, 2002	14.90	15.08	14.90	15.00
2539	NYSE	TSN	Thu, Jun 20, 2002	15.10	15.29	15.03	15.08
2538	NYSE	TSN	Wed, Jun 19, 2002	15.51	15.52	15.10	15.10
2537	NYSE	TSN	Tue, Jun 18, 2002	15.57	15.71	15.32	15.56
2536	NYSE	TSN	Mon, Jun 17, 2002	15.10	15.60	15.10	15.55
2535	NYSE	TSN	Fri, Jun 14, 2002	14.92	15.08	14.66	14.99
2534	NYSE	TSN	Thu, Jun 13, 2002	14.65	15.05	14.62	15.00
2533	NYSE	TSN	Wed, Jun 12, 2002	14.50	14.84	14.41	14.80
2532	NYSE	TSN	Tue, Jun 11, 2002	14.63	14.73	14.48	14.51
2531	NYSE	TSN	Mon, Jun 10, 2002	14.62	14.86	14.46	14.60
2530	NYSE	TSN	Fri, Jun 7, 2002	14.10	14.73	14.10	14.72
2529	NYSE	TSN	Thu, Jun 6, 2002	14.50	14.57	14.22	14.33
2528	NYSE	TSN	Wed, Jun 5, 2002	14.00	14.62	13.97	14.60
2527	NYSE	TSN	Tue, Jun 4, 2002	14.05	14.18	13.85	14.04
2526	NYSE	TSN	Mon, Jun 3, 2002	14.75	14.75	14.05	14.05
2525	NYSE	TSN	Fri, May 31, 2002	14.35	14.76	14.20	14.76
2524	NYSE	TSN	Thu, May 30, 2002	13.80	14.37	13.79	14.37
2523	NYSE	TSN	Wed, May 29, 2002	14.08	14.08	13.70	13.90
2522	NYSE	TSN	Tue, May 28, 2002	14.05	14.10	13.70	13.86
2521	NYSE	TSN	Fri, May 24, 2002	13.89	14.40	13.84	14.13
2520	NYSE	TSN	Thu, May 23, 2002	13.93	14.00	13.67	13.99
2519	NYSE	TSN	Wed, May 22, 2002	13.88	13.89	13.64	13.86
2518	NYSE	TSN	Tue, May 21, 2002	13.98	14.04	13.84	13.88
2517	NYSE	TSN	Mon, May 20, 2002	14.11	14.11	13.90	13.98
2516	NYSE	TSN	Fri, May 17, 2002	13.96	14.18	13.92	14.11
2515	NYSE	TSN	Thu, May 16, 2002	13.95	14.11	13.84	13.95
2514	NYSE	TSN	Wed, May 15, 2002	14.50	14.63	13.90	13.90
2513	NYSE	TSN	Tue, May 14, 2002	14.73	14.75	14.35	14.67
2512	NYSE	TSN	Mon, May 13, 2002	14.20	14.74	14.19	14.73
2511	NYSE	TSN	Fri, May 10, 2002	14.00	14.31	13.87	14.19
2510	NYSE	TSN	Thu, May 9, 2002	14.15	14.35	14.00	14.01
2509	NYSE	TSN	Wed, May 8, 2002	14.28	14.51	14.11	14.23
2508	NYSE	TSN	Tue, May 7, 2002	14.60	14.62	14.12	14.32
2507	NYSE	TSN	Mon, May 6, 2002	14.80	14.97	14.58	14.60
2506	NYSE	TSN	Fri, May 3, 2002	14.75	14.97	14.33	14.70
2505	NYSE	TSN	Thu, May 2, 2002	14.66	15.00	14.40	14.76
2504	NYSE	TSN	Wed, May 1, 2002	13.99	14.70	13.90	14.70
2503	NYSE	TSN	Tue, Apr 30, 2002	13.00	14.10	13.00	14.02
2502	NYSE	TSN	Mon, Apr 29, 2002	12.50	13.10	12.50	13.00
2501	NYSE	TSN	Fri, Apr 26, 2002	12.50	12.60	12.10	12.20
2500	NYSE	TSN	Thu, Apr 25, 2002	12.71	12.77	12.45	12.52
2499	NYSE	TSN	Wed, Apr 24, 2002	13.12	13.12	12.61	12.61
2498	NYSE	TSN	Tue, Apr 23, 2002	12.86	13.14	12.80	13.02
2497	NYSE	TSN	Mon, Apr 22, 2002	13.19	13.19	12.88	12.90
2496	NYSE	TSN	Fri, Apr 19, 2002	13.15	13.19	12.88	13.19
2495	NYSE	TSN	Thu, Apr 18, 2002	13.50	13.50	12.98	13.16
2494	NYSE	TSN	Wed, Apr 17, 2002	13.59	13.62	13.54	13.55
2493	NYSE	TSN	Tue, Apr 16, 2002	13.58	13.61	13.54	13.60
2492	NYSE	TSN	Mon, Apr 15, 2002	13.51	13.60	13.50	13.58
2491	NYSE	TSN	Fri, Apr 12, 2002	13.33	13.62	13.33	13.61
2490	NYSE	TSN	Thu, Apr 11, 2002	13.75	13.76	13.32	13.48
2489	NYSE	TSN	Wed, Apr 10, 2002	13.10	13.94	13.08	13.94
2488	NYSE	TSN	Tue, Apr 9, 2002	13.25	13.25	12.98	13.03
2487	NYSE	TSN	Mon, Apr 8, 2002	12.91	13.25	12.91	13.25
2486	NYSE	TSN	Fri, Apr 5, 2002	12.99	13.00	12.76	12.91
2485	NYSE	TSN	Thu, Apr 4, 2002	12.81	12.99	12.75	12.99
2484	NYSE	TSN	Wed, Apr 3, 2002	12.95	12.95	12.80	12.81
2483	NYSE	TSN	Tue, Apr 2, 2002	12.75	13.02	12.72	12.80
2482	NYSE	TSN	Mon, Apr 1, 2002	12.52	13.10	12.50	13.10
2481	NYSE	TSN	Thu, Mar 28, 2002	12.65	12.70	12.36	12.48
2480	NYSE	TSN	Wed, Mar 27, 2002	12.56	12.78	12.55	12.60
2479	NYSE	TSN	Tue, Mar 26, 2002	12.51	12.65	12.47	12.52
2478	NYSE	TSN	Mon, Mar 25, 2002	12.98	12.99	12.56	12.58
2477	NYSE	TSN	Fri, Mar 22, 2002	12.75	13.00	12.68	12.96
2476	NYSE	TSN	Thu, Mar 21, 2002	12.65	12.87	12.51	12.81
2475	NYSE	TSN	Wed, Mar 20, 2002	12.65	12.80	12.53	12.55
2474	NYSE	TSN	Tue, Mar 19, 2002	12.90	12.90	12.67	12.67
2473	NYSE	TSN	Mon, Mar 18, 2002	12.74	12.85	12.45	12.84
2472	NYSE	TSN	Fri, Mar 15, 2002	12.43	12.80	12.43	12.74
2471	NYSE	TSN	Thu, Mar 14, 2002	12.40	12.59	12.30	12.53
2470	NYSE	TSN	Wed, Mar 13, 2002	12.80	12.83	12.00	12.42
2469	NYSE	TSN	Tue, Mar 12, 2002	12.74	12.79	12.69	12.75
2468	NYSE	TSN	Mon, Mar 11, 2002	12.76	12.76	12.65	12.74
2467	NYSE	TSN	Fri, Mar 8, 2002	12.75	12.85	12.67	12.74
2466	NYSE	TSN	Thu, Mar 7, 2002	13.06	13.20	12.73	12.75
2465	NYSE	TSN	Wed, Mar 6, 2002	12.53	13.05	12.30	13.05
2464	NYSE	TSN	Tue, Mar 5, 2002	12.75	12.75	12.50	12.63
2463	NYSE	TSN	Mon, Mar 4, 2002	12.80	12.82	12.70	12.75
2462	NYSE	TSN	Fri, Mar 1, 2002	13.05	13.05	12.40	12.63
2461	NYSE	TSN	Thu, Feb 28, 2002	12.90	13.00	12.81	12.99
2460	NYSE	TSN	Wed, Feb 27, 2002	12.88	13.03	12.72	12.90
2459	NYSE	TSN	Tue, Feb 26, 2002	12.99	13.00	12.82	12.82
2458	NYSE	TSN	Mon, Feb 25, 2002	12.89	12.98	12.82	12.90
2457	NYSE	TSN	Fri, Feb 22, 2002	12.87	12.95	12.75	12.80
2456	NYSE	TSN	Thu, Feb 21, 2002	12.80	13.01	12.80	12.87
2455	NYSE	TSN	Wed, Feb 20, 2002	12.75	12.91	12.70	12.80
2454	NYSE	TSN	Tue, Feb 19, 2002	12.65	12.78	12.60	12.60
2453	NYSE	TSN	Fri, Feb 15, 2002	12.59	12.75	12.52	12.65
2452	NYSE	TSN	Thu, Feb 14, 2002	12.51	12.77	12.51	12.59
2451	NYSE	TSN	Wed, Feb 13, 2002	12.62	12.76	12.45	12.50
2450	NYSE	TSN	Tue, Feb 12, 2002	12.70	13.05	12.45	12.45
2449	NYSE	TSN	Mon, Feb 11, 2002	12.56	12.78	12.55	12.75
2448	NYSE	TSN	Fri, Feb 8, 2002	12.45	12.71	12.45	12.56
2447	NYSE	TSN	Thu, Feb 7, 2002	12.44	12.65	12.37	12.51
2446	NYSE	TSN	Wed, Feb 6, 2002	12.73	12.75	12.34	12.34
2445	NYSE	TSN	Tue, Feb 5, 2002	12.80	12.94	12.65	12.73
2444	NYSE	TSN	Mon, Feb 4, 2002	12.70	12.87	12.56	12.83
2443	NYSE	TSN	Fri, Feb 1, 2002	12.62	12.81	12.60	12.70
2442	NYSE	TSN	Thu, Jan 31, 2002	12.60	12.68	12.51	12.62
2441	NYSE	TSN	Wed, Jan 30, 2002	12.60	12.64	12.50	12.56
2440	NYSE	TSN	Tue, Jan 29, 2002	12.48	12.61	12.30	12.50
2439	NYSE	TSN	Mon, Jan 28, 2002	12.48	12.49	12.10	12.38
2438	NYSE	TSN	Fri, Jan 25, 2002	12.20	12.21	12.00	12.10
2437	NYSE	TSN	Thu, Jan 24, 2002	12.30	12.30	12.10	12.10
2436	NYSE	TSN	Wed, Jan 23, 2002	12.14	12.30	12.06	12.30
2435	NYSE	TSN	Tue, Jan 22, 2002	12.08	12.18	12.05	12.11
2434	NYSE	TSN	Fri, Jan 18, 2002	12.20	12.28	12.00	12.01
2433	NYSE	TSN	Thu, Jan 17, 2002	12.02	12.21	11.93	12.20
2432	NYSE	TSN	Wed, Jan 16, 2002	12.18	12.28	11.92	11.99
2431	NYSE	TSN	Tue, Jan 15, 2002	12.00	12.23	11.91	12.17
2430	NYSE	TSN	Mon, Jan 14, 2002	11.97	12.11	11.75	11.99
2429	NYSE	TSN	Fri, Jan 11, 2002	12.05	12.09	11.70	11.72
2428	NYSE	TSN	Thu, Jan 10, 2002	12.25	12.27	12.05	12.10
2427	NYSE	TSN	Wed, Jan 9, 2002	12.45	12.50	12.22	12.26
2426	NYSE	TSN	Tue, Jan 8, 2002	12.41	12.49	12.35	12.40
2425	NYSE	TSN	Mon, Jan 7, 2002	12.60	12.65	12.30	12.41
2424	NYSE	TSN	Fri, Jan 4, 2002	12.50	12.72	12.35	12.54
2423	NYSE	TSN	Thu, Jan 3, 2002	11.12	11.51	11.11	11.50
2422	NYSE	TSN	Wed, Jan 2, 2002	11.20	11.28	10.91	11.28
2421	NYSE	TSN	Mon, Dec 31, 2001	11.20	11.55	11.01	11.55
2420	NYSE	TSN	Fri, Dec 28, 2001	11.17	11.39	11.16	11.39
2419	NYSE	TSN	Thu, Dec 27, 2001	11.12	11.30	11.10	11.17
2418	NYSE	TSN	Wed, Dec 26, 2001	11.09	11.23	11.04	11.22
2417	NYSE	TSN	Mon, Dec 24, 2001	10.95	11.17	10.90	11.09
2416	NYSE	TSN	Fri, Dec 21, 2001	10.33	11.13	10.20	11.02
2415	NYSE	TSN	Thu, Dec 20, 2001	10.50	10.67	10.10	10.39
2414	NYSE	TSN	Wed, Dec 19, 2001	11.40	11.74	10.82	10.86
2413	NYSE	TSN	Tue, Dec 18, 2001	11.55	11.72	11.55	11.59
2412	NYSE	TSN	Mon, Dec 17, 2001	11.19	11.50	11.17	11.50
2411	NYSE	TSN	Fri, Dec 14, 2001	11.25	11.31	11.18	11.24
2410	NYSE	TSN	Thu, Dec 13, 2001	11.18	11.48	11.12	11.23
2409	NYSE	TSN	Wed, Dec 12, 2001	11.33	11.50	11.21	11.38
2408	NYSE	TSN	Tue, Dec 11, 2001	11.38	11.41	11.00	11.23
2407	NYSE	TSN	Mon, Dec 10, 2001	11.60	11.61	11.22	11.32
2406	NYSE	TSN	Fri, Dec 7, 2001	11.75	12.02	11.60	11.72
2405	NYSE	TSN	Thu, Dec 6, 2001	12.00	12.12	11.88	12.00
2404	NYSE	TSN	Wed, Dec 5, 2001	11.90	12.31	11.86	12.13
2403	NYSE	TSN	Tue, Dec 4, 2001	11.35	12.00	11.30	11.90
2402	NYSE	TSN	Mon, Dec 3, 2001	11.40	11.60	11.21	11.38
2401	NYSE	TSN	Fri, Nov 30, 2001	11.90	12.12	11.74	12.03
2400	NYSE	TSN	Thu, Nov 29, 2001	11.65	11.99	11.65	11.94
2399	NYSE	TSN	Wed, Nov 28, 2001	11.60	11.78	11.35	11.65
2398	NYSE	TSN	Tue, Nov 27, 2001	11.75	11.79	11.50	11.64
2397	NYSE	TSN	Mon, Nov 26, 2001	11.75	11.86	11.59	11.77
2396	NYSE	TSN	Fri, Nov 23, 2001	11.72	11.78	11.67	11.75
2395	NYSE	TSN	Wed, Nov 21, 2001	11.79	11.80	11.61	11.72
2394	NYSE	TSN	Tue, Nov 20, 2001	11.52	12.00	11.35	11.69
2393	NYSE	TSN	Mon, Nov 19, 2001	11.15	11.28	11.12	11.20
2392	NYSE	TSN	Fri, Nov 16, 2001	11.06	11.22	11.06	11.10
2391	NYSE	TSN	Thu, Nov 15, 2001	11.00	11.17	11.00	11.05
2390	NYSE	TSN	Wed, Nov 14, 2001	10.84	11.03	10.71	10.96
2389	NYSE	TSN	Tue, Nov 13, 2001	10.70	10.75	10.53	10.66
2388	NYSE	TSN	Mon, Nov 12, 2001	10.59	10.72	10.38	10.46
2387	NYSE	TSN	Fri, Nov 9, 2001	10.10	10.39	9.90	10.39
2386	NYSE	TSN	Thu, Nov 8, 2001	10.19	10.23	10.05	10.12
2385	NYSE	TSN	Wed, Nov 7, 2001	9.99	10.17	9.99	10.16
2384	NYSE	TSN	Tue, Nov 6, 2001	10.00	10.00	9.85	10.00
2383	NYSE	TSN	Mon, Nov 5, 2001	9.80	9.88	9.56	9.85
2382	NYSE	TSN	Fri, Nov 2, 2001	9.70	9.75	9.70	9.72
2381	NYSE	TSN	Thu, Nov 1, 2001	9.78	9.80	9.54	9.75
2380	NYSE	TSN	Wed, Oct 31, 2001	9.48	9.80	9.48	9.79
2379	NYSE	TSN	Tue, Oct 30, 2001	9.05	9.48	9.02	9.48
2378	NYSE	TSN	Mon, Oct 29, 2001	9.00	9.12	8.86	9.09
2377	NYSE	TSN	Fri, Oct 26, 2001	8.99	9.03	8.85	8.99
2376	NYSE	TSN	Thu, Oct 25, 2001	9.08	9.10	8.90	9.00
2375	NYSE	TSN	Wed, Oct 24, 2001	9.15	9.32	9.05	9.18
2374	NYSE	TSN	Tue, Oct 23, 2001	9.25	9.27	9.05	9.09
2373	NYSE	TSN	Mon, Oct 22, 2001	9.09	9.30	9.08	9.27
2372	NYSE	TSN	Fri, Oct 19, 2001	8.86	9.14	8.85	9.09
2371	NYSE	TSN	Thu, Oct 18, 2001	9.00	9.05	8.85	8.85
2370	NYSE	TSN	Wed, Oct 17, 2001	9.00	9.24	8.72	8.75
2369	NYSE	TSN	Tue, Oct 16, 2001	9.35	9.45	9.26	9.26
2368	NYSE	TSN	Mon, Oct 15, 2001	9.47	9.50	9.32	9.32
2367	NYSE	TSN	Fri, Oct 12, 2001	9.70	9.70	9.46	9.47
2366	NYSE	TSN	Thu, Oct 11, 2001	9.50	9.85	9.50	9.79
2365	NYSE	TSN	Wed, Oct 10, 2001	9.50	9.59	9.46	9.47
2364	NYSE	TSN	Tue, Oct 9, 2001	9.75	9.76	9.30	9.58
2363	NYSE	TSN	Mon, Oct 8, 2001	9.76	9.81	9.56	9.75
2362	NYSE	TSN	Fri, Oct 5, 2001	9.95	9.99	9.55	9.75
2361	NYSE	TSN	Thu, Oct 4, 2001	10.17	10.17	9.78	9.80
2360	NYSE	TSN	Wed, Oct 3, 2001	9.95	10.20	9.90	10.18
2359	NYSE	TSN	Tue, Oct 2, 2001	10.22	10.24	10.07	10.20
2358	NYSE	TSN	Mon, Oct 1, 2001	10.00	10.30	9.74	10.29
2357	NYSE	TSN	Fri, Sep 28, 2001	10.11	10.26	9.60	10.02
2356	NYSE	TSN	Thu, Sep 27, 2001	10.05	10.14	9.85	10.11
2355	NYSE	TSN	Wed, Sep 26, 2001	9.35	10.00	9.31	9.99
2354	NYSE	TSN	Tue, Sep 25, 2001	8.55	9.03	8.55	8.84
2353	NYSE	TSN	Mon, Sep 24, 2001	8.54	8.80	8.35	8.35
2352	NYSE	TSN	Fri, Sep 21, 2001	8.46	8.65	8.10	8.64
2351	NYSE	TSN	Thu, Sep 20, 2001	9.10	9.10	8.50	8.56
2350	NYSE	TSN	Wed, Sep 19, 2001	9.54	9.62	9.00	9.20
2349	NYSE	TSN	Tue, Sep 18, 2001	9.76	9.76	9.50	9.54
2348	NYSE	TSN	Mon, Sep 17, 2001	9.51	9.96	9.50	9.80
2347	NYSE	TSN	Mon, Sep 10, 2001	10.07	10.15	9.98	10.05
2346	NYSE	TSN	Fri, Sep 7, 2001	10.45	10.45	10.03	10.17
2345	NYSE	TSN	Thu, Sep 6, 2001	10.46	10.50	10.41	10.47
2344	NYSE	TSN	Wed, Sep 5, 2001	10.45	10.52	10.41	10.49
2343	NYSE	TSN	Tue, Sep 4, 2001	10.45	10.54	10.43	10.49
2342	NYSE	TSN	Fri, Aug 31, 2001	10.21	10.57	10.18	10.55
2341	NYSE	TSN	Thu, Aug 30, 2001	10.35	10.42	10.24	10.24
2340	NYSE	TSN	Wed, Aug 29, 2001	10.26	10.38	10.25	10.38
2339	NYSE	TSN	Tue, Aug 28, 2001	10.25	10.39	10.18	10.32
2338	NYSE	TSN	Mon, Aug 27, 2001	10.19	10.35	10.18	10.26
2337	NYSE	TSN	Fri, Aug 24, 2001	10.18	10.26	10.08	10.21
2336	NYSE	TSN	Thu, Aug 23, 2001	10.22	10.23	10.13	10.19
2335	NYSE	TSN	Wed, Aug 22, 2001	10.19	10.27	10.10	10.25
2334	NYSE	TSN	Tue, Aug 21, 2001	10.28	10.30	10.16	10.20
2333	NYSE	TSN	Mon, Aug 20, 2001	10.49	10.49	10.15	10.23
2332	NYSE	TSN	Fri, Aug 17, 2001	10.54	10.59	10.32	10.39
2331	NYSE	TSN	Thu, Aug 16, 2001	10.47	10.55	10.26	10.54
2330	NYSE	TSN	Wed, Aug 15, 2001	10.59	10.71	10.46	10.48
2329	NYSE	TSN	Tue, Aug 14, 2001	10.60	10.70	10.45	10.69
2328	NYSE	TSN	Mon, Aug 13, 2001	10.70	10.74	10.50	10.63
2327	NYSE	TSN	Fri, Aug 10, 2001	11.19	11.19	10.42	10.70
2326	NYSE	TSN	Thu, Aug 9, 2001	10.70	10.78	10.65	10.75
2325	NYSE	TSN	Wed, Aug 8, 2001	10.50	10.78	10.45	10.73
2324	NYSE	TSN	Tue, Aug 7, 2001	10.51	10.87	10.42	10.50
2323	NYSE	TSN	Mon, Aug 6, 2001	10.60	10.69	10.36	10.51
2322	NYSE	TSN	Fri, Aug 3, 2001	10.39	10.68	10.37	10.66
2321	NYSE	TSN	Thu, Aug 2, 2001	10.38	10.50	10.30	10.39
2320	NYSE	TSN	Wed, Aug 1, 2001	10.30	10.50	9.90	10.37
2319	NYSE	TSN	Tue, Jul 31, 2001	9.88	10.30	9.85	10.30
2318	NYSE	TSN	Mon, Jul 30, 2001	10.40	10.53	9.71	9.88
2317	NYSE	TSN	Fri, Jul 27, 2001	10.58	10.69	10.35	10.40
2316	NYSE	TSN	Thu, Jul 26, 2001	10.26	10.72	10.15	10.59
2315	NYSE	TSN	Wed, Jul 25, 2001	10.07	10.29	9.97	10.26
2314	NYSE	TSN	Tue, Jul 24, 2001	9.93	10.13	9.63	10.08
2313	NYSE	TSN	Mon, Jul 23, 2001	9.90	9.97	9.76	9.95
2312	NYSE	TSN	Fri, Jul 20, 2001	9.55	10.07	9.27	10.00
2311	NYSE	TSN	Thu, Jul 19, 2001	9.45	9.62	9.45	9.60
2310	NYSE	TSN	Wed, Jul 18, 2001	9.50	9.53	9.40	9.41
2309	NYSE	TSN	Tue, Jul 17, 2001	9.62	9.63	9.40	9.48
2308	NYSE	TSN	Mon, Jul 16, 2001	9.62	9.67	9.58	9.65
2307	NYSE	TSN	Fri, Jul 13, 2001	9.63	9.71	9.55	9.65
2306	NYSE	TSN	Thu, Jul 12, 2001	9.90	9.90	9.57	9.62
2305	NYSE	TSN	Wed, Jul 11, 2001	9.95	9.95	9.85	9.88
2304	NYSE	TSN	Tue, Jul 10, 2001	9.98	10.12	9.88	9.95
2303	NYSE	TSN	Mon, Jul 9, 2001	9.90	10.01	9.87	9.98
2302	NYSE	TSN	Fri, Jul 6, 2001	9.43	10.00	9.37	9.93
2301	NYSE	TSN	Thu, Jul 5, 2001	9.42	9.50	9.30	9.42
2300	NYSE	TSN	Tue, Jul 3, 2001	9.30	9.42	9.28	9.41
2299	NYSE	TSN	Mon, Jul 2, 2001	9.28	9.30	9.20	9.30
2298	NYSE	TSN	Fri, Jun 29, 2001	9.25	9.25	9.00	9.21
2297	NYSE	TSN	Thu, Jun 28, 2001	8.80	9.19	8.60	9.17
2296	NYSE	TSN	Wed, Jun 27, 2001	8.98	9.21	8.76	8.85
2295	NYSE	TSN	Tue, Jun 26, 2001	9.28	9.30	8.85	8.89
2294	NYSE	TSN	Mon, Jun 25, 2001	9.28	9.56	9.25	9.35
2293	NYSE	TSN	Fri, Jun 22, 2001	9.39	9.59	9.19	9.24
2292	NYSE	TSN	Thu, Jun 21, 2001	9.54	10.20	9.25	9.29
2291	NYSE	TSN	Wed, Jun 20, 2001	8.82	9.56	8.82	9.54
2290	NYSE	TSN	Tue, Jun 19, 2001	9.27	9.28	8.55	8.72
2289	NYSE	TSN	Mon, Jun 18, 2001	11.00	11.00	9.15	9.37
2288	NYSE	TSN	Fri, Jun 15, 2001	11.33	11.41	11.31	11.38
2287	NYSE	TSN	Thu, Jun 14, 2001	11.37	11.44	11.26	11.43
2286	NYSE	TSN	Wed, Jun 13, 2001	11.37	11.52	11.27	11.38
2285	NYSE	TSN	Tue, Jun 12, 2001	11.60	11.60	11.21	11.36
2284	NYSE	TSN	Mon, Jun 11, 2001	11.80	11.80	11.50	11.60
2283	NYSE	TSN	Fri, Jun 8, 2001	12.08	12.09	11.86	11.88
2282	NYSE	TSN	Thu, Jun 7, 2001	12.19	12.19	12.08	12.08
2281	NYSE	TSN	Wed, Jun 6, 2001	12.35	12.35	12.06	12.19
2280	NYSE	TSN	Tue, Jun 5, 2001	12.50	12.50	12.30	12.35
2279	NYSE	TSN	Mon, Jun 4, 2001	12.82	12.93	12.51	12.55
2278	NYSE	TSN	Fri, Jun 1, 2001	12.74	12.85	12.67	12.82
2277	NYSE	TSN	Thu, May 31, 2001	12.54	12.75	12.54	12.74
2276	NYSE	TSN	Wed, May 30, 2001	12.76	12.76	12.25	12.53
2275	NYSE	TSN	Tue, May 29, 2001	12.67	12.86	12.45	12.80
2274	NYSE	TSN	Fri, May 25, 2001	12.82	12.82	12.58	12.63
2273	NYSE	TSN	Thu, May 24, 2001	12.86	13.00	12.73	12.84
2272	NYSE	TSN	Wed, May 23, 2001	13.30	13.50	12.85	12.86
2271	NYSE	TSN	Tue, May 22, 2001	13.35	13.35	13.21	13.30
2270	NYSE	TSN	Mon, May 21, 2001	13.20	13.35	13.20	13.35
2269	NYSE	TSN	Fri, May 18, 2001	13.35	13.41	13.11	13.20
2268	NYSE	TSN	Thu, May 17, 2001	13.21	13.45	13.10	13.45
2267	NYSE	TSN	Wed, May 16, 2001	13.11	13.26	13.07	13.26
2266	NYSE	TSN	Tue, May 15, 2001	13.10	13.19	13.08	13.11
2265	NYSE	TSN	Mon, May 14, 2001	13.15	13.16	13.06	13.12
2264	NYSE	TSN	Fri, May 11, 2001	13.25	13.27	13.15	13.21
2263	NYSE	TSN	Thu, May 10, 2001	13.35	13.35	13.21	13.25
2262	NYSE	TSN	Wed, May 9, 2001	13.50	13.53	13.25	13.35
2261	NYSE	TSN	Tue, May 8, 2001	13.58	13.58	13.47	13.54
2260	NYSE	TSN	Mon, May 7, 2001	13.75	13.75	13.45	13.56
2259	NYSE	TSN	Fri, May 4, 2001	13.57	13.75	13.46	13.65
2258	NYSE	TSN	Thu, May 3, 2001	13.85	13.95	13.61	13.67
2257	NYSE	TSN	Wed, May 2, 2001	13.66	13.95	13.61	13.90
2256	NYSE	TSN	Tue, May 1, 2001	13.50	13.87	13.47	13.61
2255	NYSE	TSN	Mon, Apr 30, 2001	13.92	14.15	13.70	13.77
2254	NYSE	TSN	Fri, Apr 27, 2001	13.85	13.97	13.75	13.86
2253	NYSE	TSN	Thu, Apr 26, 2001	13.86	14.20	13.73	13.79
2252	NYSE	TSN	Wed, Apr 25, 2001	13.80	13.90	13.77	13.81
2251	NYSE	TSN	Tue, Apr 24, 2001	13.86	13.95	13.75	13.75
2250	NYSE	TSN	Mon, Apr 23, 2001	13.80	13.85	13.76	13.81
2249	NYSE	TSN	Fri, Apr 20, 2001	14.00	14.09	13.70	13.75
2248	NYSE	TSN	Thu, Apr 19, 2001	13.60	14.00	13.56	14.00
2247	NYSE	TSN	Wed, Apr 18, 2001	13.55	13.95	13.52	13.60
2246	NYSE	TSN	Tue, Apr 17, 2001	13.60	13.75	13.50	13.53
2245	NYSE	TSN	Mon, Apr 16, 2001	13.55	13.75	13.52	13.52
2244	NYSE	TSN	Thu, Apr 12, 2001	13.50	13.78	13.30	13.50
2243	NYSE	TSN	Wed, Apr 11, 2001	13.66	13.66	13.40	13.51
2242	NYSE	TSN	Tue, Apr 10, 2001	13.65	13.80	13.60	13.66
2241	NYSE	TSN	Mon, Apr 9, 2001	13.30	13.70	13.30	13.55
2240	NYSE	TSN	Fri, Apr 6, 2001	13.48	13.48	13.25	13.25
2239	NYSE	TSN	Thu, Apr 5, 2001	13.40	13.74	13.18	13.48
2238	NYSE	TSN	Wed, Apr 4, 2001	13.20	13.60	13.19	13.35
2237	NYSE	TSN	Tue, Apr 3, 2001	13.07	13.24	12.96	13.15
2236	NYSE	TSN	Mon, Apr 2, 2001	13.40	13.40	13.00	13.06
2235	NYSE	TSN	Fri, Mar 30, 2001	13.01	13.47	12.86	13.47
2234	NYSE	TSN	Thu, Mar 29, 2001	11.62	11.75	11.47	11.50
2233	NYSE	TSN	Wed, Mar 28, 2001	12.10	12.13	11.47	11.50
2232	NYSE	TSN	Tue, Mar 27, 2001	11.80	12.20	11.68	12.20
2231	NYSE	TSN	Mon, Mar 26, 2001	11.75	12.09	11.70	11.88
2230	NYSE	TSN	Fri, Mar 23, 2001	12.08	12.13	11.65	11.85
2229	NYSE	TSN	Thu, Mar 22, 2001	12.35	12.40	11.73	12.03
2228	NYSE	TSN	Wed, Mar 21, 2001	12.70	12.99	12.40	12.43
2227	NYSE	TSN	Tue, Mar 20, 2001	13.40	13.41	12.60	12.74
2226	NYSE	TSN	Mon, Mar 19, 2001	13.25	13.47	13.06	13.47
2225	NYSE	TSN	Fri, Mar 16, 2001	13.49	13.62	13.02	13.06
2224	NYSE	TSN	Thu, Mar 15, 2001	13.50	13.60	13.10	13.42
2223	NYSE	TSN	Wed, Mar 14, 2001	13.35	14.05	13.12	13.15
2222	NYSE	TSN	Tue, Mar 13, 2001	12.90	13.50	12.80	13.39
2221	NYSE	TSN	Mon, Mar 12, 2001	12.60	12.74	12.32	12.71
2220	NYSE	TSN	Fri, Mar 9, 2001	12.65	12.65	12.38	12.60
2219	NYSE	TSN	Thu, Mar 8, 2001	12.47	12.75	12.40	12.75
2218	NYSE	TSN	Wed, Mar 7, 2001	12.30	12.52	12.28	12.47
2217	NYSE	TSN	Tue, Mar 6, 2001	12.48	12.48	12.26	12.30
2216	NYSE	TSN	Mon, Mar 5, 2001	12.70	12.77	12.40	12.48
2215	NYSE	TSN	Fri, Mar 2, 2001	12.51	12.90	12.40	12.60
2214	NYSE	TSN	Thu, Mar 1, 2001	12.55	12.60	12.18	12.50
2213	NYSE	TSN	Wed, Feb 28, 2001	13.00	13.05	12.22	12.61
2212	NYSE	TSN	Tue, Feb 27, 2001	12.80	12.85	12.66	12.80
2211	NYSE	TSN	Mon, Feb 26, 2001	12.76	12.95	12.75	12.77
2210	NYSE	TSN	Fri, Feb 23, 2001	12.75	13.04	12.60	12.75
2209	NYSE	TSN	Thu, Feb 22, 2001	12.61	12.84	12.60	12.79
2208	NYSE	TSN	Wed, Feb 21, 2001	13.03	13.08	12.46	12.71
2207	NYSE	TSN	Tue, Feb 20, 2001	12.98	13.15	12.78	13.03
2206	NYSE	TSN	Fri, Feb 16, 2001	13.08	13.15	12.75	12.89
2205	NYSE	TSN	Thu, Feb 15, 2001	13.40	13.40	13.00	13.07
2204	NYSE	TSN	Wed, Feb 14, 2001	13.41	13.42	13.00	13.37
2203	NYSE	TSN	Tue, Feb 13, 2001	13.52	13.55	13.38	13.42
2202	NYSE	TSN	Mon, Feb 12, 2001	13.60	13.64	13.32	13.47
2201	NYSE	TSN	Fri, Feb 9, 2001	13.54	13.60	13.20	13.55
2200	NYSE	TSN	Thu, Feb 8, 2001	13.13	13.55	13.13	13.55
2199	NYSE	TSN	Wed, Feb 7, 2001	13.85	13.85	13.05	13.12
2198	NYSE	TSN	Tue, Feb 6, 2001	13.65	13.87	13.54	13.85
2197	NYSE	TSN	Mon, Feb 5, 2001	13.25	13.66	13.15	13.62
2196	NYSE	TSN	Fri, Feb 2, 2001	13.20	15.50	13.20	13.25
2195	NYSE	TSN	Thu, Feb 1, 2001	13.55	13.55	12.92	13.30
2194	NYSE	TSN	Wed, Jan 31, 2001	13.34	13.75	13.31	13.60
2193	NYSE	TSN	Tue, Jan 30, 2001	13.40	13.50	13.07	13.28
2192	NYSE	TSN	Mon, Jan 29, 2001	13.84	13.84	13.32	13.49
2191	NYSE	TSN	Fri, Jan 26, 2001	12.94	14.06	12.88	13.94
2190	NYSE	TSN	Thu, Jan 25, 2001	13.38	13.50	12.56	13.06
2189	NYSE	TSN	Wed, Jan 24, 2001	12.44	12.63	12.31	12.63
2188	NYSE	TSN	Tue, Jan 23, 2001	12.44	12.56	12.25	12.56
2187	NYSE	TSN	Mon, Jan 22, 2001	12.69	12.69	12.38	12.44
2186	NYSE	TSN	Fri, Jan 19, 2001	12.63	12.75	12.56	12.63
2185	NYSE	TSN	Thu, Jan 18, 2001	12.75	12.94	12.63	12.69
2184	NYSE	TSN	Wed, Jan 17, 2001	12.50	13.75	12.50	12.63
2183	NYSE	TSN	Tue, Jan 16, 2001	12.06	12.44	12.06	12.44
2182	NYSE	TSN	Fri, Jan 12, 2001	12.06	12.19	11.88	12.00
2181	NYSE	TSN	Thu, Jan 11, 2001	12.63	12.69	12.00	12.06
2180	NYSE	TSN	Wed, Jan 10, 2001	12.13	12.69	12.13	12.56
2179	NYSE	TSN	Tue, Jan 9, 2001	12.00	12.31	12.00	12.31
2178	NYSE	TSN	Mon, Jan 8, 2001	11.44	11.75	11.38	11.75
2177	NYSE	TSN	Fri, Jan 5, 2001	10.88	11.44	10.75	11.44
2176	NYSE	TSN	Thu, Jan 4, 2001	11.56	11.63	10.63	10.81
2175	NYSE	TSN	Wed, Jan 3, 2001	11.88	12.19	11.50	11.56
2174	NYSE	TSN	Tue, Jan 2, 2001	12.00	12.25	11.31	11.81
2173	NYSE	TSN	Fri, Dec 29, 2000	12.56	12.88	12.25	12.75
2172	NYSE	TSN	Thu, Dec 28, 2000	12.50	13.00	12.50	12.75
2171	NYSE	TSN	Wed, Dec 27, 2000	12.56	12.75	12.56	12.63
2170	NYSE	TSN	Tue, Dec 26, 2000	12.56	12.88	12.44	12.56
2169	NYSE	TSN	Fri, Dec 22, 2000	12.38	13.00	12.25	12.69
2168	NYSE	TSN	Thu, Dec 21, 2000	11.56	12.44	11.56	12.44
2167	NYSE	TSN	Wed, Dec 20, 2000	11.50	11.88	11.44	11.50
2166	NYSE	TSN	Tue, Dec 19, 2000	11.63	11.69	11.38	11.50
2165	NYSE	TSN	Mon, Dec 18, 2000	11.38	11.75	11.31	11.75
2164	NYSE	TSN	Fri, Dec 15, 2000	11.13	11.50	10.81	11.25
2163	NYSE	TSN	Thu, Dec 14, 2000	11.75	11.75	11.31	11.31
2162	NYSE	TSN	Wed, Dec 13, 2000	11.75	11.75	11.13	11.75
2161	NYSE	TSN	Tue, Dec 12, 2000	12.13	12.13	11.63	11.75
2160	NYSE	TSN	Mon, Dec 11, 2000	12.19	12.25	11.81	12.25
2159	NYSE	TSN	Fri, Dec 8, 2000	12.00	12.19	11.38	12.19
2158	NYSE	TSN	Thu, Dec 7, 2000	11.75	12.13	11.50	12.00
2157	NYSE	TSN	Wed, Dec 6, 2000	12.13	12.25	11.63	11.75
2156	NYSE	TSN	Tue, Dec 5, 2000	12.69	12.69	12.00	12.13
2155	NYSE	TSN	Mon, Dec 4, 2000	13.50	13.50	12.19	12.50
2154	NYSE	TSN	Fri, Dec 1, 2000	13.94	14.25	13.81	14.00
2153	NYSE	TSN	Thu, Nov 30, 2000	13.75	14.00	13.69	14.00
2152	NYSE	TSN	Wed, Nov 29, 2000	13.31	13.94	13.13	13.81
2151	NYSE	TSN	Tue, Nov 28, 2000	13.19	13.38	12.81	13.31
2150	NYSE	TSN	Mon, Nov 27, 2000	12.63	13.50	12.63	13.44
2149	NYSE	TSN	Fri, Nov 24, 2000	13.13	13.13	12.56	12.75
2148	NYSE	TSN	Wed, Nov 22, 2000	12.63	13.38	12.44	13.38
2147	NYSE	TSN	Tue, Nov 21, 2000	11.94	12.75	11.63	12.75
2146	NYSE	TSN	Mon, Nov 20, 2000	12.25	12.31	11.50	11.94
2145	NYSE	TSN	Fri, Nov 17, 2000	12.31	12.63	12.06	12.25
2144	NYSE	TSN	Thu, Nov 16, 2000	12.75	12.75	12.19	12.31
2143	NYSE	TSN	Wed, Nov 15, 2000	12.25	12.81	12.13	12.75
2142	NYSE	TSN	Tue, Nov 14, 2000	13.50	13.50	12.19	12.38
2141	NYSE	TSN	Mon, Nov 13, 2000	14.00	14.13	12.25	13.75
2140	NYSE	TSN	Fri, Nov 10, 2000	14.25	14.44	13.88	14.25
2139	NYSE	TSN	Thu, Nov 9, 2000	14.00	14.63	13.75	14.38
2138	NYSE	TSN	Wed, Nov 8, 2000	13.13	14.13	13.06	13.94
2137	NYSE	TSN	Tue, Nov 7, 2000	13.50	13.56	13.06	13.13
2136	NYSE	TSN	Mon, Nov 6, 2000	13.44	13.81	13.25	13.38
2135	NYSE	TSN	Fri, Nov 3, 2000	12.94	13.44	12.94	13.31
2134	NYSE	TSN	Thu, Nov 2, 2000	12.50	13.38	12.44	12.94
2133	NYSE	TSN	Wed, Nov 1, 2000	11.06	12.06	11.06	12.00
2132	NYSE	TSN	Tue, Oct 31, 2000	11.25	11.31	11.00	11.19
2131	NYSE	TSN	Mon, Oct 30, 2000	11.19	11.38	11.00	11.19
2130	NYSE	TSN	Fri, Oct 27, 2000	10.75	11.31	10.75	11.31
2129	NYSE	TSN	Thu, Oct 26, 2000	10.38	10.81	10.38	10.75
2128	NYSE	TSN	Wed, Oct 25, 2000	10.13	10.44	10.13	10.38
2127	NYSE	TSN	Tue, Oct 24, 2000	10.13	10.19	10.13	10.19
2126	NYSE	TSN	Mon, Oct 23, 2000	10.13	10.19	10.00	10.06
2125	NYSE	TSN	Fri, Oct 20, 2000	10.19	10.44	10.00	10.19
2124	NYSE	TSN	Thu, Oct 19, 2000	10.00	10.19	9.88	10.19
2123	NYSE	TSN	Wed, Oct 18, 2000	9.88	10.13	9.75	10.00
2122	NYSE	TSN	Tue, Oct 17, 2000	10.13	10.13	9.88	10.00
2121	NYSE	TSN	Mon, Oct 16, 2000	10.38	10.56	10.13	10.19
2120	NYSE	TSN	Fri, Oct 13, 2000	10.81	10.94	10.44	10.44
2119	NYSE	TSN	Thu, Oct 12, 2000	10.75	10.94	10.75	10.94
2118	NYSE	TSN	Wed, Oct 11, 2000	10.94	11.00	10.69	10.81
2117	NYSE	TSN	Tue, Oct 10, 2000	11.00	11.00	10.56	11.00
2116	NYSE	TSN	Mon, Oct 9, 2000	10.88	11.00	10.75	11.00
2115	NYSE	TSN	Fri, Oct 6, 2000	10.56	10.94	10.50	10.94
2114	NYSE	TSN	Thu, Oct 5, 2000	10.00	11.19	10.00	10.50
2113	NYSE	TSN	Wed, Oct 4, 2000	10.06	10.06	10.00	10.06
2112	NYSE	TSN	Tue, Oct 3, 2000	9.88	10.19	9.88	10.06
2111	NYSE	TSN	Mon, Oct 2, 2000	10.00	10.06	9.69	9.75
2110	NYSE	TSN	Fri, Sep 29, 2000	9.63	10.00	9.56	10.00
2109	NYSE	TSN	Thu, Sep 28, 2000	9.69	9.69	9.50	9.56
2108	NYSE	TSN	Wed, Sep 27, 2000	9.63	9.75	9.63	9.63
2107	NYSE	TSN	Tue, Sep 26, 2000	9.44	9.69	9.44	9.69
2106	NYSE	TSN	Mon, Sep 25, 2000	9.50	9.56	9.38	9.44
2105	NYSE	TSN	Fri, Sep 22, 2000	9.75	9.75	9.44	9.50
2104	NYSE	TSN	Thu, Sep 21, 2000	9.69	9.81	9.56	9.75
2103	NYSE	TSN	Wed, Sep 20, 2000	9.44	9.69	9.44	9.69
2102	NYSE	TSN	Tue, Sep 19, 2000	9.19	9.50	9.13	9.50
2101	NYSE	TSN	Mon, Sep 18, 2000	9.31	9.44	9.19	9.25
2100	NYSE	TSN	Fri, Sep 15, 2000	9.25	9.44	9.25	9.38
2099	NYSE	TSN	Thu, Sep 14, 2000	9.50	9.56	9.25	9.44
2098	NYSE	TSN	Wed, Sep 13, 2000	9.44	9.50	9.31	9.31
2097	NYSE	TSN	Tue, Sep 12, 2000	9.38	9.38	9.19	9.31
2096	NYSE	TSN	Mon, Sep 11, 2000	9.38	9.44	9.13	9.38
2095	NYSE	TSN	Fri, Sep 8, 2000	9.38	9.44	9.31	9.44
2094	NYSE	TSN	Thu, Sep 7, 2000	9.31	9.44	9.25	9.44
2093	NYSE	TSN	Wed, Sep 6, 2000	9.13	9.31	9.13	9.25
2092	NYSE	TSN	Tue, Sep 5, 2000	9.19	9.25	9.13	9.19
2091	NYSE	TSN	Fri, Sep 1, 2000	9.25	9.38	9.19	9.31
2090	NYSE	TSN	Thu, Aug 31, 2000	9.06	9.38	9.00	9.19
2089	NYSE	TSN	Wed, Aug 30, 2000	9.13	9.25	9.00	9.13
2088	NYSE	TSN	Tue, Aug 29, 2000	9.31	9.38	9.25	9.31
2087	NYSE	TSN	Mon, Aug 28, 2000	9.38	9.44	9.31	9.38
2086	NYSE	TSN	Fri, Aug 25, 2000	9.50	9.50	9.44	9.50
2085	NYSE	TSN	Thu, Aug 24, 2000	9.44	9.56	9.44	9.56
2084	NYSE	TSN	Wed, Aug 23, 2000	9.31	9.50	9.31	9.50
2083	NYSE	TSN	Tue, Aug 22, 2000	9.38	9.50	9.31	9.44
2082	NYSE	TSN	Mon, Aug 21, 2000	9.63	9.63	9.38	9.44
2081	NYSE	TSN	Fri, Aug 18, 2000	9.50	9.63	9.44	9.63
2080	NYSE	TSN	Thu, Aug 17, 2000	9.56	9.56	9.44	9.56
2079	NYSE	TSN	Wed, Aug 16, 2000	9.44	9.56	9.38	9.56
2078	NYSE	TSN	Tue, Aug 15, 2000	9.38	9.69	9.31	9.38
2077	NYSE	TSN	Mon, Aug 14, 2000	9.50	9.50	9.31	9.38
2076	NYSE	TSN	Fri, Aug 11, 2000	9.50	9.56	9.38	9.44
2075	NYSE	TSN	Thu, Aug 10, 2000	9.50	9.56	9.44	9.56
2074	NYSE	TSN	Wed, Aug 9, 2000	9.25	9.50	9.19	9.50
2073	NYSE	TSN	Tue, Aug 8, 2000	9.50	9.56	9.06	9.19
2072	NYSE	TSN	Mon, Aug 7, 2000	9.25	9.75	9.25	9.56
2071	NYSE	TSN	Fri, Aug 4, 2000	9.31	9.88	9.19	9.38
2070	NYSE	TSN	Thu, Aug 3, 2000	9.00	9.56	8.88	9.44
2069	NYSE	TSN	Wed, Aug 2, 2000	9.00	9.06	8.88	8.94
2068	NYSE	TSN	Tue, Aug 1, 2000	9.25	9.25	8.94	9.00
2067	NYSE	TSN	Mon, Jul 31, 2000	9.50	9.56	9.25	9.38
2066	NYSE	TSN	Fri, Jul 28, 2000	9.44	9.63	9.38	9.50
2065	NYSE	TSN	Thu, Jul 27, 2000	9.50	9.56	9.44	9.56
2064	NYSE	TSN	Wed, Jul 26, 2000	9.44	9.56	9.31	9.44
2063	NYSE	TSN	Tue, Jul 25, 2000	9.50	9.56	9.31	9.38
2062	NYSE	TSN	Mon, Jul 24, 2000	9.38	9.56	9.38	9.38
2061	NYSE	TSN	Fri, Jul 21, 2000	9.81	9.88	9.38	9.44
2060	NYSE	TSN	Thu, Jul 20, 2000	9.63	9.81	9.50	9.75
2059	NYSE	TSN	Wed, Jul 19, 2000	9.31	9.44	9.31	9.38
2058	NYSE	TSN	Tue, Jul 18, 2000	9.06	9.38	9.00	9.25
2057	NYSE	TSN	Mon, Jul 17, 2000	9.25	9.25	9.00	9.06
2056	NYSE	TSN	Fri, Jul 14, 2000	9.25	9.31	9.13	9.13
2055	NYSE	TSN	Thu, Jul 13, 2000	8.94	9.25	8.94	9.19
2054	NYSE	TSN	Wed, Jul 12, 2000	8.94	9.06	8.94	8.94
2053	NYSE	TSN	Tue, Jul 11, 2000	9.00	9.13	8.88	8.94
2052	NYSE	TSN	Mon, Jul 10, 2000	8.88	9.31	8.88	8.88
2051	NYSE	TSN	Fri, Jul 7, 2000	9.13	9.31	8.88	8.88
2050	NYSE	TSN	Thu, Jul 6, 2000	8.94	9.06	8.94	9.00
2049	NYSE	TSN	Wed, Jul 5, 2000	8.88	9.13	8.88	8.88
2048	NYSE	TSN	Mon, Jul 3, 2000	8.75	9.00	8.75	8.88
2047	NYSE	TSN	Fri, Jun 30, 2000	9.00	9.19	8.50	8.75
2046	NYSE	TSN	Thu, Jun 29, 2000	9.06	9.25	8.88	9.06
2045	NYSE	TSN	Wed, Jun 28, 2000	8.69	8.94	8.63	8.94
2044	NYSE	TSN	Tue, Jun 27, 2000	9.00	9.06	8.56	8.56
2043	NYSE	TSN	Mon, Jun 26, 2000	9.00	9.13	8.88	8.94
2042	NYSE	TSN	Fri, Jun 23, 2000	9.00	9.00	8.75	8.88
2041	NYSE	TSN	Thu, Jun 22, 2000	9.19	9.25	8.94	8.94
2040	NYSE	TSN	Wed, Jun 21, 2000	9.13	9.19	8.88	9.06
2039	NYSE	TSN	Tue, Jun 20, 2000	9.63	9.69	9.50	9.56
2038	NYSE	TSN	Mon, Jun 19, 2000	9.81	9.88	9.63	9.63
2037	NYSE	TSN	Fri, Jun 16, 2000	9.75	9.88	9.69	9.81
2036	NYSE	TSN	Thu, Jun 15, 2000	9.63	9.94	9.63	9.88
2035	NYSE	TSN	Wed, Jun 14, 2000	9.81	9.81	9.56	9.63
2034	NYSE	TSN	Tue, Jun 13, 2000	9.75	9.81	9.69	9.75
2033	NYSE	TSN	Mon, Jun 12, 2000	10.00	10.00	9.75	9.81
2032	NYSE	TSN	Fri, Jun 9, 2000	10.00	10.00	9.88	10.00
2031	NYSE	TSN	Thu, Jun 8, 2000	10.13	10.13	9.94	10.00
2030	NYSE	TSN	Wed, Jun 7, 2000	10.06	10.13	9.88	10.13
2029	NYSE	TSN	Tue, Jun 6, 2000	10.38	10.44	10.13	10.19
2028	NYSE	TSN	Mon, Jun 5, 2000	10.13	10.44	10.00	10.38
2027	NYSE	TSN	Fri, Jun 2, 2000	10.19	10.25	10.06	10.19
2026	NYSE	TSN	Thu, Jun 1, 2000	9.88	10.19	9.88	10.13
2025	NYSE	TSN	Wed, May 31, 2000	10.06	10.25	9.88	9.88
2024	NYSE	TSN	Tue, May 30, 2000	9.94	10.06	9.94	10.06
2023	NYSE	TSN	Fri, May 26, 2000	10.13	10.19	9.88	9.88
2022	NYSE	TSN	Thu, May 25, 2000	9.88	10.38	9.88	10.06
2021	NYSE	TSN	Wed, May 24, 2000	10.13	10.19	9.88	9.88
2020	NYSE	TSN	Tue, May 23, 2000	10.13	10.38	9.88	10.06
2019	NYSE	TSN	Mon, May 22, 2000	10.19	10.31	10.00	10.13
2018	NYSE	TSN	Fri, May 19, 2000	10.44	10.56	10.06	10.06
2017	NYSE	TSN	Thu, May 18, 2000	10.44	10.63	10.25	10.44
2016	NYSE	TSN	Wed, May 17, 2000	10.44	10.50	10.19	10.44
2015	NYSE	TSN	Tue, May 16, 2000	10.31	10.50	10.19	10.50
2014	NYSE	TSN	Mon, May 15, 2000	10.56	10.63	10.19	10.19
2013	NYSE	TSN	Fri, May 12, 2000	10.63	10.75	10.25	10.50
2012	NYSE	TSN	Thu, May 11, 2000	10.50	10.81	10.31	10.63
2011	NYSE	TSN	Wed, May 10, 2000	10.06	10.50	9.94	10.38
2010	NYSE	TSN	Tue, May 9, 2000	10.13	10.31	9.81	10.19
2009	NYSE	TSN	Mon, May 8, 2000	10.44	10.44	10.00	10.19
2008	NYSE	TSN	Fri, May 5, 2000	10.75	10.75	10.00	10.38
2007	NYSE	TSN	Thu, May 4, 2000	10.56	10.88	10.44	10.75
2006	NYSE	TSN	Wed, May 3, 2000	10.38	10.75	10.25	10.25
2005	NYSE	TSN	Tue, May 2, 2000	10.50	10.69	10.31	10.38
2004	NYSE	TSN	Mon, May 1, 2000	10.56	10.94	10.44	10.44
2003	NYSE	TSN	Fri, Apr 28, 2000	11.06	11.06	10.44	10.44
2002	NYSE	TSN	Thu, Apr 27, 2000	11.00	11.38	10.94	11.00
2001	NYSE	TSN	Wed, Apr 26, 2000	11.00	11.25	11.00	11.00
2000	NYSE	TSN	Tue, Apr 25, 2000	10.50	11.13	10.50	11.00
1999	NYSE	TSN	Mon, Apr 24, 2000	10.56	10.63	10.25	10.44
1998	NYSE	TSN	Thu, Apr 20, 2000	10.19	10.56	10.19	10.44
1997	NYSE	TSN	Wed, Apr 19, 2000	10.44	10.44	10.13	10.31
1996	NYSE	TSN	Tue, Apr 18, 2000	10.31	10.38	10.13	10.38
1995	NYSE	TSN	Mon, Apr 17, 2000	10.19	10.50	10.00	10.44
1994	NYSE	TSN	Fri, Apr 14, 2000	10.81	10.81	10.13	10.13
1993	NYSE	TSN	Thu, Apr 13, 2000	10.19	10.88	10.13	10.81
1992	NYSE	TSN	Wed, Apr 12, 2000	10.44	10.56	10.00	10.06
1991	NYSE	TSN	Tue, Apr 11, 2000	10.31	10.38	10.06	10.38
1990	NYSE	TSN	Mon, Apr 10, 2000	10.50	10.50	10.13	10.19
1989	NYSE	TSN	Fri, Apr 7, 2000	10.13	10.38	10.06	10.13
1988	NYSE	TSN	Thu, Apr 6, 2000	11.00	11.00	10.25	10.38
1987	NYSE	TSN	Wed, Apr 5, 2000	10.88	11.13	10.56	11.13
1986	NYSE	TSN	Tue, Apr 4, 2000	10.38	10.75	10.38	10.75
1985	NYSE	TSN	Mon, Apr 3, 2000	11.13	11.19	10.13	10.25
1984	NYSE	TSN	Fri, Mar 31, 2000	10.81	11.13	10.31	11.13
1983	NYSE	TSN	Thu, Mar 30, 2000	10.13	11.13	10.13	10.69
1982	NYSE	TSN	Wed, Mar 29, 2000	10.25	10.38	9.94	10.13
1981	NYSE	TSN	Tue, Mar 28, 2000	10.00	10.44	10.00	10.25
1980	NYSE	TSN	Mon, Mar 27, 2000	10.63	10.75	10.00	10.13
1979	NYSE	TSN	Fri, Mar 24, 2000	10.88	10.88	10.44	10.63
1978	NYSE	TSN	Thu, Mar 23, 2000	10.75	11.00	10.56	10.88
1977	NYSE	TSN	Wed, Mar 22, 2000	10.50	10.56	10.38	10.50
1976	NYSE	TSN	Tue, Mar 21, 2000	10.19	10.50	10.00	10.44
1975	NYSE	TSN	Mon, Mar 20, 2000	10.00	10.50	9.88	10.06
1974	NYSE	TSN	Fri, Mar 17, 2000	9.88	10.38	9.75	9.75
1973	NYSE	TSN	Thu, Mar 16, 2000	9.00	10.50	8.88	10.13
1972	NYSE	TSN	Wed, Mar 15, 2000	9.00	9.00	8.50	9.00
1971	NYSE	TSN	Tue, Mar 14, 2000	9.56	9.75	9.25	9.31
1970	NYSE	TSN	Mon, Mar 13, 2000	9.50	9.88	9.31	9.38
1969	NYSE	TSN	Fri, Mar 10, 2000	10.00	10.13	9.13	9.38
1968	NYSE	TSN	Thu, Mar 9, 2000	10.13	10.63	10.00	10.13
1967	NYSE	TSN	Wed, Mar 8, 2000	9.94	10.19	9.88	10.00
1966	NYSE	TSN	Tue, Mar 7, 2000	10.06	10.31	9.75	9.88
1965	NYSE	TSN	Mon, Mar 6, 2000	10.44	10.63	10.06	10.06
1964	NYSE	TSN	Fri, Mar 3, 2000	10.56	10.75	10.19	10.44
1963	NYSE	TSN	Thu, Mar 2, 2000	10.63	10.81	10.31	10.44
1962	NYSE	TSN	Wed, Mar 1, 2000	10.44	11.00	10.25	10.56
1961	NYSE	TSN	Tue, Feb 29, 2000	10.88	11.25	10.31	10.31
1960	NYSE	TSN	Mon, Feb 28, 2000	11.63	11.75	10.75	10.88
1959	NYSE	TSN	Fri, Feb 25, 2000	10.13	11.56	10.13	10.94
1958	NYSE	TSN	Thu, Feb 24, 2000	10.00	10.06	9.75	9.94
1957	NYSE	TSN	Wed, Feb 23, 2000	10.63	10.63	9.81	9.94
1956	NYSE	TSN	Tue, Feb 22, 2000	10.81	10.94	10.50	10.63
1955	NYSE	TSN	Fri, Feb 18, 2000	10.75	10.81	10.56	10.69
1954	NYSE	TSN	Thu, Feb 17, 2000	10.94	11.06	10.63	10.75
1953	NYSE	TSN	Wed, Feb 16, 2000	10.94	11.00	10.75	10.88
1952	NYSE	TSN	Tue, Feb 15, 2000	11.00	11.13	10.75	10.81
1951	NYSE	TSN	Mon, Feb 14, 2000	11.25	11.44	10.75	11.00
1950	NYSE	TSN	Fri, Feb 11, 2000	11.94	12.00	11.00	11.25
1949	NYSE	TSN	Thu, Feb 10, 2000	12.38	12.56	11.75	11.94
1948	NYSE	TSN	Wed, Feb 9, 2000	12.88	12.94	12.44	12.50
1947	NYSE	TSN	Tue, Feb 8, 2000	12.88	12.88	12.56	12.81
1946	NYSE	TSN	Mon, Feb 7, 2000	13.00	13.00	12.56	12.88
1945	NYSE	TSN	Fri, Feb 4, 2000	13.13	13.25	12.94	13.00
1944	NYSE	TSN	Thu, Feb 3, 2000	13.63	13.75	13.13	13.25
1943	NYSE	TSN	Wed, Feb 2, 2000	14.00	14.13	13.50	13.56
1942	NYSE	TSN	Tue, Feb 1, 2000	13.69	14.00	13.69	13.88
1941	NYSE	TSN	Mon, Jan 31, 2000	14.38	14.38	13.56	13.69
1940	NYSE	TSN	Fri, Jan 28, 2000	14.25	14.31	13.88	14.25
1939	NYSE	TSN	Thu, Jan 27, 2000	14.00	14.25	13.81	14.19
1938	NYSE	TSN	Wed, Jan 26, 2000	14.25	14.56	13.88	14.00
1937	NYSE	TSN	Tue, Jan 25, 2000	14.88	14.88	13.63	14.25
1936	NYSE	TSN	Mon, Jan 24, 2000	15.38	15.50	14.81	14.81
1935	NYSE	TSN	Fri, Jan 21, 2000	15.69	15.69	15.38	15.44
1934	NYSE	TSN	Thu, Jan 20, 2000	15.88	15.94	15.63	15.63
1933	NYSE	TSN	Wed, Jan 19, 2000	16.00	16.06	15.75	15.75
1932	NYSE	TSN	Tue, Jan 18, 2000	16.31	16.38	15.94	16.00
1931	NYSE	TSN	Fri, Jan 14, 2000	17.19	17.19	16.13	16.31
1930	NYSE	TSN	Thu, Jan 13, 2000	17.38	17.38	17.00	17.19
1929	NYSE	TSN	Wed, Jan 12, 2000	16.81	16.94	16.50	16.56
1928	NYSE	TSN	Tue, Jan 11, 2000	16.50	16.94	16.50	16.88
1927	NYSE	TSN	Mon, Jan 10, 2000	16.94	16.94	16.69	16.75
1926	NYSE	TSN	Fri, Jan 7, 2000	16.31	16.94	16.31	16.94
1925	NYSE	TSN	Thu, Jan 6, 2000	16.19	16.31	16.00	16.19
1924	NYSE	TSN	Wed, Jan 5, 2000	16.00	16.31	16.00	16.06
1923	NYSE	TSN	Tue, Jan 4, 2000	16.00	16.13	15.94	16.00
1922	NYSE	TSN	Mon, Jan 3, 2000	16.38	16.38	16.00	16.06
1921	NYSE	TSN	Fri, Dec 31, 1999	16.31	16.56	16.19	16.25
1920	NYSE	TSN	Thu, Dec 30, 1999	16.38	16.63	16.31	16.31
1919	NYSE	TSN	Wed, Dec 29, 1999	16.13	16.31	16.00	16.25
1918	NYSE	TSN	Tue, Dec 28, 1999	16.63	16.88	15.88	16.00
1917	NYSE	TSN	Mon, Dec 27, 1999	16.81	16.94	16.69	16.81
1916	NYSE	TSN	Thu, Dec 23, 1999	16.94	17.19	16.81	16.94
1915	NYSE	TSN	Wed, Dec 22, 1999	16.38	17.13	16.31	16.94
1914	NYSE	TSN	Tue, Dec 21, 1999	16.69	16.75	16.38	16.44
1913	NYSE	TSN	Mon, Dec 20, 1999	16.63	16.81	16.38	16.56
1912	NYSE	TSN	Fri, Dec 17, 1999	16.38	16.88	16.38	16.69
1911	NYSE	TSN	Thu, Dec 16, 1999	16.56	16.75	16.19	16.50
1910	NYSE	TSN	Wed, Dec 15, 1999	17.00	17.13	16.56	16.56
1909	NYSE	TSN	Tue, Dec 14, 1999	16.56	17.31	16.56	17.13
1908	NYSE	TSN	Mon, Dec 13, 1999	16.88	16.88	16.50	16.67
1907	NYSE	TSN	Fri, Dec 10, 1999	17.38	17.44	16.88	17.00
1906	NYSE	TSN	Thu, Dec 9, 1999	17.19	17.69	17.13	17.50
1905	NYSE	TSN	Wed, Dec 8, 1999	17.19	17.19	17.00	17.06
1904	NYSE	TSN	Tue, Dec 7, 1999	17.31	17.31	16.88	17.19
1903	NYSE	TSN	Mon, Dec 6, 1999	17.06	17.19	16.63	17.19
1902	NYSE	TSN	Fri, Dec 3, 1999	17.50	17.75	17.25	17.31
1901	NYSE	TSN	Thu, Dec 2, 1999	17.31	17.69	17.19	17.63
1900	NYSE	TSN	Wed, Dec 1, 1999	17.19	17.50	17.13	17.50
1899	NYSE	TSN	Tue, Nov 30, 1999	17.06	17.38	16.94	17.38
1898	NYSE	TSN	Mon, Nov 29, 1999	17.38	17.38	16.75	17.25
1897	NYSE	TSN	Fri, Nov 26, 1999	17.50	17.63	17.00	17.63
1896	NYSE	TSN	Wed, Nov 24, 1999	17.69	17.75	17.50	17.50
1895	NYSE	TSN	Tue, Nov 23, 1999	17.56	18.13	17.50	17.63
1894	NYSE	TSN	Mon, Nov 22, 1999	17.63	17.94	17.50	17.50
1893	NYSE	TSN	Fri, Nov 19, 1999	18.00	18.00	17.50	17.56
1892	NYSE	TSN	Thu, Nov 18, 1999	17.50	18.00	17.44	18.00
1891	NYSE	TSN	Wed, Nov 17, 1999	17.31	17.63	17.13	17.44
1890	NYSE	TSN	Tue, Nov 16, 1999	17.31	17.75	17.19	17.25
1889	NYSE	TSN	Mon, Nov 15, 1999	17.44	17.44	16.69	17.44
1888	NYSE	TSN	Fri, Nov 12, 1999	17.25	17.56	17.00	17.44
1887	NYSE	TSN	Thu, Nov 11, 1999	16.88	17.50	16.81	17.25
1886	NYSE	TSN	Wed, Nov 10, 1999	16.31	17.00	16.25	16.88
1885	NYSE	TSN	Tue, Nov 9, 1999	16.50	16.50	16.25	16.44
1884	NYSE	TSN	Mon, Nov 8, 1999	16.56	16.56	16.25	16.50
1883	NYSE	TSN	Fri, Nov 5, 1999	16.38	16.75	16.38	16.69
1882	NYSE	TSN	Thu, Nov 4, 1999	16.38	16.50	16.25	16.38
1881	NYSE	TSN	Wed, Nov 3, 1999	15.94	16.38	15.94	16.25
1880	NYSE	TSN	Tue, Nov 2, 1999	15.75	16.19	15.69	15.88
1879	NYSE	TSN	Mon, Nov 1, 1999	15.50	15.75	15.25	15.75
1878	NYSE	TSN	Fri, Oct 29, 1999	15.25	15.44	15.13	15.25
1877	NYSE	TSN	Thu, Oct 28, 1999	15.44	15.75	15.25	15.31
1876	NYSE	TSN	Wed, Oct 27, 1999	15.50	15.75	15.38	15.38
1875	NYSE	TSN	Tue, Oct 26, 1999	15.50	15.63	15.38	15.63
1874	NYSE	TSN	Mon, Oct 25, 1999	15.94	15.94	15.50	15.75
1873	NYSE	TSN	Fri, Oct 22, 1999	15.75	16.06	15.63	15.88
1872	NYSE	TSN	Thu, Oct 21, 1999	15.69	15.94	15.25	15.75
1871	NYSE	TSN	Wed, Oct 20, 1999	15.94	15.94	15.69	15.75
1870	NYSE	TSN	Tue, Oct 19, 1999	16.00	16.19	15.81	15.88
1869	NYSE	TSN	Mon, Oct 18, 1999	15.69	16.25	15.69	16.13
1868	NYSE	TSN	Fri, Oct 15, 1999	15.94	16.00	15.31	15.75
1867	NYSE	TSN	Thu, Oct 14, 1999	16.13	16.19	15.88	16.13
1866	NYSE	TSN	Wed, Oct 13, 1999	16.25	16.44	16.13	16.19
1865	NYSE	TSN	Tue, Oct 12, 1999	16.25	16.31	16.13	16.31
1864	NYSE	TSN	Mon, Oct 11, 1999	16.06	16.44	16.06	16.25
1863	NYSE	TSN	Fri, Oct 8, 1999	15.88	16.31	15.88	16.00
1862	NYSE	TSN	Thu, Oct 7, 1999	15.81	15.94	15.69	15.75
1861	NYSE	TSN	Wed, Oct 6, 1999	15.88	16.19	15.75	15.81
1860	NYSE	TSN	Tue, Oct 5, 1999	16.69	16.81	15.75	15.88
1859	NYSE	TSN	Mon, Oct 4, 1999	16.38	16.81	16.38	16.63
1858	NYSE	TSN	Fri, Oct 1, 1999	16.44	16.63	16.38	16.38
1857	NYSE	TSN	Thu, Sep 30, 1999	15.94	16.50	15.94	16.44
1856	NYSE	TSN	Wed, Sep 29, 1999	16.25	17.00	15.50	15.94
1855	NYSE	TSN	Tue, Sep 28, 1999	15.13	15.25	14.88	15.00
1854	NYSE	TSN	Mon, Sep 27, 1999	15.50	15.63	15.00	15.00
1853	NYSE	TSN	Fri, Sep 24, 1999	15.63	15.63	15.38	15.50
1852	NYSE	TSN	Thu, Sep 23, 1999	15.75	15.88	15.25	15.50
1851	NYSE	TSN	Wed, Sep 22, 1999	15.94	16.00	15.69	15.81
1850	NYSE	TSN	Tue, Sep 21, 1999	16.00	16.06	15.94	15.94
1849	NYSE	TSN	Mon, Sep 20, 1999	16.31	16.38	16.13	16.13
1848	NYSE	TSN	Fri, Sep 17, 1999	16.13	16.38	16.06	16.31
1847	NYSE	TSN	Thu, Sep 16, 1999	16.88	17.06	16.31	16.38
1846	NYSE	TSN	Wed, Sep 15, 1999	15.88	16.88	15.75	16.88
1845	NYSE	TSN	Tue, Sep 14, 1999	15.94	15.94	15.63	15.69
1844	NYSE	TSN	Mon, Sep 13, 1999	15.75	15.94	15.75	15.88
1843	NYSE	TSN	Fri, Sep 10, 1999	15.88	15.94	15.75	15.75
1842	NYSE	TSN	Thu, Sep 9, 1999	15.75	15.94	15.75	15.88
1841	NYSE	TSN	Wed, Sep 8, 1999	15.81	15.94	15.75	15.81
1840	NYSE	TSN	Tue, Sep 7, 1999	15.94	16.00	15.81	15.94
1839	NYSE	TSN	Fri, Sep 3, 1999	16.06	16.25	15.88	16.00
1838	NYSE	TSN	Thu, Sep 2, 1999	16.00	16.00	15.81	16.00
1837	NYSE	TSN	Wed, Sep 1, 1999	16.00	16.13	15.81	16.00
1836	NYSE	TSN	Tue, Aug 31, 1999	16.44	16.50	16.00	16.06
1835	NYSE	TSN	Mon, Aug 30, 1999	16.75	16.81	16.31	16.50
1834	NYSE	TSN	Fri, Aug 27, 1999	17.00	17.00	16.69	16.69
1833	NYSE	TSN	Thu, Aug 26, 1999	16.63	17.06	16.63	17.00
1832	NYSE	TSN	Wed, Aug 25, 1999	16.38	16.75	16.19	16.63
1831	NYSE	TSN	Tue, Aug 24, 1999	16.81	16.81	16.13	16.44
1830	NYSE	TSN	Mon, Aug 23, 1999	16.94	17.00	16.56	16.63
1829	NYSE	TSN	Fri, Aug 20, 1999	16.88	17.00	16.81	16.94
1828	NYSE	TSN	Thu, Aug 19, 1999	17.00	17.00	16.88	17.00
1827	NYSE	TSN	Wed, Aug 18, 1999	16.94	17.19	16.81	16.94
1826	NYSE	TSN	Tue, Aug 17, 1999	17.06	17.13	16.75	16.81
1825	NYSE	TSN	Mon, Aug 16, 1999	17.25	17.50	17.00	17.13
1824	NYSE	TSN	Fri, Aug 13, 1999	17.00	17.56	16.94	17.25
1823	NYSE	TSN	Thu, Aug 12, 1999	17.00	17.00	16.69	16.88
1822	NYSE	TSN	Wed, Aug 11, 1999	17.38	17.38	16.88	17.00
1821	NYSE	TSN	Tue, Aug 10, 1999	17.44	17.44	17.00	17.19
1820	NYSE	TSN	Mon, Aug 9, 1999	17.69	17.81	17.00	17.44
1819	NYSE	TSN	Fri, Aug 6, 1999	18.00	18.00	17.25	17.69
1818	NYSE	TSN	Thu, Aug 5, 1999	18.38	18.38	18.00	18.25
1817	NYSE	TSN	Wed, Aug 4, 1999	18.50	18.56	18.00	18.13
1816	NYSE	TSN	Tue, Aug 3, 1999	18.00	18.56	18.00	18.50
1815	NYSE	TSN	Mon, Aug 2, 1999	18.44	18.44	17.50	18.13
1814	NYSE	TSN	Fri, Jul 30, 1999	19.44	19.44	18.63	18.69
1813	NYSE	TSN	Thu, Jul 29, 1999	19.50	19.53	19.00	19.44
1812	NYSE	TSN	Wed, Jul 28, 1999	22.38	22.38	19.69	19.69
1811	NYSE	TSN	Tue, Jul 27, 1999	22.44	22.88	21.75	22.50
1810	NYSE	TSN	Mon, Jul 26, 1999	22.00	22.44	21.88	22.31
1809	NYSE	TSN	Fri, Jul 23, 1999	22.19	22.44	21.81	22.19
1808	NYSE	TSN	Thu, Jul 22, 1999	22.25	22.25	21.88	22.19
1807	NYSE	TSN	Wed, Jul 21, 1999	22.06	22.44	21.81	22.25
1806	NYSE	TSN	Tue, Jul 20, 1999	22.25	22.25	21.81	21.94
1805	NYSE	TSN	Mon, Jul 19, 1999	22.31	22.69	22.19	22.31
1804	NYSE	TSN	Fri, Jul 16, 1999	22.25	22.31	21.88	22.31
1803	NYSE	TSN	Thu, Jul 15, 1999	22.63	22.63	22.06	22.13
1802	NYSE	TSN	Wed, Jul 14, 1999	22.69	22.69	22.06	22.38
1801	NYSE	TSN	Tue, Jul 13, 1999	22.50	23.00	22.31	22.63
1800	NYSE	TSN	Mon, Jul 12, 1999	22.75	22.81	22.50	22.50
1799	NYSE	TSN	Fri, Jul 9, 1999	22.50	22.75	22.44	22.50
1798	NYSE	TSN	Thu, Jul 8, 1999	23.38	23.38	21.81	22.00
1797	NYSE	TSN	Wed, Jul 7, 1999	23.31	23.44	23.13	23.31
1796	NYSE	TSN	Tue, Jul 6, 1999	22.81	23.50	22.81	23.13
1795	NYSE	TSN	Fri, Jul 2, 1999	23.13	23.38	22.63	22.63
1794	NYSE	TSN	Thu, Jul 1, 1999	22.63	23.25	22.63	23.13
1793	NYSE	TSN	Wed, Jun 30, 1999	22.94	22.94	22.25	22.50
1792	NYSE	TSN	Tue, Jun 29, 1999	22.31	23.25	22.19	22.81
1791	NYSE	TSN	Mon, Jun 28, 1999	22.00	22.19	21.63	22.06
1790	NYSE	TSN	Fri, Jun 25, 1999	21.50	21.94	21.25	21.88
1789	NYSE	TSN	Thu, Jun 24, 1999	21.50	22.38	21.44	21.69
1788	NYSE	TSN	Wed, Jun 23, 1999	21.50	21.56	21.06	21.38
1787	NYSE	TSN	Tue, Jun 22, 1999	21.50	21.94	21.25	21.44
1786	NYSE	TSN	Mon, Jun 21, 1999	22.13	22.13	21.31	21.50
1785	NYSE	TSN	Fri, Jun 18, 1999	22.31	22.44	22.13	22.13
1784	NYSE	TSN	Thu, Jun 17, 1999	22.56	22.88	22.50	22.63
1783	NYSE	TSN	Wed, Jun 16, 1999	23.19	23.38	22.31	22.38
1782	NYSE	TSN	Tue, Jun 15, 1999	23.25	23.38	23.00	23.00
1781	NYSE	TSN	Mon, Jun 14, 1999	23.06	23.38	23.00	23.13
1780	NYSE	TSN	Fri, Jun 11, 1999	23.56	23.69	23.00	23.06
1779	NYSE	TSN	Thu, Jun 10, 1999	23.44	23.75	23.38	23.56
1778	NYSE	TSN	Wed, Jun 9, 1999	23.56	23.63	23.13	23.31
1777	NYSE	TSN	Tue, Jun 8, 1999	23.56	23.63	23.44	23.50
1776	NYSE	TSN	Mon, Jun 7, 1999	22.81	23.63	22.75	23.44
1775	NYSE	TSN	Fri, Jun 4, 1999	23.13	23.13	22.56	22.75
1774	NYSE	TSN	Thu, Jun 3, 1999	23.56	23.56	23.25	23.31
1773	NYSE	TSN	Wed, Jun 2, 1999	23.25	23.50	23.13	23.44
1772	NYSE	TSN	Tue, Jun 1, 1999	23.06	23.75	22.88	23.19
1771	NYSE	TSN	Fri, May 28, 1999	23.31	23.31	23.00	23.00
1770	NYSE	TSN	Thu, May 27, 1999	22.75	23.50	22.56	23.50
1769	NYSE	TSN	Wed, May 26, 1999	23.00	23.00	22.38	22.63
1768	NYSE	TSN	Tue, May 25, 1999	23.31	23.44	22.94	23.06
1767	NYSE	TSN	Mon, May 24, 1999	22.94	23.13	22.50	23.06
1766	NYSE	TSN	Fri, May 21, 1999	22.63	23.06	22.63	22.94
1765	NYSE	TSN	Thu, May 20, 1999	23.00	23.00	22.50	22.63
1764	NYSE	TSN	Wed, May 19, 1999	22.13	22.94	22.13	22.63
1763	NYSE	TSN	Tue, May 18, 1999	21.44	22.13	21.44	21.94
1762	NYSE	TSN	Mon, May 17, 1999	21.25	21.56	21.06	21.44
1761	NYSE	TSN	Fri, May 14, 1999	21.75	21.88	21.25	21.25
1760	NYSE	TSN	Thu, May 13, 1999	21.44	21.94	21.44	21.88
1759	NYSE	TSN	Wed, May 12, 1999	21.06	21.25	21.00	21.19
1758	NYSE	TSN	Tue, May 11, 1999	21.06	21.38	21.06	21.13
1757	NYSE	TSN	Mon, May 10, 1999	20.38	21.00	20.38	21.00
1756	NYSE	TSN	Fri, May 7, 1999	20.56	20.75	20.31	20.56
1755	NYSE	TSN	Thu, May 6, 1999	20.75	20.88	20.13	20.31
1754	NYSE	TSN	Wed, May 5, 1999	20.63	20.88	20.19	20.50
1753	NYSE	TSN	Tue, May 4, 1999	21.63	21.88	20.00	20.50
1752	NYSE	TSN	Mon, May 3, 1999	20.94	21.44	20.88	21.44
1751	NYSE	TSN	Fri, Apr 30, 1999	21.00	21.50	20.50	20.69
1750	NYSE	TSN	Thu, Apr 29, 1999	20.56	21.13	20.50	21.00
1749	NYSE	TSN	Wed, Apr 28, 1999	19.13	20.38	19.06	20.31
1748	NYSE	TSN	Tue, Apr 27, 1999	19.50	19.50	18.94	19.19
1747	NYSE	TSN	Mon, Apr 26, 1999	19.81	19.94	19.50	19.56
1746	NYSE	TSN	Fri, Apr 23, 1999	20.00	20.06	19.56	19.88
1745	NYSE	TSN	Thu, Apr 22, 1999	20.56	20.63	19.88	19.88
1744	NYSE	TSN	Wed, Apr 21, 1999	19.88	20.25	19.75	20.06
1743	NYSE	TSN	Tue, Apr 20, 1999	19.81	19.94	19.31	19.88
1742	NYSE	TSN	Mon, Apr 19, 1999	19.94	19.94	19.50	19.69
1741	NYSE	TSN	Fri, Apr 16, 1999	19.88	20.31	19.88	20.00
1740	NYSE	TSN	Thu, Apr 15, 1999	20.00	20.38	19.75	19.94
1739	NYSE	TSN	Wed, Apr 14, 1999	19.94	20.06	19.75	19.88
1738	NYSE	TSN	Tue, Apr 13, 1999	19.75	20.00	19.50	19.81
1737	NYSE	TSN	Mon, Apr 12, 1999	19.88	20.31	19.75	19.75
1736	NYSE	TSN	Fri, Apr 9, 1999	19.69	20.00	19.69	20.00
1735	NYSE	TSN	Thu, Apr 8, 1999	19.69	19.94	19.63	19.75
1734	NYSE	TSN	Wed, Apr 7, 1999	20.00	20.00	19.63	19.69
1733	NYSE	TSN	Tue, Apr 6, 1999	19.63	20.00	19.56	19.88
1732	NYSE	TSN	Mon, Apr 5, 1999	19.81	19.88	19.38	19.63
1731	NYSE	TSN	Thu, Apr 1, 1999	20.69	20.75	19.75	20.00
1730	NYSE	TSN	Wed, Mar 31, 1999	19.00	20.75	19.00	20.69
1729	NYSE	TSN	Tue, Mar 30, 1999	18.88	19.19	18.75	19.00
1728	NYSE	TSN	Mon, Mar 29, 1999	18.56	19.13	18.56	19.06
1727	NYSE	TSN	Fri, Mar 26, 1999	18.94	19.00	18.56	18.56
1726	NYSE	TSN	Thu, Mar 25, 1999	19.44	19.56	18.88	18.94
1725	NYSE	TSN	Wed, Mar 24, 1999	19.63	19.94	19.38	19.75
1724	NYSE	TSN	Tue, Mar 23, 1999	19.81	19.94	19.50	19.50
1723	NYSE	TSN	Mon, Mar 22, 1999	20.31	20.50	19.88	19.88
1722	NYSE	TSN	Fri, Mar 19, 1999	21.00	21.13	20.13	20.13
1721	NYSE	TSN	Thu, Mar 18, 1999	21.38	21.50	20.88	21.25
1720	NYSE	TSN	Wed, Mar 17, 1999	20.88	21.13	20.75	21.13
1719	NYSE	TSN	Tue, Mar 16, 1999	20.75	20.75	20.31	20.75
1718	NYSE	TSN	Mon, Mar 15, 1999	20.44	20.56	20.25	20.56
1717	NYSE	TSN	Fri, Mar 12, 1999	20.63	20.63	20.19	20.25
1716	NYSE	TSN	Thu, Mar 11, 1999	20.31	20.63	20.19	20.50
1715	NYSE	TSN	Wed, Mar 10, 1999	20.56	20.56	20.00	20.19
1714	NYSE	TSN	Tue, Mar 9, 1999	20.56	20.63	20.13	20.56
1713	NYSE	TSN	Mon, Mar 8, 1999	20.88	20.94	20.25	20.56
1712	NYSE	TSN	Fri, Mar 5, 1999	20.75	21.00	20.63	20.94
1711	NYSE	TSN	Thu, Mar 4, 1999	19.94	20.75	19.94	20.75
1710	NYSE	TSN	Wed, Mar 3, 1999	20.81	20.81	19.50	19.81
1709	NYSE	TSN	Tue, Mar 2, 1999	20.81	21.06	20.56	20.75
1708	NYSE	TSN	Mon, Mar 1, 1999	20.50	20.81	20.06	20.75
1707	NYSE	TSN	Fri, Feb 26, 1999	21.00	21.00	20.50	20.50
1706	NYSE	TSN	Thu, Feb 25, 1999	20.56	21.25	20.56	20.94
1705	NYSE	TSN	Wed, Feb 24, 1999	20.38	20.69	20.31	20.69
1704	NYSE	TSN	Tue, Feb 23, 1999	20.50	20.75	20.06	20.25
1703	NYSE	TSN	Mon, Feb 22, 1999	20.25	20.50	20.13	20.50
1702	NYSE	TSN	Fri, Feb 19, 1999	20.44	20.44	19.88	20.00
1701	NYSE	TSN	Thu, Feb 18, 1999	20.75	21.00	20.19	20.31
1700	NYSE	TSN	Wed, Feb 17, 1999	20.13	20.50	20.06	20.50
1699	NYSE	TSN	Tue, Feb 16, 1999	20.63	20.88	20.38	20.38
1698	NYSE	TSN	Fri, Feb 12, 1999	20.13	20.50	19.69	20.44
1697	NYSE	TSN	Thu, Feb 11, 1999	20.50	20.88	20.00	20.00
1696	NYSE	TSN	Wed, Feb 10, 1999	20.44	21.06	20.19	20.25
1695	NYSE	TSN	Tue, Feb 9, 1999	21.13	21.25	20.44	20.63
1694	NYSE	TSN	Mon, Feb 8, 1999	21.44	21.50	20.88	21.13
1693	NYSE	TSN	Fri, Feb 5, 1999	21.69	21.69	20.75	21.25
1692	NYSE	TSN	Thu, Feb 4, 1999	22.13	22.13	21.44	21.56
1691	NYSE	TSN	Wed, Feb 3, 1999	20.50	21.50	20.50	21.50
1690	NYSE	TSN	Tue, Feb 2, 1999	21.50	21.63	20.38	20.38
1689	NYSE	TSN	Mon, Feb 1, 1999	20.75	21.44	20.50	21.31
1688	NYSE	TSN	Fri, Jan 29, 1999	21.06	21.06	20.94	20.94
1687	NYSE	TSN	Thu, Jan 28, 1999	21.00	21.31	21.00	21.00
1686	NYSE	TSN	Wed, Jan 27, 1999	20.81	21.13	20.81	21.06
1685	NYSE	TSN	Tue, Jan 26, 1999	20.38	20.88	20.19	20.81
1684	NYSE	TSN	Mon, Jan 25, 1999	20.56	21.00	20.38	20.38
1683	NYSE	TSN	Fri, Jan 22, 1999	20.00	20.63	20.00	20.50
1682	NYSE	TSN	Thu, Jan 21, 1999	20.00	20.19	19.75	20.06
1681	NYSE	TSN	Wed, Jan 20, 1999	20.44	20.50	19.81	20.00
1680	NYSE	TSN	Tue, Jan 19, 1999	20.06	20.56	20.06	20.38
1679	NYSE	TSN	Fri, Jan 15, 1999	20.56	20.63	20.00	20.00
1678	NYSE	TSN	Thu, Jan 14, 1999	20.63	20.63	20.00	20.31
1677	NYSE	TSN	Wed, Jan 13, 1999	20.88	20.88	20.19	20.38
1676	NYSE	TSN	Tue, Jan 12, 1999	21.75	21.75	20.88	20.94
1675	NYSE	TSN	Mon, Jan 11, 1999	21.56	21.94	21.38	21.75
1674	NYSE	TSN	Fri, Jan 8, 1999	21.50	21.81	21.50	21.50
1673	NYSE	TSN	Thu, Jan 7, 1999	21.06	21.50	21.06	21.44
1672	NYSE	TSN	Wed, Jan 6, 1999	21.00	21.50	21.00	21.19
1671	NYSE	TSN	Tue, Jan 5, 1999	21.00	21.00	20.69	20.88
1670	NYSE	TSN	Mon, Jan 4, 1999	21.25	21.31	20.75	21.13
1669	NYSE	TSN	Thu, Dec 31, 1998	21.13	21.38	20.88	21.25
1668	NYSE	TSN	Wed, Dec 30, 1998	20.50	21.38	20.50	21.19
1667	NYSE	TSN	Tue, Dec 29, 1998	20.31	20.56	20.00	20.31
1666	NYSE	TSN	Mon, Dec 28, 1998	20.63	20.88	20.25	20.25
1665	NYSE	TSN	Thu, Dec 24, 1998	20.44	20.69	20.25	20.69
1664	NYSE	TSN	Wed, Dec 23, 1998	21.19	21.38	20.31	20.31
1663	NYSE	TSN	Tue, Dec 22, 1998	21.00	21.13	20.81	20.94
1662	NYSE	TSN	Mon, Dec 21, 1998	19.63	21.31	19.63	21.13
1661	NYSE	TSN	Fri, Dec 18, 1998	20.50	20.81	19.50	19.56
1660	NYSE	TSN	Thu, Dec 17, 1998	20.13	20.81	19.94	20.81
1659	NYSE	TSN	Wed, Dec 16, 1998	21.13	21.13	20.00	20.06
1658	NYSE	TSN	Tue, Dec 15, 1998	20.94	21.00	20.38	20.94
1657	NYSE	TSN	Mon, Dec 14, 1998	21.56	21.56	20.94	20.94
1656	NYSE	TSN	Fri, Dec 11, 1998	21.31	21.63	21.31	21.56
1655	NYSE	TSN	Thu, Dec 10, 1998	22.13	22.19	21.31	21.38
1654	NYSE	TSN	Wed, Dec 9, 1998	21.63	22.19	21.56	22.13
1653	NYSE	TSN	Tue, Dec 8, 1998	22.25	22.31	21.63	21.69
1652	NYSE	TSN	Mon, Dec 7, 1998	21.69	22.31	21.69	22.25
1651	NYSE	TSN	Fri, Dec 4, 1998	21.19	21.69	21.13	21.69
1650	NYSE	TSN	Thu, Dec 3, 1998	21.94	22.00	20.94	21.06
1649	NYSE	TSN	Wed, Dec 2, 1998	21.81	22.13	21.50	22.06
1648	NYSE	TSN	Tue, Dec 1, 1998	20.81	22.06	20.81	22.06
1647	NYSE	TSN	Mon, Nov 30, 1998	21.50	21.75	20.69	20.69
1646	NYSE	TSN	Fri, Nov 27, 1998	22.69	22.75	22.00	22.19
1645	NYSE	TSN	Wed, Nov 25, 1998	22.56	23.06	22.56	22.94
1644	NYSE	TSN	Tue, Nov 24, 1998	21.19	22.44	21.19	22.38
1643	NYSE	TSN	Mon, Nov 23, 1998	21.06	21.69	20.94	21.19
1642	NYSE	TSN	Fri, Nov 20, 1998	21.00	21.19	20.94	21.00
1641	NYSE	TSN	Thu, Nov 19, 1998	21.38	21.38	20.69	20.94
1640	NYSE	TSN	Wed, Nov 18, 1998	21.38	21.38	20.75	21.19
1639	NYSE	TSN	Tue, Nov 17, 1998	22.00	22.00	21.06	21.38
1638	NYSE	TSN	Mon, Nov 16, 1998	23.19	23.50	20.50	22.00
1637	NYSE	TSN	Fri, Nov 13, 1998	23.69	23.88	22.25	22.56
1636	NYSE	TSN	Thu, Nov 12, 1998	24.06	24.13	23.50	23.50
1635	NYSE	TSN	Wed, Nov 11, 1998	24.00	24.13	23.75	23.94
1634	NYSE	TSN	Tue, Nov 10, 1998	24.00	24.25	23.75	24.00
1633	NYSE	TSN	Mon, Nov 9, 1998	24.88	24.88	23.88	24.00
1632	NYSE	TSN	Fri, Nov 6, 1998	25.44	25.44	23.56	24.44
1631	NYSE	TSN	Thu, Nov 5, 1998	25.00	25.50	24.94	25.38
1630	NYSE	TSN	Wed, Nov 4, 1998	26.00	26.00	24.44	24.94
1629	NYSE	TSN	Tue, Nov 3, 1998	23.81	24.00	23.75	24.00
1628	NYSE	TSN	Mon, Nov 2, 1998	23.00	23.75	23.00	23.56
1627	NYSE	TSN	Fri, Oct 30, 1998	22.63	23.13	22.63	23.00
1626	NYSE	TSN	Thu, Oct 29, 1998	22.38	22.63	22.13	22.63
1625	NYSE	TSN	Wed, Oct 28, 1998	22.31	22.75	22.19	22.38
1624	NYSE	TSN	Tue, Oct 27, 1998	22.88	23.00	22.31	22.56
1623	NYSE	TSN	Mon, Oct 26, 1998	23.13	23.25	22.50	22.69
1622	NYSE	TSN	Fri, Oct 23, 1998	22.63	23.00	22.63	22.94
1621	NYSE	TSN	Thu, Oct 22, 1998	22.88	23.38	22.63	22.63
1620	NYSE	TSN	Wed, Oct 21, 1998	22.75	22.75	22.00	22.38
1619	NYSE	TSN	Tue, Oct 20, 1998	22.38	22.63	22.31	22.50
1618	NYSE	TSN	Mon, Oct 19, 1998	22.00	22.50	22.00	22.38
1617	NYSE	TSN	Fri, Oct 16, 1998	21.75	22.25	21.63	22.00
1616	NYSE	TSN	Thu, Oct 15, 1998	20.81	21.66	20.81	21.50
1615	NYSE	TSN	Wed, Oct 14, 1998	20.50	21.31	20.50	20.81
1614	NYSE	TSN	Tue, Oct 13, 1998	21.00	21.13	20.31	20.38
1613	NYSE	TSN	Mon, Oct 12, 1998	20.63	21.63	20.63	21.00
1612	NYSE	TSN	Fri, Oct 9, 1998	20.75	20.94	20.44	20.44
1611	NYSE	TSN	Thu, Oct 8, 1998	21.50	21.50	20.38	20.44
1610	NYSE	TSN	Wed, Oct 7, 1998	21.56	22.00	21.44	21.69
1609	NYSE	TSN	Tue, Oct 6, 1998	21.19	21.38	20.88	21.31
1608	NYSE	TSN	Mon, Oct 5, 1998	20.81	21.00	20.31	21.00
1607	NYSE	TSN	Fri, Oct 2, 1998	20.00	21.38	19.88	21.06
1606	NYSE	TSN	Thu, Oct 1, 1998	19.94	20.00	19.56	19.94
1605	NYSE	TSN	Wed, Sep 30, 1998	20.19	20.19	19.88	19.88
1604	NYSE	TSN	Tue, Sep 29, 1998	20.00	20.25	19.88	20.06
1603	NYSE	TSN	Mon, Sep 28, 1998	19.56	20.19	19.38	20.13
1602	NYSE	TSN	Fri, Sep 25, 1998	19.06	19.44	18.75	19.38
1601	NYSE	TSN	Thu, Sep 24, 1998	19.19	19.19	18.75	19.00
1600	NYSE	TSN	Wed, Sep 23, 1998	18.75	19.63	18.50	19.38
1599	NYSE	TSN	Tue, Sep 22, 1998	19.13	19.31	18.38	18.63
1598	NYSE	TSN	Mon, Sep 21, 1998	20.63	20.75	20.06	20.13
1597	NYSE	TSN	Fri, Sep 18, 1998	20.13	21.63	20.13	20.75
1596	NYSE	TSN	Thu, Sep 17, 1998	19.13	20.25	18.50	20.06
1595	NYSE	TSN	Wed, Sep 16, 1998	18.94	19.63	18.94	19.38
1594	NYSE	TSN	Tue, Sep 15, 1998	18.63	18.94	18.50	18.81
1593	NYSE	TSN	Mon, Sep 14, 1998	19.13	19.44	18.63	18.63
1592	NYSE	TSN	Fri, Sep 11, 1998	18.69	19.25	18.38	19.06
1591	NYSE	TSN	Thu, Sep 10, 1998	19.25	19.50	18.56	18.56
1590	NYSE	TSN	Wed, Sep 9, 1998	20.00	20.00	19.13	19.25
1589	NYSE	TSN	Tue, Sep 8, 1998	19.25	20.25	19.19	20.06
1588	NYSE	TSN	Fri, Sep 4, 1998	18.19	19.06	18.19	19.00
1587	NYSE	TSN	Thu, Sep 3, 1998	17.81	18.31	17.50	18.06
1586	NYSE	TSN	Wed, Sep 2, 1998	18.31	18.31	17.69	17.81
1585	NYSE	TSN	Tue, Sep 1, 1998	16.50	18.50	16.31	18.31
1584	NYSE	TSN	Mon, Aug 31, 1998	17.75	18.00	16.38	16.50
1583	NYSE	TSN	Fri, Aug 28, 1998	18.44	18.50	17.38	17.63
1582	NYSE	TSN	Thu, Aug 27, 1998	19.75	19.75	18.00	18.38
1581	NYSE	TSN	Wed, Aug 26, 1998	20.38	20.38	19.69	20.00
1580	NYSE	TSN	Tue, Aug 25, 1998	20.63	20.94	20.25	20.50
1579	NYSE	TSN	Mon, Aug 24, 1998	20.50	20.50	20.19	20.50
1578	NYSE	TSN	Fri, Aug 21, 1998	21.75	21.75	20.25	20.50
1577	NYSE	TSN	Thu, Aug 20, 1998	21.44	21.94	21.44	21.88
1576	NYSE	TSN	Wed, Aug 19, 1998	21.88	22.00	21.38	21.44
1575	NYSE	TSN	Tue, Aug 18, 1998	21.75	22.00	21.56	21.75
1574	NYSE	TSN	Mon, Aug 17, 1998	21.81	22.06	21.50	21.63
1573	NYSE	TSN	Fri, Aug 14, 1998	22.63	22.81	21.75	21.88
1572	NYSE	TSN	Thu, Aug 13, 1998	22.25	22.63	22.13	22.38
1571	NYSE	TSN	Wed, Aug 12, 1998	22.44	22.56	22.19	22.25
1570	NYSE	TSN	Tue, Aug 11, 1998	22.38	22.38	21.00	22.25
1569	NYSE	TSN	Mon, Aug 10, 1998	22.13	22.63	22.06	22.63
1568	NYSE	TSN	Fri, Aug 7, 1998	21.06	22.31	21.00	22.31
1567	NYSE	TSN	Thu, Aug 6, 1998	20.88	21.13	20.88	21.00
1566	NYSE	TSN	Wed, Aug 5, 1998	20.94	21.19	20.56	20.88
1565	NYSE	TSN	Tue, Aug 4, 1998	21.25	21.38	20.63	20.94
1564	NYSE	TSN	Mon, Aug 3, 1998	21.50	21.50	21.00	21.38
1563	NYSE	TSN	Fri, Jul 31, 1998	22.00	22.06	21.50	21.63
1562	NYSE	TSN	Thu, Jul 30, 1998	22.00	22.06	21.75	22.00
1561	NYSE	TSN	Wed, Jul 29, 1998	22.25	22.75	22.00	22.00
1560	NYSE	TSN	Tue, Jul 28, 1998	22.44	23.00	22.25	22.25
1559	NYSE	TSN	Mon, Jul 27, 1998	22.50	23.06	22.50	22.56
1558	NYSE	TSN	Fri, Jul 24, 1998	22.63	23.00	22.19	22.63
1557	NYSE	TSN	Thu, Jul 23, 1998	22.50	23.25	22.38	22.38
1556	NYSE	TSN	Wed, Jul 22, 1998	22.75	22.88	22.38	22.50
1555	NYSE	TSN	Tue, Jul 21, 1998	23.50	23.56	22.44	22.56
1554	NYSE	TSN	Mon, Jul 20, 1998	24.00	24.06	23.56	23.75
1553	NYSE	TSN	Fri, Jul 17, 1998	23.56	23.88	23.56	23.88
1552	NYSE	TSN	Thu, Jul 16, 1998	24.06	24.06	23.19	23.50
1551	NYSE	TSN	Wed, Jul 15, 1998	24.38	24.38	23.44	23.69
1550	NYSE	TSN	Tue, Jul 14, 1998	24.00	24.50	24.00	24.38
1549	NYSE	TSN	Mon, Jul 13, 1998	24.38	24.38	24.00	24.13
1548	NYSE	TSN	Fri, Jul 10, 1998	24.25	24.44	24.19	24.38
1547	NYSE	TSN	Thu, Jul 9, 1998	23.13	24.75	23.13	24.44
1546	NYSE	TSN	Wed, Jul 8, 1998	23.00	23.13	22.63	23.06
1545	NYSE	TSN	Tue, Jul 7, 1998	23.00	23.06	22.44	22.94
1544	NYSE	TSN	Mon, Jul 6, 1998	23.13	23.44	22.81	23.00
1543	NYSE	TSN	Thu, Jul 2, 1998	22.69	23.75	22.69	23.19
1542	NYSE	TSN	Wed, Jul 1, 1998	21.81	22.56	21.81	22.56
1541	NYSE	TSN	Tue, Jun 30, 1998	22.94	23.13	21.50	21.69
1540	NYSE	TSN	Mon, Jun 29, 1998	22.63	23.19	22.63	22.94
1539	NYSE	TSN	Fri, Jun 26, 1998	22.50	22.69	22.25	22.56
1538	NYSE	TSN	Thu, Jun 25, 1998	22.75	23.00	22.38	22.38
1537	NYSE	TSN	Wed, Jun 24, 1998	23.38	23.38	22.56	22.81
1536	NYSE	TSN	Tue, Jun 23, 1998	23.38	23.69	23.38	23.50
1535	NYSE	TSN	Mon, Jun 22, 1998	23.13	23.44	23.06	23.38
1534	NYSE	TSN	Fri, Jun 19, 1998	23.38	23.50	22.75	22.88
1533	NYSE	TSN	Thu, Jun 18, 1998	23.38	23.50	23.31	23.44
1532	NYSE	TSN	Wed, Jun 17, 1998	23.31	23.50	23.19	23.44
1531	NYSE	TSN	Tue, Jun 16, 1998	23.38	23.94	23.31	23.38
1530	NYSE	TSN	Mon, Jun 15, 1998	24.00	24.06	22.94	23.44
1529	NYSE	TSN	Fri, Jun 12, 1998	24.13	24.31	23.63	24.13
1528	NYSE	TSN	Thu, Jun 11, 1998	23.00	24.63	23.00	24.13
1527	NYSE	TSN	Wed, Jun 10, 1998	22.06	23.25	22.06	23.06
1526	NYSE	TSN	Tue, Jun 9, 1998	21.63	22.31	21.63	22.31
1525	NYSE	TSN	Mon, Jun 8, 1998	22.25	22.44	21.75	21.81
1524	NYSE	TSN	Fri, Jun 5, 1998	22.13	22.38	21.81	22.31
1523	NYSE	TSN	Thu, Jun 4, 1998	21.75	22.13	21.69	22.13
1522	NYSE	TSN	Wed, Jun 3, 1998	21.63	21.88	21.44	21.75
1521	NYSE	TSN	Tue, Jun 2, 1998	21.19	21.56	21.13	21.50
1520	NYSE	TSN	Mon, Jun 1, 1998	21.00	21.56	20.75	21.13
1519	NYSE	TSN	Fri, May 29, 1998	21.75	21.75	21.00	21.13
1518	NYSE	TSN	Thu, May 28, 1998	21.19	21.81	21.19	21.75
1517	NYSE	TSN	Wed, May 27, 1998	21.06	21.19	20.81	21.06
1516	NYSE	TSN	Tue, May 26, 1998	21.25	21.44	21.00	21.00
1515	NYSE	TSN	Fri, May 22, 1998	21.13	21.13	21.00	21.00
1514	NYSE	TSN	Thu, May 21, 1998	21.13	21.50	21.00	21.13
1513	NYSE	TSN	Wed, May 20, 1998	20.88	21.06	20.63	21.00
1512	NYSE	TSN	Tue, May 19, 1998	20.63	21.00	20.56	20.88
1511	NYSE	TSN	Mon, May 18, 1998	20.56	20.63	20.31	20.50
1510	NYSE	TSN	Fri, May 15, 1998	20.63	20.88	20.50	20.69
1509	NYSE	TSN	Thu, May 14, 1998	20.44	21.00	20.38	20.75
1508	NYSE	TSN	Wed, May 13, 1998	20.50	20.56	20.19	20.44
1507	NYSE	TSN	Tue, May 12, 1998	20.06	20.50	20.00	20.50
1506	NYSE	TSN	Mon, May 11, 1998	20.00	20.19	19.94	20.00
1505	NYSE	TSN	Fri, May 8, 1998	19.88	20.00	19.75	19.88
1504	NYSE	TSN	Thu, May 7, 1998	19.63	19.81	19.63	19.75
1503	NYSE	TSN	Wed, May 6, 1998	19.69	20.00	19.63	19.63
1502	NYSE	TSN	Tue, May 5, 1998	19.44	19.63	19.25	19.56
1501	NYSE	TSN	Mon, May 4, 1998	19.13	19.50	19.06	19.31
1500	NYSE	TSN	Fri, May 1, 1998	19.38	19.44	18.88	19.06
1499	NYSE	TSN	Thu, Apr 30, 1998	19.00	19.56	19.00	19.31
1498	NYSE	TSN	Wed, Apr 29, 1998	19.06	19.19	18.88	19.00
1497	NYSE	TSN	Tue, Apr 28, 1998	18.94	19.13	18.44	19.06
1496	NYSE	TSN	Mon, Apr 27, 1998	19.25	19.25	18.69	18.94
1495	NYSE	TSN	Fri, Apr 24, 1998	19.81	19.88	18.75	19.13
1494	NYSE	TSN	Thu, Apr 23, 1998	20.00	20.00	19.81	19.94
1493	NYSE	TSN	Wed, Apr 22, 1998	20.00	20.06	19.81	19.94
1492	NYSE	TSN	Tue, Apr 21, 1998	19.69	20.00	19.56	19.81
1491	NYSE	TSN	Mon, Apr 20, 1998	20.00	20.06	19.56	19.63
1490	NYSE	TSN	Fri, Apr 17, 1998	20.00	20.06	19.88	19.88
1489	NYSE	TSN	Thu, Apr 16, 1998	19.75	20.00	19.56	20.00
1488	NYSE	TSN	Wed, Apr 15, 1998	19.94	19.94	19.69	19.75
1487	NYSE	TSN	Tue, Apr 14, 1998	19.81	20.06	19.50	20.06
1486	NYSE	TSN	Mon, Apr 13, 1998	20.44	20.50	19.75	19.75
1485	NYSE	TSN	Thu, Apr 9, 1998	19.75	20.56	19.75	20.38
1484	NYSE	TSN	Wed, Apr 8, 1998	19.94	20.06	19.56	19.63
1483	NYSE	TSN	Tue, Apr 7, 1998	20.06	20.06	19.88	20.00
1482	NYSE	TSN	Mon, Apr 6, 1998	20.00	20.06	19.94	20.06
1481	NYSE	TSN	Fri, Apr 3, 1998	19.88	20.00	19.63	19.94
1480	NYSE	TSN	Thu, Apr 2, 1998	19.19	20.06	19.13	19.75
1479	NYSE	TSN	Wed, Apr 1, 1998	19.00	19.19	18.94	19.00
1478	NYSE	TSN	Tue, Mar 31, 1998	19.25	19.69	19.13	19.25
1477	NYSE	TSN	Mon, Mar 30, 1998	19.44	19.50	19.19	19.31
1476	NYSE	TSN	Fri, Mar 27, 1998	19.75	19.75	19.31	19.31
1475	NYSE	TSN	Thu, Mar 26, 1998	20.00	20.00	19.81	20.00
1474	NYSE	TSN	Wed, Mar 25, 1998	20.44	20.56	19.81	20.06
1473	NYSE	TSN	Tue, Mar 24, 1998	20.31	20.69	20.31	20.44
1472	NYSE	TSN	Mon, Mar 23, 1998	20.00	20.25	19.88	20.13
1471	NYSE	TSN	Fri, Mar 20, 1998	20.25	20.31	20.00	20.06
1470	NYSE	TSN	Thu, Mar 19, 1998	19.94	20.38	19.94	20.25
1469	NYSE	TSN	Wed, Mar 18, 1998	20.00	20.13	19.88	19.94
1468	NYSE	TSN	Tue, Mar 17, 1998	20.00	20.25	20.00	20.06
1467	NYSE	TSN	Mon, Mar 16, 1998	19.81	19.88	19.63	19.75
1466	NYSE	TSN	Fri, Mar 13, 1998	19.63	19.88	19.56	19.88
1465	NYSE	TSN	Thu, Mar 12, 1998	19.75	19.81	19.56	19.63
1464	NYSE	TSN	Wed, Mar 11, 1998	19.81	19.94	19.75	19.75
1463	NYSE	TSN	Tue, Mar 10, 1998	19.81	19.94	19.81	19.88
1462	NYSE	TSN	Mon, Mar 9, 1998	19.81	19.81	19.56	19.63
1461	NYSE	TSN	Fri, Mar 6, 1998	19.88	19.94	19.69	19.88
1460	NYSE	TSN	Thu, Mar 5, 1998	19.81	20.06	19.63	19.75
1459	NYSE	TSN	Wed, Mar 4, 1998	19.81	19.88	19.63	19.69
1458	NYSE	TSN	Tue, Mar 3, 1998	19.50	19.88	19.38	19.81
1457	NYSE	TSN	Mon, Mar 2, 1998	19.56	19.94	19.44	19.75
1456	NYSE	TSN	Fri, Feb 27, 1998	19.31	19.56	19.19	19.50
1455	NYSE	TSN	Thu, Feb 26, 1998	19.00	19.50	19.00	19.38
1454	NYSE	TSN	Wed, Feb 25, 1998	19.13	19.13	18.75	18.75
1453	NYSE	TSN	Tue, Feb 24, 1998	18.88	19.00	18.63	18.69
1452	NYSE	TSN	Mon, Feb 23, 1998	18.94	19.06	18.81	19.00
1451	NYSE	TSN	Fri, Feb 20, 1998	18.81	19.13	18.63	18.88
1450	NYSE	TSN	Thu, Feb 19, 1998	19.06	19.50	18.63	18.81
1449	NYSE	TSN	Wed, Feb 18, 1998	18.13	19.13	18.13	19.06
1448	NYSE	TSN	Tue, Feb 17, 1998	18.69	19.00	18.63	18.75
1447	NYSE	TSN	Fri, Feb 13, 1998	18.56	18.94	18.50	18.69
1446	NYSE	TSN	Thu, Feb 12, 1998	18.69	18.88	18.50	18.63
1445	NYSE	TSN	Wed, Feb 11, 1998	18.75	18.88	18.50	18.81
1444	NYSE	TSN	Tue, Feb 10, 1998	19.13	19.13	18.81	18.94
1443	NYSE	TSN	Mon, Feb 9, 1998	19.44	19.44	18.81	19.00
1442	NYSE	TSN	Fri, Feb 6, 1998	19.00	19.38	18.88	19.31
1441	NYSE	TSN	Thu, Feb 5, 1998	18.69	18.94	18.63	18.75
1440	NYSE	TSN	Wed, Feb 4, 1998	18.25	18.50	17.88	18.50
1439	NYSE	TSN	Tue, Feb 3, 1998	18.06	18.13	17.88	18.13
1438	NYSE	TSN	Mon, Feb 2, 1998	18.06	18.44	18.00	18.06
1437	NYSE	TSN	Fri, Jan 30, 1998	18.38	18.56	18.00	18.06
1436	NYSE	TSN	Thu, Jan 29, 1998	18.31	18.44	18.06	18.38
1435	NYSE	TSN	Wed, Jan 28, 1998	18.63	18.94	18.25	18.31
1434	NYSE	TSN	Tue, Jan 27, 1998	19.50	19.63	18.50	18.75
1433	NYSE	TSN	Mon, Jan 26, 1998	19.50	19.63	19.38	19.50
1432	NYSE	TSN	Fri, Jan 23, 1998	19.44	19.56	19.31	19.50
1431	NYSE	TSN	Thu, Jan 22, 1998	19.00	19.69	18.94	19.56
1430	NYSE	TSN	Wed, Jan 21, 1998	18.56	19.38	18.56	19.13
1429	NYSE	TSN	Tue, Jan 20, 1998	18.50	18.56	18.19	18.56
1428	NYSE	TSN	Fri, Jan 16, 1998	18.63	18.63	18.31	18.31
1427	NYSE	TSN	Thu, Jan 15, 1998	18.81	19.00	18.38	18.44
1426	NYSE	TSN	Wed, Jan 14, 1998	19.31	19.38	18.50	18.69
1425	NYSE	TSN	Tue, Jan 13, 1998	19.81	19.81	19.25	19.31
1424	NYSE	TSN	Mon, Jan 12, 1998	19.75	19.81	19.50	19.81
1423	NYSE	TSN	Fri, Jan 9, 1998	19.63	20.50	19.56	20.06
1422	NYSE	TSN	Thu, Jan 8, 1998	19.25	19.63	19.19	19.56
1421	NYSE	TSN	Wed, Jan 7, 1998	19.75	19.75	19.13	19.31
1420	NYSE	TSN	Tue, Jan 6, 1998	20.06	20.19	19.69	19.81
1419	NYSE	TSN	Mon, Jan 5, 1998	20.69	20.69	19.69	20.19
1418	NYSE	TSN	Fri, Jan 2, 1998	20.50	20.88	20.00	20.81
1417	NYSE	TSN	Wed, Dec 31, 1997	20.13	20.50	20.13	20.50
1416	NYSE	TSN	Tue, Dec 30, 1997	20.13	20.13	19.94	20.06
1415	NYSE	TSN	Mon, Dec 29, 1997	19.88	20.06	19.81	20.06
1414	NYSE	TSN	Fri, Dec 26, 1997	19.88	19.94	19.88	19.88
1413	NYSE	TSN	Wed, Dec 24, 1997	19.94	20.00	19.81	19.88
1412	NYSE	TSN	Tue, Dec 23, 1997	19.94	20.00	19.81	19.94
1411	NYSE	TSN	Mon, Dec 22, 1997	19.94	20.00	19.88	19.94
1410	NYSE	TSN	Fri, Dec 19, 1997	19.88	20.00	19.88	20.00
1409	NYSE	TSN	Thu, Dec 18, 1997	19.63	20.00	19.50	20.00
1408	NYSE	TSN	Wed, Dec 17, 1997	20.00	20.00	19.50	19.56
1407	NYSE	TSN	Tue, Dec 16, 1997	20.06	20.13	19.88	19.88
1406	NYSE	TSN	Mon, Dec 15, 1997	20.00	20.25	19.81	20.25
1405	NYSE	TSN	Fri, Dec 12, 1997	19.75	20.00	19.69	20.00
1404	NYSE	TSN	Thu, Dec 11, 1997	20.00	20.13	19.63	19.75
1403	NYSE	TSN	Wed, Dec 10, 1997	19.75	20.00	19.63	20.00
1402	NYSE	TSN	Tue, Dec 9, 1997	19.63	19.75	19.50	19.63
1401	NYSE	TSN	Mon, Dec 8, 1997	19.38	19.50	19.25	19.50
1400	NYSE	TSN	Fri, Dec 5, 1997	19.44	19.56	19.31	19.44
1399	NYSE	TSN	Thu, Dec 4, 1997	19.00	19.44	18.94	19.38
1398	NYSE	TSN	Wed, Dec 3, 1997	18.38	19.00	18.38	19.00
1397	NYSE	TSN	Tue, Dec 2, 1997	18.13	18.50	18.13	18.38
1396	NYSE	TSN	Mon, Dec 1, 1997	17.94	18.25	17.94	18.06
1395	NYSE	TSN	Fri, Nov 28, 1997	18.25	18.44	18.13	18.13
1394	NYSE	TSN	Wed, Nov 26, 1997	18.31	18.81	18.31	18.69
1393	NYSE	TSN	Tue, Nov 25, 1997	18.50	18.50	18.38	18.38
1392	NYSE	TSN	Mon, Nov 24, 1997	18.63	18.63	18.50	18.50
1391	NYSE	TSN	Fri, Nov 21, 1997	18.56	18.88	18.31	18.44
1390	NYSE	TSN	Thu, Nov 20, 1997	18.63	18.69	18.44	18.50
1389	NYSE	TSN	Wed, Nov 19, 1997	18.75	18.94	18.63	18.63
1388	NYSE	TSN	Tue, Nov 18, 1997	18.75	18.94	18.69	18.81
1387	NYSE	TSN	Mon, Nov 17, 1997	18.75	19.00	18.75	18.81
1386	NYSE	TSN	Fri, Nov 14, 1997	18.13	18.63	18.13	18.38
1385	NYSE	TSN	Thu, Nov 13, 1997	17.88	18.25	17.75	18.19
1384	NYSE	TSN	Wed, Nov 12, 1997	18.00	18.00	17.69	17.88
1383	NYSE	TSN	Tue, Nov 11, 1997	18.13	18.19	18.06	18.06
1382	NYSE	TSN	Mon, Nov 10, 1997	18.31	18.63	18.13	18.19
1381	NYSE	TSN	Fri, Nov 7, 1997	18.50	18.56	18.06	18.31
1380	NYSE	TSN	Thu, Nov 6, 1997	18.31	18.63	18.19	18.63
1379	NYSE	TSN	Wed, Nov 5, 1997	18.50	18.50	18.00	18.50
1378	NYSE	TSN	Tue, Nov 4, 1997	18.88	18.94	18.38	18.50
1377	NYSE	TSN	Mon, Nov 3, 1997	19.06	19.56	18.88	19.13
1376	NYSE	TSN	Fri, Oct 31, 1997	19.75	19.75	18.75	18.88
1375	NYSE	TSN	Thu, Oct 30, 1997	19.25	21.00	19.19	19.94
1374	NYSE	TSN	Wed, Oct 29, 1997	20.25	20.25	19.50	19.56
1373	NYSE	TSN	Tue, Oct 28, 1997	18.75	20.00	18.44	20.00
1372	NYSE	TSN	Mon, Oct 27, 1997	20.56	20.56	18.50	18.63
1371	NYSE	TSN	Fri, Oct 24, 1997	20.75	20.75	20.44	20.56
1370	NYSE	TSN	Thu, Oct 23, 1997	20.75	20.75	20.38	20.56
1369	NYSE	TSN	Wed, Oct 22, 1997	21.00	21.00	20.69	20.75
1368	NYSE	TSN	Tue, Oct 21, 1997	21.63	21.63	21.00	21.06
1367	NYSE	TSN	Mon, Oct 20, 1997	21.75	21.88	21.56	21.56
1366	NYSE	TSN	Fri, Oct 17, 1997	22.25	22.31	21.50	21.56
1365	NYSE	TSN	Thu, Oct 16, 1997	21.88	22.38	21.75	22.19
1364	NYSE	TSN	Wed, Oct 15, 1997	22.44	22.44	21.50	21.75
1363	NYSE	TSN	Tue, Oct 14, 1997	23.00	23.13	22.50	22.50
1362	NYSE	TSN	Mon, Oct 13, 1997	23.06	23.25	22.94	23.06
1361	NYSE	TSN	Fri, Oct 10, 1997	23.31	23.31	23.13	23.13
1360	NYSE	TSN	Thu, Oct 9, 1997	22.88	23.38	22.88	23.31
1359	NYSE	TSN	Wed, Oct 8, 1997	23.25	23.25	22.66	22.88
1358	NYSE	TSN	Tue, Oct 7, 1997	23.50	23.50	22.94	23.06
1357	NYSE	TSN	Mon, Oct 6, 1997	23.25	23.50	23.00	23.50
1356	NYSE	TSN	Fri, Oct 3, 1997	23.38	23.56	23.25	23.31
1355	NYSE	TSN	Thu, Oct 2, 1997	23.88	23.94	23.00	23.38
1354	NYSE	TSN	Wed, Oct 1, 1997	23.13	24.25	23.00	23.88
1353	NYSE	TSN	Tue, Sep 30, 1997	23.13	23.50	23.00	23.44
1352	NYSE	TSN	Mon, Sep 29, 1997	23.31	23.31	23.00	23.25
1351	NYSE	TSN	Fri, Sep 26, 1997	23.38	23.50	23.00	23.19
1350	NYSE	TSN	Thu, Sep 25, 1997	23.38	23.50	23.31	23.38
1349	NYSE	TSN	Wed, Sep 24, 1997	23.56	23.56	23.25	23.38
1348	NYSE	TSN	Tue, Sep 23, 1997	23.38	23.63	23.13	23.25
1347	NYSE	TSN	Mon, Sep 22, 1997	23.56	23.56	23.25	23.31
1346	NYSE	TSN	Fri, Sep 19, 1997	23.75	23.75	23.38	23.56
1345	NYSE	TSN	Thu, Sep 18, 1997	23.25	23.50	23.25	23.38
1344	NYSE	TSN	Wed, Sep 17, 1997	23.50	23.56	23.13	23.31
1343	NYSE	TSN	Tue, Sep 16, 1997	22.94	23.50	22.88	23.50
1342	NYSE	TSN	Mon, Sep 15, 1997	23.00	23.06	22.94	22.94
1341	NYSE	TSN	Fri, Sep 12, 1997	23.06	23.13	22.94	23.00
1340	NYSE	TSN	Thu, Sep 11, 1997	23.00	23.13	22.97	23.06
1339	NYSE	TSN	Wed, Sep 10, 1997	23.00	23.06	22.94	23.00
1338	NYSE	TSN	Tue, Sep 9, 1997	23.00	23.06	22.88	23.06
1337	NYSE	TSN	Mon, Sep 8, 1997	22.88	23.06	22.75	23.06
1336	NYSE	TSN	Fri, Sep 5, 1997	23.31	23.50	22.75	22.94
1335	NYSE	TSN	Thu, Sep 4, 1997	20.75	23.50	20.00	23.50
1334	NYSE	TSN	Wed, Sep 3, 1997	21.31	21.50	21.31	21.38
1333	NYSE	TSN	Tue, Sep 2, 1997	21.13	21.50	21.13	21.38
1332	NYSE	TSN	Fri, Aug 29, 1997	21.19	21.63	21.00	21.25
1331	NYSE	TSN	Thu, Aug 28, 1997	20.88	21.31	20.88	21.25
1330	NYSE	TSN	Wed, Aug 27, 1997	20.75	21.25	20.75	21.13
1329	NYSE	TSN	Tue, Aug 26, 1997	20.75	21.00	20.75	21.00
1328	NYSE	TSN	Mon, Aug 25, 1997	20.75	20.88	20.75	20.88
1327	NYSE	TSN	Fri, Aug 22, 1997	20.63	20.88	20.50	20.75
1326	NYSE	TSN	Thu, Aug 21, 1997	20.63	20.88	20.63	20.75
1325	NYSE	TSN	Wed, Aug 20, 1997	20.63	20.88	20.63	20.88
1324	NYSE	TSN	Tue, Aug 19, 1997	20.88	20.88	20.38	20.75
1323	NYSE	TSN	Mon, Aug 18, 1997	20.88	21.00	20.88	20.88
1322	NYSE	TSN	Fri, Aug 15, 1997	20.88	21.00	20.75	20.75
1321	NYSE	TSN	Thu, Aug 14, 1997	20.63	21.00	20.50	21.00
1320	NYSE	TSN	Wed, Aug 13, 1997	20.06	20.56	20.06	20.50
1319	NYSE	TSN	Tue, Aug 12, 1997	20.00	20.25	19.94	20.13
1318	NYSE	TSN	Mon, Aug 11, 1997	19.88	20.63	19.88	20.22
1317	NYSE	TSN	Fri, Aug 8, 1997	20.13	20.25	19.88	19.94
1316	NYSE	TSN	Thu, Aug 7, 1997	20.38	20.63	19.75	20.19
1315	NYSE	TSN	Wed, Aug 6, 1997	20.75	20.88	20.44	20.63
1314	NYSE	TSN	Tue, Aug 5, 1997	20.13	20.88	20.06	20.88
1313	NYSE	TSN	Mon, Aug 4, 1997	20.88	20.88	20.00	20.06
1312	NYSE	TSN	Fri, Aug 1, 1997	20.94	21.06	20.50	20.94
1311	NYSE	TSN	Thu, Jul 31, 1997	20.00	21.13	19.88	21.00
1310	NYSE	TSN	Wed, Jul 30, 1997	19.00	20.13	18.94	20.13
1309	NYSE	TSN	Tue, Jul 29, 1997	19.06	19.06	18.88	19.00
1308	NYSE	TSN	Mon, Jul 28, 1997	19.13	19.38	18.94	19.00
1307	NYSE	TSN	Fri, Jul 25, 1997	20.00	20.06	19.13	19.13
1306	NYSE	TSN	Thu, Jul 24, 1997	20.06	20.13	20.00	20.00
1305	NYSE	TSN	Wed, Jul 23, 1997	20.00	20.06	19.94	20.00
1304	NYSE	TSN	Tue, Jul 22, 1997	20.00	20.06	19.88	20.00
1303	NYSE	TSN	Mon, Jul 21, 1997	19.69	20.13	19.63	20.00
1302	NYSE	TSN	Fri, Jul 18, 1997	19.06	19.75	19.00	19.75
1301	NYSE	TSN	Thu, Jul 17, 1997	19.00	19.13	18.88	19.06
1300	NYSE	TSN	Wed, Jul 16, 1997	19.38	19.56	19.00	19.13
1299	NYSE	TSN	Tue, Jul 15, 1997	19.75	19.88	19.50	19.75
1298	NYSE	TSN	Mon, Jul 14, 1997	20.19	20.25	19.44	19.69
1297	NYSE	TSN	Fri, Jul 11, 1997	20.00	20.25	19.94	20.19
1296	NYSE	TSN	Thu, Jul 10, 1997	19.88	20.00	19.88	19.94
1295	NYSE	TSN	Wed, Jul 9, 1997	19.63	20.00	19.63	19.88
1294	NYSE	TSN	Tue, Jul 8, 1997	19.75	20.00	19.63	20.00
1293	NYSE	TSN	Mon, Jul 7, 1997	19.88	20.00	19.75	19.88
1292	NYSE	TSN	Thu, Jul 3, 1997	19.94	20.13	19.88	19.94
1291	NYSE	TSN	Wed, Jul 2, 1997	19.88	20.00	19.75	20.00
1290	NYSE	TSN	Tue, Jul 1, 1997	19.38	20.00	19.38	19.94
1289	NYSE	TSN	Mon, Jun 30, 1997	19.50	19.75	19.00	19.13
1288	NYSE	TSN	Fri, Jun 27, 1997	19.50	19.88	19.50	19.56
1287	NYSE	TSN	Thu, Jun 26, 1997	19.38	19.75	19.25	19.38
1286	NYSE	TSN	Wed, Jun 25, 1997	20.00	20.00	19.31	19.38
1285	NYSE	TSN	Tue, Jun 24, 1997	19.75	20.06	19.63	19.88
1284	NYSE	TSN	Mon, Jun 23, 1997	19.75	20.00	19.75	20.00
1283	NYSE	TSN	Fri, Jun 20, 1997	20.00	20.13	19.75	19.75
1282	NYSE	TSN	Thu, Jun 19, 1997	20.00	20.13	19.88	20.06
1281	NYSE	TSN	Wed, Jun 18, 1997	20.31	20.38	20.00	20.06
1280	NYSE	TSN	Tue, Jun 17, 1997	20.25	20.31	20.00	20.31
1279	NYSE	TSN	Mon, Jun 16, 1997	20.63	20.63	20.00	20.25
1278	NYSE	TSN	Fri, Jun 13, 1997	19.63	20.75	19.38	20.50
1277	NYSE	TSN	Thu, Jun 12, 1997	20.75	21.56	20.75	21.56
1276	NYSE	TSN	Wed, Jun 11, 1997	20.88	21.00	20.63	20.81
1275	NYSE	TSN	Tue, Jun 10, 1997	20.50	21.00	20.50	20.88
1274	NYSE	TSN	Mon, Jun 9, 1997	20.50	20.81	20.38	20.50
1273	NYSE	TSN	Fri, Jun 6, 1997	20.38	20.88	20.38	20.69
1272	NYSE	TSN	Thu, Jun 5, 1997	20.63	20.63	20.38	20.56
1271	NYSE	TSN	Wed, Jun 4, 1997	20.38	20.63	20.38	20.50
1270	NYSE	TSN	Tue, Jun 3, 1997	20.50	20.63	20.25	20.53
1269	NYSE	TSN	Mon, Jun 2, 1997	20.38	21.00	20.25	20.69
1268	NYSE	TSN	Fri, May 30, 1997	19.88	20.50	19.75	20.50
1267	NYSE	TSN	Thu, May 29, 1997	20.00	20.13	19.75	19.88
1266	NYSE	TSN	Wed, May 28, 1997	19.75	20.25	19.63	19.88
1265	NYSE	TSN	Tue, May 27, 1997	19.00	20.00	18.88	19.75
1264	NYSE	TSN	Fri, May 23, 1997	19.00	19.13	19.00	19.13
1263	NYSE	TSN	Thu, May 22, 1997	19.13	19.13	18.88	19.00
1262	NYSE	TSN	Wed, May 21, 1997	18.88	19.25	18.88	19.13
1261	NYSE	TSN	Tue, May 20, 1997	19.13	19.25	18.88	19.00
1260	NYSE	TSN	Mon, May 19, 1997	19.00	19.25	18.75	18.88
1259	NYSE	TSN	Fri, May 16, 1997	18.63	18.88	18.63	18.75
1258	NYSE	TSN	Thu, May 15, 1997	18.63	19.06	18.63	18.75
1257	NYSE	TSN	Wed, May 14, 1997	19.25	19.25	18.38	18.75
1256	NYSE	TSN	Tue, May 13, 1997	19.50	19.50	19.00	19.00
1255	NYSE	TSN	Mon, May 12, 1997	19.00	19.50	19.00	19.38
1254	NYSE	TSN	Fri, May 9, 1997	18.75	19.25	18.75	19.00
1253	NYSE	TSN	Thu, May 8, 1997	19.00	19.25	18.50	18.75
1252	NYSE	TSN	Wed, May 7, 1997	19.38	19.38	19.00	19.00
1251	NYSE	TSN	Tue, May 6, 1997	19.38	19.56	19.13	19.31
1250	NYSE	TSN	Mon, May 5, 1997	19.00	19.38	18.88	19.38
1249	NYSE	TSN	Fri, May 2, 1997	19.25	19.25	18.88	19.00
1248	NYSE	TSN	Thu, May 1, 1997	19.75	20.13	19.00	19.25
1247	NYSE	TSN	Wed, Apr 30, 1997	19.50	20.13	19.25	20.00
1246	NYSE	TSN	Tue, Apr 29, 1997	18.63	19.75	18.25	19.75
1245	NYSE	TSN	Mon, Apr 28, 1997	19.88	20.00	18.25	18.38
1244	NYSE	TSN	Fri, Apr 25, 1997	19.75	20.25	19.38	19.63
1243	NYSE	TSN	Thu, Apr 24, 1997	19.63	19.88	18.63	19.63
1242	NYSE	TSN	Wed, Apr 23, 1997	19.88	20.00	19.38	19.63
1241	NYSE	TSN	Tue, Apr 22, 1997	18.50	20.00	18.38	20.00
1240	NYSE	TSN	Mon, Apr 21, 1997	19.88	19.88	18.25	18.25
1239	NYSE	TSN	Fri, Apr 18, 1997	20.25	20.50	19.50	19.75
1238	NYSE	TSN	Thu, Apr 17, 1997	20.38	20.63	19.88	20.19
1237	NYSE	TSN	Wed, Apr 16, 1997	19.38	20.75	19.38	20.63
1236	NYSE	TSN	Tue, Apr 15, 1997	19.13	19.50	18.88	19.48
1235	NYSE	TSN	Mon, Apr 14, 1997	18.63	19.13	18.50	19.13
1234	NYSE	TSN	Fri, Apr 11, 1997	19.13	19.13	18.50	18.50
1233	NYSE	TSN	Thu, Apr 10, 1997	18.13	19.38	18.13	19.00
1232	NYSE	TSN	Wed, Apr 9, 1997	18.00	18.50	17.88	18.25
1231	NYSE	TSN	Tue, Apr 8, 1997	17.63	18.00	17.38	17.94
1230	NYSE	TSN	Mon, Apr 7, 1997	18.63	19.25	17.38	17.75
1229	NYSE	TSN	Fri, Apr 4, 1997	18.13	18.88	18.00	18.75
1228	NYSE	TSN	Thu, Apr 3, 1997	18.50	18.63	17.75	18.13
1227	NYSE	TSN	Wed, Apr 2, 1997	19.00	19.13	18.25	18.50
1226	NYSE	TSN	Tue, Apr 1, 1997	19.25	19.88	19.00	19.00
1225	NYSE	TSN	Mon, Mar 31, 1997	19.75	20.00	19.38	19.38
1224	NYSE	TSN	Thu, Mar 27, 1997	20.00	20.13	19.88	19.88
1223	NYSE	TSN	Wed, Mar 26, 1997	20.13	20.50	20.00	20.13
1222	NYSE	TSN	Tue, Mar 25, 1997	20.00	20.38	19.50	20.25
1221	NYSE	TSN	Mon, Mar 24, 1997	20.50	20.63	19.75	20.00
1220	NYSE	TSN	Fri, Mar 21, 1997	21.00	21.13	20.25	20.50
1219	NYSE	TSN	Thu, Mar 20, 1997	20.88	21.25	20.75	21.13
1218	NYSE	TSN	Wed, Mar 19, 1997	20.88	21.00	20.63	20.88
1217	NYSE	TSN	Tue, Mar 18, 1997	21.50	21.50	20.88	20.88
1216	NYSE	TSN	Mon, Mar 17, 1997	21.13	21.38	20.88	21.25
1215	NYSE	TSN	Fri, Mar 14, 1997	21.50	21.50	21.13	21.19
1214	NYSE	TSN	Thu, Mar 13, 1997	21.13	21.38	20.88	21.38
1213	NYSE	TSN	Wed, Mar 12, 1997	21.13	21.63	20.88	21.25
1212	NYSE	TSN	Tue, Mar 11, 1997	21.13	21.13	20.88	20.88
1211	NYSE	TSN	Mon, Mar 10, 1997	20.75	21.13	20.75	21.13
1210	NYSE	TSN	Fri, Mar 7, 1997	20.88	21.25	20.75	20.94
1209	NYSE	TSN	Thu, Mar 6, 1997	20.50	21.50	20.25	20.88
1208	NYSE	TSN	Wed, Mar 5, 1997	20.38	20.63	20.25	20.50
1207	NYSE	TSN	Tue, Mar 4, 1997	20.25	20.63	20.25	20.50
1206	NYSE	TSN	Mon, Mar 3, 1997	20.50	20.50	20.25	20.25
1205	NYSE	TSN	Fri, Feb 28, 1997	20.63	20.75	20.25	20.25
1204	NYSE	TSN	Thu, Feb 27, 1997	21.50	21.75	20.75	20.75
1203	NYSE	TSN	Wed, Feb 26, 1997	21.25	21.63	21.25	21.63
1202	NYSE	TSN	Tue, Feb 25, 1997	21.75	21.75	21.25	21.25
1201	NYSE	TSN	Mon, Feb 24, 1997	20.75	21.63	20.75	21.50
1200	NYSE	TSN	Fri, Feb 21, 1997	21.38	21.63	20.38	20.75
1199	NYSE	TSN	Thu, Feb 20, 1997	23.25	23.25	21.50	21.63
1198	NYSE	TSN	Wed, Feb 19, 1997	23.50	23.88	23.13	23.38
1197	NYSE	TSN	Tue, Feb 18, 1997	22.75	23.63	22.00	23.63
1196	NYSE	TSN	Fri, Feb 14, 1997	22.92	23.08	22.50	22.50
1195	NYSE	TSN	Thu, Feb 13, 1997	22.75	23.08	22.75	23.08
1194	NYSE	TSN	Wed, Feb 12, 1997	22.50	22.83	22.50	22.83
1193	NYSE	TSN	Tue, Feb 11, 1997	22.50	22.67	22.50	22.58
1192	NYSE	TSN	Mon, Feb 10, 1997	22.67	22.75	22.33	22.50
1191	NYSE	TSN	Fri, Feb 7, 1997	22.67	22.75	22.50	22.58
1190	NYSE	TSN	Thu, Feb 6, 1997	22.83	22.92	22.58	22.75
1189	NYSE	TSN	Wed, Feb 5, 1997	23.00	23.17	22.75	22.88
1188	NYSE	TSN	Tue, Feb 4, 1997	22.58	23.17	22.50	23.08
1187	NYSE	TSN	Mon, Feb 3, 1997	22.58	22.75	22.42	22.58
1186	NYSE	TSN	Fri, Jan 31, 1997	22.58	22.75	22.50	22.58
1185	NYSE	TSN	Thu, Jan 30, 1997	22.33	22.83	22.33	22.50
1184	NYSE	TSN	Wed, Jan 29, 1997	21.83	22.50	21.83	22.25
1183	NYSE	TSN	Tue, Jan 28, 1997	21.58	22.00	21.58	22.00
1182	NYSE	TSN	Mon, Jan 27, 1997	20.58	21.92	20.58	21.58
1181	NYSE	TSN	Fri, Jan 24, 1997	20.92	21.25	20.58	20.58
1180	NYSE	TSN	Thu, Jan 23, 1997	22.08	22.25	20.92	20.92
1179	NYSE	TSN	Wed, Jan 22, 1997	21.67	21.92	21.42	21.92
1178	NYSE	TSN	Tue, Jan 21, 1997	22.25	22.42	21.67	21.75
1177	NYSE	TSN	Mon, Jan 20, 1997	21.08	22.25	21.08	22.08
1176	NYSE	TSN	Fri, Jan 17, 1997	21.25	21.33	21.08	21.08
1175	NYSE	TSN	Thu, Jan 16, 1997	21.00	21.42	21.00	21.42
1174	NYSE	TSN	Wed, Jan 15, 1997	21.33	21.58	21.00	21.00
1173	NYSE	TSN	Tue, Jan 14, 1997	21.67	21.67	21.33	21.58
1172	NYSE	TSN	Mon, Jan 13, 1997	21.75	21.75	21.42	21.50
1171	NYSE	TSN	Fri, Jan 10, 1997	21.33	21.75	21.25	21.75
1170	NYSE	TSN	Thu, Jan 9, 1997	21.75	21.75	21.50	21.50
1169	NYSE	TSN	Wed, Jan 8, 1997	21.67	22.00	21.67	21.67
1168	NYSE	TSN	Tue, Jan 7, 1997	21.67	21.92	21.58	21.92
1167	NYSE	TSN	Mon, Jan 6, 1997	22.33	22.33	21.67	21.75
1166	NYSE	TSN	Fri, Jan 3, 1997	22.17	22.42	22.08	22.33
1165	NYSE	TSN	Thu, Jan 2, 1997	22.67	22.75	21.58	22.08
1164	NYSE	TSN	Tue, Dec 31, 1996	22.75	23.08	22.67	22.83
1163	NYSE	TSN	Mon, Dec 30, 1996	21.92	23.00	21.92	22.75
1162	NYSE	TSN	Fri, Dec 27, 1996	21.67	22.04	21.58	21.83
1161	NYSE	TSN	Thu, Dec 26, 1996	21.25	21.67	21.25	21.67
1160	NYSE	TSN	Tue, Dec 24, 1996	21.25	21.42	21.25	21.42
1159	NYSE	TSN	Mon, Dec 23, 1996	21.50	21.67	21.25	21.25
1158	NYSE	TSN	Fri, Dec 20, 1996	21.33	21.58	21.25	21.50
1157	NYSE	TSN	Thu, Dec 19, 1996	21.25	21.33	21.00	21.25
1156	NYSE	TSN	Wed, Dec 18, 1996	20.58	21.25	20.58	21.08
1155	NYSE	TSN	Tue, Dec 17, 1996	21.17	21.25	20.58	20.58
1154	NYSE	TSN	Mon, Dec 16, 1996	21.50	21.50	21.33	21.50
1153	NYSE	TSN	Fri, Dec 13, 1996	21.75	21.92	21.42	21.50
1152	NYSE	TSN	Thu, Dec 12, 1996	22.00	22.17	21.67	21.75
1151	NYSE	TSN	Wed, Dec 11, 1996	21.58	22.00	21.50	21.83
1150	NYSE	TSN	Tue, Dec 10, 1996	21.00	22.33	21.00	21.83
1149	NYSE	TSN	Mon, Dec 9, 1996	20.75	21.08	20.50	21.08
1148	NYSE	TSN	Fri, Dec 6, 1996	20.17	21.08	20.17	20.75
1147	NYSE	TSN	Thu, Dec 5, 1996	20.83	20.92	20.33	20.63
1146	NYSE	TSN	Wed, Dec 4, 1996	21.00	21.33	20.75	20.83
1145	NYSE	TSN	Tue, Dec 3, 1996	21.92	22.00	21.00	21.17
1144	NYSE	TSN	Mon, Dec 2, 1996	21.83	22.00	21.58	22.00
1143	NYSE	TSN	Fri, Nov 29, 1996	22.25	22.25	21.75	21.83
1142	NYSE	TSN	Wed, Nov 27, 1996	22.00	22.33	22.00	22.25
1141	NYSE	TSN	Tue, Nov 26, 1996	22.42	22.58	21.92	22.17
1140	NYSE	TSN	Mon, Nov 25, 1996	21.42	22.58	21.42	22.42
1139	NYSE	TSN	Fri, Nov 22, 1996	21.50	21.83	21.42	21.58
1138	NYSE	TSN	Thu, Nov 21, 1996	21.83	21.92	21.50	21.50
1137	NYSE	TSN	Wed, Nov 20, 1996	21.75	22.00	21.17	21.92
1136	NYSE	TSN	Tue, Nov 19, 1996	20.75	21.83	20.67	21.83
1135	NYSE	TSN	Mon, Nov 18, 1996	20.42	20.92	20.42	20.83
1134	NYSE	TSN	Fri, Nov 15, 1996	20.50	20.67	20.33	20.42
1133	NYSE	TSN	Thu, Nov 14, 1996	20.08	20.67	20.08	20.58
1132	NYSE	TSN	Wed, Nov 13, 1996	20.42	20.83	20.17	20.33
1131	NYSE	TSN	Tue, Nov 12, 1996	20.75	20.83	20.42	20.50
1130	NYSE	TSN	Mon, Nov 11, 1996	18.92	20.83	18.92	20.75
1129	NYSE	TSN	Fri, Nov 8, 1996	19.17	19.33	18.75	18.92
1128	NYSE	TSN	Thu, Nov 7, 1996	19.50	19.58	19.08	19.33
1127	NYSE	TSN	Wed, Nov 6, 1996	19.67	19.83	19.50	19.67
1126	NYSE	TSN	Tue, Nov 5, 1996	19.75	19.83	19.67	19.83
1125	NYSE	TSN	Mon, Nov 4, 1996	19.58	19.83	19.58	19.83
1124	NYSE	TSN	Fri, Nov 1, 1996	19.75	19.75	19.42	19.67
1123	NYSE	TSN	Thu, Oct 31, 1996	20.00	20.17	19.67	19.67
1122	NYSE	TSN	Wed, Oct 30, 1996	19.92	20.17	19.75	20.00
1121	NYSE	TSN	Tue, Oct 29, 1996	19.92	20.00	19.75	19.92
1120	NYSE	TSN	Mon, Oct 28, 1996	20.00	20.17	19.92	19.92
1119	NYSE	TSN	Fri, Oct 25, 1996	19.33	20.25	19.25	20.00
1118	NYSE	TSN	Thu, Oct 24, 1996	18.92	19.50	18.92	19.33
1117	NYSE	TSN	Wed, Oct 23, 1996	18.92	19.25	18.92	19.08
1116	NYSE	TSN	Tue, Oct 22, 1996	19.17	19.25	18.92	18.92
1115	NYSE	TSN	Mon, Oct 21, 1996	19.50	19.92	19.33	19.33
1114	NYSE	TSN	Fri, Oct 18, 1996	19.00	19.67	19.00	19.58
1113	NYSE	TSN	Thu, Oct 17, 1996	19.00	19.08	18.92	18.92
1112	NYSE	TSN	Wed, Oct 16, 1996	18.83	19.08	18.83	18.92
1111	NYSE	TSN	Tue, Oct 15, 1996	18.92	19.00	18.83	18.83
1110	NYSE	TSN	Mon, Oct 14, 1996	18.83	19.00	18.83	19.00
1109	NYSE	TSN	Fri, Oct 11, 1996	18.58	19.00	18.58	19.00
1108	NYSE	TSN	Thu, Oct 10, 1996	18.58	18.75	18.33	18.58
1107	NYSE	TSN	Wed, Oct 9, 1996	18.67	18.75	18.42	18.58
1106	NYSE	TSN	Tue, Oct 8, 1996	18.33	18.75	18.08	18.58
1105	NYSE	TSN	Mon, Oct 7, 1996	18.83	18.92	18.33	18.42
1104	NYSE	TSN	Fri, Oct 4, 1996	17.92	19.33	17.92	18.83
1103	NYSE	TSN	Thu, Oct 3, 1996	18.00	18.25	17.83	17.92
1102	NYSE	TSN	Wed, Oct 2, 1996	17.92	18.25	17.92	18.08
1101	NYSE	TSN	Tue, Oct 1, 1996	17.67	18.08	17.67	17.92
1100	NYSE	TSN	Mon, Sep 30, 1996	18.00	18.00	17.75	17.79
1099	NYSE	TSN	Fri, Sep 27, 1996	17.83	18.00	17.83	18.00
1098	NYSE	TSN	Thu, Sep 26, 1996	17.42	18.00	17.42	17.83
1097	NYSE	TSN	Wed, Sep 25, 1996	17.75	17.92	17.42	17.58
1096	NYSE	TSN	Tue, Sep 24, 1996	17.42	18.00	17.42	17.92
1095	NYSE	TSN	Mon, Sep 23, 1996	17.83	18.00	17.42	17.42
1094	NYSE	TSN	Fri, Sep 20, 1996	18.00	18.08	17.75	18.00
1093	NYSE	TSN	Thu, Sep 19, 1996	17.17	18.00	17.17	17.92
1092	NYSE	TSN	Wed, Sep 18, 1996	17.08	17.33	16.83	17.17
1091	NYSE	TSN	Tue, Sep 17, 1996	17.67	17.83	17.00	17.17
1090	NYSE	TSN	Mon, Sep 16, 1996	17.25	17.83	17.00	17.83
1089	NYSE	TSN	Fri, Sep 13, 1996	16.50	17.25	16.42	17.13
1088	NYSE	TSN	Thu, Sep 12, 1996	16.00	16.33	16.00	16.25
1087	NYSE	TSN	Wed, Sep 11, 1996	15.83	15.92	15.83	15.92
1086	NYSE	TSN	Tue, Sep 10, 1996	15.92	16.00	15.83	15.83
1085	NYSE	TSN	Mon, Sep 9, 1996	16.17	16.17	15.92	16.08
1084	NYSE	TSN	Fri, Sep 6, 1996	16.00	16.17	16.00	16.17
1083	NYSE	TSN	Thu, Sep 5, 1996	15.92	16.25	15.92	16.17
1082	NYSE	TSN	Wed, Sep 4, 1996	15.83	16.08	15.83	16.00
1081	NYSE	TSN	Tue, Sep 3, 1996	16.00	16.08	15.83	16.00
1080	NYSE	TSN	Fri, Aug 30, 1996	16.25	16.33	16.17	16.17
1079	NYSE	TSN	Thu, Aug 29, 1996	16.50	16.50	16.25	16.25
1078	NYSE	TSN	Wed, Aug 28, 1996	16.50	16.67	16.50	16.67
1077	NYSE	TSN	Tue, Aug 27, 1996	16.67	16.75	16.33	16.67
1076	NYSE	TSN	Mon, Aug 26, 1996	16.92	17.08	16.67	16.67
1075	NYSE	TSN	Fri, Aug 23, 1996	17.08	17.17	16.92	16.92
1074	NYSE	TSN	Thu, Aug 22, 1996	16.83	17.17	16.83	17.17
1073	NYSE	TSN	Wed, Aug 21, 1996	16.75	17.08	16.75	17.00
1072	NYSE	TSN	Tue, Aug 20, 1996	16.50	16.92	16.50	16.75
1071	NYSE	TSN	Mon, Aug 19, 1996	16.50	16.58	16.50	16.58
1070	NYSE	TSN	Fri, Aug 16, 1996	16.50	16.58	16.50	16.50
1069	NYSE	TSN	Thu, Aug 15, 1996	16.50	16.58	16.50	16.50
1068	NYSE	TSN	Wed, Aug 14, 1996	16.67	16.67	16.50	16.50
1067	NYSE	TSN	Tue, Aug 13, 1996	16.67	16.67	16.50	16.50
1066	NYSE	TSN	Mon, Aug 12, 1996	16.67	16.75	16.58	16.67
1065	NYSE	TSN	Fri, Aug 9, 1996	16.58	16.79	16.58	16.75
1064	NYSE	TSN	Thu, Aug 8, 1996	16.67	16.75	16.58	16.67
1063	NYSE	TSN	Wed, Aug 7, 1996	16.67	16.83	16.67	16.75
1062	NYSE	TSN	Tue, Aug 6, 1996	16.67	16.83	16.67	16.83
1061	NYSE	TSN	Mon, Aug 5, 1996	16.67	16.83	16.67	16.67
1060	NYSE	TSN	Fri, Aug 2, 1996	16.67	16.92	16.67	16.67
1059	NYSE	TSN	Thu, Aug 1, 1996	16.42	16.83	16.42	16.75
1058	NYSE	TSN	Wed, Jul 31, 1996	17.17	17.25	16.33	16.42
1057	NYSE	TSN	Tue, Jul 30, 1996	17.50	17.67	17.08	17.33
1056	NYSE	TSN	Mon, Jul 29, 1996	17.67	17.67	17.33	17.67
1055	NYSE	TSN	Fri, Jul 26, 1996	17.83	18.00	17.67	17.83
1054	NYSE	TSN	Thu, Jul 25, 1996	17.67	18.00	17.67	17.75
1053	NYSE	TSN	Wed, Jul 24, 1996	17.67	17.75	17.58	17.75
1052	NYSE	TSN	Tue, Jul 23, 1996	17.67	17.83	17.67	17.83
1051	NYSE	TSN	Mon, Jul 22, 1996	17.83	18.00	17.67	17.83
1050	NYSE	TSN	Fri, Jul 19, 1996	17.67	18.00	17.67	17.83
1049	NYSE	TSN	Thu, Jul 18, 1996	17.83	17.92	17.67	17.83
1048	NYSE	TSN	Wed, Jul 17, 1996	17.50	18.00	17.50	17.92
1047	NYSE	TSN	Tue, Jul 16, 1996	17.42	17.58	17.08	17.50
1046	NYSE	TSN	Mon, Jul 15, 1996	17.67	17.83	17.42	17.50
1045	NYSE	TSN	Fri, Jul 12, 1996	17.33	18.00	17.33	17.83
1044	NYSE	TSN	Thu, Jul 11, 1996	17.33	17.50	17.17	17.33
1043	NYSE	TSN	Wed, Jul 10, 1996	17.42	17.67	17.33	17.42
1042	NYSE	TSN	Tue, Jul 9, 1996	17.50	17.67	17.42	17.67
1041	NYSE	TSN	Mon, Jul 8, 1996	17.33	17.50	17.25	17.33
1040	NYSE	TSN	Fri, Jul 5, 1996	17.67	17.71	17.33	17.33
1039	NYSE	TSN	Wed, Jul 3, 1996	18.00	18.17	17.92	17.92
1038	NYSE	TSN	Tue, Jul 2, 1996	18.25	18.33	18.00	18.00
1037	NYSE	TSN	Mon, Jul 1, 1996	18.08	18.58	18.08	18.42
1036	NYSE	TSN	Fri, Jun 28, 1996	18.08	18.42	18.08	18.25
1035	NYSE	TSN	Thu, Jun 27, 1996	18.25	18.25	18.08	18.25
1034	NYSE	TSN	Wed, Jun 26, 1996	18.08	18.25	18.00	18.08
1033	NYSE	TSN	Tue, Jun 25, 1996	18.08	18.17	18.08	18.08
1032	NYSE	TSN	Mon, Jun 24, 1996	18.08	18.25	18.08	18.25
1031	NYSE	TSN	Fri, Jun 21, 1996	18.00	18.25	18.00	18.08
1030	NYSE	TSN	Thu, Jun 20, 1996	18.08	18.25	18.00	18.17
1029	NYSE	TSN	Wed, Jun 19, 1996	18.00	18.17	17.83	18.17
1028	NYSE	TSN	Tue, Jun 18, 1996	18.00	18.17	18.00	18.13
1027	NYSE	TSN	Mon, Jun 17, 1996	17.67	18.00	17.67	18.00
1026	NYSE	TSN	Fri, Jun 14, 1996	17.42	17.83	17.25	17.67
1025	NYSE	TSN	Thu, Jun 13, 1996	17.25	17.42	17.25	17.33
1024	NYSE	TSN	Wed, Jun 12, 1996	17.42	17.50	17.25	17.25
1023	NYSE	TSN	Tue, Jun 11, 1996	17.33	17.50	17.17	17.42
1022	NYSE	TSN	Mon, Jun 10, 1996	16.58	17.42	16.58	17.33
1021	NYSE	TSN	Fri, Jun 7, 1996	16.33	16.75	16.17	16.75
1020	NYSE	TSN	Thu, Jun 6, 1996	16.33	16.67	16.33	16.50
1019	NYSE	TSN	Wed, Jun 5, 1996	16.33	16.58	16.33	16.33
1018	NYSE	TSN	Tue, Jun 4, 1996	16.42	16.42	16.25	16.42
1017	NYSE	TSN	Mon, Jun 3, 1996	16.33	16.42	16.25	16.25
1016	NYSE	TSN	Fri, May 31, 1996	16.17	16.75	16.17	16.33
1015	NYSE	TSN	Thu, May 30, 1996	16.08	16.25	16.08	16.25
1014	NYSE	TSN	Wed, May 29, 1996	16.17	16.33	16.08	16.08
1013	NYSE	TSN	Tue, May 28, 1996	16.00	16.33	16.00	16.33
1012	NYSE	TSN	Fri, May 24, 1996	16.00	16.25	16.00	16.00
1011	NYSE	TSN	Thu, May 23, 1996	16.00	16.25	16.00	16.25
1010	NYSE	TSN	Wed, May 22, 1996	16.00	16.33	15.92	16.00
1009	NYSE	TSN	Tue, May 21, 1996	16.00	16.17	16.00	16.00
1008	NYSE	TSN	Mon, May 20, 1996	16.08	16.25	16.00	16.08
1007	NYSE	TSN	Fri, May 17, 1996	16.17	16.25	16.00	16.08
1006	NYSE	TSN	Thu, May 16, 1996	16.00	16.17	15.83	16.17
1005	NYSE	TSN	Wed, May 15, 1996	15.92	16.08	15.83	15.92
1004	NYSE	TSN	Tue, May 14, 1996	16.00	16.08	15.83	16.08
1003	NYSE	TSN	Mon, May 13, 1996	15.92	16.17	15.92	16.08
1002	NYSE	TSN	Fri, May 10, 1996	16.00	16.17	15.92	16.00
1001	NYSE	TSN	Thu, May 9, 1996	16.08	16.17	16.00	16.00
1000	NYSE	TSN	Wed, May 8, 1996	16.00	16.17	16.00	16.08
999	NYSE	TSN	Tue, May 7, 1996	16.33	16.42	16.00	16.00
998	NYSE	TSN	Mon, May 6, 1996	16.42	16.50	16.33	16.33
997	NYSE	TSN	Fri, May 3, 1996	16.42	16.50	16.42	16.50
996	NYSE	TSN	Thu, May 2, 1996	16.50	16.67	16.33	16.33
995	NYSE	TSN	Wed, May 1, 1996	16.50	16.75	16.42	16.67
994	NYSE	TSN	Tue, Apr 30, 1996	15.83	16.67	15.83	16.58
993	NYSE	TSN	Mon, Apr 29, 1996	15.83	16.17	15.67	16.00
992	NYSE	TSN	Fri, Apr 26, 1996	15.92	16.08	15.67	15.92
991	NYSE	TSN	Thu, Apr 25, 1996	15.17	16.08	15.17	16.08
990	NYSE	TSN	Wed, Apr 24, 1996	15.00	15.25	14.92	15.25
989	NYSE	TSN	Tue, Apr 23, 1996	15.08	15.25	14.92	15.08
988	NYSE	TSN	Mon, Apr 22, 1996	15.25	15.33	15.08	15.25
987	NYSE	TSN	Fri, Apr 19, 1996	15.17	15.33	15.00	15.17
986	NYSE	TSN	Thu, Apr 18, 1996	14.92	15.17	14.92	15.17
985	NYSE	TSN	Wed, Apr 17, 1996	14.75	15.08	14.58	14.83
984	NYSE	TSN	Tue, Apr 16, 1996	14.67	15.00	14.67	15.00
983	NYSE	TSN	Mon, Apr 15, 1996	14.75	14.92	14.67	14.79
982	NYSE	TSN	Fri, Apr 12, 1996	14.83	15.00	14.75	14.83
981	NYSE	TSN	Thu, Apr 11, 1996	14.83	15.00	14.75	14.83
980	NYSE	TSN	Wed, Apr 10, 1996	15.00	15.17	14.83	14.83
979	NYSE	TSN	Tue, Apr 9, 1996	15.33	15.33	15.00	15.00
978	NYSE	TSN	Mon, Apr 8, 1996	15.25	15.33	15.00	15.08
977	NYSE	TSN	Thu, Apr 4, 1996	15.00	15.33	15.00	15.25
976	NYSE	TSN	Wed, Apr 3, 1996	15.17	15.25	15.00	15.00
975	NYSE	TSN	Tue, Apr 2, 1996	15.25	15.42	15.08	15.25
974	NYSE	TSN	Mon, Apr 1, 1996	15.58	15.75	15.25	15.25
973	NYSE	TSN	Fri, Mar 29, 1996	15.08	15.58	15.00	15.50
972	NYSE	TSN	Thu, Mar 28, 1996	15.42	15.58	15.08	15.08
971	NYSE	TSN	Wed, Mar 27, 1996	16.00	16.17	15.50	15.58
970	NYSE	TSN	Tue, Mar 26, 1996	15.75	16.17	15.58	16.17
969	NYSE	TSN	Mon, Mar 25, 1996	14.75	15.67	14.75	15.50
968	NYSE	TSN	Fri, Mar 22, 1996	14.67	15.00	14.67	15.00
967	NYSE	TSN	Thu, Mar 21, 1996	14.75	14.83	14.67	14.67
966	NYSE	TSN	Wed, Mar 20, 1996	14.83	14.92	14.67	14.67
965	NYSE	TSN	Tue, Mar 19, 1996	15.00	15.17	14.83	14.92
964	NYSE	TSN	Mon, Mar 18, 1996	15.00	15.25	14.75	15.08
963	NYSE	TSN	Fri, Mar 15, 1996	14.75	15.00	14.75	15.00
962	NYSE	TSN	Thu, Mar 14, 1996	14.75	15.00	14.75	14.75
961	NYSE	TSN	Wed, Mar 13, 1996	14.58	15.17	14.58	14.92
960	NYSE	TSN	Tue, Mar 12, 1996	14.92	14.92	14.58	14.58
959	NYSE	TSN	Mon, Mar 11, 1996	14.58	14.92	14.58	14.92
958	NYSE	TSN	Fri, Mar 8, 1996	14.00	14.75	14.00	14.67
957	NYSE	TSN	Thu, Mar 7, 1996	15.17	15.33	14.58	14.67
956	NYSE	TSN	Wed, Mar 6, 1996	15.58	15.83	15.17	15.17
955	NYSE	TSN	Tue, Mar 5, 1996	13.92	14.83	13.92	14.83
954	NYSE	TSN	Mon, Mar 4, 1996	14.33	14.33	13.83	14.00
953	NYSE	TSN	Fri, Mar 1, 1996	14.92	15.17	14.92	15.00
952	NYSE	TSN	Thu, Feb 29, 1996	15.17	15.17	14.83	15.00
951	NYSE	TSN	Wed, Feb 28, 1996	15.83	16.00	14.92	15.00
950	NYSE	TSN	Tue, Feb 27, 1996	15.92	16.42	15.83	15.83
949	NYSE	TSN	Mon, Feb 26, 1996	15.67	16.00	15.58	15.83
948	NYSE	TSN	Fri, Feb 23, 1996	15.58	15.92	15.58	15.67
947	NYSE	TSN	Thu, Feb 22, 1996	15.42	15.75	15.33	15.75
946	NYSE	TSN	Wed, Feb 21, 1996	16.92	17.08	15.00	15.33
945	NYSE	TSN	Tue, Feb 20, 1996	17.00	17.17	16.92	17.08
944	NYSE	TSN	Fri, Feb 16, 1996	17.00	17.25	16.92	17.25
943	NYSE	TSN	Thu, Feb 15, 1996	16.67	17.00	16.67	16.96
942	NYSE	TSN	Wed, Feb 14, 1996	16.67	16.83	16.58	16.83
941	NYSE	TSN	Tue, Feb 13, 1996	16.50	17.08	16.42	16.75
940	NYSE	TSN	Mon, Feb 12, 1996	16.33	16.75	16.25	16.67
939	NYSE	TSN	Fri, Feb 9, 1996	16.17	16.50	16.17	16.33
938	NYSE	TSN	Thu, Feb 8, 1996	15.83	16.33	15.75	16.25
937	NYSE	TSN	Wed, Feb 7, 1996	16.25	16.33	16.00	16.00
936	NYSE	TSN	Tue, Feb 6, 1996	16.33	16.58	16.25	16.25
935	NYSE	TSN	Mon, Feb 5, 1996	16.58	16.67	16.25	16.42
934	NYSE	TSN	Fri, Feb 2, 1996	17.08	17.08	16.58	16.58
933	NYSE	TSN	Thu, Feb 1, 1996	17.33	17.67	16.92	17.08
932	NYSE	TSN	Wed, Jan 31, 1996	16.58	17.50	16.42	17.33
931	NYSE	TSN	Tue, Jan 30, 1996	16.00	16.67	16.00	16.67
930	NYSE	TSN	Mon, Jan 29, 1996	16.58	16.58	15.92	16.00
929	NYSE	TSN	Fri, Jan 26, 1996	16.42	16.67	16.33	16.58
928	NYSE	TSN	Thu, Jan 25, 1996	16.42	16.67	16.42	16.42
927	NYSE	TSN	Wed, Jan 24, 1996	16.25	16.58	16.25	16.58
926	NYSE	TSN	Tue, Jan 23, 1996	16.33	16.50	16.25	16.25
925	NYSE	TSN	Mon, Jan 22, 1996	16.42	16.58	16.25	16.50
924	NYSE	TSN	Fri, Jan 19, 1996	15.92	16.42	15.92	16.25
923	NYSE	TSN	Thu, Jan 18, 1996	15.92	16.08	15.83	16.08
922	NYSE	TSN	Wed, Jan 17, 1996	15.67	16.00	15.67	16.00
921	NYSE	TSN	Tue, Jan 16, 1996	15.67	16.08	15.67	15.75
920	NYSE	TSN	Mon, Jan 15, 1996	15.83	15.83	15.50	15.75
919	NYSE	TSN	Fri, Jan 12, 1996	16.50	16.67	15.92	15.92
918	NYSE	TSN	Thu, Jan 11, 1996	17.08	17.17	16.50	16.67
917	NYSE	TSN	Wed, Jan 10, 1996	16.58	17.17	16.58	17.17
916	NYSE	TSN	Tue, Jan 9, 1996	16.67	16.75	16.58	16.58
915	NYSE	TSN	Mon, Jan 8, 1996	16.67	16.83	16.67	16.71
914	NYSE	TSN	Fri, Jan 5, 1996	16.83	16.92	16.67	16.67
913	NYSE	TSN	Thu, Jan 4, 1996	17.08	17.17	16.83	16.83
912	NYSE	TSN	Wed, Jan 3, 1996	17.25	17.42	17.17	17.17
911	NYSE	TSN	Tue, Jan 2, 1996	17.42	17.75	17.25	17.33
910	NYSE	TSN	Fri, Dec 29, 1995	17.25	17.63	17.25	17.42
909	NYSE	TSN	Thu, Dec 28, 1995	17.58	17.67	17.25	17.25
908	NYSE	TSN	Wed, Dec 27, 1995	17.33	17.67	17.25	17.42
907	NYSE	TSN	Tue, Dec 26, 1995	17.25	17.33	17.25	17.25
906	NYSE	TSN	Fri, Dec 22, 1995	17.00	17.42	17.00	17.33
905	NYSE	TSN	Thu, Dec 21, 1995	16.58	17.17	16.58	17.17
904	NYSE	TSN	Wed, Dec 20, 1995	16.33	16.83	16.33	16.58
903	NYSE	TSN	Tue, Dec 19, 1995	16.42	16.58	16.33	16.50
902	NYSE	TSN	Mon, Dec 18, 1995	16.50	16.67	16.33	16.50
901	NYSE	TSN	Fri, Dec 15, 1995	16.25	16.67	16.17	16.58
900	NYSE	TSN	Thu, Dec 14, 1995	16.25	16.50	16.25	16.25
899	NYSE	TSN	Wed, Dec 13, 1995	16.08	16.42	16.08	16.33
898	NYSE	TSN	Tue, Dec 12, 1995	16.08	16.25	16.08	16.08
897	NYSE	TSN	Mon, Dec 11, 1995	16.25	16.42	16.08	16.08
896	NYSE	TSN	Fri, Dec 8, 1995	16.17	16.42	16.08	16.42
895	NYSE	TSN	Thu, Dec 7, 1995	16.17	16.33	16.08	16.17
894	NYSE	TSN	Wed, Dec 6, 1995	16.17	16.33	16.17	16.25
893	NYSE	TSN	Tue, Dec 5, 1995	16.25	16.58	16.17	16.17
892	NYSE	TSN	Mon, Dec 4, 1995	16.17	16.50	16.17	16.42
891	NYSE	TSN	Fri, Dec 1, 1995	16.00	16.33	15.83	16.17
890	NYSE	TSN	Thu, Nov 30, 1995	15.92	16.00	15.67	15.83
889	NYSE	TSN	Wed, Nov 29, 1995	16.00	16.17	15.83	16.00
888	NYSE	TSN	Tue, Nov 28, 1995	16.17	16.25	15.92	16.08
887	NYSE	TSN	Mon, Nov 27, 1995	15.50	16.33	15.50	16.17
886	NYSE	TSN	Fri, Nov 24, 1995	15.17	15.67	15.17	15.67
885	NYSE	TSN	Wed, Nov 22, 1995	15.33	15.33	15.17	15.17
884	NYSE	TSN	Tue, Nov 21, 1995	15.17	15.33	15.17	15.33
883	NYSE	TSN	Mon, Nov 20, 1995	15.50	15.58	15.17	15.17
882	NYSE	TSN	Fri, Nov 17, 1995	15.58	15.67	15.50	15.50
881	NYSE	TSN	Thu, Nov 16, 1995	15.50	15.67	15.50	15.50
880	NYSE	TSN	Wed, Nov 15, 1995	15.25	15.67	15.25	15.67
879	NYSE	TSN	Tue, Nov 14, 1995	15.67	15.83	15.25	15.25
878	NYSE	TSN	Mon, Nov 13, 1995	16.33	16.50	15.75	15.75
877	NYSE	TSN	Fri, Nov 10, 1995	16.75	16.75	16.42	16.42
876	NYSE	TSN	Thu, Nov 9, 1995	16.67	16.83	16.67	16.83
875	NYSE	TSN	Wed, Nov 8, 1995	16.83	17.00	16.67	16.75
874	NYSE	TSN	Tue, Nov 7, 1995	16.58	17.00	16.50	16.83
873	NYSE	TSN	Mon, Nov 6, 1995	16.67	16.83	16.67	16.75
872	NYSE	TSN	Fri, Nov 3, 1995	16.25	16.83	16.25	16.83
871	NYSE	TSN	Thu, Nov 2, 1995	15.83	16.42	15.83	16.42
870	NYSE	TSN	Wed, Nov 1, 1995	15.92	16.00	15.83	16.00
869	NYSE	TSN	Tue, Oct 31, 1995	15.92	16.17	15.92	15.92
868	NYSE	TSN	Mon, Oct 30, 1995	16.00	16.17	15.92	16.00
867	NYSE	TSN	Fri, Oct 27, 1995	15.83	16.17	15.67	16.17
866	NYSE	TSN	Thu, Oct 26, 1995	16.33	16.33	15.83	15.92
865	NYSE	TSN	Wed, Oct 25, 1995	16.83	16.92	15.92	16.25
864	NYSE	TSN	Tue, Oct 24, 1995	17.25	17.42	17.00	17.08
863	NYSE	TSN	Mon, Oct 23, 1995	17.50	17.50	17.25	17.42
862	NYSE	TSN	Fri, Oct 20, 1995	17.42	17.75	17.33	17.58
861	NYSE	TSN	Thu, Oct 19, 1995	17.00	17.42	16.92	17.42
860	NYSE	TSN	Wed, Oct 18, 1995	16.92	17.17	16.92	17.08
859	NYSE	TSN	Tue, Oct 17, 1995	16.75	17.00	16.75	17.00
858	NYSE	TSN	Mon, Oct 16, 1995	16.58	17.00	16.58	16.83
857	NYSE	TSN	Fri, Oct 13, 1995	16.67	16.75	16.50	16.58
856	NYSE	TSN	Thu, Oct 12, 1995	16.58	16.67	16.50	16.58
855	NYSE	TSN	Wed, Oct 11, 1995	16.75	16.75	16.58	16.67
854	NYSE	TSN	Tue, Oct 10, 1995	16.83	16.83	16.50	16.50
853	NYSE	TSN	Mon, Oct 9, 1995	17.17	17.25	17.00	17.00
852	NYSE	TSN	Fri, Oct 6, 1995	17.00	17.33	17.00	17.33
851	NYSE	TSN	Thu, Oct 5, 1995	17.00	17.17	17.00	17.08
850	NYSE	TSN	Wed, Oct 4, 1995	17.08	17.21	17.00	17.00
849	NYSE	TSN	Tue, Oct 3, 1995	17.17	17.25	17.00	17.25
848	NYSE	TSN	Mon, Oct 2, 1995	17.83	18.08	17.00	17.08
847	NYSE	TSN	Fri, Sep 29, 1995	17.58	18.08	17.58	17.92
846	NYSE	TSN	Thu, Sep 28, 1995	17.33	17.67	17.33	17.67
845	NYSE	TSN	Wed, Sep 27, 1995	17.42	17.50	17.33	17.38
844	NYSE	TSN	Tue, Sep 26, 1995	17.42	17.58	17.42	17.42
843	NYSE	TSN	Mon, Sep 25, 1995	17.83	17.83	17.42	17.42
842	NYSE	TSN	Fri, Sep 22, 1995	17.75	17.83	17.58	17.75
841	NYSE	TSN	Thu, Sep 21, 1995	17.75	17.92	17.67	17.75
840	NYSE	TSN	Wed, Sep 20, 1995	17.75	17.92	17.75	17.75
839	NYSE	TSN	Tue, Sep 19, 1995	17.83	17.92	17.75	17.79
838	NYSE	TSN	Mon, Sep 18, 1995	18.17	18.33	17.58	17.92
837	NYSE	TSN	Fri, Sep 15, 1995	18.25	18.33	18.17	18.17
836	NYSE	TSN	Thu, Sep 14, 1995	17.50	18.25	17.42	18.13
835	NYSE	TSN	Wed, Sep 13, 1995	17.33	17.58	17.33	17.50
834	NYSE	TSN	Tue, Sep 12, 1995	17.42	17.50	17.33	17.33
833	NYSE	TSN	Mon, Sep 11, 1995	17.33	17.50	17.17	17.42
832	NYSE	TSN	Fri, Sep 8, 1995	17.25	18.00	16.92	17.17
831	NYSE	TSN	Thu, Sep 7, 1995	17.33	17.50	17.25	17.33
830	NYSE	TSN	Wed, Sep 6, 1995	17.17	17.50	17.08	17.33
829	NYSE	TSN	Tue, Sep 5, 1995	16.92	17.25	16.92	17.17
828	NYSE	TSN	Fri, Sep 1, 1995	16.92	17.17	16.92	17.00
827	NYSE	TSN	Thu, Aug 31, 1995	16.92	17.17	16.92	17.17
826	NYSE	TSN	Wed, Aug 30, 1995	17.08	17.17	16.92	17.17
825	NYSE	TSN	Tue, Aug 29, 1995	16.92	17.08	16.92	17.08
824	NYSE	TSN	Mon, Aug 28, 1995	16.92	17.08	16.92	16.96
823	NYSE	TSN	Fri, Aug 25, 1995	16.92	17.08	16.92	16.92
822	NYSE	TSN	Thu, Aug 24, 1995	16.92	17.08	16.92	17.00
821	NYSE	TSN	Wed, Aug 23, 1995	16.83	17.17	16.83	17.08
820	NYSE	TSN	Tue, Aug 22, 1995	16.83	17.00	16.83	16.92
819	NYSE	TSN	Mon, Aug 21, 1995	17.25	17.33	16.83	17.00
818	NYSE	TSN	Fri, Aug 18, 1995	17.33	17.42	17.17	17.17
817	NYSE	TSN	Thu, Aug 17, 1995	17.00	17.42	17.00	17.42
816	NYSE	TSN	Wed, Aug 16, 1995	17.17	17.17	16.92	17.17
815	NYSE	TSN	Tue, Aug 15, 1995	17.00	17.17	16.83	16.83
814	NYSE	TSN	Mon, Aug 14, 1995	17.00	17.17	17.00	17.17
813	NYSE	TSN	Fri, Aug 11, 1995	17.08	17.17	17.00	17.17
812	NYSE	TSN	Thu, Aug 10, 1995	17.08	17.17	17.00	17.08
811	NYSE	TSN	Wed, Aug 9, 1995	17.08	17.17	17.08	17.13
810	NYSE	TSN	Tue, Aug 8, 1995	17.08	17.17	16.92	17.08
809	NYSE	TSN	Mon, Aug 7, 1995	16.67	17.00	16.67	17.00
808	NYSE	TSN	Fri, Aug 4, 1995	16.58	16.75	16.58	16.67
807	NYSE	TSN	Thu, Aug 3, 1995	16.58	16.67	16.58	16.67
806	NYSE	TSN	Wed, Aug 2, 1995	16.75	16.75	16.58	16.63
805	NYSE	TSN	Tue, Aug 1, 1995	16.50	16.75	16.42	16.67
804	NYSE	TSN	Mon, Jul 31, 1995	16.42	16.58	16.42	16.54
803	NYSE	TSN	Fri, Jul 28, 1995	16.08	16.67	16.08	16.42
802	NYSE	TSN	Thu, Jul 27, 1995	15.75	16.17	15.67	16.17
801	NYSE	TSN	Wed, Jul 26, 1995	15.67	15.83	15.67	15.67
800	NYSE	TSN	Tue, Jul 25, 1995	15.58	15.83	15.58	15.67
799	NYSE	TSN	Mon, Jul 24, 1995	15.25	15.67	15.25	15.58
798	NYSE	TSN	Fri, Jul 21, 1995	15.33	15.42	15.17	15.25
797	NYSE	TSN	Thu, Jul 20, 1995	15.17	15.33	15.17	15.25
796	NYSE	TSN	Wed, Jul 19, 1995	15.25	15.33	15.17	15.17
795	NYSE	TSN	Tue, Jul 18, 1995	15.25	15.42	15.25	15.25
794	NYSE	TSN	Mon, Jul 17, 1995	15.17	15.42	15.17	15.25
793	NYSE	TSN	Fri, Jul 14, 1995	15.17	15.33	15.00	15.33
792	NYSE	TSN	Thu, Jul 13, 1995	15.42	15.50	15.17	15.17
791	NYSE	TSN	Wed, Jul 12, 1995	15.50	15.50	15.33	15.50
790	NYSE	TSN	Tue, Jul 11, 1995	15.33	15.50	15.33	15.33
789	NYSE	TSN	Mon, Jul 10, 1995	15.58	15.58	15.25	15.50
788	NYSE	TSN	Fri, Jul 7, 1995	15.58	15.58	15.42	15.58
787	NYSE	TSN	Thu, Jul 6, 1995	15.50	15.58	15.42	15.42
786	NYSE	TSN	Wed, Jul 5, 1995	15.33	15.50	15.33	15.33
785	NYSE	TSN	Mon, Jul 3, 1995	15.33	15.50	15.33	15.33
784	NYSE	TSN	Fri, Jun 30, 1995	15.33	15.50	15.33	15.42
783	NYSE	TSN	Thu, Jun 29, 1995	15.17	15.42	15.17	15.33
782	NYSE	TSN	Wed, Jun 28, 1995	15.08	15.25	15.08	15.25
781	NYSE	TSN	Tue, Jun 27, 1995	15.25	15.33	15.08	15.25
780	NYSE	TSN	Mon, Jun 26, 1995	15.33	15.50	15.25	15.25
779	NYSE	TSN	Fri, Jun 23, 1995	15.33	15.50	15.33	15.42
778	NYSE	TSN	Thu, Jun 22, 1995	15.33	15.50	15.33	15.42
777	NYSE	TSN	Wed, Jun 21, 1995	15.42	15.50	15.17	15.42
776	NYSE	TSN	Tue, Jun 20, 1995	15.58	15.75	15.42	15.58
775	NYSE	TSN	Mon, Jun 19, 1995	15.50	15.75	15.50	15.75
774	NYSE	TSN	Fri, Jun 16, 1995	15.33	15.58	15.17	15.50
773	NYSE	TSN	Thu, Jun 15, 1995	15.50	15.67	15.17	15.17
772	NYSE	TSN	Wed, Jun 14, 1995	15.58	15.75	15.50	15.50
771	NYSE	TSN	Tue, Jun 13, 1995	15.50	15.75	15.33	15.75
770	NYSE	TSN	Mon, Jun 12, 1995	15.58	15.67	15.33	15.50
769	NYSE	TSN	Fri, Jun 9, 1995	15.75	15.92	15.58	15.58
768	NYSE	TSN	Thu, Jun 8, 1995	15.08	15.92	15.08	15.92
767	NYSE	TSN	Wed, Jun 7, 1995	15.08	15.25	15.00	15.17
766	NYSE	TSN	Tue, Jun 6, 1995	14.83	15.17	14.67	15.08
765	NYSE	TSN	Mon, Jun 5, 1995	14.58	14.67	14.50	14.54
764	NYSE	TSN	Fri, Jun 2, 1995	14.50	14.67	14.50	14.50
763	NYSE	TSN	Thu, Jun 1, 1995	14.75	14.92	14.33	14.50
762	NYSE	TSN	Wed, May 31, 1995	15.08	15.25	14.75	14.92
761	NYSE	TSN	Tue, May 30, 1995	15.33	15.58	15.25	15.50
760	NYSE	TSN	Fri, May 26, 1995	15.33	15.46	15.17	15.33
759	NYSE	TSN	Thu, May 25, 1995	15.50	15.50	15.33	15.42
758	NYSE	TSN	Wed, May 24, 1995	15.50	15.67	15.50	15.50
757	NYSE	TSN	Tue, May 23, 1995	15.75	15.83	15.50	15.58
756	NYSE	TSN	Mon, May 22, 1995	15.67	15.92	15.58	15.92
755	NYSE	TSN	Fri, May 19, 1995	15.67	15.75	15.58	15.58
754	NYSE	TSN	Thu, May 18, 1995	15.92	16.08	15.67	15.67
753	NYSE	TSN	Wed, May 17, 1995	15.92	16.08	15.92	16.08
752	NYSE	TSN	Tue, May 16, 1995	16.00	16.08	15.92	15.92
751	NYSE	TSN	Mon, May 15, 1995	16.33	16.33	16.00	16.08
750	NYSE	TSN	Fri, May 12, 1995	16.00	16.42	16.00	16.17
749	NYSE	TSN	Thu, May 11, 1995	16.33	16.42	15.83	16.17
748	NYSE	TSN	Wed, May 10, 1995	16.42	16.58	16.33	16.38
747	NYSE	TSN	Tue, May 9, 1995	16.50	16.67	16.42	16.58
746	NYSE	TSN	Mon, May 8, 1995	16.08	16.67	16.08	16.58
745	NYSE	TSN	Fri, May 5, 1995	16.33	16.33	16.08	16.17
744	NYSE	TSN	Thu, May 4, 1995	16.08	16.42	16.08	16.25
743	NYSE	TSN	Wed, May 3, 1995	15.58	16.17	15.50	16.08
742	NYSE	TSN	Tue, May 2, 1995	15.33	15.58	15.33	15.42
741	NYSE	TSN	Mon, May 1, 1995	15.83	15.83	15.33	15.33
740	NYSE	TSN	Fri, Apr 28, 1995	15.75	15.83	15.58	15.83
739	NYSE	TSN	Thu, Apr 27, 1995	15.58	15.75	15.58	15.67
738	NYSE	TSN	Wed, Apr 26, 1995	15.67	15.75	15.50	15.75
737	NYSE	TSN	Tue, Apr 25, 1995	15.67	15.83	15.67	15.83
736	NYSE	TSN	Mon, Apr 24, 1995	15.67	15.83	15.67	15.75
735	NYSE	TSN	Fri, Apr 21, 1995	15.67	15.83	15.67	15.67
734	NYSE	TSN	Thu, Apr 20, 1995	15.50	15.75	15.42	15.67
733	NYSE	TSN	Wed, Apr 19, 1995	15.67	15.83	15.50	15.50
732	NYSE	TSN	Tue, Apr 18, 1995	15.92	15.92	15.67	15.67
731	NYSE	TSN	Mon, Apr 17, 1995	15.83	16.08	15.75	15.75
730	NYSE	TSN	Thu, Apr 13, 1995	15.75	16.00	15.75	15.83
729	NYSE	TSN	Wed, Apr 12, 1995	15.92	15.92	15.75	15.92
728	NYSE	TSN	Tue, Apr 11, 1995	15.92	16.00	15.75	15.75
727	NYSE	TSN	Mon, Apr 10, 1995	15.67	16.17	15.67	16.00
726	NYSE	TSN	Fri, Apr 7, 1995	15.92	15.92	15.67	15.92
725	NYSE	TSN	Thu, Apr 6, 1995	15.33	15.92	15.33	15.75
724	NYSE	TSN	Wed, Apr 5, 1995	15.42	15.50	15.33	15.33
723	NYSE	TSN	Tue, Apr 4, 1995	15.58	15.75	15.33	15.33
722	NYSE	TSN	Mon, Apr 3, 1995	15.92	16.04	15.58	15.58
721	NYSE	TSN	Fri, Mar 31, 1995	16.08	16.17	15.92	16.08
720	NYSE	TSN	Thu, Mar 30, 1995	16.17	16.25	16.00	16.08
719	NYSE	TSN	Wed, Mar 29, 1995	16.42	16.58	16.17	16.17
718	NYSE	TSN	Tue, Mar 28, 1995	16.33	16.50	16.25	16.46
717	NYSE	TSN	Mon, Mar 27, 1995	16.33	16.50	16.33	16.50
716	NYSE	TSN	Fri, Mar 24, 1995	16.50	16.58	16.33	16.50
715	NYSE	TSN	Thu, Mar 23, 1995	16.58	16.67	16.50	16.58
714	NYSE	TSN	Wed, Mar 22, 1995	16.50	16.67	16.50	16.58
713	NYSE	TSN	Tue, Mar 21, 1995	16.33	16.67	16.33	16.58
712	NYSE	TSN	Mon, Mar 20, 1995	16.42	16.50	16.33	16.33
711	NYSE	TSN	Fri, Mar 17, 1995	16.42	16.58	16.33	16.33
710	NYSE	TSN	Thu, Mar 16, 1995	16.33	16.50	16.08	16.50
709	NYSE	TSN	Wed, Mar 15, 1995	16.25	16.42	16.25	16.25
708	NYSE	TSN	Tue, Mar 14, 1995	16.42	16.50	16.25	16.42
707	NYSE	TSN	Mon, Mar 13, 1995	16.25	16.50	16.25	16.33
706	NYSE	TSN	Fri, Mar 10, 1995	16.17	16.42	16.17	16.42
705	NYSE	TSN	Thu, Mar 9, 1995	16.33	16.33	16.17	16.33
704	NYSE	TSN	Wed, Mar 8, 1995	16.17	16.42	16.17	16.33
703	NYSE	TSN	Tue, Mar 7, 1995	16.33	16.42	16.17	16.17
702	NYSE	TSN	Mon, Mar 6, 1995	16.50	16.67	16.42	16.58
701	NYSE	TSN	Fri, Mar 3, 1995	16.00	16.67	16.00	16.67
700	NYSE	TSN	Thu, Mar 2, 1995	16.17	16.17	16.00	16.00
699	NYSE	TSN	Wed, Mar 1, 1995	16.42	16.58	16.25	16.25
698	NYSE	TSN	Tue, Feb 28, 1995	16.17	16.42	16.17	16.42
697	NYSE	TSN	Mon, Feb 27, 1995	16.25	16.50	16.17	16.25
696	NYSE	TSN	Fri, Feb 24, 1995	16.50	16.58	16.25	16.25
695	NYSE	TSN	Thu, Feb 23, 1995	16.58	16.67	16.50	16.58
694	NYSE	TSN	Wed, Feb 22, 1995	16.58	16.67	16.58	16.67
693	NYSE	TSN	Tue, Feb 21, 1995	16.17	16.67	16.08	16.63
692	NYSE	TSN	Fri, Feb 17, 1995	16.08	16.33	16.00	16.17
691	NYSE	TSN	Thu, Feb 16, 1995	16.08	16.08	15.92	16.08
690	NYSE	TSN	Wed, Feb 15, 1995	15.83	16.08	15.83	16.08
689	NYSE	TSN	Tue, Feb 14, 1995	16.00	16.08	15.83	15.83
688	NYSE	TSN	Mon, Feb 13, 1995	16.00	16.17	16.00	16.00
687	NYSE	TSN	Fri, Feb 10, 1995	15.92	16.17	15.83	16.17
686	NYSE	TSN	Thu, Feb 9, 1995	16.08	16.17	15.92	15.92
685	NYSE	TSN	Wed, Feb 8, 1995	16.33	16.33	16.08	16.25
684	NYSE	TSN	Tue, Feb 7, 1995	16.17	16.50	16.17	16.38
683	NYSE	TSN	Mon, Feb 6, 1995	15.92	16.33	15.92	16.33
682	NYSE	TSN	Fri, Feb 3, 1995	15.75	16.00	15.75	16.00
681	NYSE	TSN	Thu, Feb 2, 1995	15.75	15.83	15.58	15.67
680	NYSE	TSN	Wed, Feb 1, 1995	15.83	16.08	15.75	15.83
679	NYSE	TSN	Tue, Jan 31, 1995	15.33	16.08	15.33	16.08
678	NYSE	TSN	Mon, Jan 30, 1995	15.25	15.50	15.25	15.33
677	NYSE	TSN	Fri, Jan 27, 1995	15.08	15.33	15.08	15.17
676	NYSE	TSN	Thu, Jan 26, 1995	14.92	15.17	14.92	15.00
675	NYSE	TSN	Wed, Jan 25, 1995	15.00	15.08	14.92	15.08
674	NYSE	TSN	Tue, Jan 24, 1995	14.92	15.17	14.92	15.17
673	NYSE	TSN	Mon, Jan 23, 1995	14.67	15.00	14.67	15.00
672	NYSE	TSN	Fri, Jan 20, 1995	14.75	14.92	14.67	14.71
671	NYSE	TSN	Thu, Jan 19, 1995	14.75	14.92	14.67	14.92
670	NYSE	TSN	Wed, Jan 18, 1995	14.92	15.00	14.75	14.75
669	NYSE	TSN	Tue, Jan 17, 1995	14.67	15.00	14.50	15.00
668	NYSE	TSN	Mon, Jan 16, 1995	14.25	14.67	14.25	14.50
667	NYSE	TSN	Fri, Jan 13, 1995	14.00	14.33	14.00	14.33
666	NYSE	TSN	Thu, Jan 12, 1995	13.92	14.17	13.92	14.08
665	NYSE	TSN	Wed, Jan 11, 1995	14.17	14.17	13.92	14.00
664	NYSE	TSN	Tue, Jan 10, 1995	14.17	14.25	14.00	14.04
663	NYSE	TSN	Mon, Jan 9, 1995	14.25	14.42	14.17	14.25
662	NYSE	TSN	Fri, Jan 6, 1995	14.33	14.42	14.17	14.42
661	NYSE	TSN	Thu, Jan 5, 1995	14.08	14.42	14.08	14.33
660	NYSE	TSN	Wed, Jan 4, 1995	13.92	14.00	13.83	14.00
659	NYSE	TSN	Tue, Jan 3, 1995	14.00	14.08	13.83	13.83
658	NYSE	TSN	Fri, Dec 30, 1994	14.00	14.17	14.00	14.17
657	NYSE	TSN	Thu, Dec 29, 1994	13.92	14.08	13.92	14.08
656	NYSE	TSN	Wed, Dec 28, 1994	13.92	14.00	13.92	13.92
655	NYSE	TSN	Tue, Dec 27, 1994	14.08	14.08	13.92	13.92
654	NYSE	TSN	Fri, Dec 23, 1994	13.92	14.08	13.92	14.04
653	NYSE	TSN	Thu, Dec 22, 1994	14.00	14.17	13.92	14.08
652	NYSE	TSN	Wed, Dec 21, 1994	14.17	14.17	14.00	14.17
651	NYSE	TSN	Tue, Dec 20, 1994	13.92	14.08	13.92	14.08
650	NYSE	TSN	Mon, Dec 19, 1994	14.42	14.58	13.75	13.92
649	NYSE	TSN	Fri, Dec 16, 1994	14.58	14.67	14.42	14.42
648	NYSE	TSN	Thu, Dec 15, 1994	14.58	14.67	14.50	14.67
647	NYSE	TSN	Wed, Dec 14, 1994	14.42	14.67	14.42	14.67
646	NYSE	TSN	Tue, Dec 13, 1994	14.25	14.58	14.25	14.42
645	NYSE	TSN	Mon, Dec 12, 1994	15.00	15.07	14.17	14.42
644	NYSE	TSN	Fri, Dec 9, 1994	14.92	15.17	14.67	15.08
643	NYSE	TSN	Thu, Dec 8, 1994	15.08	15.25	14.92	14.92
642	NYSE	TSN	Wed, Dec 7, 1994	14.83	15.25	14.75	15.08
641	NYSE	TSN	Tue, Dec 6, 1994	15.00	15.17	14.92	14.92
640	NYSE	TSN	Mon, Dec 5, 1994	15.17	15.33	15.17	15.17
639	NYSE	TSN	Fri, Dec 2, 1994	14.92	15.25	14.92	15.25
638	NYSE	TSN	Thu, Dec 1, 1994	15.00	15.17	14.83	14.83
637	NYSE	TSN	Wed, Nov 30, 1994	15.08	15.17	15.00	15.17
636	NYSE	TSN	Tue, Nov 29, 1994	15.33	15.42	15.08	15.13
635	NYSE	TSN	Mon, Nov 28, 1994	15.08	15.42	15.08	15.33
634	NYSE	TSN	Fri, Nov 25, 1994	15.08	15.25	14.92	15.25
633	NYSE	TSN	Wed, Nov 23, 1994	15.17	15.25	14.92	15.08
632	NYSE	TSN	Tue, Nov 22, 1994	15.42	15.42	15.17	15.17
631	NYSE	TSN	Mon, Nov 21, 1994	15.33	15.42	15.33	15.33
630	NYSE	TSN	Fri, Nov 18, 1994	15.42	15.42	15.33	15.33
629	NYSE	TSN	Thu, Nov 17, 1994	15.08	15.42	15.08	15.33
628	NYSE	TSN	Wed, Nov 16, 1994	15.25	15.33	15.08	15.08
627	NYSE	TSN	Tue, Nov 15, 1994	15.33	15.42	15.25	15.25
626	NYSE	TSN	Mon, Nov 14, 1994	15.42	15.67	15.33	15.42
625	NYSE	TSN	Fri, Nov 11, 1994	15.50	15.58	15.42	15.42
624	NYSE	TSN	Thu, Nov 10, 1994	15.50	15.67	15.50	15.58
623	NYSE	TSN	Wed, Nov 9, 1994	15.50	15.75	15.42	15.42
622	NYSE	TSN	Tue, Nov 8, 1994	14.92	15.50	14.92	15.50
621	NYSE	TSN	Mon, Nov 7, 1994	15.00	15.08	14.92	15.00
620	NYSE	TSN	Fri, Nov 4, 1994	15.42	15.42	14.92	14.92
619	NYSE	TSN	Thu, Nov 3, 1994	15.25	15.42	15.25	15.33
618	NYSE	TSN	Wed, Nov 2, 1994	15.33	15.50	15.25	15.42
617	NYSE	TSN	Tue, Nov 1, 1994	15.42	15.50	15.17	15.33
616	NYSE	TSN	Mon, Oct 31, 1994	15.83	16.00	15.50	15.50
615	NYSE	TSN	Fri, Oct 28, 1994	16.00	16.00	15.83	16.00
614	NYSE	TSN	Thu, Oct 27, 1994	15.75	16.00	15.75	16.00
613	NYSE	TSN	Wed, Oct 26, 1994	15.67	15.83	15.67	15.83
612	NYSE	TSN	Tue, Oct 25, 1994	15.58	15.75	15.58	15.75
611	NYSE	TSN	Mon, Oct 24, 1994	15.75	15.75	15.50	15.75
610	NYSE	TSN	Fri, Oct 21, 1994	15.92	16.08	15.58	15.63
609	NYSE	TSN	Thu, Oct 20, 1994	15.75	16.08	15.75	16.08
608	NYSE	TSN	Wed, Oct 19, 1994	15.75	15.92	15.67	15.92
607	NYSE	TSN	Tue, Oct 18, 1994	16.00	16.17	15.75	15.75
606	NYSE	TSN	Mon, Oct 17, 1994	16.00	16.25	15.92	16.08
605	NYSE	TSN	Fri, Oct 14, 1994	15.92	16.00	15.75	15.92
604	NYSE	TSN	Thu, Oct 13, 1994	15.83	15.92	15.75	15.88
603	NYSE	TSN	Wed, Oct 12, 1994	15.83	15.83	15.67	15.75
602	NYSE	TSN	Tue, Oct 11, 1994	15.67	15.83	15.67	15.67
601	NYSE	TSN	Mon, Oct 10, 1994	15.75	15.83	15.67	15.83
600	NYSE	TSN	Fri, Oct 7, 1994	15.83	15.92	15.67	15.75
599	NYSE	TSN	Thu, Oct 6, 1994	15.92	15.92	15.83	15.92
598	NYSE	TSN	Wed, Oct 5, 1994	15.83	15.92	15.83	15.83
597	NYSE	TSN	Tue, Oct 4, 1994	15.92	16.00	15.83	15.83
596	NYSE	TSN	Mon, Oct 3, 1994	16.00	16.00	15.92	15.92
595	NYSE	TSN	Fri, Sep 30, 1994	15.92	16.08	15.92	16.00
594	NYSE	TSN	Thu, Sep 29, 1994	16.00	16.08	15.83	15.92
593	NYSE	TSN	Wed, Sep 28, 1994	16.08	16.08	15.92	16.08
592	NYSE	TSN	Tue, Sep 27, 1994	16.00	16.08	15.92	16.00
591	NYSE	TSN	Mon, Sep 26, 1994	16.08	16.08	15.92	16.00
590	NYSE	TSN	Fri, Sep 23, 1994	16.25	16.42	16.00	16.08
589	NYSE	TSN	Thu, Sep 22, 1994	16.25	16.42	16.25	16.25
588	NYSE	TSN	Wed, Sep 21, 1994	16.33	16.42	16.25	16.25
587	NYSE	TSN	Tue, Sep 20, 1994	16.42	16.50	16.33	16.33
586	NYSE	TSN	Mon, Sep 19, 1994	16.42	16.50	16.42	16.42
585	NYSE	TSN	Fri, Sep 16, 1994	16.50	16.58	16.42	16.58
584	NYSE	TSN	Thu, Sep 15, 1994	16.33	16.67	16.33	16.50
583	NYSE	TSN	Wed, Sep 14, 1994	16.25	16.58	16.25	16.42
582	NYSE	TSN	Tue, Sep 13, 1994	16.08	16.33	16.08	16.17
581	NYSE	TSN	Mon, Sep 12, 1994	16.25	16.33	16.08	16.08
580	NYSE	TSN	Fri, Sep 9, 1994	16.25	16.33	16.25	16.25
579	NYSE	TSN	Thu, Sep 8, 1994	16.25	16.33	16.25	16.29
578	NYSE	TSN	Wed, Sep 7, 1994	16.25	16.33	16.25	16.25
577	NYSE	TSN	Tue, Sep 6, 1994	16.17	16.33	16.17	16.33
576	NYSE	TSN	Fri, Sep 2, 1994	16.17	16.33	16.17	16.17
575	NYSE	TSN	Thu, Sep 1, 1994	16.00	16.33	16.00	16.17
574	NYSE	TSN	Wed, Aug 31, 1994	16.00	16.17	16.00	16.17
573	NYSE	TSN	Tue, Aug 30, 1994	15.92	16.17	15.92	16.00
572	NYSE	TSN	Mon, Aug 29, 1994	15.92	16.17	15.92	15.92
571	NYSE	TSN	Fri, Aug 26, 1994	15.92	16.08	15.92	15.92
570	NYSE	TSN	Thu, Aug 25, 1994	16.08	16.08	15.92	15.92
569	NYSE	TSN	Wed, Aug 24, 1994	15.92	16.17	15.92	15.92
568	NYSE	TSN	Tue, Aug 23, 1994	15.83	16.17	15.83	16.17
567	NYSE	TSN	Mon, Aug 22, 1994	15.83	16.00	15.75	15.75
566	NYSE	TSN	Fri, Aug 19, 1994	15.75	16.00	15.75	15.83
565	NYSE	TSN	Thu, Aug 18, 1994	15.75	15.83	15.71	15.83
564	NYSE	TSN	Wed, Aug 17, 1994	15.92	16.08	15.67	15.75
563	NYSE	TSN	Tue, Aug 16, 1994	16.00	16.17	15.92	15.92
562	NYSE	TSN	Mon, Aug 15, 1994	15.92	16.08	15.92	16.08
561	NYSE	TSN	Fri, Aug 12, 1994	15.92	16.08	15.92	16.08
560	NYSE	TSN	Thu, Aug 11, 1994	15.92	16.08	15.92	15.96
559	NYSE	TSN	Wed, Aug 10, 1994	15.92	16.08	15.92	15.92
558	NYSE	TSN	Tue, Aug 9, 1994	15.92	16.08	15.92	15.92
557	NYSE	TSN	Mon, Aug 8, 1994	15.92	16.08	15.92	16.00
556	NYSE	TSN	Fri, Aug 5, 1994	15.83	16.08	15.33	16.00
555	NYSE	TSN	Thu, Aug 4, 1994	15.67	16.00	15.67	15.96
554	NYSE	TSN	Wed, Aug 3, 1994	15.42	15.83	15.42	15.75
553	NYSE	TSN	Tue, Aug 2, 1994	15.42	15.58	15.25	15.42
552	NYSE	TSN	Mon, Aug 1, 1994	15.92	16.08	15.42	15.42
551	NYSE	TSN	Fri, Jul 29, 1994	15.92	16.08	15.92	16.08
550	NYSE	TSN	Thu, Jul 28, 1994	15.83	16.08	15.83	15.92
549	NYSE	TSN	Wed, Jul 27, 1994	15.83	16.00	15.83	15.92
548	NYSE	TSN	Tue, Jul 26, 1994	15.83	16.08	15.83	15.83
547	NYSE	TSN	Mon, Jul 25, 1994	15.83	16.00	15.83	15.83
546	NYSE	TSN	Fri, Jul 22, 1994	15.92	16.08	15.83	15.83
545	NYSE	TSN	Thu, Jul 21, 1994	16.33	16.50	15.92	16.00
544	NYSE	TSN	Wed, Jul 20, 1994	15.83	16.42	15.75	16.33
543	NYSE	TSN	Tue, Jul 19, 1994	15.92	15.92	15.83	15.83
542	NYSE	TSN	Mon, Jul 18, 1994	15.83	15.92	15.83	15.83
541	NYSE	TSN	Fri, Jul 15, 1994	16.00	16.00	15.83	15.83
540	NYSE	TSN	Thu, Jul 14, 1994	15.92	16.08	15.92	16.00
539	NYSE	TSN	Wed, Jul 13, 1994	15.83	16.00	15.83	16.00
538	NYSE	TSN	Tue, Jul 12, 1994	15.75	15.92	15.75	15.92
537	NYSE	TSN	Mon, Jul 11, 1994	15.75	15.92	15.75	15.75
536	NYSE	TSN	Fri, Jul 8, 1994	15.83	15.92	15.75	15.88
535	NYSE	TSN	Thu, Jul 7, 1994	15.58	16.08	15.58	15.92
534	NYSE	TSN	Wed, Jul 6, 1994	15.58	15.67	15.58	15.67
533	NYSE	TSN	Tue, Jul 5, 1994	15.58	15.67	15.58	15.67
532	NYSE	TSN	Fri, Jul 1, 1994	15.58	15.67	15.58	15.63
531	NYSE	TSN	Thu, Jun 30, 1994	15.50	15.83	15.50	15.58
530	NYSE	TSN	Wed, Jun 29, 1994	15.42	15.58	15.42	15.50
529	NYSE	TSN	Tue, Jun 28, 1994	15.33	15.50	15.33	15.46
528	NYSE	TSN	Mon, Jun 27, 1994	15.25	15.50	15.25	15.42
527	NYSE	TSN	Fri, Jun 24, 1994	15.00	15.50	14.83	15.25
526	NYSE	TSN	Thu, Jun 23, 1994	15.08	15.17	14.92	15.08
525	NYSE	TSN	Wed, Jun 22, 1994	14.83	15.17	14.83	15.08
524	NYSE	TSN	Tue, Jun 21, 1994	14.58	14.67	14.50	14.58
523	NYSE	TSN	Mon, Jun 20, 1994	14.75	14.92	14.58	14.58
522	NYSE	TSN	Fri, Jun 17, 1994	15.17	15.25	14.83	14.83
521	NYSE	TSN	Thu, Jun 16, 1994	15.17	15.33	15.08	15.17
520	NYSE	TSN	Wed, Jun 15, 1994	15.25	15.50	15.17	15.17
519	NYSE	TSN	Tue, Jun 14, 1994	15.25	15.42	15.17	15.17
518	NYSE	TSN	Mon, Jun 13, 1994	15.17	15.33	15.17	15.33
517	NYSE	TSN	Fri, Jun 10, 1994	15.33	15.33	15.17	15.17
516	NYSE	TSN	Thu, Jun 9, 1994	15.29	15.33	15.00	15.33
515	NYSE	TSN	Wed, Jun 8, 1994	15.25	15.54	15.25	15.33
514	NYSE	TSN	Tue, Jun 7, 1994	15.08	15.17	14.83	15.17
513	NYSE	TSN	Mon, Jun 6, 1994	14.42	15.17	14.42	15.17
512	NYSE	TSN	Fri, Jun 3, 1994	14.42	14.50	14.42	14.50
511	NYSE	TSN	Thu, Jun 2, 1994	14.33	14.50	14.33	14.42
510	NYSE	TSN	Wed, Jun 1, 1994	14.25	14.42	14.25	14.25
509	NYSE	TSN	Tue, May 31, 1994	14.25	14.42	14.17	14.38
508	NYSE	TSN	Fri, May 27, 1994	14.33	14.42	14.33	14.42
507	NYSE	TSN	Thu, May 26, 1994	14.33	14.42	14.33	14.42
506	NYSE	TSN	Wed, May 25, 1994	14.33	14.50	14.25	14.33
505	NYSE	TSN	Tue, May 24, 1994	14.50	14.50	14.25	14.33
504	NYSE	TSN	Mon, May 23, 1994	14.25	14.50	14.17	14.50
503	NYSE	TSN	Fri, May 20, 1994	14.67	14.75	14.25	14.42
502	NYSE	TSN	Thu, May 19, 1994	14.75	15.00	14.67	14.71
501	NYSE	TSN	Wed, May 18, 1994	14.33	14.83	14.33	14.83
500	NYSE	TSN	Tue, May 17, 1994	13.67	14.33	13.67	14.17
499	NYSE	TSN	Mon, May 16, 1994	13.42	13.83	13.42	13.83
498	NYSE	TSN	Fri, May 13, 1994	13.50	13.67	13.33	13.67
497	NYSE	TSN	Thu, May 12, 1994	13.25	13.42	13.25	13.42
496	NYSE	TSN	Wed, May 11, 1994	13.50	13.58	13.25	13.42
495	NYSE	TSN	Tue, May 10, 1994	13.17	13.42	13.00	13.42
494	NYSE	TSN	Mon, May 9, 1994	13.00	13.08	12.92	12.96
493	NYSE	TSN	Fri, May 6, 1994	13.00	13.08	12.75	13.08
492	NYSE	TSN	Thu, May 5, 1994	13.33	13.33	13.00	13.17
491	NYSE	TSN	Wed, May 4, 1994	13.08	13.33	13.00	13.17
490	NYSE	TSN	Tue, May 3, 1994	13.25	13.42	13.08	13.08
489	NYSE	TSN	Mon, May 2, 1994	13.08	13.42	12.83	13.33
488	NYSE	TSN	Fri, Apr 29, 1994	12.92	13.08	12.83	13.00
487	NYSE	TSN	Thu, Apr 28, 1994	13.33	13.42	12.92	13.00
486	NYSE	TSN	Tue, Apr 26, 1994	13.58	13.75	13.33	13.33
485	NYSE	TSN	Mon, Apr 25, 1994	13.75	13.75	13.58	13.75
484	NYSE	TSN	Fri, Apr 22, 1994	13.58	13.75	13.58	13.75
483	NYSE	TSN	Thu, Apr 21, 1994	13.67	13.75	13.50	13.75
482	NYSE	TSN	Wed, Apr 20, 1994	13.33	13.67	13.33	13.54
481	NYSE	TSN	Tue, Apr 19, 1994	13.33	13.50	13.17	13.50
480	NYSE	TSN	Mon, Apr 18, 1994	13.08	13.33	13.08	13.17
479	NYSE	TSN	Fri, Apr 15, 1994	12.83	13.17	12.83	13.17
478	NYSE	TSN	Thu, Apr 14, 1994	12.92	13.00	12.75	13.00
477	NYSE	TSN	Wed, Apr 13, 1994	13.08	13.17	12.92	13.08
476	NYSE	TSN	Tue, Apr 12, 1994	12.83	13.08	12.67	13.08
475	NYSE	TSN	Mon, Apr 11, 1994	12.67	12.83	12.67	12.67
474	NYSE	TSN	Fri, Apr 8, 1994	12.67	12.83	12.58	12.83
473	NYSE	TSN	Thu, Apr 7, 1994	12.75	12.83	12.67	12.83
472	NYSE	TSN	Wed, Apr 6, 1994	13.17	13.17	12.75	12.83
471	NYSE	TSN	Tue, Apr 5, 1994	13.17	13.17	12.92	13.00
470	NYSE	TSN	Mon, Apr 4, 1994	13.00	13.17	12.92	13.00
469	NYSE	TSN	Thu, Mar 31, 1994	13.08	13.25	12.92	13.17
468	NYSE	TSN	Wed, Mar 30, 1994	13.33	13.33	13.08	13.08
467	NYSE	TSN	Tue, Mar 29, 1994	13.42	13.42	13.17	13.42
466	NYSE	TSN	Mon, Mar 28, 1994	13.58	13.75	13.33	13.42
465	NYSE	TSN	Fri, Mar 25, 1994	13.33	13.58	13.17	13.58
464	NYSE	TSN	Thu, Mar 24, 1994	13.33	13.50	13.17	13.25
463	NYSE	TSN	Wed, Mar 23, 1994	12.67	13.58	12.58	13.42
462	NYSE	TSN	Tue, Mar 22, 1994	13.08	13.17	12.50	12.50
461	NYSE	TSN	Mon, Mar 21, 1994	13.42	13.58	13.08	13.17
460	NYSE	TSN	Fri, Mar 18, 1994	13.50	13.58	13.33	13.42
459	NYSE	TSN	Thu, Mar 17, 1994	13.50	13.50	13.33	13.50
458	NYSE	TSN	Wed, Mar 16, 1994	13.50	13.58	13.33	13.50
457	NYSE	TSN	Tue, Mar 15, 1994	13.67	13.67	13.33	13.33
456	NYSE	TSN	Mon, Mar 14, 1994	13.83	13.83	13.58	13.58
455	NYSE	TSN	Fri, Mar 11, 1994	13.58	13.83	13.58	13.67
454	NYSE	TSN	Thu, Mar 10, 1994	13.50	13.75	13.50	13.67
453	NYSE	TSN	Wed, Mar 9, 1994	13.67	13.75	13.58	13.67
452	NYSE	TSN	Tue, Mar 8, 1994	13.67	13.83	13.42	13.67
451	NYSE	TSN	Mon, Mar 7, 1994	13.83	13.83	13.67	13.83
450	NYSE	TSN	Fri, Mar 4, 1994	14.00	14.08	13.75	13.75
449	NYSE	TSN	Thu, Mar 3, 1994	14.33	14.42	13.75	13.83
448	NYSE	TSN	Wed, Mar 2, 1994	14.67	14.83	14.25	14.33
447	NYSE	TSN	Tue, Mar 1, 1994	14.33	14.92	14.33	14.83
446	NYSE	TSN	Mon, Feb 28, 1994	14.33	14.50	14.17	14.33
445	NYSE	TSN	Fri, Feb 25, 1994	14.17	14.42	14.17	14.17
444	NYSE	TSN	Thu, Feb 24, 1994	14.33	14.50	14.17	14.33
443	NYSE	TSN	Wed, Feb 23, 1994	14.42	14.67	14.42	14.58
442	NYSE	TSN	Tue, Feb 22, 1994	14.58	14.58	14.42	14.58
441	NYSE	TSN	Fri, Feb 18, 1994	14.67	14.83	14.42	14.67
440	NYSE	TSN	Thu, Feb 17, 1994	14.92	14.92	14.58	14.67
439	NYSE	TSN	Wed, Feb 16, 1994	15.08	15.08	14.75	14.75
438	NYSE	TSN	Tue, Feb 15, 1994	14.58	15.08	14.42	15.00
437	NYSE	TSN	Mon, Feb 14, 1994	14.58	14.58	14.42	14.58
436	NYSE	TSN	Fri, Feb 11, 1994	14.58	14.58	14.42	14.50
435	NYSE	TSN	Thu, Feb 10, 1994	14.42	14.58	14.42	14.50
434	NYSE	TSN	Wed, Feb 9, 1994	14.67	14.67	14.42	14.50
433	NYSE	TSN	Tue, Feb 8, 1994	14.58	14.67	14.50	14.50
432	NYSE	TSN	Mon, Feb 7, 1994	14.58	14.58	14.42	14.50
431	NYSE	TSN	Fri, Feb 4, 1994	14.75	14.75	14.50	14.58
430	NYSE	TSN	Thu, Feb 3, 1994	14.92	15.17	14.58	14.58
429	NYSE	TSN	Wed, Feb 2, 1994	15.17	15.17	15.00	15.00
428	NYSE	TSN	Tue, Feb 1, 1994	15.25	15.25	15.00	15.17
427	NYSE	TSN	Mon, Jan 31, 1994	15.58	15.58	14.42	15.25
426	NYSE	TSN	Fri, Jan 28, 1994	15.58	15.58	15.33	15.58
425	NYSE	TSN	Thu, Jan 27, 1994	15.42	15.67	15.25	15.50
424	NYSE	TSN	Wed, Jan 26, 1994	15.50	15.50	15.17	15.42
423	NYSE	TSN	Tue, Jan 25, 1994	15.33	15.50	15.17	15.50
422	NYSE	TSN	Mon, Jan 24, 1994	15.50	15.58	15.33	15.42
421	NYSE	TSN	Fri, Jan 21, 1994	15.67	15.75	15.33	15.42
420	NYSE	TSN	Thu, Jan 20, 1994	15.75	15.92	15.67	15.83
419	NYSE	TSN	Wed, Jan 19, 1994	16.00	16.08	15.75	15.75
418	NYSE	TSN	Tue, Jan 18, 1994	15.92	16.08	15.83	15.83
417	NYSE	TSN	Mon, Jan 17, 1994	16.25	16.25	15.92	15.92
416	NYSE	TSN	Fri, Jan 14, 1994	16.17	16.25	16.00	16.17
415	NYSE	TSN	Thu, Jan 13, 1994	16.33	16.33	16.00	16.17
414	NYSE	TSN	Wed, Jan 12, 1994	16.33	16.33	16.00	16.17
413	NYSE	TSN	Tue, Jan 11, 1994	16.25	16.42	16.17	16.17
412	NYSE	TSN	Mon, Jan 10, 1994	16.42	16.42	16.17	16.33
411	NYSE	TSN	Fri, Jan 7, 1994	16.42	16.50	16.33	16.33
410	NYSE	TSN	Thu, Jan 6, 1994	16.00	16.50	16.00	16.50
409	NYSE	TSN	Wed, Jan 5, 1994	16.58	16.67	16.00	16.08
408	NYSE	TSN	Tue, Jan 4, 1994	15.92	16.50	15.92	16.50
407	NYSE	TSN	Mon, Jan 3, 1994	15.92	16.08	15.83	16.00
406	NYSE	TSN	Fri, Dec 31, 1993	15.92	16.00	15.75	16.00
405	NYSE	TSN	Thu, Dec 30, 1993	15.67	15.92	15.67	15.92
404	NYSE	TSN	Wed, Dec 29, 1993	15.75	15.83	15.67	15.83
403	NYSE	TSN	Tue, Dec 28, 1993	15.75	15.92	15.75	15.75
402	NYSE	TSN	Mon, Dec 27, 1993	15.75	15.92	15.67	15.83
401	NYSE	TSN	Thu, Dec 23, 1993	15.67	15.83	15.67	15.83
400	NYSE	TSN	Wed, Dec 22, 1993	15.75	15.92	15.67	15.83
399	NYSE	TSN	Tue, Dec 21, 1993	15.92	16.08	15.75	15.83
398	NYSE	TSN	Mon, Dec 20, 1993	15.83	16.08	15.83	16.08
397	NYSE	TSN	Fri, Dec 17, 1993	15.92	16.00	15.83	15.92
396	NYSE	TSN	Thu, Dec 16, 1993	16.00	16.00	15.83	16.00
395	NYSE	TSN	Wed, Dec 15, 1993	15.83	16.00	15.83	16.00
394	NYSE	TSN	Tue, Dec 14, 1993	15.83	15.92	15.83	15.92
393	NYSE	TSN	Mon, Dec 13, 1993	15.83	16.00	15.75	15.92
392	NYSE	TSN	Fri, Dec 10, 1993	15.83	16.00	15.83	15.83
391	NYSE	TSN	Thu, Dec 9, 1993	15.83	16.00	15.83	16.00
390	NYSE	TSN	Wed, Dec 8, 1993	15.83	16.00	15.83	16.00
389	NYSE	TSN	Tue, Dec 7, 1993	15.75	16.08	15.75	15.92
388	NYSE	TSN	Mon, Dec 6, 1993	15.83	15.92	15.75	15.92
387	NYSE	TSN	Fri, Dec 3, 1993	16.00	16.00	15.75	15.92
386	NYSE	TSN	Thu, Dec 2, 1993	15.83	16.00	15.83	15.92
385	NYSE	TSN	Wed, Dec 1, 1993	15.75	15.92	15.75	15.92
384	NYSE	TSN	Tue, Nov 30, 1993	15.75	15.92	15.67	15.83
383	NYSE	TSN	Mon, Nov 29, 1993	15.83	16.00	15.75	15.83
382	NYSE	TSN	Fri, Nov 26, 1993	15.92	16.08	15.83	15.83
381	NYSE	TSN	Wed, Nov 24, 1993	15.75	16.08	15.75	16.00
380	NYSE	TSN	Tue, Nov 23, 1993	15.25	15.83	15.17	15.83
379	NYSE	TSN	Mon, Nov 22, 1993	15.42	15.42	15.25	15.25
378	NYSE	TSN	Fri, Nov 19, 1993	15.08	15.50	15.00	15.50
377	NYSE	TSN	Thu, Nov 18, 1993	15.25	15.33	14.92	15.25
376	NYSE	TSN	Wed, Nov 17, 1993	15.17	15.33	15.17	15.33
375	NYSE	TSN	Tue, Nov 16, 1993	15.17	15.33	15.00	15.25
374	NYSE	TSN	Mon, Nov 15, 1993	15.08	15.33	15.08	15.17
373	NYSE	TSN	Fri, Nov 12, 1993	15.50	15.50	15.00	15.17
372	NYSE	TSN	Thu, Nov 11, 1993	15.75	15.92	15.42	15.42
371	NYSE	TSN	Wed, Nov 10, 1993	15.92	15.92	15.75	15.83
370	NYSE	TSN	Tue, Nov 9, 1993	15.50	16.00	15.42	15.92
369	NYSE	TSN	Mon, Nov 8, 1993	15.25	15.58	15.25	15.42
368	NYSE	TSN	Fri, Nov 5, 1993	15.17	15.42	15.08	15.33
367	NYSE	TSN	Thu, Nov 4, 1993	15.25	15.42	15.25	15.25
366	NYSE	TSN	Wed, Nov 3, 1993	15.50	15.58	15.25	15.25
365	NYSE	TSN	Tue, Nov 2, 1993	15.75	15.83	15.50	15.50
364	NYSE	TSN	Mon, Nov 1, 1993	15.25	15.75	15.25	15.67
363	NYSE	TSN	Fri, Oct 29, 1993	15.50	15.67	15.25	15.42
362	NYSE	TSN	Thu, Oct 28, 1993	15.42	15.67	15.42	15.67
361	NYSE	TSN	Wed, Oct 27, 1993	15.25	15.58	15.25	15.42
360	NYSE	TSN	Tue, Oct 26, 1993	15.33	15.42	15.25	15.25
359	NYSE	TSN	Mon, Oct 25, 1993	15.25	15.42	15.25	15.33
358	NYSE	TSN	Fri, Oct 22, 1993	15.42	15.58	15.25	15.25
357	NYSE	TSN	Thu, Oct 21, 1993	15.50	15.75	15.42	15.58
356	NYSE	TSN	Wed, Oct 20, 1993	15.50	15.67	15.42	15.42
355	NYSE	TSN	Tue, Oct 19, 1993	15.67	15.83	15.50	15.50
354	NYSE	TSN	Mon, Oct 18, 1993	14.75	15.83	14.67	15.67
353	NYSE	TSN	Fri, Oct 15, 1993	14.50	14.75	14.33	14.75
352	NYSE	TSN	Thu, Oct 14, 1993	14.25	14.50	14.25	14.33
351	NYSE	TSN	Wed, Oct 13, 1993	14.25	14.42	14.25	14.25
350	NYSE	TSN	Tue, Oct 12, 1993	14.42	14.58	14.25	14.25
349	NYSE	TSN	Mon, Oct 11, 1993	14.42	14.50	14.25	14.50
348	NYSE	TSN	Fri, Oct 8, 1993	14.42	14.58	14.25	14.25
347	NYSE	TSN	Thu, Oct 7, 1993	14.58	14.75	14.25	14.42
346	NYSE	TSN	Wed, Oct 6, 1993	14.08	14.75	14.08	14.58
345	NYSE	TSN	Tue, Oct 5, 1993	14.08	14.25	14.08	14.17
344	NYSE	TSN	Mon, Oct 4, 1993	14.08	14.25	14.08	14.17
343	NYSE	TSN	Fri, Oct 1, 1993	14.08	14.25	14.00	14.25
342	NYSE	TSN	Thu, Sep 30, 1993	14.17	14.25	14.08	14.25
341	NYSE	TSN	Wed, Sep 29, 1993	13.92	14.25	13.83	14.17
340	NYSE	TSN	Tue, Sep 28, 1993	13.50	13.92	13.33	13.75
339	NYSE	TSN	Mon, Sep 27, 1993	13.33	13.50	13.25	13.42
338	NYSE	TSN	Fri, Sep 24, 1993	13.42	13.58	13.33	13.50
337	NYSE	TSN	Thu, Sep 23, 1993	13.58	13.67	13.42	13.50
336	NYSE	TSN	Wed, Sep 22, 1993	13.67	13.83	13.50	13.50
335	NYSE	TSN	Tue, Sep 21, 1993	13.83	13.92	13.67	13.67
334	NYSE	TSN	Mon, Sep 20, 1993	13.67	13.83	13.67	13.75
333	NYSE	TSN	Fri, Sep 17, 1993	13.75	13.83	13.58	13.67
332	NYSE	TSN	Thu, Sep 16, 1993	14.25	14.42	13.67	13.83
331	NYSE	TSN	Wed, Sep 15, 1993	14.25	14.42	14.25	14.33
330	NYSE	TSN	Tue, Sep 14, 1993	14.25	14.42	14.17	14.25
329	NYSE	TSN	Mon, Sep 13, 1993	14.25	14.50	14.25	14.25
328	NYSE	TSN	Fri, Sep 10, 1993	14.42	14.42	14.25	14.25
327	NYSE	TSN	Thu, Sep 9, 1993	14.33	14.50	14.25	14.25
326	NYSE	TSN	Wed, Sep 8, 1993	14.33	14.50	14.25	14.33
325	NYSE	TSN	Tue, Sep 7, 1993	14.42	14.67	14.33	14.42
324	NYSE	TSN	Fri, Sep 3, 1993	14.42	14.67	14.42	14.42
323	NYSE	TSN	Thu, Sep 2, 1993	14.50	14.67	14.42	14.58
322	NYSE	TSN	Wed, Sep 1, 1993	14.50	14.67	14.50	14.50
321	NYSE	TSN	Tue, Aug 31, 1993	14.42	14.58	14.25	14.58
320	NYSE	TSN	Mon, Aug 30, 1993	14.17	14.42	14.17	14.42
319	NYSE	TSN	Fri, Aug 27, 1993	14.00	14.25	14.00	14.17
318	NYSE	TSN	Thu, Aug 26, 1993	14.00	14.17	13.92	14.00
317	NYSE	TSN	Wed, Aug 25, 1993	14.25	14.25	14.00	14.08
316	NYSE	TSN	Tue, Aug 24, 1993	14.17	14.33	14.08	14.25
315	NYSE	TSN	Mon, Aug 23, 1993	14.50	14.58	14.17	14.25
314	NYSE	TSN	Fri, Aug 20, 1993	14.58	14.67	14.50	14.50
313	NYSE	TSN	Thu, Aug 19, 1993	14.08	14.58	14.08	14.58
312	NYSE	TSN	Wed, Aug 18, 1993	13.92	14.25	13.92	14.08
311	NYSE	TSN	Tue, Aug 17, 1993	13.75	14.08	13.75	14.00
310	NYSE	TSN	Mon, Aug 16, 1993	13.75	13.92	13.67	13.83
309	NYSE	TSN	Fri, Aug 13, 1993	13.75	13.92	13.58	13.83
308	NYSE	TSN	Thu, Aug 12, 1993	13.83	13.83	13.67	13.67
307	NYSE	TSN	Wed, Aug 11, 1993	13.75	13.83	13.67	13.83
306	NYSE	TSN	Tue, Aug 10, 1993	13.75	13.83	13.67	13.75
305	NYSE	TSN	Mon, Aug 9, 1993	13.42	13.83	13.42	13.75
304	NYSE	TSN	Fri, Aug 6, 1993	13.33	13.58	13.25	13.58
303	NYSE	TSN	Thu, Aug 5, 1993	13.42	13.58	13.33	13.42
302	NYSE	TSN	Wed, Aug 4, 1993	13.58	13.75	13.42	13.42
301	NYSE	TSN	Tue, Aug 3, 1993	13.50	13.75	13.50	13.67
300	NYSE	TSN	Mon, Aug 2, 1993	13.58	13.67	13.50	13.67
299	NYSE	TSN	Fri, Jul 30, 1993	13.58	13.75	13.50	13.75
298	NYSE	TSN	Thu, Jul 29, 1993	13.33	13.83	13.33	13.58
297	NYSE	TSN	Wed, Jul 28, 1993	12.83	13.42	12.83	13.25
296	NYSE	TSN	Tue, Jul 27, 1993	13.17	13.17	12.83	13.00
295	NYSE	TSN	Mon, Jul 26, 1993	13.08	13.33	13.00	13.00
294	NYSE	TSN	Fri, Jul 23, 1993	13.33	13.50	13.08	13.08
293	NYSE	TSN	Thu, Jul 22, 1993	13.50	13.67	13.33	13.42
292	NYSE	TSN	Wed, Jul 21, 1993	13.67	13.83	13.50	13.50
291	NYSE	TSN	Tue, Jul 20, 1993	14.00	14.00	13.67	13.83
290	NYSE	TSN	Mon, Jul 19, 1993	13.92	14.08	13.83	13.92
289	NYSE	TSN	Fri, Jul 16, 1993	13.92	14.08	13.83	13.92
288	NYSE	TSN	Thu, Jul 15, 1993	14.08	14.08	13.83	14.00
287	NYSE	TSN	Wed, Jul 14, 1993	14.17	14.17	13.92	14.00
286	NYSE	TSN	Tue, Jul 13, 1993	13.83	14.17	13.83	14.08
285	NYSE	TSN	Mon, Jul 12, 1993	14.17	14.17	13.83	13.92
284	NYSE	TSN	Fri, Jul 9, 1993	14.00	14.17	13.83	14.08
283	NYSE	TSN	Thu, Jul 8, 1993	14.25	14.33	14.00	14.17
282	NYSE	TSN	Wed, Jul 7, 1993	14.50	14.50	14.08	14.08
281	NYSE	TSN	Tue, Jul 6, 1993	14.50	14.67	14.50	14.67
280	NYSE	TSN	Fri, Jul 2, 1993	14.67	14.67	14.50	14.58
279	NYSE	TSN	Thu, Jul 1, 1993	14.50	14.67	14.42	14.50
278	NYSE	TSN	Wed, Jun 30, 1993	14.50	14.67	14.50	14.67
277	NYSE	TSN	Tue, Jun 29, 1993	14.58	14.75	14.50	14.50
276	NYSE	TSN	Mon, Jun 28, 1993	14.83	14.83	14.58	14.67
275	NYSE	TSN	Fri, Jun 25, 1993	14.75	14.92	14.58	14.58
274	NYSE	TSN	Thu, Jun 24, 1993	14.92	14.92	14.75	14.92
273	NYSE	TSN	Wed, Jun 23, 1993	14.92	15.17	14.75	14.92
272	NYSE	TSN	Tue, Jun 22, 1993	15.08	15.17	14.92	15.17
271	NYSE	TSN	Mon, Jun 21, 1993	15.25	15.25	15.08	15.08
270	NYSE	TSN	Fri, Jun 18, 1993	15.25	15.42	15.17	15.17
269	NYSE	TSN	Thu, Jun 17, 1993	15.08	15.42	15.08	15.33
268	NYSE	TSN	Wed, Jun 16, 1993	15.08	15.25	15.00	15.25
267	NYSE	TSN	Tue, Jun 15, 1993	15.00	15.25	15.00	15.08
266	NYSE	TSN	Mon, Jun 14, 1993	15.00	15.17	15.00	15.08
265	NYSE	TSN	Fri, Jun 11, 1993	15.17	15.33	15.00	15.00
264	NYSE	TSN	Thu, Jun 10, 1993	15.42	15.42	15.17	15.33
263	NYSE	TSN	Wed, Jun 9, 1993	15.33	15.42	15.33	15.42
262	NYSE	TSN	Tue, Jun 8, 1993	15.25	15.42	15.25	15.33
261	NYSE	TSN	Mon, Jun 7, 1993	15.50	15.75	15.25	15.33
260	NYSE	TSN	Fri, Jun 4, 1993	16.00	16.00	15.50	15.75
259	NYSE	TSN	Thu, Jun 3, 1993	15.92	16.08	15.83	15.92
258	NYSE	TSN	Wed, Jun 2, 1993	16.00	16.00	15.67	15.83
257	NYSE	TSN	Tue, Jun 1, 1993	16.08	16.17	15.75	15.83
256	NYSE	TSN	Fri, May 28, 1993	16.00	16.17	15.83	16.08
255	NYSE	TSN	Thu, May 27, 1993	15.58	16.00	15.58	15.83
254	NYSE	TSN	Wed, May 26, 1993	15.33	15.67	15.25	15.50
253	NYSE	TSN	Tue, May 25, 1993	15.17	15.33	15.00	15.33
252	NYSE	TSN	Mon, May 24, 1993	15.00	15.17	14.92	15.17
251	NYSE	TSN	Fri, May 21, 1993	14.58	15.17	14.58	15.17
250	NYSE	TSN	Thu, May 20, 1993	14.33	14.67	14.25	14.67
249	NYSE	TSN	Wed, May 19, 1993	13.92	14.42	13.83	14.25
248	NYSE	TSN	Tue, May 18, 1993	13.92	14.08	13.83	13.92
247	NYSE	TSN	Mon, May 17, 1993	14.17	14.33	13.83	14.08
246	NYSE	TSN	Fri, May 14, 1993	14.17	14.33	14.00	14.17
245	NYSE	TSN	Thu, May 13, 1993	14.58	14.58	14.17	14.17
244	NYSE	TSN	Wed, May 12, 1993	14.58	14.67	14.42	14.58
243	NYSE	TSN	Tue, May 11, 1993	14.83	14.92	14.58	14.58
242	NYSE	TSN	Mon, May 10, 1993	14.75	15.00	14.75	14.83
241	NYSE	TSN	Fri, May 7, 1993	15.00	15.17	14.75	14.92
240	NYSE	TSN	Thu, May 6, 1993	15.42	15.42	15.00	15.17
239	NYSE	TSN	Wed, May 5, 1993	15.33	15.42	15.25	15.33
238	NYSE	TSN	Tue, May 4, 1993	14.83	15.42	14.83	15.42
237	NYSE	TSN	Mon, May 3, 1993	15.00	15.08	14.33	14.83
236	NYSE	TSN	Fri, Apr 30, 1993	14.92	15.17	14.83	14.83
235	NYSE	TSN	Thu, Apr 29, 1993	15.08	15.17	15.00	15.00
234	NYSE	TSN	Wed, Apr 28, 1993	15.08	15.25	15.08	15.08
233	NYSE	TSN	Tue, Apr 27, 1993	14.58	15.17	14.42	15.17
232	NYSE	TSN	Mon, Apr 26, 1993	14.67	14.67	14.33	14.42
231	NYSE	TSN	Fri, Apr 23, 1993	14.58	14.67	14.33	14.67
230	NYSE	TSN	Thu, Apr 22, 1993	15.08	15.33	14.42	14.58
229	NYSE	TSN	Wed, Apr 21, 1993	14.33	15.42	14.25	15.25
228	NYSE	TSN	Tue, Apr 20, 1993	14.00	14.33	14.00	14.25
227	NYSE	TSN	Mon, Apr 19, 1993	13.75	14.00	13.75	14.00
226	NYSE	TSN	Fri, Apr 16, 1993	14.00	14.00	13.67	13.92
225	NYSE	TSN	Thu, Apr 15, 1993	14.17	14.25	13.83	14.00
224	NYSE	TSN	Wed, Apr 14, 1993	14.17	14.33	14.17	14.25
223	NYSE	TSN	Tue, Apr 13, 1993	14.17	14.50	14.17	14.25
222	NYSE	TSN	Mon, Apr 12, 1993	14.25	14.42	14.08	14.17
221	NYSE	TSN	Thu, Apr 8, 1993	14.33	14.50	14.08	14.25
220	NYSE	TSN	Wed, Apr 7, 1993	14.58	14.75	14.33	14.33
219	NYSE	TSN	Tue, Apr 6, 1993	15.25	15.33	14.50	14.75
218	NYSE	TSN	Mon, Apr 5, 1993	15.17	15.42	15.17	15.33
217	NYSE	TSN	Fri, Apr 2, 1993	15.33	15.42	15.17	15.17
216	NYSE	TSN	Thu, Apr 1, 1993	15.50	15.50	15.25	15.42
215	NYSE	TSN	Wed, Mar 31, 1993	15.25	15.50	15.17	15.50
214	NYSE	TSN	Tue, Mar 30, 1993	15.42	15.50	15.08	15.25
213	NYSE	TSN	Mon, Mar 29, 1993	15.42	15.58	15.25	15.50
212	NYSE	TSN	Fri, Mar 26, 1993	15.58	15.75	15.42	15.58
211	NYSE	TSN	Thu, Mar 25, 1993	15.50	15.67	15.25	15.67
210	NYSE	TSN	Wed, Mar 24, 1993	15.33	15.67	15.17	15.50
209	NYSE	TSN	Tue, Mar 23, 1993	15.75	15.75	15.08	15.17
208	NYSE	TSN	Mon, Mar 22, 1993	16.00	16.17	15.58	15.58
207	NYSE	TSN	Fri, Mar 19, 1993	16.17	16.50	16.08	16.08
206	NYSE	TSN	Thu, Mar 18, 1993	15.67	16.17	15.67	16.17
205	NYSE	TSN	Wed, Mar 17, 1993	16.08	16.08	15.67	15.67
204	NYSE	TSN	Tue, Mar 16, 1993	16.00	16.08	15.75	16.00
203	NYSE	TSN	Mon, Mar 15, 1993	16.25	16.33	15.50	16.00
202	NYSE	TSN	Fri, Mar 12, 1993	16.67	16.83	16.17	16.25
201	NYSE	TSN	Thu, Mar 11, 1993	17.33	17.42	16.67	16.83
200	NYSE	TSN	Wed, Mar 10, 1993	17.92	18.08	17.42	17.75
199	NYSE	TSN	Tue, Mar 9, 1993	17.58	18.00	17.50	17.92
198	NYSE	TSN	Mon, Mar 8, 1993	17.25	17.67	17.17	17.67
197	NYSE	TSN	Fri, Mar 5, 1993	17.00	17.42	17.00	17.33
196	NYSE	TSN	Thu, Mar 4, 1993	16.92	17.08	16.83	17.08
195	NYSE	TSN	Wed, Mar 3, 1993	16.58	17.00	16.58	16.92
194	NYSE	TSN	Tue, Mar 2, 1993	16.67	16.67	16.50	16.67
193	NYSE	TSN	Mon, Mar 1, 1993	16.58	16.75	16.42	16.58
192	NYSE	TSN	Fri, Feb 26, 1993	16.58	16.67	16.42	16.50
191	NYSE	TSN	Thu, Feb 25, 1993	16.50	16.58	16.33	16.50
190	NYSE	TSN	Wed, Feb 24, 1993	15.83	16.50	15.83	16.50
189	NYSE	TSN	Tue, Feb 23, 1993	15.75	16.00	15.67	16.00
188	NYSE	TSN	Mon, Feb 22, 1993	15.75	15.83	15.58	15.83
187	NYSE	TSN	Fri, Feb 19, 1993	15.92	15.92	15.58	15.58
186	NYSE	TSN	Thu, Feb 18, 1993	15.92	16.00	15.67	15.83
185	NYSE	TSN	Wed, Feb 17, 1993	15.92	16.00	15.75	15.92
184	NYSE	TSN	Tue, Feb 16, 1993	15.92	16.08	15.75	15.83
183	NYSE	TSN	Fri, Feb 12, 1993	15.83	16.08	15.83	16.00
182	NYSE	TSN	Thu, Feb 11, 1993	15.83	16.00	15.75	15.92
181	NYSE	TSN	Wed, Feb 10, 1993	15.83	15.83	15.67	15.83
180	NYSE	TSN	Tue, Feb 9, 1993	15.83	15.92	15.67	15.75
179	NYSE	TSN	Mon, Feb 8, 1993	15.83	16.08	15.67	15.92
178	NYSE	TSN	Fri, Feb 5, 1993	15.75	15.83	15.67	15.83
177	NYSE	TSN	Thu, Feb 4, 1993	15.92	15.92	15.58	15.75
176	NYSE	TSN	Wed, Feb 3, 1993	15.58	15.92	15.58	15.83
175	NYSE	TSN	Tue, Feb 2, 1993	15.42	15.67	15.42	15.58
174	NYSE	TSN	Mon, Feb 1, 1993	15.75	15.83	15.50	15.50
173	NYSE	TSN	Fri, Jan 29, 1993	15.83	15.92	15.67	15.75
172	NYSE	TSN	Thu, Jan 28, 1993	15.58	15.92	15.58	15.92
171	NYSE	TSN	Wed, Jan 27, 1993	15.67	15.83	15.42	15.50
170	NYSE	TSN	Tue, Jan 26, 1993	15.92	16.08	15.67	15.83
169	NYSE	TSN	Mon, Jan 25, 1993	15.92	16.08	15.75	16.00
168	NYSE	TSN	Fri, Jan 22, 1993	16.25	16.25	15.92	15.92
167	NYSE	TSN	Thu, Jan 21, 1993	16.08	16.42	16.00	16.17
166	NYSE	TSN	Wed, Jan 20, 1993	15.92	16.17	15.75	16.17
165	NYSE	TSN	Tue, Jan 19, 1993	15.75	15.92	15.67	15.92
164	NYSE	TSN	Mon, Jan 18, 1993	15.75	15.92	15.67	15.75
163	NYSE	TSN	Fri, Jan 15, 1993	15.17	15.83	15.17	15.75
162	NYSE	TSN	Thu, Jan 14, 1993	15.08	15.33	15.00	15.33
161	NYSE	TSN	Wed, Jan 13, 1993	14.92	15.08	14.83	15.00
160	NYSE	TSN	Tue, Jan 12, 1993	15.17	15.33	14.92	15.00
159	NYSE	TSN	Mon, Jan 11, 1993	15.00	15.17	14.75	15.17
158	NYSE	TSN	Fri, Jan 8, 1993	15.17	15.33	14.75	14.92
157	NYSE	TSN	Thu, Jan 7, 1993	15.58	15.75	15.25	15.25
156	NYSE	TSN	Wed, Jan 6, 1993	15.67	15.83	15.50	15.67
155	NYSE	TSN	Tue, Jan 5, 1993	15.83	15.83	15.58	15.83
154	NYSE	TSN	Mon, Jan 4, 1993	16.08	16.17	15.75	15.75
153	NYSE	TSN	Thu, Dec 31, 1992	16.17	16.33	16.00	16.17
152	NYSE	TSN	Wed, Dec 30, 1992	16.42	16.58	16.17	16.33
151	NYSE	TSN	Tue, Dec 29, 1992	15.92	16.50	15.92	16.50
150	NYSE	TSN	Mon, Dec 28, 1992	15.92	16.17	15.92	16.08
149	NYSE	TSN	Thu, Dec 24, 1992	16.08	16.08	15.92	15.92
148	NYSE	TSN	Wed, Dec 23, 1992	15.75	16.00	15.75	15.92
147	NYSE	TSN	Tue, Dec 22, 1992	15.83	16.00	15.75	15.75
146	NYSE	TSN	Mon, Dec 21, 1992	16.00	16.00	15.83	16.00
145	NYSE	TSN	Fri, Dec 18, 1992	15.83	16.00	15.75	15.83
144	NYSE	TSN	Thu, Dec 17, 1992	15.58	15.92	15.58	15.92
143	NYSE	TSN	Wed, Dec 16, 1992	15.58	15.75	15.58	15.67
142	NYSE	TSN	Tue, Dec 15, 1992	15.67	16.00	15.58	15.58
141	NYSE	TSN	Mon, Dec 14, 1992	15.83	15.83	15.67	15.67
140	NYSE	TSN	Fri, Dec 11, 1992	15.58	15.83	15.58	15.83
139	NYSE	TSN	Thu, Dec 10, 1992	15.67	15.83	15.67	15.67
138	NYSE	TSN	Wed, Dec 9, 1992	15.83	16.00	15.67	15.75
137	NYSE	TSN	Tue, Dec 8, 1992	15.83	16.00	15.83	16.00
136	NYSE	TSN	Mon, Dec 7, 1992	16.00	16.08	15.83	16.00
135	NYSE	TSN	Fri, Dec 4, 1992	15.92	16.08	15.92	15.92
134	NYSE	TSN	Thu, Dec 3, 1992	15.92	16.08	15.83	16.00
133	NYSE	TSN	Wed, Dec 2, 1992	15.92	16.00	15.83	15.83
132	NYSE	TSN	Tue, Dec 1, 1992	15.75	16.00	15.67	15.92
131	NYSE	TSN	Mon, Nov 30, 1992	15.50	16.00	15.50	15.75
130	NYSE	TSN	Fri, Nov 27, 1992	15.50	15.67	15.50	15.50
129	NYSE	TSN	Wed, Nov 25, 1992	15.67	15.75	15.50	15.67
128	NYSE	TSN	Tue, Nov 24, 1992	15.42	15.67	15.25	15.58
127	NYSE	TSN	Mon, Nov 23, 1992	15.25	15.42	15.08	15.33
126	NYSE	TSN	Fri, Nov 20, 1992	15.00	15.25	14.83	15.25
125	NYSE	TSN	Thu, Nov 19, 1992	14.83	15.08	14.83	15.00
124	NYSE	TSN	Wed, Nov 18, 1992	14.92	15.08	14.83	14.83
123	NYSE	TSN	Tue, Nov 17, 1992	15.17	15.25	14.92	15.08
122	NYSE	TSN	Mon, Nov 16, 1992	15.42	15.42	14.92	15.25
121	NYSE	TSN	Fri, Nov 13, 1992	15.33	15.50	15.17	15.33
120	NYSE	TSN	Thu, Nov 12, 1992	15.25	15.50	15.17	15.50
119	NYSE	TSN	Wed, Nov 11, 1992	14.83	15.33	14.83	15.25
118	NYSE	TSN	Tue, Nov 10, 1992	14.67	14.92	14.58	14.83
117	NYSE	TSN	Mon, Nov 9, 1992	14.42	14.83	14.42	14.67
116	NYSE	TSN	Fri, Nov 6, 1992	14.08	14.58	13.75	14.58
115	NYSE	TSN	Thu, Nov 5, 1992	14.25	14.25	13.92	13.92
114	NYSE	TSN	Wed, Nov 4, 1992	14.25	14.33	14.08	14.33
113	NYSE	TSN	Tue, Nov 3, 1992	14.17	14.17	13.92	14.00
112	NYSE	TSN	Mon, Nov 2, 1992	13.75	14.17	13.75	14.17
111	NYSE	TSN	Fri, Oct 30, 1992	13.92	13.92	13.75	13.92
110	NYSE	TSN	Thu, Oct 29, 1992	13.92	14.00	13.75	13.92
109	NYSE	TSN	Wed, Oct 28, 1992	13.92	14.00	13.67	13.75
108	NYSE	TSN	Tue, Oct 27, 1992	14.00	14.00	13.67	13.83
107	NYSE	TSN	Mon, Oct 26, 1992	13.92	14.08	13.83	14.00
106	NYSE	TSN	Fri, Oct 23, 1992	14.00	14.17	13.92	13.92
105	NYSE	TSN	Thu, Oct 22, 1992	13.92	14.17	13.92	14.00
104	NYSE	TSN	Wed, Oct 21, 1992	14.08	14.25	13.92	13.92
103	NYSE	TSN	Tue, Oct 20, 1992	14.00	14.08	13.92	14.00
102	NYSE	TSN	Mon, Oct 19, 1992	13.75	14.08	13.75	14.08
101	NYSE	TSN	Fri, Oct 16, 1992	13.83	13.92	13.67	13.92
100	NYSE	TSN	Thu, Oct 15, 1992	13.75	13.83	13.75	13.75
99	NYSE	TSN	Wed, Oct 14, 1992	13.75	13.92	13.67	13.75
98	NYSE	TSN	Tue, Oct 13, 1992	13.92	13.92	13.75	13.92
97	NYSE	TSN	Mon, Oct 12, 1992	13.92	14.00	13.75	13.92
96	NYSE	TSN	Fri, Oct 9, 1992	14.08	14.08	13.75	13.75
95	NYSE	TSN	Thu, Oct 8, 1992	13.75	14.25	13.75	14.17
94	NYSE	TSN	Wed, Oct 7, 1992	13.83	14.00	13.75	13.75
93	NYSE	TSN	Tue, Oct 6, 1992	14.25	14.33	13.75	13.83
92	NYSE	TSN	Mon, Oct 5, 1992	14.17	14.33	13.25	14.17
91	NYSE	TSN	Fri, Oct 2, 1992	14.50	14.58	14.25	14.33
90	NYSE	TSN	Thu, Oct 1, 1992	14.92	14.92	14.50	14.50
89	NYSE	TSN	Wed, Sep 30, 1992	14.17	15.08	14.17	14.92
88	NYSE	TSN	Tue, Sep 29, 1992	14.00	14.33	14.00	14.25
87	NYSE	TSN	Mon, Sep 28, 1992	14.33	14.33	14.00	14.17
86	NYSE	TSN	Fri, Sep 25, 1992	14.08	14.50	14.00	14.33
85	NYSE	TSN	Thu, Sep 24, 1992	13.75	14.17	13.58	14.08
84	NYSE	TSN	Wed, Sep 23, 1992	13.50	13.83	13.50	13.75
83	NYSE	TSN	Tue, Sep 22, 1992	13.33	13.50	13.25	13.50
82	NYSE	TSN	Mon, Sep 21, 1992	13.08	13.33	13.08	13.17
81	NYSE	TSN	Fri, Sep 18, 1992	13.00	13.17	12.83	13.17
80	NYSE	TSN	Thu, Sep 17, 1992	13.00	13.17	12.92	13.00
79	NYSE	TSN	Wed, Sep 16, 1992	13.08	13.17	13.00	13.08
78	NYSE	TSN	Tue, Sep 15, 1992	13.00	13.17	13.00	13.00
77	NYSE	TSN	Mon, Sep 14, 1992	13.08	13.17	13.00	13.17
76	NYSE	TSN	Fri, Sep 11, 1992	13.08	13.25	13.08	13.17
75	NYSE	TSN	Thu, Sep 10, 1992	13.08	13.25	13.08	13.17
74	NYSE	TSN	Wed, Sep 9, 1992	13.00	13.25	13.00	13.17
73	NYSE	TSN	Tue, Sep 8, 1992	13.25	13.33	13.00	13.00
72	NYSE	TSN	Fri, Sep 4, 1992	13.33	13.42	13.25	13.25
71	NYSE	TSN	Thu, Sep 3, 1992	13.25	13.42	13.25	13.25
70	NYSE	TSN	Wed, Sep 2, 1992	13.08	13.42	13.00	13.42
69	NYSE	TSN	Tue, Sep 1, 1992	13.25	13.42	13.08	13.08
68	NYSE	TSN	Mon, Aug 31, 1992	13.50	13.50	13.25	13.25
67	NYSE	TSN	Fri, Aug 28, 1992	13.50	13.50	13.33	13.50
66	NYSE	TSN	Thu, Aug 27, 1992	13.42	13.50	13.17	13.42
65	NYSE	TSN	Wed, Aug 26, 1992	13.50	13.58	13.42	13.50
64	NYSE	TSN	Tue, Aug 25, 1992	13.67	13.67	13.42	13.50
63	NYSE	TSN	Mon, Aug 24, 1992	13.75	13.92	13.58	13.58
62	NYSE	TSN	Fri, Aug 21, 1992	14.08	14.25	13.83	13.83
61	NYSE	TSN	Thu, Aug 20, 1992	14.17	14.25	13.83	14.08
60	NYSE	TSN	Wed, Aug 19, 1992	14.08	14.33	14.00	14.00
59	NYSE	TSN	Tue, Aug 18, 1992	14.08	14.17	13.92	14.08
58	NYSE	TSN	Mon, Aug 17, 1992	13.75	14.08	13.75	14.00
57	NYSE	TSN	Fri, Aug 14, 1992	13.83	14.00	13.75	13.92
56	NYSE	TSN	Thu, Aug 13, 1992	13.75	14.00	13.75	13.92
55	NYSE	TSN	Wed, Aug 12, 1992	13.67	13.83	13.67	13.83
54	NYSE	TSN	Tue, Aug 11, 1992	13.75	13.75	13.50	13.75
53	NYSE	TSN	Mon, Aug 10, 1992	13.58	13.75	13.58	13.58
52	NYSE	TSN	Fri, Aug 7, 1992	13.67	13.75	13.58	13.67
51	NYSE	TSN	Thu, Aug 6, 1992	13.33	13.83	13.33	13.67
50	NYSE	TSN	Wed, Aug 5, 1992	13.33	13.42	13.25	13.33
49	NYSE	TSN	Tue, Aug 4, 1992	13.42	13.50	13.25	13.33
48	NYSE	TSN	Mon, Aug 3, 1992	13.25	13.42	13.25	13.42
47	NYSE	TSN	Fri, Jul 31, 1992	13.33	13.50	13.17	13.33
46	NYSE	TSN	Thu, Jul 30, 1992	13.08	13.33	12.92	13.17
45	NYSE	TSN	Wed, Jul 29, 1992	13.42	13.50	12.92	13.00
44	NYSE	TSN	Tue, Jul 28, 1992	13.67	14.33	13.17	13.33
43	NYSE	TSN	Mon, Jul 27, 1992	12.75	13.92	12.50	13.67
42	NYSE	TSN	Fri, Jul 24, 1992	12.25	12.75	12.17	12.75
41	NYSE	TSN	Thu, Jul 23, 1992	12.25	12.25	12.17	12.25
40	NYSE	TSN	Wed, Jul 22, 1992	12.25	12.25	12.17	12.25
39	NYSE	TSN	Tue, Jul 21, 1992	12.25	12.33	12.17	12.17
38	NYSE	TSN	Mon, Jul 20, 1992	12.17	12.33	12.08	12.08
37	NYSE	TSN	Fri, Jul 17, 1992	12.33	12.33	12.17	12.17
36	NYSE	TSN	Thu, Jul 16, 1992	12.33	12.42	12.25	12.33
35	NYSE	TSN	Wed, Jul 15, 1992	12.33	12.42	12.25	12.33
34	NYSE	TSN	Tue, Jul 14, 1992	11.83	12.33	11.83	12.33
33	NYSE	TSN	Mon, Jul 13, 1992	11.67	12.00	11.58	12.00
32	NYSE	TSN	Fri, Jul 10, 1992	11.50	11.83	11.50	11.67
31	NYSE	TSN	Thu, Jul 9, 1992	11.42	11.58	11.33	11.42
30	NYSE	TSN	Wed, Jul 8, 1992	11.42	11.42	11.33	11.42
29	NYSE	TSN	Tue, Jul 7, 1992	11.58	11.58	11.33	11.42
28	NYSE	TSN	Mon, Jul 6, 1992	11.58	11.58	11.42	11.42
27	NYSE	TSN	Thu, Jul 2, 1992	11.42	11.58	11.42	11.50
26	NYSE	TSN	Wed, Jul 1, 1992	11.50	11.58	11.42	11.42
25	NYSE	TSN	Tue, Jun 30, 1992	11.33	11.58	11.33	11.42
24	NYSE	TSN	Mon, Jun 29, 1992	11.33	11.42	11.25	11.42
23	NYSE	TSN	Fri, Jun 26, 1992	11.42	11.42	11.17	11.33
22	NYSE	TSN	Thu, Jun 25, 1992	11.33	11.50	11.33	11.33
21	NYSE	TSN	Wed, Jun 24, 1992	11.33	11.50	11.33	11.42
20	NYSE	TSN	Tue, Jun 23, 1992	11.50	11.50	11.33	11.42
19	NYSE	TSN	Mon, Jun 22, 1992	11.50	11.50	11.33	11.50
18	NYSE	TSN	Fri, Jun 19, 1992	11.67	11.67	11.42	11.58
17	NYSE	TSN	Thu, Jun 18, 1992	11.67	11.67	11.58	11.58
16	NYSE	TSN	Wed, Jun 17, 1992	11.67	11.75	11.50	11.67
15	NYSE	TSN	Tue, Jun 16, 1992	12.08	12.08	11.58	11.67
14	NYSE	TSN	Mon, Jun 15, 1992	12.58	12.67	12.33	12.33
13	NYSE	TSN	Fri, Jun 12, 1992	12.67	12.92	12.58	12.67
12	NYSE	TSN	Thu, Jun 11, 1992	12.50	12.75	12.42	12.58
11	NYSE	TSN	Wed, Jun 10, 1992	12.67	12.67	12.50	12.50
10	NYSE	TSN	Tue, Jun 9, 1992	12.58	12.67	12.50	12.58
9	NYSE	TSN	Mon, Jun 8, 1992	12.42	12.58	12.25	12.58
8	NYSE	TSN	Fri, Jun 5, 1992	12.58	12.67	12.33	12.42
7	NYSE	TSN	Thu, Jun 4, 1992	12.42	12.58	12.42	12.50
6	NYSE	TSN	Wed, Jun 3, 1992	12.25	12.50	12.25	12.50
5	NYSE	TSN	Tue, Jun 2, 1992	12.33	12.42	12.17	12.33
4	NYSE	TSN	Mon, Jun 1, 1992	12.25	12.42	12.08	12.33
3	NYSE	TSN	Fri, May 29, 1992	12.42	12.58	12.25	12.42
2	NYSE	TSN	Thu, May 28, 1992	12.42	12.67	12.33	12.42
1	NYSE	TSN	Wed, May 27, 1992	12.58	12.58	12.33	12.42
#	Exchange	Symbol	Date	Open	High	Low	Close

Tyson Foods Inc NYSE:TSN 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