TotalEnergies SE NYSE:TTE Historical Prices

Below are the 3731 trading days of historical prices for TTE.

#	Exchange	Symbol	Date	Open	High	Low	Close
3731	NYSE	TTE	Thu, Mar 21, 2024	68.62	69.03	67.93	68.02
3730	NYSE	TTE	Wed, Mar 20, 2024	68.35	69.31	68.25	69.19
3729	NYSE	TTE	Tue, Mar 19, 2024	68.64	69.13	68.39	68.40
3728	NYSE	TTE	Mon, Mar 18, 2024	67.55	68.29	67.13	68.10
3727	NYSE	TTE	Fri, Mar 15, 2024	68.32	68.64	67.75	67.29
3726	NYSE	TTE	Thu, Mar 14, 2024	67.86	68.30	67.58	68.07
3725	NYSE	TTE	Wed, Mar 13, 2024	67.33	68.06	67.31	67.79
3724	NYSE	TTE	Tue, Mar 12, 2024	66.08	66.43	65.89	66.27
3723	NYSE	TTE	Mon, Mar 11, 2024	65.73	66.11	65.41	66.10
3722	NYSE	TTE	Fri, Mar 8, 2024	66.13	66.25	65.59	65.79
3721	NYSE	TTE	Thu, Mar 7, 2024	65.37	65.85	65.33	65.65
3720	NYSE	TTE	Wed, Mar 6, 2024	65.35	65.68	65.12	65.24
3719	NYSE	TTE	Tue, Mar 5, 2024	63.96	64.47	63.88	64.16
3718	NYSE	TTE	Mon, Mar 4, 2024	64.81	64.87	64.19	64.33
3717	NYSE	TTE	Fri, Mar 1, 2024	64.40	64.90	64.07	64.50
3716	NYSE	TTE	Thu, Feb 29, 2024	64.32	64.38	63.59	64.07
3715	NYSE	TTE	Wed, Feb 28, 2024	64.41	64.64	63.92	63.92
3714	NYSE	TTE	Tue, Feb 27, 2024	64.74	64.94	64.45	64.54
3713	NYSE	TTE	Mon, Feb 26, 2024	63.77	64.32	63.64	64.30
3712	NYSE	TTE	Fri, Feb 23, 2024	64.20	64.73	63.83	64.51
3711	NYSE	TTE	Thu, Feb 22, 2024	64.16	64.42	63.60	64.14
3710	NYSE	TTE	Wed, Feb 21, 2024	63.61	64.14	63.39	64.09
3709	NYSE	TTE	Tue, Feb 20, 2024	63.93	63.93	63.11	63.26
3708	NYSE	TTE	Fri, Feb 16, 2024	64.56	64.78	64.27	64.45
3707	NYSE	TTE	Thu, Feb 15, 2024	63.65	65.00	63.60	65.00
3706	NYSE	TTE	Wed, Feb 14, 2024	64.73	65.04	64.38	64.63
3705	NYSE	TTE	Tue, Feb 13, 2024	65.21	65.28	64.11	64.43
3704	NYSE	TTE	Mon, Feb 12, 2024	64.40	64.82	64.19	64.63
3703	NYSE	TTE	Fri, Feb 9, 2024	64.41	64.53	64.09	64.31
3702	NYSE	TTE	Thu, Feb 8, 2024	63.39	64.33	63.28	64.19
3701	NYSE	TTE	Wed, Feb 7, 2024	62.90	63.26	62.65	63.05
3700	NYSE	TTE	Tue, Feb 6, 2024	64.69	65.36	64.64	65.05
3699	NYSE	TTE	Mon, Feb 5, 2024	63.52	64.21	63.25	63.87
3698	NYSE	TTE	Fri, Feb 2, 2024	64.76	64.81	64.31	64.37
3697	NYSE	TTE	Thu, Feb 1, 2024	65.47	66.22	65.23	65.45
3696	NYSE	TTE	Wed, Jan 31, 2024	65.92	66.02	65.08	65.18
3695	NYSE	TTE	Tue, Jan 30, 2024	65.42	66.13	65.23	66.01
3694	NYSE	TTE	Mon, Jan 29, 2024	65.42	65.60	64.80	65.55
3693	NYSE	TTE	Fri, Jan 26, 2024	65.06	65.69	64.66	65.54
3692	NYSE	TTE	Thu, Jan 25, 2024	64.16	64.91	63.74	64.91
3691	NYSE	TTE	Wed, Jan 24, 2024	64.29	64.46	63.75	64.24
3690	NYSE	TTE	Tue, Jan 23, 2024	62.91	63.30	62.83	63.27
3689	NYSE	TTE	Mon, Jan 22, 2024	62.92	63.33	62.59	63.26
3688	NYSE	TTE	Fri, Jan 19, 2024	63.79	63.86	63.36	63.86
3687	NYSE	TTE	Thu, Jan 18, 2024	63.43	64.01	62.95	63.97
3686	NYSE	TTE	Wed, Jan 17, 2024	63.00	63.35	62.72	63.18
3685	NYSE	TTE	Tue, Jan 16, 2024	65.10	65.33	64.30	64.48
3684	NYSE	TTE	Fri, Jan 12, 2024	66.28	66.48	65.86	66.33
3683	NYSE	TTE	Thu, Jan 11, 2024	65.79	65.86	64.85	65.37
3682	NYSE	TTE	Wed, Jan 10, 2024	65.74	65.79	64.89	65.02
3681	NYSE	TTE	Tue, Jan 9, 2024	66.16	66.18	65.40	65.48
3680	NYSE	TTE	Mon, Jan 8, 2024	66.90	66.90	66.35	66.65
3679	NYSE	TTE	Fri, Jan 5, 2024	68.45	68.77	68.08	68.22
3678	NYSE	TTE	Thu, Jan 4, 2024	68.78	68.92	67.96	68.05
3677	NYSE	TTE	Wed, Jan 3, 2024	67.25	67.99	66.88	67.61
3676	NYSE	TTE	Tue, Jan 2, 2024	67.71	68.14	67.48	67.57
3675	NYSE	TTE	Fri, Dec 29, 2023	67.56	67.62	67.21	67.38
3674	NYSE	TTE	Thu, Dec 28, 2023	67.63	67.82	66.92	66.92
3673	NYSE	TTE	Wed, Dec 27, 2023	69.30	69.63	68.96	68.35
3672	NYSE	TTE	Tue, Dec 26, 2023	68.39	69.26	68.39	68.95
3671	NYSE	TTE	Fri, Dec 22, 2023	68.88	68.99	68.39	68.46
3670	NYSE	TTE	Thu, Dec 21, 2023	67.79	68.40	67.69	68.40
3669	NYSE	TTE	Wed, Dec 20, 2023	67.98	68.26	67.20	67.20
3668	NYSE	TTE	Tue, Dec 19, 2023	67.81	68.04	67.72	67.90
3667	NYSE	TTE	Mon, Dec 18, 2023	68.27	68.52	67.65	67.73
3666	NYSE	TTE	Fri, Dec 15, 2023	67.91	67.97	66.73	66.93
3665	NYSE	TTE	Thu, Dec 14, 2023	67.20	67.88	67.16	67.74
3664	NYSE	TTE	Wed, Dec 13, 2023	66.41	67.09	66.00	67.06
3663	NYSE	TTE	Tue, Dec 12, 2023	66.17	66.58	65.98	66.32
3662	NYSE	TTE	Mon, Dec 11, 2023	66.57	66.84	66.31	66.53
3661	NYSE	TTE	Fri, Dec 8, 2023	65.94	66.68	65.89	66.57
3660	NYSE	TTE	Thu, Dec 7, 2023	65.37	65.58	65.12	65.51
3659	NYSE	TTE	Wed, Dec 6, 2023	65.90	66.01	64.78	64.84
3658	NYSE	TTE	Tue, Dec 5, 2023	66.49	66.60	65.33	65.33
3657	NYSE	TTE	Mon, Dec 4, 2023	66.20	66.63	66.04	66.22
3656	NYSE	TTE	Fri, Dec 1, 2023	67.49	68.04	67.19	67.37
3655	NYSE	TTE	Thu, Nov 30, 2023	68.49	68.95	67.69	68.05
3654	NYSE	TTE	Wed, Nov 29, 2023	68.08	68.31	67.55	67.86
3653	NYSE	TTE	Tue, Nov 28, 2023	69.24	69.51	68.96	68.97
3652	NYSE	TTE	Mon, Nov 27, 2023	69.25	69.30	68.53	68.70
3651	NYSE	TTE	Fri, Nov 24, 2023	68.98	69.35	68.73	68.78
3650	NYSE	TTE	Wed, Nov 22, 2023	66.64	68.17	66.46	68.09
3649	NYSE	TTE	Tue, Nov 21, 2023	68.92	69.06	68.62	68.95
3648	NYSE	TTE	Mon, Nov 20, 2023	68.35	68.99	68.20	68.61
3647	NYSE	TTE	Fri, Nov 17, 2023	67.15	67.68	67.11	67.41
3646	NYSE	TTE	Thu, Nov 16, 2023	66.50	66.60	65.85	66.43
3645	NYSE	TTE	Wed, Nov 15, 2023	67.73	68.07	67.29	67.35
3644	NYSE	TTE	Tue, Nov 14, 2023	67.44	68.03	67.42	67.76
3643	NYSE	TTE	Mon, Nov 13, 2023	66.74	67.26	66.66	67.13
3642	NYSE	TTE	Fri, Nov 10, 2023	66.54	66.64	65.73	66.58
3641	NYSE	TTE	Thu, Nov 9, 2023	65.11	65.63	65.04	65.04
3640	NYSE	TTE	Wed, Nov 8, 2023	65.65	65.71	64.50	64.65
3639	NYSE	TTE	Tue, Nov 7, 2023	65.92	65.94	65.27	65.49
3638	NYSE	TTE	Mon, Nov 6, 2023	67.59	67.59	66.87	66.95
3637	NYSE	TTE	Fri, Nov 3, 2023	67.28	67.31	66.05	66.45
3636	NYSE	TTE	Thu, Nov 2, 2023	67.93	68.83	67.80	68.64
3635	NYSE	TTE	Wed, Nov 1, 2023	67.19	67.74	66.85	67.05
3634	NYSE	TTE	Tue, Oct 31, 2023	66.71	67.28	66.37	66.60
3633	NYSE	TTE	Mon, Oct 30, 2023	67.18	67.46	66.67	66.95
3632	NYSE	TTE	Fri, Oct 27, 2023	67.63	67.78	66.14	66.27
3631	NYSE	TTE	Thu, Oct 26, 2023	65.65	66.10	65.33	65.65
3630	NYSE	TTE	Wed, Oct 25, 2023	65.48	65.88	65.24	65.61
3629	NYSE	TTE	Tue, Oct 24, 2023	66.09	66.15	65.20	65.20
3628	NYSE	TTE	Mon, Oct 23, 2023	66.22	66.51	65.69	66.01
3627	NYSE	TTE	Fri, Oct 20, 2023	67.04	67.29	65.86	65.88
3626	NYSE	TTE	Thu, Oct 19, 2023	66.53	67.29	66.38	67.06
3625	NYSE	TTE	Wed, Oct 18, 2023	67.22	67.38	66.90	67.04
3624	NYSE	TTE	Tue, Oct 17, 2023	66.27	67.19	66.26	67.00
3623	NYSE	TTE	Mon, Oct 16, 2023	66.70	66.75	66.21	66.55
3622	NYSE	TTE	Fri, Oct 13, 2023	66.64	66.90	66.15	66.46
3621	NYSE	TTE	Thu, Oct 12, 2023	66.00	66.01	64.97	65.46
3620	NYSE	TTE	Wed, Oct 11, 2023	66.37	66.50	65.41	65.72
3619	NYSE	TTE	Tue, Oct 10, 2023	65.33	65.89	65.07	65.51
3618	NYSE	TTE	Mon, Oct 9, 2023	64.89	65.16	64.38	65.07
3617	NYSE	TTE	Fri, Oct 6, 2023	63.51	64.37	62.76	63.99
3616	NYSE	TTE	Thu, Oct 5, 2023	62.28	63.22	62.28	62.93
3615	NYSE	TTE	Wed, Oct 4, 2023	63.59	63.60	62.47	62.82
3614	NYSE	TTE	Tue, Oct 3, 2023	64.11	64.44	63.73	64.38
3613	NYSE	TTE	Mon, Oct 2, 2023	65.95	66.05	64.31	64.62
3612	NYSE	TTE	Fri, Sep 29, 2023	66.86	66.93	65.49	65.76
3611	NYSE	TTE	Thu, Sep 28, 2023	67.04	67.33	66.67	66.84
3610	NYSE	TTE	Wed, Sep 27, 2023	65.91	66.26	65.60	66.21
3609	NYSE	TTE	Tue, Sep 26, 2023	65.00	65.58	64.91	65.39
3608	NYSE	TTE	Mon, Sep 25, 2023	65.70	66.21	65.32	66.19
3607	NYSE	TTE	Fri, Sep 22, 2023	65.97	66.17	65.55	65.61
3606	NYSE	TTE	Thu, Sep 21, 2023	66.55	66.67	65.44	65.52
3605	NYSE	TTE	Wed, Sep 20, 2023	66.65	67.19	66.28	66.35
3604	NYSE	TTE	Tue, Sep 19, 2023	66.44	66.79	66.17	66.33
3603	NYSE	TTE	Mon, Sep 18, 2023	65.58	65.66	65.12	65.47
3602	NYSE	TTE	Fri, Sep 15, 2023	65.64	66.08	65.22	65.29
3601	NYSE	TTE	Thu, Sep 14, 2023	66.09	66.66	65.97	65.53
3600	NYSE	TTE	Wed, Sep 13, 2023	66.06	66.06	65.18	65.97
3599	NYSE	TTE	Tue, Sep 12, 2023	65.28	65.98	65.22	65.85
3598	NYSE	TTE	Mon, Sep 11, 2023	65.37	65.66	64.65	64.65
3597	NYSE	TTE	Fri, Sep 8, 2023	64.31	64.82	64.24	64.34
3596	NYSE	TTE	Thu, Sep 7, 2023	64.03	64.32	63.76	63.86
3595	NYSE	TTE	Wed, Sep 6, 2023	63.89	64.35	63.50	64.13
3594	NYSE	TTE	Tue, Sep 5, 2023	64.35	64.47	63.65	63.80
3593	NYSE	TTE	Fri, Sep 1, 2023	64.20	64.38	63.48	63.88
3592	NYSE	TTE	Thu, Aug 31, 2023	63.20	63.41	62.68	62.91
3591	NYSE	TTE	Wed, Aug 30, 2023	63.65	63.76	63.16	63.16
3590	NYSE	TTE	Tue, Aug 29, 2023	62.71	63.21	62.40	63.21
3589	NYSE	TTE	Mon, Aug 28, 2023	62.53	62.88	62.33	62.59
3588	NYSE	TTE	Fri, Aug 25, 2023	62.27	62.45	61.73	62.26
3587	NYSE	TTE	Thu, Aug 24, 2023	61.56	62.32	61.56	61.68
3586	NYSE	TTE	Wed, Aug 23, 2023	61.57	62.18	61.14	62.13
3585	NYSE	TTE	Tue, Aug 22, 2023	63.07	63.15	62.47	62.60
3584	NYSE	TTE	Mon, Aug 21, 2023	62.88	63.01	62.40	62.68
3583	NYSE	TTE	Fri, Aug 18, 2023	61.05	62.15	61.00	61.91
3582	NYSE	TTE	Thu, Aug 17, 2023	61.74	62.08	61.19	61.27
3581	NYSE	TTE	Wed, Aug 16, 2023	61.16	61.76	60.93	60.98
3580	NYSE	TTE	Tue, Aug 15, 2023	61.63	61.68	61.05	61.13
3579	NYSE	TTE	Mon, Aug 14, 2023	61.74	61.83	61.23	61.62
3578	NYSE	TTE	Fri, Aug 11, 2023	62.26	62.78	62.21	62.57
3577	NYSE	TTE	Thu, Aug 10, 2023	63.70	64.13	63.14	63.32
3576	NYSE	TTE	Wed, Aug 9, 2023	62.43	62.92	62.33	62.54
3575	NYSE	TTE	Tue, Aug 8, 2023	59.95	60.92	59.51	60.85
3574	NYSE	TTE	Mon, Aug 7, 2023	60.95	61.16	60.43	61.01
3573	NYSE	TTE	Fri, Aug 4, 2023	60.51	61.49	60.47	60.64
3572	NYSE	TTE	Thu, Aug 3, 2023	58.68	59.56	58.53	59.28
3571	NYSE	TTE	Wed, Aug 2, 2023	59.32	59.43	57.97	58.30
3570	NYSE	TTE	Tue, Aug 1, 2023	60.46	60.77	59.76	60.35
3569	NYSE	TTE	Mon, Jul 31, 2023	60.89	61.24	60.77	60.85
3568	NYSE	TTE	Fri, Jul 28, 2023	59.58	60.27	59.34	59.91
3567	NYSE	TTE	Thu, Jul 27, 2023	59.93	60.05	59.01	59.17
3566	NYSE	TTE	Wed, Jul 26, 2023	59.13	59.88	59.10	59.71
3565	NYSE	TTE	Tue, Jul 25, 2023	59.96	60.45	59.69	60.36
3564	NYSE	TTE	Mon, Jul 24, 2023	60.56	60.87	60.46	60.57
3563	NYSE	TTE	Fri, Jul 21, 2023	60.00	60.19	59.65	60.14
3562	NYSE	TTE	Thu, Jul 20, 2023	59.52	59.91	59.29	59.63
3561	NYSE	TTE	Wed, Jul 19, 2023	58.25	58.80	58.25	58.61
3560	NYSE	TTE	Tue, Jul 18, 2023	57.40	58.04	57.30	57.86
3559	NYSE	TTE	Mon, Jul 17, 2023	57.26	57.48	57.01	57.02
3558	NYSE	TTE	Fri, Jul 14, 2023	58.29	58.29	57.19	57.29
3557	NYSE	TTE	Thu, Jul 13, 2023	59.10	59.31	58.69	58.93
3556	NYSE	TTE	Wed, Jul 12, 2023	58.30	58.61	58.29	58.39
3555	NYSE	TTE	Tue, Jul 11, 2023	56.96	57.44	56.84	57.38
3554	NYSE	TTE	Mon, Jul 10, 2023	56.51	56.85	56.12	56.39
3553	NYSE	TTE	Fri, Jul 7, 2023	55.29	56.31	55.27	56.14
3552	NYSE	TTE	Thu, Jul 6, 2023	55.99	56.09	54.94	55.39
3551	NYSE	TTE	Wed, Jul 5, 2023	57.85	57.85	57.06	57.30
3550	NYSE	TTE	Mon, Jul 3, 2023	58.55	58.68	58.14	58.14
3549	NYSE	TTE	Fri, Jun 30, 2023	57.61	57.82	57.19	57.64
3548	NYSE	TTE	Thu, Jun 29, 2023	56.83	57.07	56.45	57.06
3547	NYSE	TTE	Wed, Jun 28, 2023	56.54	56.88	56.04	56.62
3546	NYSE	TTE	Tue, Jun 27, 2023	56.97	57.03	56.48	56.73
3545	NYSE	TTE	Mon, Jun 26, 2023	57.09	57.82	57.09	57.49
3544	NYSE	TTE	Fri, Jun 23, 2023	56.82	57.21	56.53	56.66
3543	NYSE	TTE	Thu, Jun 22, 2023	57.86	57.94	57.26	57.42
3542	NYSE	TTE	Wed, Jun 21, 2023	57.98	59.09	57.93	58.77
3541	NYSE	TTE	Tue, Jun 20, 2023	57.68	57.72	56.99	57.28
3540	NYSE	TTE	Fri, Jun 16, 2023	58.51	58.72	57.82	58.04
3539	NYSE	TTE	Thu, Jun 15, 2023	58.37	58.96	58.31	57.94
3538	NYSE	TTE	Wed, Jun 14, 2023	58.77	59.01	57.89	58.09
3537	NYSE	TTE	Tue, Jun 13, 2023	58.47	58.98	57.95	58.02
3536	NYSE	TTE	Mon, Jun 12, 2023	58.25	58.48	57.72	57.87
3535	NYSE	TTE	Fri, Jun 9, 2023	58.96	59.39	58.62	59.08
3534	NYSE	TTE	Thu, Jun 8, 2023	59.26	59.54	58.73	59.49
3533	NYSE	TTE	Wed, Jun 7, 2023	58.42	59.08	58.33	58.94
3532	NYSE	TTE	Tue, Jun 6, 2023	57.41	58.20	57.34	58.20
3531	NYSE	TTE	Mon, Jun 5, 2023	59.64	59.56	58.33	59.20
3530	NYSE	TTE	Fri, Jun 2, 2023	59.14	59.44	58.99	59.20
3529	NYSE	TTE	Thu, Jun 1, 2023	57.09	58.26	56.99	57.59
3528	NYSE	TTE	Wed, May 31, 2023	56.28	56.73	55.88	56.30
3527	NYSE	TTE	Tue, May 30, 2023	58.27	58.33	57.50	57.85
3526	NYSE	TTE	Fri, May 26, 2023	59.54	59.87	59.27	59.67
3525	NYSE	TTE	Thu, May 25, 2023	59.50	59.56	58.70	59.30
3524	NYSE	TTE	Wed, May 24, 2023	61.20	61.35	60.58	60.95
3523	NYSE	TTE	Tue, May 23, 2023	61.18	61.76	61.05	61.35
3522	NYSE	TTE	Mon, May 22, 2023	60.30	60.73	60.23	60.46
3521	NYSE	TTE	Fri, May 19, 2023	60.79	60.97	60.43	60.43
3520	NYSE	TTE	Thu, May 18, 2023	60.38	60.39	59.55	60.01
3519	NYSE	TTE	Wed, May 17, 2023	59.94	60.51	59.59	60.06
3518	NYSE	TTE	Tue, May 16, 2023	60.20	60.43	59.52	59.60
3517	NYSE	TTE	Mon, May 15, 2023	60.57	61.00	60.36	60.89
3516	NYSE	TTE	Fri, May 12, 2023	60.59	60.84	59.96	60.27
3515	NYSE	TTE	Thu, May 11, 2023	59.60	59.99	59.28	59.99
3514	NYSE	TTE	Wed, May 10, 2023	61.62	61.62	60.38	60.93
3513	NYSE	TTE	Tue, May 9, 2023	60.50	61.30	60.37	61.09
3512	NYSE	TTE	Mon, May 8, 2023	62.50	62.58	61.42	61.46
3511	NYSE	TTE	Fri, May 5, 2023	61.44	62.31	61.42	61.92
3510	NYSE	TTE	Thu, May 4, 2023	60.44	60.86	59.68	60.26
3509	NYSE	TTE	Wed, May 3, 2023	59.98	60.70	59.88	60.02
3508	NYSE	TTE	Tue, May 2, 2023	61.73	61.73	60.27	60.68
3507	NYSE	TTE	Mon, May 1, 2023	63.62	63.82	62.85	63.06
3506	NYSE	TTE	Fri, Apr 28, 2023	62.64	63.96	62.48	63.93
3505	NYSE	TTE	Thu, Apr 27, 2023	62.70	63.35	62.41	62.77
3504	NYSE	TTE	Wed, Apr 26, 2023	64.78	64.82	63.09	63.38
3503	NYSE	TTE	Tue, Apr 25, 2023	63.82	63.87	62.96	63.25
3502	NYSE	TTE	Mon, Apr 24, 2023	63.75	64.51	63.73	64.38
3501	NYSE	TTE	Fri, Apr 21, 2023	62.99	63.48	62.95	63.45
3500	NYSE	TTE	Thu, Apr 20, 2023	62.96	63.55	62.94	63.53
3499	NYSE	TTE	Wed, Apr 19, 2023	63.31	63.98	63.24	63.75
3498	NYSE	TTE	Tue, Apr 18, 2023	63.98	64.60	63.81	64.19
3497	NYSE	TTE	Mon, Apr 17, 2023	64.79	64.85	64.08	64.33
3496	NYSE	TTE	Fri, Apr 14, 2023	64.87	65.01	64.41	64.95
3495	NYSE	TTE	Thu, Apr 13, 2023	64.84	64.84	64.28	64.43
3494	NYSE	TTE	Wed, Apr 12, 2023	64.34	64.62	63.96	64.06
3493	NYSE	TTE	Tue, Apr 11, 2023	63.74	64.00	63.54	63.66
3492	NYSE	TTE	Mon, Apr 10, 2023	62.54	63.37	62.54	63.30
3491	NYSE	TTE	Thu, Apr 6, 2023	63.01	63.24	62.67	62.80
3490	NYSE	TTE	Wed, Apr 5, 2023	62.72	62.90	62.10	62.72
3489	NYSE	TTE	Tue, Apr 4, 2023	62.48	62.69	61.71	62.08
3488	NYSE	TTE	Mon, Apr 3, 2023	62.47	63.48	62.23	63.14
3487	NYSE	TTE	Fri, Mar 31, 2023	58.94	59.30	58.87	59.05
3486	NYSE	TTE	Thu, Mar 30, 2023	59.62	59.63	59.00	59.14
3485	NYSE	TTE	Wed, Mar 29, 2023	58.42	58.53	58.13	58.16
3484	NYSE	TTE	Tue, Mar 28, 2023	57.35	58.21	57.22	57.86
3483	NYSE	TTE	Mon, Mar 27, 2023	56.35	57.30	55.94	57.20
3482	NYSE	TTE	Fri, Mar 24, 2023	55.59	56.16	55.02	55.70
3481	NYSE	TTE	Thu, Mar 23, 2023	58.36	58.66	56.85	57.06
3480	NYSE	TTE	Wed, Mar 22, 2023	58.69	59.32	58.16	58.16
3479	NYSE	TTE	Tue, Mar 21, 2023	59.35	59.53	58.21	58.86
3478	NYSE	TTE	Mon, Mar 20, 2023	56.76	57.48	56.70	57.15
3477	NYSE	TTE	Fri, Mar 17, 2023	57.14	57.23	55.95	56.02
3476	NYSE	TTE	Thu, Mar 16, 2023	55.55	57.56	55.03	57.56
3475	NYSE	TTE	Wed, Mar 15, 2023	55.89	57.35	55.88	57.35
3474	NYSE	TTE	Tue, Mar 14, 2023	59.84	60.63	59.35	59.94
3473	NYSE	TTE	Mon, Mar 13, 2023	59.02	60.11	58.60	59.16
3472	NYSE	TTE	Fri, Mar 10, 2023	61.49	61.98	60.76	61.01
3471	NYSE	TTE	Thu, Mar 9, 2023	61.71	62.20	60.89	60.95
3470	NYSE	TTE	Wed, Mar 8, 2023	62.16	62.53	61.68	61.97
3469	NYSE	TTE	Tue, Mar 7, 2023	63.24	63.25	62.00	62.40
3468	NYSE	TTE	Mon, Mar 6, 2023	63.35	63.73	63.06	63.47
3467	NYSE	TTE	Fri, Mar 3, 2023	61.86	62.93	61.74	62.76
3466	NYSE	TTE	Thu, Mar 2, 2023	62.12	62.75	62.03	62.56
3465	NYSE	TTE	Wed, Mar 1, 2023	62.16	62.53	61.78	62.19
3464	NYSE	TTE	Tue, Feb 28, 2023	62.87	62.90	61.66	61.91
3463	NYSE	TTE	Mon, Feb 27, 2023	62.46	62.96	62.19	62.43
3462	NYSE	TTE	Fri, Feb 24, 2023	61.65	62.62	61.46	62.60
3461	NYSE	TTE	Thu, Feb 23, 2023	62.79	63.42	62.53	63.32
3460	NYSE	TTE	Wed, Feb 22, 2023	62.08	62.49	61.52	61.79
3459	NYSE	TTE	Tue, Feb 21, 2023	62.46	63.13	62.43	62.70
3458	NYSE	TTE	Fri, Feb 17, 2023	62.75	62.84	62.04	62.26
3457	NYSE	TTE	Thu, Feb 16, 2023	63.75	64.36	63.71	63.88
3456	NYSE	TTE	Wed, Feb 15, 2023	64.18	64.75	63.70	64.66
3455	NYSE	TTE	Tue, Feb 14, 2023	64.17	65.01	63.96	64.88
3454	NYSE	TTE	Mon, Feb 13, 2023	63.81	64.27	63.43	63.99
3453	NYSE	TTE	Fri, Feb 10, 2023	63.30	63.87	63.08	63.73
3452	NYSE	TTE	Thu, Feb 9, 2023	62.23	62.35	61.50	61.76
3451	NYSE	TTE	Wed, Feb 8, 2023	61.41	61.92	60.46	60.92
3450	NYSE	TTE	Tue, Feb 7, 2023	60.86	61.95	60.82	61.78
3449	NYSE	TTE	Mon, Feb 6, 2023	60.56	60.72	59.38	60.25
3448	NYSE	TTE	Fri, Feb 3, 2023	60.97	61.83	60.37	60.60
3447	NYSE	TTE	Thu, Feb 2, 2023	60.94	60.99	59.66	60.25
3446	NYSE	TTE	Wed, Feb 1, 2023	61.81	61.94	60.26	61.06
3445	NYSE	TTE	Tue, Jan 31, 2023	61.85	62.11	61.42	62.04
3444	NYSE	TTE	Mon, Jan 30, 2023	62.90	63.12	62.45	62.55
3443	NYSE	TTE	Fri, Jan 27, 2023	63.89	64.01	63.12	63.25
3442	NYSE	TTE	Thu, Jan 26, 2023	64.09	64.57	63.17	64.49
3441	NYSE	TTE	Wed, Jan 25, 2023	63.15	63.85	62.87	63.59
3440	NYSE	TTE	Tue, Jan 24, 2023	63.96	64.32	63.38	63.88
3439	NYSE	TTE	Mon, Jan 23, 2023	64.01	64.53	63.91	64.12
3438	NYSE	TTE	Fri, Jan 20, 2023	63.82	63.89	63.39	63.80
3437	NYSE	TTE	Thu, Jan 19, 2023	63.09	63.78	62.82	63.57
3436	NYSE	TTE	Wed, Jan 18, 2023	64.98	65.05	63.23	63.25
3435	NYSE	TTE	Tue, Jan 17, 2023	64.56	64.97	63.86	63.91
3434	NYSE	TTE	Fri, Jan 13, 2023	64.70	64.86	64.43	64.63
3433	NYSE	TTE	Thu, Jan 12, 2023	64.11	64.93	63.65	64.55
3432	NYSE	TTE	Wed, Jan 11, 2023	63.71	63.83	63.14	63.34
3431	NYSE	TTE	Tue, Jan 10, 2023	62.71	63.23	62.36	63.15
3430	NYSE	TTE	Mon, Jan 9, 2023	62.89	63.08	62.00	62.23
3429	NYSE	TTE	Fri, Jan 6, 2023	61.76	62.43	61.44	61.83
3428	NYSE	TTE	Thu, Jan 5, 2023	60.71	61.30	60.66	61.11
3427	NYSE	TTE	Wed, Jan 4, 2023	61.55	61.92	60.75	61.08
3426	NYSE	TTE	Tue, Jan 3, 2023	62.87	63.11	61.42	61.44
3425	NYSE	TTE	Fri, Dec 30, 2022	62.24	62.68	61.71	62.08
3424	NYSE	TTE	Thu, Dec 29, 2022	62.48	62.75	61.92	62.16
3423	NYSE	TTE	Wed, Dec 28, 2022	64.00	64.02	62.32	61.77
3422	NYSE	TTE	Tue, Dec 27, 2022	63.47	63.82	62.95	63.38
3421	NYSE	TTE	Fri, Dec 23, 2022	62.53	63.24	62.49	63.21
3420	NYSE	TTE	Thu, Dec 22, 2022	63.06	63.09	61.51	62.16
3419	NYSE	TTE	Wed, Dec 21, 2022	62.51	63.15	61.98	63.13
3418	NYSE	TTE	Tue, Dec 20, 2022	60.53	61.18	60.38	60.80
3417	NYSE	TTE	Mon, Dec 19, 2022	60.39	60.50	59.69	59.95
3416	NYSE	TTE	Fri, Dec 16, 2022	59.08	59.64	58.82	59.60
3415	NYSE	TTE	Thu, Dec 15, 2022	60.89	61.10	59.78	60.36
3414	NYSE	TTE	Wed, Dec 14, 2022	61.72	61.84	60.59	60.67
3413	NYSE	TTE	Tue, Dec 13, 2022	61.95	62.25	61.37	61.66
3412	NYSE	TTE	Mon, Dec 12, 2022	59.19	59.95	59.10	59.76
3411	NYSE	TTE	Fri, Dec 9, 2022	59.02	59.59	58.69	58.83
3410	NYSE	TTE	Thu, Dec 8, 2022	60.43	60.55	59.57	59.76
3409	NYSE	TTE	Wed, Dec 7, 2022	59.74	60.17	59.05	59.25
3408	NYSE	TTE	Tue, Dec 6, 2022	60.62	60.95	59.71	60.12
3407	NYSE	TTE	Mon, Dec 5, 2022	61.41	61.63	59.55	59.77
3406	NYSE	TTE	Fri, Dec 2, 2022	60.64	61.01	60.30	60.61
3405	NYSE	TTE	Thu, Dec 1, 2022	62.63	62.71	61.60	60.66
3404	NYSE	TTE	Wed, Nov 30, 2022	62.52	62.72	61.62	62.42
3403	NYSE	TTE	Tue, Nov 29, 2022	60.66	61.45	60.66	60.99
3402	NYSE	TTE	Mon, Nov 28, 2022	59.59	60.37	59.36	59.60
3401	NYSE	TTE	Fri, Nov 25, 2022	60.50	60.95	60.44	60.61
3400	NYSE	TTE	Wed, Nov 23, 2022	59.55	60.31	59.37	60.26
3399	NYSE	TTE	Tue, Nov 22, 2022	59.35	60.25	59.08	60.07
3398	NYSE	TTE	Mon, Nov 21, 2022	58.34	58.35	56.81	57.99
3397	NYSE	TTE	Fri, Nov 18, 2022	59.71	59.89	58.79	59.58
3396	NYSE	TTE	Thu, Nov 17, 2022	59.34	60.15	59.09	60.13
3395	NYSE	TTE	Wed, Nov 16, 2022	60.54	60.78	59.71	60.09
3394	NYSE	TTE	Tue, Nov 15, 2022	59.72	60.20	59.16	59.56
3393	NYSE	TTE	Mon, Nov 14, 2022	58.71	59.10	58.05	58.05
3392	NYSE	TTE	Fri, Nov 11, 2022	59.03	59.20	58.55	58.87
3391	NYSE	TTE	Thu, Nov 10, 2022	57.20	57.94	56.72	57.16
3390	NYSE	TTE	Wed, Nov 9, 2022	56.96	57.30	56.25	56.30
3389	NYSE	TTE	Tue, Nov 8, 2022	57.45	57.93	57.14	57.34
3388	NYSE	TTE	Mon, Nov 7, 2022	58.13	58.38	57.77	57.87
3387	NYSE	TTE	Fri, Nov 4, 2022	57.26	57.86	56.79	57.44
3386	NYSE	TTE	Thu, Nov 3, 2022	54.96	56.00	54.86	55.62
3385	NYSE	TTE	Wed, Nov 2, 2022	56.10	56.10	54.61	54.79
3384	NYSE	TTE	Tue, Nov 1, 2022	56.03	56.08	55.45	55.85
3383	NYSE	TTE	Mon, Oct 31, 2022	54.29	55.18	54.10	54.77
3382	NYSE	TTE	Fri, Oct 28, 2022	55.30	55.45	54.21	54.77
3381	NYSE	TTE	Thu, Oct 27, 2022	54.18	54.79	54.10	54.25
3380	NYSE	TTE	Wed, Oct 26, 2022	52.91	53.96	52.86	53.76
3379	NYSE	TTE	Tue, Oct 25, 2022	52.99	53.22	52.77	52.77
3378	NYSE	TTE	Mon, Oct 24, 2022	52.48	53.29	52.37	52.69
3377	NYSE	TTE	Fri, Oct 21, 2022	51.23	52.30	51.04	52.18
3376	NYSE	TTE	Thu, Oct 20, 2022	52.32	52.61	51.47	51.85
3375	NYSE	TTE	Wed, Oct 19, 2022	51.53	52.20	51.37	52.06
3374	NYSE	TTE	Tue, Oct 18, 2022	52.13	52.24	51.00	51.52
3373	NYSE	TTE	Mon, Oct 17, 2022	51.59	52.19	51.59	51.60
3372	NYSE	TTE	Fri, Oct 14, 2022	51.30	51.38	50.23	51.00
3371	NYSE	TTE	Thu, Oct 13, 2022	48.61	50.63	48.60	50.43
3370	NYSE	TTE	Wed, Oct 12, 2022	48.25	48.69	47.84	48.32
3369	NYSE	TTE	Tue, Oct 11, 2022	48.90	49.44	48.67	48.80
3368	NYSE	TTE	Mon, Oct 10, 2022	50.34	50.50	49.50	49.50
3367	NYSE	TTE	Fri, Oct 7, 2022	51.17	51.61	50.56	50.91
3366	NYSE	TTE	Thu, Oct 6, 2022	50.08	50.88	50.05	50.71
3365	NYSE	TTE	Wed, Oct 5, 2022	50.89	51.71	50.45	51.27
3364	NYSE	TTE	Tue, Oct 4, 2022	50.31	51.40	50.23	51.40
3363	NYSE	TTE	Mon, Oct 3, 2022	48.42	49.41	48.40	49.23
3362	NYSE	TTE	Fri, Sep 30, 2022	46.62	47.39	46.47	46.52
3361	NYSE	TTE	Thu, Sep 29, 2022	45.63	46.82	45.37	46.65
3360	NYSE	TTE	Wed, Sep 28, 2022	44.93	46.48	44.61	46.22
3359	NYSE	TTE	Tue, Sep 27, 2022	46.00	46.56	45.37	45.51
3358	NYSE	TTE	Mon, Sep 26, 2022	45.35	45.82	44.68	44.86
3357	NYSE	TTE	Fri, Sep 23, 2022	46.00	46.05	44.69	44.94
3356	NYSE	TTE	Thu, Sep 22, 2022	48.59	48.87	47.92	47.97
3355	NYSE	TTE	Wed, Sep 21, 2022	48.84	48.98	47.80	47.80
3354	NYSE	TTE	Tue, Sep 20, 2022	48.54	48.60	47.70	48.05
3353	NYSE	TTE	Mon, Sep 19, 2022	47.84	49.20	47.71	48.94
3352	NYSE	TTE	Fri, Sep 16, 2022	49.57	50.20	49.27	49.47
3351	NYSE	TTE	Thu, Sep 15, 2022	50.21	50.36	49.68	50.06
3350	NYSE	TTE	Wed, Sep 14, 2022	50.74	51.83	50.62	51.21
3349	NYSE	TTE	Tue, Sep 13, 2022	50.09	50.53	49.54	49.71
3348	NYSE	TTE	Mon, Sep 12, 2022	51.21	51.53	50.82	50.92
3347	NYSE	TTE	Fri, Sep 9, 2022	50.13	50.72	50.02	50.68
3346	NYSE	TTE	Thu, Sep 8, 2022	49.12	49.47	48.69	49.39
3345	NYSE	TTE	Wed, Sep 7, 2022	49.59	49.96	49.02	49.56
3344	NYSE	TTE	Tue, Sep 6, 2022	51.92	52.04	50.70	50.75
3343	NYSE	TTE	Fri, Sep 2, 2022	51.57	52.04	50.79	50.84
3342	NYSE	TTE	Thu, Sep 1, 2022	50.13	50.19	49.56	49.89
3341	NYSE	TTE	Wed, Aug 31, 2022	50.45	51.51	50.36	50.51
3340	NYSE	TTE	Tue, Aug 30, 2022	53.40	53.41	52.07	52.07
3339	NYSE	TTE	Mon, Aug 29, 2022	53.95	54.86	53.94	54.44
3338	NYSE	TTE	Fri, Aug 26, 2022	54.55	54.98	53.68	53.75
3337	NYSE	TTE	Thu, Aug 25, 2022	54.43	54.57	53.81	53.98
3336	NYSE	TTE	Wed, Aug 24, 2022	53.58	53.92	53.20	53.65
3335	NYSE	TTE	Tue, Aug 23, 2022	53.73	54.81	53.73	54.73
3334	NYSE	TTE	Mon, Aug 22, 2022	52.85	53.01	52.23	53.01
3333	NYSE	TTE	Fri, Aug 19, 2022	53.30	53.44	52.79	53.02
3332	NYSE	TTE	Thu, Aug 18, 2022	53.24	53.80	53.18	53.65
3331	NYSE	TTE	Wed, Aug 17, 2022	51.93	52.88	51.75	52.62
3330	NYSE	TTE	Tue, Aug 16, 2022	52.50	52.82	52.23	52.65
3329	NYSE	TTE	Mon, Aug 15, 2022	51.70	52.07	51.02	51.86
3328	NYSE	TTE	Fri, Aug 12, 2022	53.35	54.02	53.03	54.02
3327	NYSE	TTE	Thu, Aug 11, 2022	53.67	54.14	53.52	53.73
3326	NYSE	TTE	Wed, Aug 10, 2022	52.63	52.63	51.70	52.44
3325	NYSE	TTE	Tue, Aug 9, 2022	51.99	52.39	51.79	51.83
3324	NYSE	TTE	Mon, Aug 8, 2022	50.98	51.16	50.62	50.71
3323	NYSE	TTE	Fri, Aug 5, 2022	48.70	50.12	48.65	49.68
3322	NYSE	TTE	Thu, Aug 4, 2022	49.71	50.01	49.26	49.44
3321	NYSE	TTE	Wed, Aug 3, 2022	50.48	50.49	49.02	49.25
3320	NYSE	TTE	Tue, Aug 2, 2022	49.91	49.95	48.84	48.86
3319	NYSE	TTE	Mon, Aug 1, 2022	50.53	50.83	50.14	50.55
3318	NYSE	TTE	Fri, Jul 29, 2022	50.22	51.14	50.06	51.06
3317	NYSE	TTE	Thu, Jul 28, 2022	49.75	49.97	48.75	48.96
3316	NYSE	TTE	Wed, Jul 27, 2022	50.08	51.00	49.87	50.83
3315	NYSE	TTE	Tue, Jul 26, 2022	50.30	50.41	49.47	49.66
3314	NYSE	TTE	Mon, Jul 25, 2022	49.79	50.48	49.46	50.48
3313	NYSE	TTE	Fri, Jul 22, 2022	49.09	49.69	49.02	49.30
3312	NYSE	TTE	Thu, Jul 21, 2022	48.49	49.34	48.16	49.28
3311	NYSE	TTE	Wed, Jul 20, 2022	50.41	50.48	49.83	50.21
3310	NYSE	TTE	Tue, Jul 19, 2022	49.93	50.81	49.90	50.79
3309	NYSE	TTE	Mon, Jul 18, 2022	49.76	50.08	49.04	49.17
3308	NYSE	TTE	Fri, Jul 15, 2022	47.78	48.18	47.47	47.93
3307	NYSE	TTE	Thu, Jul 14, 2022	46.12	46.66	45.66	46.30
3306	NYSE	TTE	Wed, Jul 13, 2022	48.02	49.20	47.88	48.98
3305	NYSE	TTE	Tue, Jul 12, 2022	48.24	48.76	48.12	48.35
3304	NYSE	TTE	Mon, Jul 11, 2022	49.42	49.77	48.97	49.45
3303	NYSE	TTE	Fri, Jul 8, 2022	50.58	50.78	49.56	50.13
3302	NYSE	TTE	Thu, Jul 7, 2022	50.28	50.64	50.07	50.28
3301	NYSE	TTE	Wed, Jul 6, 2022	48.87	49.52	48.16	49.06
3300	NYSE	TTE	Tue, Jul 5, 2022	51.41	51.50	50.13	51.15
3299	NYSE	TTE	Fri, Jul 1, 2022	52.55	53.11	51.50	52.83
3298	NYSE	TTE	Thu, Jun 30, 2022	52.39	53.05	51.89	52.64
3297	NYSE	TTE	Wed, Jun 29, 2022	54.54	54.58	52.95	52.97
3296	NYSE	TTE	Tue, Jun 28, 2022	53.64	53.79	52.84	53.30
3295	NYSE	TTE	Mon, Jun 27, 2022	52.37	53.28	52.23	52.73
3294	NYSE	TTE	Fri, Jun 24, 2022	51.24	52.46	50.93	52.34
3293	NYSE	TTE	Thu, Jun 23, 2022	51.69	51.71	49.73	50.16
3292	NYSE	TTE	Wed, Jun 22, 2022	51.54	52.27	51.20	51.70
3291	NYSE	TTE	Tue, Jun 21, 2022	53.23	53.64	52.86	53.20
3290	NYSE	TTE	Fri, Jun 17, 2022	53.41	53.71	50.61	51.30
3289	NYSE	TTE	Thu, Jun 16, 2022	53.38	54.73	52.92	53.88
3288	NYSE	TTE	Wed, Jun 15, 2022	56.09	56.44	54.81	55.27
3287	NYSE	TTE	Tue, Jun 14, 2022	56.92	57.44	55.35	55.75
3286	NYSE	TTE	Mon, Jun 13, 2022	56.39	56.62	55.20	55.78
3285	NYSE	TTE	Fri, Jun 10, 2022	57.69	58.09	57.28	57.72
3284	NYSE	TTE	Thu, Jun 9, 2022	60.08	60.15	59.08	59.16
3283	NYSE	TTE	Wed, Jun 8, 2022	60.32	61.15	60.22	61.15
3282	NYSE	TTE	Tue, Jun 7, 2022	59.07	60.35	59.03	60.34
3281	NYSE	TTE	Mon, Jun 6, 2022	59.28	59.73	59.08	59.49
3280	NYSE	TTE	Fri, Jun 3, 2022	58.04	58.86	58.01	58.77
3279	NYSE	TTE	Thu, Jun 2, 2022	57.80	58.60	57.71	58.28
3278	NYSE	TTE	Wed, Jun 1, 2022	58.49	58.74	57.42	58.23
3277	NYSE	TTE	Tue, May 31, 2022	59.43	59.80	58.47	58.80
3276	NYSE	TTE	Fri, May 27, 2022	58.44	59.09	58.33	58.83
3275	NYSE	TTE	Thu, May 26, 2022	58.45	59.22	58.45	59.06
3274	NYSE	TTE	Wed, May 25, 2022	57.91	58.30	57.52	58.28
3273	NYSE	TTE	Tue, May 24, 2022	56.23	56.90	56.00	56.72
3272	NYSE	TTE	Mon, May 23, 2022	56.23	57.05	55.99	56.68
3271	NYSE	TTE	Fri, May 20, 2022	54.99	55.54	53.84	54.70
3270	NYSE	TTE	Thu, May 19, 2022	53.96	55.43	53.96	54.86
3269	NYSE	TTE	Wed, May 18, 2022	55.44	55.82	54.19	54.40
3268	NYSE	TTE	Tue, May 17, 2022	54.83	55.39	54.67	55.16
3267	NYSE	TTE	Mon, May 16, 2022	53.75	54.61	53.52	54.34
3266	NYSE	TTE	Fri, May 13, 2022	52.73	53.50	52.51	53.50
3265	NYSE	TTE	Thu, May 12, 2022	51.75	52.02	50.64	51.69
3264	NYSE	TTE	Wed, May 11, 2022	52.26	53.19	52.25	52.57
3263	NYSE	TTE	Tue, May 10, 2022	51.21	51.63	50.01	51.11
3262	NYSE	TTE	Mon, May 9, 2022	51.74	51.97	50.37	50.49
3261	NYSE	TTE	Fri, May 6, 2022	53.85	54.06	53.23	53.74
3260	NYSE	TTE	Thu, May 5, 2022	52.94	52.99	51.46	52.49
3259	NYSE	TTE	Wed, May 4, 2022	52.30	52.79	51.46	52.76
3258	NYSE	TTE	Tue, May 3, 2022	50.41	51.64	50.40	51.43
3257	NYSE	TTE	Mon, May 2, 2022	49.19	50.17	48.97	50.05
3256	NYSE	TTE	Fri, Apr 29, 2022	49.67	50.21	48.71	48.71
3255	NYSE	TTE	Thu, Apr 28, 2022	49.23	49.85	48.57	49.66
3254	NYSE	TTE	Wed, Apr 27, 2022	47.45	48.58	47.07	48.21
3253	NYSE	TTE	Tue, Apr 26, 2022	47.37	48.29	47.22	47.61
3252	NYSE	TTE	Mon, Apr 25, 2022	48.10	48.31	46.86	48.27
3251	NYSE	TTE	Fri, Apr 22, 2022	49.67	50.03	48.97	49.10
3250	NYSE	TTE	Thu, Apr 21, 2022	51.59	51.66	50.12	50.12
3249	NYSE	TTE	Wed, Apr 20, 2022	50.81	51.34	50.73	50.91
3248	NYSE	TTE	Tue, Apr 19, 2022	51.43	51.71	51.07	51.19
3247	NYSE	TTE	Mon, Apr 18, 2022	50.85	51.42	50.64	51.18
3246	NYSE	TTE	Thu, Apr 14, 2022	50.48	50.99	50.20	50.90
3245	NYSE	TTE	Wed, Apr 13, 2022	50.82	51.17	50.71	51.04
3244	NYSE	TTE	Tue, Apr 12, 2022	50.35	50.65	49.72	49.90
3243	NYSE	TTE	Mon, Apr 11, 2022	51.13	51.24	50.39	50.44
3242	NYSE	TTE	Fri, Apr 8, 2022	49.20	49.99	49.19	49.56
3241	NYSE	TTE	Thu, Apr 7, 2022	49.47	49.71	48.73	49.54
3240	NYSE	TTE	Wed, Apr 6, 2022	49.75	50.10	49.18	49.49
3239	NYSE	TTE	Tue, Apr 5, 2022	50.71	51.01	49.94	50.19
3238	NYSE	TTE	Mon, Apr 4, 2022	51.56	52.13	51.24	51.92
3237	NYSE	TTE	Fri, Apr 1, 2022	51.43	52.20	51.33	52.20
3236	NYSE	TTE	Thu, Mar 31, 2022	51.37	51.51	50.53	50.54
3235	NYSE	TTE	Wed, Mar 30, 2022	52.18	52.64	52.02	52.21
3234	NYSE	TTE	Tue, Mar 29, 2022	51.27	51.70	50.48	51.70
3233	NYSE	TTE	Mon, Mar 28, 2022	52.34	52.34	51.12	51.30
3232	NYSE	TTE	Fri, Mar 25, 2022	51.65	52.58	51.58	52.48
3231	NYSE	TTE	Thu, Mar 24, 2022	51.76	52.03	51.32	51.59
3230	NYSE	TTE	Wed, Mar 23, 2022	50.48	51.14	50.25	51.02
3229	NYSE	TTE	Tue, Mar 22, 2022	50.79	51.00	50.36	50.77
3228	NYSE	TTE	Mon, Mar 21, 2022	50.11	50.55	50.02	50.32
3227	NYSE	TTE	Fri, Mar 18, 2022	49.46	50.25	48.90	49.82
3226	NYSE	TTE	Thu, Mar 17, 2022	50.69	51.35	50.53	50.05
3225	NYSE	TTE	Wed, Mar 16, 2022	50.19	50.84	49.35	50.11
3224	NYSE	TTE	Tue, Mar 15, 2022	49.54	50.12	48.79	49.76
3223	NYSE	TTE	Mon, Mar 14, 2022	50.37	50.60	49.72	49.97
3222	NYSE	TTE	Fri, Mar 11, 2022	50.26	50.52	49.60	49.65
3221	NYSE	TTE	Thu, Mar 10, 2022	50.28	50.97	50.09	50.79
3220	NYSE	TTE	Wed, Mar 9, 2022	50.52	51.63	50.01	50.67
3219	NYSE	TTE	Tue, Mar 8, 2022	50.05	50.49	48.99	50.16
3218	NYSE	TTE	Mon, Mar 7, 2022	48.87	49.48	48.33	48.81
3217	NYSE	TTE	Fri, Mar 4, 2022	49.54	49.73	48.49	49.20
3216	NYSE	TTE	Thu, Mar 3, 2022	52.59	52.90	50.86	50.93
3215	NYSE	TTE	Wed, Mar 2, 2022	52.23	53.56	52.10	53.28
3214	NYSE	TTE	Tue, Mar 1, 2022	50.10	50.36	48.81	49.29
3213	NYSE	TTE	Mon, Feb 28, 2022	50.76	51.61	50.14	50.53
3212	NYSE	TTE	Fri, Feb 25, 2022	54.38	54.70	54.08	54.70
3211	NYSE	TTE	Thu, Feb 24, 2022	54.66	54.78	52.09	53.18
3210	NYSE	TTE	Wed, Feb 23, 2022	56.45	56.67	55.77	56.29
3209	NYSE	TTE	Tue, Feb 22, 2022	57.08	57.29	55.84	56.15
3208	NYSE	TTE	Fri, Feb 18, 2022	57.15	57.62	56.98	57.58
3207	NYSE	TTE	Thu, Feb 17, 2022	57.56	57.94	57.04	57.49
3206	NYSE	TTE	Wed, Feb 16, 2022	57.67	58.80	57.66	58.09
3205	NYSE	TTE	Tue, Feb 15, 2022	57.44	57.94	56.73	57.44
3204	NYSE	TTE	Mon, Feb 14, 2022	58.58	58.66	57.59	58.33
3203	NYSE	TTE	Fri, Feb 11, 2022	59.27	59.89	58.26	58.65
3202	NYSE	TTE	Thu, Feb 10, 2022	58.71	59.82	58.65	59.04
3201	NYSE	TTE	Wed, Feb 9, 2022	59.50	60.04	59.37	60.03
3200	NYSE	TTE	Tue, Feb 8, 2022	59.37	59.46	58.43	58.84
3199	NYSE	TTE	Mon, Feb 7, 2022	58.25	58.93	58.00	58.59
3198	NYSE	TTE	Fri, Feb 4, 2022	58.02	58.67	57.89	58.37
3197	NYSE	TTE	Thu, Feb 3, 2022	56.76	57.58	56.17	57.21
3196	NYSE	TTE	Wed, Feb 2, 2022	57.36	57.41	56.68	57.29
3195	NYSE	TTE	Tue, Feb 1, 2022	57.10	58.15	57.08	57.90
3194	NYSE	TTE	Mon, Jan 31, 2022	56.47	56.95	56.04	56.80
3193	NYSE	TTE	Fri, Jan 28, 2022	56.96	57.34	56.49	57.31
3192	NYSE	TTE	Thu, Jan 27, 2022	58.39	58.60	57.21	57.83
3191	NYSE	TTE	Wed, Jan 26, 2022	57.74	57.99	56.61	57.13
3190	NYSE	TTE	Tue, Jan 25, 2022	55.04	56.59	54.12	56.38
3189	NYSE	TTE	Mon, Jan 24, 2022	54.49	55.41	53.63	55.41
3188	NYSE	TTE	Fri, Jan 21, 2022	56.09	56.49	55.54	55.63
3187	NYSE	TTE	Thu, Jan 20, 2022	57.04	58.46	56.94	57.12
3186	NYSE	TTE	Wed, Jan 19, 2022	58.16	58.83	57.44	58.39
3185	NYSE	TTE	Tue, Jan 18, 2022	57.43	57.89	56.95	57.68
3184	NYSE	TTE	Fri, Jan 14, 2022	56.24	57.17	56.22	57.10
3183	NYSE	TTE	Thu, Jan 13, 2022	55.85	56.19	55.44	55.52
3182	NYSE	TTE	Wed, Jan 12, 2022	55.77	56.21	55.68	56.03
3181	NYSE	TTE	Tue, Jan 11, 2022	53.55	54.77	53.49	54.71
3180	NYSE	TTE	Mon, Jan 10, 2022	53.09	53.28	52.71	53.20
3179	NYSE	TTE	Fri, Jan 7, 2022	52.55	53.05	52.18	52.97
3178	NYSE	TTE	Thu, Jan 6, 2022	52.41	52.50	51.84	52.10
3177	NYSE	TTE	Wed, Jan 5, 2022	52.21	52.44	51.34	51.39
3176	NYSE	TTE	Tue, Jan 4, 2022	51.06	51.56	51.06	51.24
3175	NYSE	TTE	Mon, Jan 3, 2022	50.72	51.28	50.62	50.98
3174	NYSE	TTE	Fri, Dec 31, 2021	50.00	50.02	49.21	49.46
3173	NYSE	TTE	Thu, Dec 30, 2021	50.11	50.38	49.97	49.97
3172	NYSE	TTE	Wed, Dec 29, 2021	50.78	51.21	50.67	50.22
3171	NYSE	TTE	Tue, Dec 28, 2021	51.16	51.32	50.94	51.22
3170	NYSE	TTE	Mon, Dec 27, 2021	50.67	51.06	50.46	51.01
3169	NYSE	TTE	Thu, Dec 23, 2021	50.98	51.33	50.92	51.08
3168	NYSE	TTE	Wed, Dec 22, 2021	50.20	50.93	49.93	50.72
3167	NYSE	TTE	Tue, Dec 21, 2021	49.56	50.71	49.56	50.55
3166	NYSE	TTE	Mon, Dec 20, 2021	48.81	49.20	48.46	49.06
3165	NYSE	TTE	Fri, Dec 17, 2021	49.93	49.93	49.14	49.37
3164	NYSE	TTE	Thu, Dec 16, 2021	50.12	50.74	50.12	50.21
3163	NYSE	TTE	Wed, Dec 15, 2021	49.04	50.09	48.51	50.09
3162	NYSE	TTE	Tue, Dec 14, 2021	49.02	49.65	49.02	49.24
3161	NYSE	TTE	Mon, Dec 13, 2021	49.71	49.79	49.04	49.32
3160	NYSE	TTE	Fri, Dec 10, 2021	49.88	50.20	49.61	50.07
3159	NYSE	TTE	Thu, Dec 9, 2021	49.56	49.91	49.40	49.60
3158	NYSE	TTE	Wed, Dec 8, 2021	50.16	50.42	50.07	50.17
3157	NYSE	TTE	Tue, Dec 7, 2021	49.48	49.89	49.29	49.44
3156	NYSE	TTE	Mon, Dec 6, 2021	49.25	49.43	48.99	49.13
3155	NYSE	TTE	Fri, Dec 3, 2021	48.28	48.31	47.44	47.88
3154	NYSE	TTE	Thu, Dec 2, 2021	47.35	48.12	47.02	48.10
3153	NYSE	TTE	Wed, Dec 1, 2021	47.40	47.85	46.37	46.38
3152	NYSE	TTE	Tue, Nov 30, 2021	46.16	46.40	45.73	45.99
3151	NYSE	TTE	Mon, Nov 29, 2021	47.35	47.47	46.41	46.50
3150	NYSE	TTE	Fri, Nov 26, 2021	46.04	46.64	45.70	46.64
3149	NYSE	TTE	Wed, Nov 24, 2021	48.05	48.62	48.05	48.59
3148	NYSE	TTE	Tue, Nov 23, 2021	48.31	48.76	48.20	48.54
3147	NYSE	TTE	Mon, Nov 22, 2021	47.24	48.03	47.22	47.60
3146	NYSE	TTE	Fri, Nov 19, 2021	47.63	47.81	47.19	47.20
3145	NYSE	TTE	Thu, Nov 18, 2021	48.74	49.15	48.54	48.96
3144	NYSE	TTE	Wed, Nov 17, 2021	49.27	49.64	49.06	49.13
3143	NYSE	TTE	Tue, Nov 16, 2021	50.05	50.07	49.59	49.59
3142	NYSE	TTE	Mon, Nov 15, 2021	49.91	50.01	49.57	49.78
3141	NYSE	TTE	Fri, Nov 12, 2021	49.54	49.76	49.43	49.58
3140	NYSE	TTE	Thu, Nov 11, 2021	50.05	50.66	49.99	50.06
3139	NYSE	TTE	Wed, Nov 10, 2021	51.24	51.36	50.00	50.12
3138	NYSE	TTE	Tue, Nov 9, 2021	50.61	51.10	50.09	51.07
3137	NYSE	TTE	Mon, Nov 8, 2021	50.18	50.71	50.16	50.23
3136	NYSE	TTE	Fri, Nov 5, 2021	50.29	50.29	49.76	50.01
3135	NYSE	TTE	Thu, Nov 4, 2021	50.34	50.44	49.64	49.65
3134	NYSE	TTE	Wed, Nov 3, 2021	49.44	49.75	49.33	49.55
3133	NYSE	TTE	Tue, Nov 2, 2021	50.31	50.65	50.04	50.49
3132	NYSE	TTE	Mon, Nov 1, 2021	50.49	50.81	50.17	50.25
3131	NYSE	TTE	Fri, Oct 29, 2021	50.58	50.78	49.76	50.11
3130	NYSE	TTE	Thu, Oct 28, 2021	50.46	50.85	50.05	50.74
3129	NYSE	TTE	Wed, Oct 27, 2021	50.63	51.00	50.32	50.42
3128	NYSE	TTE	Tue, Oct 26, 2021	51.08	51.08	50.51	50.79
3127	NYSE	TTE	Mon, Oct 25, 2021	51.26	51.48	50.77	50.95
3126	NYSE	TTE	Fri, Oct 22, 2021	50.91	51.21	50.85	51.16
3125	NYSE	TTE	Thu, Oct 21, 2021	52.06	52.11	51.32	51.59
3124	NYSE	TTE	Wed, Oct 20, 2021	51.96	52.57	51.81	52.32
3123	NYSE	TTE	Tue, Oct 19, 2021	52.23	52.26	51.81	52.13
3122	NYSE	TTE	Mon, Oct 18, 2021	52.00	52.09	51.76	51.88
3121	NYSE	TTE	Fri, Oct 15, 2021	51.49	51.75	51.41	51.57
3120	NYSE	TTE	Thu, Oct 14, 2021	50.91	51.00	50.66	50.93
3119	NYSE	TTE	Wed, Oct 13, 2021	49.81	50.56	49.71	50.36
3118	NYSE	TTE	Tue, Oct 12, 2021	50.53	50.73	50.19	50.31
3117	NYSE	TTE	Mon, Oct 11, 2021	50.98	51.32	50.59	50.60
3116	NYSE	TTE	Fri, Oct 8, 2021	50.08	50.49	49.94	50.12
3115	NYSE	TTE	Thu, Oct 7, 2021	49.20	49.84	49.08	49.62
3114	NYSE	TTE	Wed, Oct 6, 2021	49.31	49.86	48.82	49.72
3113	NYSE	TTE	Tue, Oct 5, 2021	49.70	50.43	49.46	50.10
3112	NYSE	TTE	Mon, Oct 4, 2021	48.86	49.39	48.57	48.67
3111	NYSE	TTE	Fri, Oct 1, 2021	47.70	48.37	47.52	48.05
3110	NYSE	TTE	Thu, Sep 30, 2021	47.87	48.12	47.33	47.93
3109	NYSE	TTE	Wed, Sep 29, 2021	47.60	47.84	47.22	47.66
3108	NYSE	TTE	Tue, Sep 28, 2021	48.97	49.07	48.21	48.40
3107	NYSE	TTE	Mon, Sep 27, 2021	47.90	48.25	47.90	48.04
3106	NYSE	TTE	Fri, Sep 24, 2021	46.20	46.81	46.12	46.60
3105	NYSE	TTE	Thu, Sep 23, 2021	46.10	46.84	45.99	46.73
3104	NYSE	TTE	Wed, Sep 22, 2021	46.00	46.40	45.57	45.58
3103	NYSE	TTE	Tue, Sep 21, 2021	44.83	44.98	44.38	44.61
3102	NYSE	TTE	Mon, Sep 20, 2021	43.52	43.96	43.21	43.96
3101	NYSE	TTE	Fri, Sep 17, 2021	44.89	45.04	44.19	44.57
3100	NYSE	TTE	Thu, Sep 16, 2021	46.27	46.33	45.63	45.33
3099	NYSE	TTE	Wed, Sep 15, 2021	45.54	46.08	45.44	45.95
3098	NYSE	TTE	Tue, Sep 14, 2021	45.43	45.52	44.56	44.66
3097	NYSE	TTE	Mon, Sep 13, 2021	44.26	44.79	44.21	44.71
3096	NYSE	TTE	Fri, Sep 10, 2021	43.44	43.53	43.21	43.31
3095	NYSE	TTE	Thu, Sep 9, 2021	43.53	43.90	43.23	43.42
3094	NYSE	TTE	Wed, Sep 8, 2021	44.41	44.50	43.81	43.87
3093	NYSE	TTE	Tue, Sep 7, 2021	44.57	44.92	44.37	44.53
3092	NYSE	TTE	Fri, Sep 3, 2021	44.46	44.54	44.13	44.45
3091	NYSE	TTE	Thu, Sep 2, 2021	44.32	44.85	44.28	44.66
3090	NYSE	TTE	Wed, Sep 1, 2021	44.27	44.28	43.80	44.03
3089	NYSE	TTE	Tue, Aug 31, 2021	44.09	44.34	43.85	44.29
3088	NYSE	TTE	Mon, Aug 30, 2021	44.62	44.73	44.38	44.43
3087	NYSE	TTE	Fri, Aug 27, 2021	43.81	44.67	43.81	44.58
3086	NYSE	TTE	Thu, Aug 26, 2021	43.90	44.16	43.55	43.58
3085	NYSE	TTE	Wed, Aug 25, 2021	43.63	44.28	43.48	44.11
3084	NYSE	TTE	Tue, Aug 24, 2021	43.58	43.89	43.53	43.85
3083	NYSE	TTE	Mon, Aug 23, 2021	43.16	43.71	43.16	43.59
3082	NYSE	TTE	Fri, Aug 20, 2021	42.40	42.71	42.29	42.71
3081	NYSE	TTE	Thu, Aug 19, 2021	42.71	42.76	42.21	42.51
3080	NYSE	TTE	Wed, Aug 18, 2021	43.92	44.15	43.43	43.48
3079	NYSE	TTE	Tue, Aug 17, 2021	44.01	44.60	43.75	44.09
3078	NYSE	TTE	Mon, Aug 16, 2021	44.31	44.55	43.97	44.37
3077	NYSE	TTE	Fri, Aug 13, 2021	44.85	45.08	44.65	44.88
3076	NYSE	TTE	Thu, Aug 12, 2021	45.11	45.26	44.81	45.09
3075	NYSE	TTE	Wed, Aug 11, 2021	44.89	45.06	44.63	44.82
3074	NYSE	TTE	Tue, Aug 10, 2021	44.09	44.31	43.97	44.21
3073	NYSE	TTE	Mon, Aug 9, 2021	44.32	44.50	44.05	44.30
3072	NYSE	TTE	Fri, Aug 6, 2021	44.70	44.80	44.37	44.61
3071	NYSE	TTE	Thu, Aug 5, 2021	44.76	44.88	44.21	44.28
3070	NYSE	TTE	Wed, Aug 4, 2021	44.43	44.87	44.13	44.17
3069	NYSE	TTE	Tue, Aug 3, 2021	44.50	44.91	43.93	44.77
3068	NYSE	TTE	Mon, Aug 2, 2021	44.06	44.39	43.33	43.58
3067	NYSE	TTE	Fri, Jul 30, 2021	43.98	44.03	43.42	43.63
3066	NYSE	TTE	Thu, Jul 29, 2021	44.97	45.08	44.49	44.52
3065	NYSE	TTE	Wed, Jul 28, 2021	43.26	43.65	43.12	43.54
3064	NYSE	TTE	Tue, Jul 27, 2021	43.03	43.46	42.85	43.20
3063	NYSE	TTE	Mon, Jul 26, 2021	42.68	43.37	42.66	43.29
3062	NYSE	TTE	Fri, Jul 23, 2021	42.26	42.34	41.84	42.03
3061	NYSE	TTE	Thu, Jul 22, 2021	42.40	42.43	41.91	42.25
3060	NYSE	TTE	Wed, Jul 21, 2021	41.86	42.48	41.86	42.35
3059	NYSE	TTE	Tue, Jul 20, 2021	40.50	41.33	40.33	41.26
3058	NYSE	TTE	Mon, Jul 19, 2021	41.46	41.64	40.92	41.30
3057	NYSE	TTE	Fri, Jul 16, 2021	42.95	43.03	42.34	42.48
3056	NYSE	TTE	Thu, Jul 15, 2021	42.92	43.48	42.86	43.16
3055	NYSE	TTE	Wed, Jul 14, 2021	44.21	44.44	43.46	43.52
3054	NYSE	TTE	Tue, Jul 13, 2021	44.15	44.19	43.65	43.77
3053	NYSE	TTE	Mon, Jul 12, 2021	44.12	44.74	43.96	44.45
3052	NYSE	TTE	Fri, Jul 9, 2021	44.20	44.48	44.00	44.34
3051	NYSE	TTE	Thu, Jul 8, 2021	43.45	44.11	43.34	43.81
3050	NYSE	TTE	Wed, Jul 7, 2021	44.00	44.34	43.85	44.24
3049	NYSE	TTE	Tue, Jul 6, 2021	45.56	45.56	44.50	44.85
3048	NYSE	TTE	Fri, Jul 2, 2021	45.80	46.00	45.46	45.81
3047	NYSE	TTE	Thu, Jul 1, 2021	46.33	46.34	45.79	45.83
3046	NYSE	TTE	Wed, Jun 30, 2021	45.56	45.85	45.17	45.26
3045	NYSE	TTE	Tue, Jun 29, 2021	46.23	46.43	45.67	45.69
3044	NYSE	TTE	Mon, Jun 28, 2021	46.70	46.70	46.14	46.19
3043	NYSE	TTE	Fri, Jun 25, 2021	47.99	48.00	47.51	47.59
3042	NYSE	TTE	Thu, Jun 24, 2021	47.75	48.23	47.64	48.10
3041	NYSE	TTE	Wed, Jun 23, 2021	47.65	47.80	46.85	46.85
3040	NYSE	TTE	Tue, Jun 22, 2021	47.16	47.39	46.81	47.08
3039	NYSE	TTE	Mon, Jun 21, 2021	47.06	48.15	47.06	47.18
3038	NYSE	TTE	Fri, Jun 18, 2021	46.66	47.17	46.42	46.42
3037	NYSE	TTE	Thu, Jun 17, 2021	49.36	49.55	48.00	48.44
3036	NYSE	TTE	Wed, Jun 16, 2021	49.79	49.91	49.24	49.46
3035	NYSE	TTE	Tue, Jun 15, 2021	49.15	49.94	49.09	49.94
3034	NYSE	TTE	Mon, Jun 14, 2021	49.31	49.92	49.12	49.36
3033	NYSE	TTE	Fri, Jun 11, 2021	49.50	49.50	48.54	48.99
3032	NYSE	TTE	Thu, Jun 10, 2021	48.75	49.01	48.14	48.30
3031	NYSE	TTE	Wed, Jun 9, 2021	48.65	48.82	48.33	48.59
3030	NYSE	TTE	Tue, Jun 8, 2021	47.78	48.54	47.55	48.37
3029	NYSE	TTE	Mon, Jun 7, 2021	48.28	48.43	48.11	48.19
3028	NYSE	TTE	Fri, Jun 4, 2021	48.58	48.70	48.19	48.57
3027	NYSE	TTE	Thu, Jun 3, 2021	48.37	48.73	48.28	48.60
3026	NYSE	TTE	Wed, Jun 2, 2021	48.26	48.75	48.02	48.62
3025	NYSE	TTE	Tue, Jun 1, 2021	47.42	47.82	47.39	47.76
3024	NYSE	TTE	Fri, May 28, 2021	46.32	46.76	46.32	46.69
3023	NYSE	TTE	Thu, May 27, 2021	46.61	46.83	46.34	46.66
3022	NYSE	TTE	Wed, May 26, 2021	46.76	47.16	46.61	46.87
3021	NYSE	TTE	Tue, May 25, 2021	47.71	47.78	46.85	46.89
3020	NYSE	TTE	Mon, May 24, 2021	47.47	47.93	47.23	47.90
3019	NYSE	TTE	Fri, May 21, 2021	47.36	47.59	47.18	47.30
3018	NYSE	TTE	Thu, May 20, 2021	46.82	47.32	46.54	47.14
3017	NYSE	TTE	Wed, May 19, 2021	47.08	47.22	46.45	46.77
3016	NYSE	TTE	Tue, May 18, 2021	48.87	48.99	48.04	48.04
3015	NYSE	TTE	Mon, May 17, 2021	47.89	48.78	47.86	48.71
3014	NYSE	TTE	Fri, May 14, 2021	47.90	48.76	47.89	48.73
3013	NYSE	TTE	Thu, May 13, 2021	46.61	47.19	46.43	46.95
3012	NYSE	TTE	Wed, May 12, 2021	46.58	47.77	46.58	46.75
3011	NYSE	TTE	Tue, May 11, 2021	46.82	47.36	46.56	46.56
3010	NYSE	TTE	Mon, May 10, 2021	48.02	48.16	47.27	47.27
3009	NYSE	TTE	Fri, May 7, 2021	46.85	47.91	46.77	47.90
3008	NYSE	TTE	Thu, May 6, 2021	47.02	47.61	46.73	47.61
3007	NYSE	TTE	Wed, May 5, 2021	46.43	47.00	46.22	46.95
3006	NYSE	TTE	Tue, May 4, 2021	45.58	45.74	44.96	45.40
3005	NYSE	TTE	Mon, May 3, 2021	44.71	45.31	44.59	45.28
3004	NYSE	TTE	Fri, Apr 30, 2021	44.68	44.72	44.10	44.28
3003	NYSE	TTE	Thu, Apr 29, 2021	45.67	45.70	44.71	45.19
3002	NYSE	TTE	Wed, Apr 28, 2021	44.92	46.03	44.90	45.87
3001	NYSE	TTE	Tue, Apr 27, 2021	44.52	44.79	44.39	44.71
3000	NYSE	TTE	Mon, Apr 26, 2021	44.47	44.72	44.32	44.53
2999	NYSE	TTE	Fri, Apr 23, 2021	44.27	44.55	44.11	44.47
2998	NYSE	TTE	Thu, Apr 22, 2021	44.27	44.49	44.00	44.06
2997	NYSE	TTE	Wed, Apr 21, 2021	44.45	44.88	44.36	44.80
2996	NYSE	TTE	Tue, Apr 20, 2021	45.34	45.34	44.23	44.72
2995	NYSE	TTE	Mon, Apr 19, 2021	45.83	46.02	45.56	45.92
2994	NYSE	TTE	Fri, Apr 16, 2021	45.60	45.67	45.27	45.36
2993	NYSE	TTE	Thu, Apr 15, 2021	45.79	45.80	45.26	45.49
2992	NYSE	TTE	Wed, Apr 14, 2021	45.22	46.01	45.22	45.53
2991	NYSE	TTE	Tue, Apr 13, 2021	45.26	45.32	45.08	45.14
2990	NYSE	TTE	Mon, Apr 12, 2021	45.09	45.26	44.62	44.93
2989	NYSE	TTE	Fri, Apr 9, 2021	45.15	45.21	44.83	44.99
2988	NYSE	TTE	Thu, Apr 8, 2021	45.58	45.72	45.12	45.60
2987	NYSE	TTE	Wed, Apr 7, 2021	46.29	46.69	45.98	46.30
2986	NYSE	TTE	Tue, Apr 6, 2021	46.20	46.42	45.69	46.02
2985	NYSE	TTE	Mon, Apr 5, 2021	46.55	46.56	45.79	46.03
2984	NYSE	TTE	Thu, Apr 1, 2021	46.54	46.54	46.02	46.38
2983	NYSE	TTE	Wed, Mar 31, 2021	46.49	46.91	46.49	46.54
2982	NYSE	TTE	Tue, Mar 30, 2021	46.90	47.33	46.81	47.08
2981	NYSE	TTE	Mon, Mar 29, 2021	46.59	47.27	46.40	47.01
2980	NYSE	TTE	Fri, Mar 26, 2021	46.34	46.68	46.13	46.68
2979	NYSE	TTE	Thu, Mar 25, 2021	45.46	45.93	44.89	45.70
2978	NYSE	TTE	Wed, Mar 24, 2021	46.01	46.97	46.00	46.59
2977	NYSE	TTE	Tue, Mar 23, 2021	45.71	46.41	45.50	45.70
2976	NYSE	TTE	Mon, Mar 22, 2021	47.62	48.01	47.54	46.85
2975	NYSE	TTE	Fri, Mar 19, 2021	47.24	48.29	47.01	48.05
2974	NYSE	TTE	Thu, Mar 18, 2021	48.22	48.55	47.20	47.24
2973	NYSE	TTE	Wed, Mar 17, 2021	48.19	49.08	48.14	48.93
2972	NYSE	TTE	Tue, Mar 16, 2021	48.73	48.79	48.05	48.64
2971	NYSE	TTE	Mon, Mar 15, 2021	49.76	49.89	48.96	49.24
2970	NYSE	TTE	Fri, Mar 12, 2021	50.00	50.41	49.75	50.26
2969	NYSE	TTE	Thu, Mar 11, 2021	49.49	50.00	49.23	49.63
2968	NYSE	TTE	Wed, Mar 10, 2021	48.98	49.64	48.71	49.61
2967	NYSE	TTE	Tue, Mar 9, 2021	48.51	48.62	47.77	48.25
2966	NYSE	TTE	Mon, Mar 8, 2021	48.46	48.93	47.96	48.57
2965	NYSE	TTE	Fri, Mar 5, 2021	49.25	49.62	48.78	49.20
2964	NYSE	TTE	Thu, Mar 4, 2021	48.15	49.21	47.75	48.32
2963	NYSE	TTE	Wed, Mar 3, 2021	47.01	47.86	47.01	47.55
2962	NYSE	TTE	Tue, Mar 2, 2021	46.81	47.34	46.79	46.96
2961	NYSE	TTE	Mon, Mar 1, 2021	46.74	47.06	46.42	46.75
2960	NYSE	TTE	Fri, Feb 26, 2021	46.83	46.88	46.12	46.40
2959	NYSE	TTE	Thu, Feb 25, 2021	48.46	48.94	47.58	47.81
2958	NYSE	TTE	Wed, Feb 24, 2021	46.66	47.67	46.56	47.66
2957	NYSE	TTE	Tue, Feb 23, 2021	46.70	47.15	45.78	47.14
2956	NYSE	TTE	Mon, Feb 22, 2021	45.45	46.18	45.43	45.55
2955	NYSE	TTE	Fri, Feb 19, 2021	44.33	44.98	44.25	44.97
2954	NYSE	TTE	Thu, Feb 18, 2021	44.70	44.89	43.98	44.05
2953	NYSE	TTE	Wed, Feb 17, 2021	44.36	45.13	43.98	45.05
2952	NYSE	TTE	Tue, Feb 16, 2021	43.77	44.39	43.71	44.15
2951	NYSE	TTE	Fri, Feb 12, 2021	41.90	42.80	41.84	42.77
2950	NYSE	TTE	Thu, Feb 11, 2021	41.86	42.17	41.67	42.14
2949	NYSE	TTE	Wed, Feb 10, 2021	41.73	42.46	41.59	42.34
2948	NYSE	TTE	Tue, Feb 9, 2021	42.80	42.80	41.50	42.19
2947	NYSE	TTE	Mon, Feb 8, 2021	42.48	43.68	42.42	43.51
2946	NYSE	TTE	Fri, Feb 5, 2021	42.29	42.43	41.82	42.32
2945	NYSE	TTE	Thu, Feb 4, 2021	42.14	42.16	41.50	42.10
2944	NYSE	TTE	Wed, Feb 3, 2021	41.57	42.60	41.57	42.45
2943	NYSE	TTE	Tue, Feb 2, 2021	42.21	42.31	41.49	42.03
2942	NYSE	TTE	Mon, Feb 1, 2021	42.21	42.31	41.66	42.10
2941	NYSE	TTE	Fri, Jan 29, 2021	43.10	43.15	41.84	42.08
2940	NYSE	TTE	Thu, Jan 28, 2021	43.36	43.90	43.28	43.50
2939	NYSE	TTE	Wed, Jan 27, 2021	42.86	43.69	42.25	42.96
2938	NYSE	TTE	Tue, Jan 26, 2021	43.90	44.12	43.38	43.56
2937	NYSE	TTE	Mon, Jan 25, 2021	43.01	43.42	42.55	43.42
2936	NYSE	TTE	Fri, Jan 22, 2021	43.68	44.51	43.46	44.44
2935	NYSE	TTE	Thu, Jan 21, 2021	45.04	45.07	43.79	44.19
2934	NYSE	TTE	Wed, Jan 20, 2021	45.25	45.44	44.94	45.26
2933	NYSE	TTE	Tue, Jan 19, 2021	45.11	45.30	44.71	44.98
2932	NYSE	TTE	Fri, Jan 15, 2021	45.06	45.09	43.98	44.23
2931	NYSE	TTE	Thu, Jan 14, 2021	45.51	46.19	45.44	45.94
2930	NYSE	TTE	Wed, Jan 13, 2021	45.71	45.80	45.29	45.59
2929	NYSE	TTE	Tue, Jan 12, 2021	45.11	45.43	44.82	45.19
2928	NYSE	TTE	Mon, Jan 11, 2021	44.40	45.42	44.33	45.21
2927	NYSE	TTE	Fri, Jan 8, 2021	45.96	46.09	45.45	45.90
2926	NYSE	TTE	Thu, Jan 7, 2021	45.52	46.31	45.44	46.19
2925	NYSE	TTE	Wed, Jan 6, 2021	45.25	45.98	45.01	45.54
2924	NYSE	TTE	Tue, Jan 5, 2021	42.89	44.08	42.86	43.48
2923	NYSE	TTE	Mon, Jan 4, 2021	43.02	43.06	42.02	42.38
2922	NYSE	TTE	Thu, Dec 31, 2020	42.42	42.50	41.87	41.91
2921	NYSE	TTE	Wed, Dec 30, 2020	42.85	43.12	42.54	42.67
2920	NYSE	TTE	Tue, Dec 29, 2020	43.92	43.92	43.19	42.51
2919	NYSE	TTE	Mon, Dec 28, 2020	43.70	44.02	43.07	43.22
2918	NYSE	TTE	Thu, Dec 24, 2020	43.25	43.64	43.06	43.46
2917	NYSE	TTE	Wed, Dec 23, 2020	43.16	43.83	43.11	43.46
2916	NYSE	TTE	Tue, Dec 22, 2020	42.50	42.68	42.01	42.19
2915	NYSE	TTE	Mon, Dec 21, 2020	42.03	42.74	41.83	42.54
2914	NYSE	TTE	Fri, Dec 18, 2020	44.09	44.27	43.49	43.57
2913	NYSE	TTE	Thu, Dec 17, 2020	44.38	44.55	43.98	44.23
2912	NYSE	TTE	Wed, Dec 16, 2020	44.35	44.49	44.02	44.16
2911	NYSE	TTE	Tue, Dec 15, 2020	44.42	44.94	44.01	44.90
2910	NYSE	TTE	Mon, Dec 14, 2020	44.97	45.14	44.08	44.12
2909	NYSE	TTE	Fri, Dec 11, 2020	45.41	45.45	44.70	45.17
2908	NYSE	TTE	Thu, Dec 10, 2020	44.57	46.04	44.55	45.65
2907	NYSE	TTE	Wed, Dec 9, 2020	45.24	45.53	44.50	44.72
2906	NYSE	TTE	Tue, Dec 8, 2020	44.44	45.03	44.42	44.62
2905	NYSE	TTE	Mon, Dec 7, 2020	45.07	45.23	44.36	44.46
2904	NYSE	TTE	Fri, Dec 4, 2020	45.41	45.85	45.28	45.85
2903	NYSE	TTE	Thu, Dec 3, 2020	44.03	44.46	43.70	43.85
2902	NYSE	TTE	Wed, Dec 2, 2020	43.36	44.39	43.30	43.82
2901	NYSE	TTE	Tue, Dec 1, 2020	43.75	43.97	43.25	43.43
2900	NYSE	TTE	Mon, Nov 30, 2020	44.63	44.78	42.12	42.14
2899	NYSE	TTE	Fri, Nov 27, 2020	44.85	45.29	44.84	45.14
2898	NYSE	TTE	Wed, Nov 25, 2020	44.64	45.08	44.06	44.75
2897	NYSE	TTE	Tue, Nov 24, 2020	44.77	45.67	44.57	45.51
2896	NYSE	TTE	Mon, Nov 23, 2020	42.52	43.45	42.45	43.38
2895	NYSE	TTE	Fri, Nov 20, 2020	40.94	41.39	40.68	41.32
2894	NYSE	TTE	Thu, Nov 19, 2020	40.23	41.21	40.11	41.21
2893	NYSE	TTE	Wed, Nov 18, 2020	41.39	41.58	40.57	40.61
2892	NYSE	TTE	Tue, Nov 17, 2020	40.42	41.39	40.15	41.37
2891	NYSE	TTE	Mon, Nov 16, 2020	40.92	41.12	40.25	40.71
2890	NYSE	TTE	Fri, Nov 13, 2020	38.25	38.89	38.24	38.80
2889	NYSE	TTE	Thu, Nov 12, 2020	37.54	38.41	37.22	37.42
2888	NYSE	TTE	Wed, Nov 11, 2020	38.66	38.75	37.92	38.10
2887	NYSE	TTE	Tue, Nov 10, 2020	38.96	39.16	38.66	39.07
2886	NYSE	TTE	Mon, Nov 9, 2020	37.61	38.03	36.93	37.43
2885	NYSE	TTE	Fri, Nov 6, 2020	32.89	33.11	32.47	32.47
2884	NYSE	TTE	Thu, Nov 5, 2020	32.67	32.82	32.29	32.44
2883	NYSE	TTE	Wed, Nov 4, 2020	32.13	32.83	31.75	32.34
2882	NYSE	TTE	Tue, Nov 3, 2020	32.47	32.59	32.20	32.37
2881	NYSE	TTE	Mon, Nov 2, 2020	31.36	31.90	30.94	31.75
2880	NYSE	TTE	Fri, Oct 30, 2020	29.96	30.35	29.76	30.33
2879	NYSE	TTE	Thu, Oct 29, 2020	29.00	29.76	28.65	29.75
2878	NYSE	TTE	Wed, Oct 28, 2020	29.35	29.72	28.91	29.16
2877	NYSE	TTE	Tue, Oct 27, 2020	31.15	31.18	30.66	30.70
2876	NYSE	TTE	Mon, Oct 26, 2020	32.38	32.48	31.61	31.91
2875	NYSE	TTE	Fri, Oct 23, 2020	33.53	33.54	32.70	32.87
2874	NYSE	TTE	Thu, Oct 22, 2020	32.14	32.91	32.08	32.82
2873	NYSE	TTE	Wed, Oct 21, 2020	33.16	33.28	32.72	32.72
2872	NYSE	TTE	Tue, Oct 20, 2020	33.30	33.55	33.14	33.28
2871	NYSE	TTE	Mon, Oct 19, 2020	33.17	33.52	32.55	32.64
2870	NYSE	TTE	Fri, Oct 16, 2020	33.01	33.38	32.73	33.00
2869	NYSE	TTE	Thu, Oct 15, 2020	32.89	33.35	32.74	33.29
2868	NYSE	TTE	Wed, Oct 14, 2020	34.07	34.34	33.86	33.89
2867	NYSE	TTE	Tue, Oct 13, 2020	34.54	34.57	34.03	34.19
2866	NYSE	TTE	Mon, Oct 12, 2020	35.24	35.24	34.74	34.94
2865	NYSE	TTE	Fri, Oct 9, 2020	35.57	35.60	35.03	35.25
2864	NYSE	TTE	Thu, Oct 8, 2020	34.77	35.10	34.63	34.93
2863	NYSE	TTE	Wed, Oct 7, 2020	34.40	34.62	34.02	34.57
2862	NYSE	TTE	Tue, Oct 6, 2020	35.22	35.33	34.23	34.27
2861	NYSE	TTE	Mon, Oct 5, 2020	33.94	34.38	33.64	34.36
2860	NYSE	TTE	Fri, Oct 2, 2020	32.59	33.57	32.55	33.33
2859	NYSE	TTE	Thu, Oct 1, 2020	33.66	33.73	33.24	33.58
2858	NYSE	TTE	Wed, Sep 30, 2020	34.38	34.92	34.11	34.30
2857	NYSE	TTE	Tue, Sep 29, 2020	33.54	33.64	33.01	33.33
2856	NYSE	TTE	Mon, Sep 28, 2020	33.52	33.86	33.43	33.79
2855	NYSE	TTE	Fri, Sep 25, 2020	32.55	32.74	32.30	32.70
2854	NYSE	TTE	Thu, Sep 24, 2020	33.49	33.81	32.95	33.37
2853	NYSE	TTE	Wed, Sep 23, 2020	34.31	34.33	33.15	33.16
2852	NYSE	TTE	Tue, Sep 22, 2020	35.68	35.90	34.71	34.00
2851	NYSE	TTE	Mon, Sep 21, 2020	35.52	35.59	34.76	35.21
2850	NYSE	TTE	Fri, Sep 18, 2020	37.00	37.10	36.49	36.62
2849	NYSE	TTE	Thu, Sep 17, 2020	37.32	37.58	37.08	37.48
2848	NYSE	TTE	Wed, Sep 16, 2020	37.74	38.33	37.42	37.98
2847	NYSE	TTE	Tue, Sep 15, 2020	38.30	38.50	37.87	37.89
2846	NYSE	TTE	Mon, Sep 14, 2020	38.22	38.26	37.71	37.94
2845	NYSE	TTE	Fri, Sep 11, 2020	38.39	38.59	38.08	38.49
2844	NYSE	TTE	Thu, Sep 10, 2020	39.19	39.32	37.96	37.97
2843	NYSE	TTE	Wed, Sep 9, 2020	38.87	39.22	38.54	38.57
2842	NYSE	TTE	Tue, Sep 8, 2020	38.35	38.51	37.69	38.01
2841	NYSE	TTE	Fri, Sep 4, 2020	39.54	39.60	38.46	39.13
2840	NYSE	TTE	Thu, Sep 3, 2020	39.38	39.85	38.81	39.03
2839	NYSE	TTE	Wed, Sep 2, 2020	39.49	39.61	39.09	39.21
2838	NYSE	TTE	Tue, Sep 1, 2020	39.38	39.67	39.02	39.24
2837	NYSE	TTE	Mon, Aug 31, 2020	40.08	40.08	39.47	39.57
2836	NYSE	TTE	Fri, Aug 28, 2020	39.56	39.98	39.42	39.96
2835	NYSE	TTE	Thu, Aug 27, 2020	39.67	39.67	39.04	39.41
2834	NYSE	TTE	Wed, Aug 26, 2020	39.62	39.73	39.34	39.44
2833	NYSE	TTE	Tue, Aug 25, 2020	39.91	39.95	39.19	39.43
2832	NYSE	TTE	Mon, Aug 24, 2020	39.66	39.78	39.38	39.67
2831	NYSE	TTE	Fri, Aug 21, 2020	38.03	38.44	37.91	38.34
2830	NYSE	TTE	Thu, Aug 20, 2020	38.62	38.98	38.52	38.78
2829	NYSE	TTE	Wed, Aug 19, 2020	39.07	39.43	39.00	39.09
2828	NYSE	TTE	Tue, Aug 18, 2020	39.47	39.61	38.89	38.96
2827	NYSE	TTE	Mon, Aug 17, 2020	39.64	39.74	39.10	39.26
2826	NYSE	TTE	Fri, Aug 14, 2020	39.34	39.82	39.29	39.49
2825	NYSE	TTE	Thu, Aug 13, 2020	40.31	40.50	39.72	39.99
2824	NYSE	TTE	Wed, Aug 12, 2020	40.92	40.94	40.31	40.47
2823	NYSE	TTE	Tue, Aug 11, 2020	40.65	40.78	39.63	39.72
2822	NYSE	TTE	Mon, Aug 10, 2020	39.18	39.37	38.95	39.21
2821	NYSE	TTE	Fri, Aug 7, 2020	38.55	39.01	38.52	38.94
2820	NYSE	TTE	Thu, Aug 6, 2020	39.31	39.55	39.05	39.31
2819	NYSE	TTE	Wed, Aug 5, 2020	39.96	40.43	39.69	39.77
2818	NYSE	TTE	Tue, Aug 4, 2020	38.73	39.36	38.62	39.35
2817	NYSE	TTE	Mon, Aug 3, 2020	37.86	38.48	37.72	38.47
2816	NYSE	TTE	Fri, Jul 31, 2020	37.48	37.69	36.84	37.66
2815	NYSE	TTE	Thu, Jul 30, 2020	38.49	38.59	37.37	38.30
2814	NYSE	TTE	Wed, Jul 29, 2020	37.97	38.39	37.88	38.33
2813	NYSE	TTE	Tue, Jul 28, 2020	38.06	38.26	37.86	38.00
2812	NYSE	TTE	Mon, Jul 27, 2020	38.37	38.54	37.99	38.49
2811	NYSE	TTE	Fri, Jul 24, 2020	38.01	38.36	37.88	38.25
2810	NYSE	TTE	Thu, Jul 23, 2020	37.50	37.96	37.43	37.89
2809	NYSE	TTE	Wed, Jul 22, 2020	38.22	38.22	37.76	37.89
2808	NYSE	TTE	Tue, Jul 21, 2020	38.09	38.94	38.08	38.68
2807	NYSE	TTE	Mon, Jul 20, 2020	38.15	38.40	37.70	37.78
2806	NYSE	TTE	Fri, Jul 17, 2020	38.71	38.73	38.34	38.48
2805	NYSE	TTE	Thu, Jul 16, 2020	39.25	39.46	38.73	38.90
2804	NYSE	TTE	Wed, Jul 15, 2020	39.39	39.58	38.96	39.31
2803	NYSE	TTE	Tue, Jul 14, 2020	38.06	39.13	37.95	39.04
2802	NYSE	TTE	Mon, Jul 13, 2020	38.33	38.40	37.63	37.76
2801	NYSE	TTE	Fri, Jul 10, 2020	37.47	37.90	37.35	37.77
2800	NYSE	TTE	Thu, Jul 9, 2020	38.30	38.34	37.08	37.18
2799	NYSE	TTE	Wed, Jul 8, 2020	38.55	39.06	38.51	38.87
2798	NYSE	TTE	Tue, Jul 7, 2020	39.22	39.25	38.53	38.54
2797	NYSE	TTE	Mon, Jul 6, 2020	39.74	40.09	39.41	39.58
2796	NYSE	TTE	Thu, Jul 2, 2020	39.06	39.55	38.75	38.97
2795	NYSE	TTE	Wed, Jul 1, 2020	38.25	38.76	38.18	38.36
2794	NYSE	TTE	Tue, Jun 30, 2020	37.98	38.69	37.79	38.46
2793	NYSE	TTE	Mon, Jun 29, 2020	38.81	39.28	38.56	38.90
2792	NYSE	TTE	Fri, Jun 26, 2020	39.15	39.24	38.28	38.75
2791	NYSE	TTE	Thu, Jun 25, 2020	38.11	39.22	37.99	39.17
2790	NYSE	TTE	Wed, Jun 24, 2020	40.17	40.17	38.93	38.30
2789	NYSE	TTE	Tue, Jun 23, 2020	40.86	40.96	40.40	40.57
2788	NYSE	TTE	Mon, Jun 22, 2020	39.75	40.02	39.48	39.98
2787	NYSE	TTE	Fri, Jun 19, 2020	40.76	40.77	39.27	39.38
2786	NYSE	TTE	Thu, Jun 18, 2020	39.47	40.11	39.38	39.86
2785	NYSE	TTE	Wed, Jun 17, 2020	40.62	40.70	39.94	39.97
2784	NYSE	TTE	Tue, Jun 16, 2020	40.67	41.10	39.75	40.24
2783	NYSE	TTE	Mon, Jun 15, 2020	38.43	39.97	38.24	39.64
2782	NYSE	TTE	Fri, Jun 12, 2020	40.17	40.44	38.86	39.59
2781	NYSE	TTE	Thu, Jun 11, 2020	40.21	40.44	38.29	38.37
2780	NYSE	TTE	Wed, Jun 10, 2020	42.43	42.69	41.71	41.99
2779	NYSE	TTE	Tue, Jun 9, 2020	42.87	43.00	42.35	42.83
2778	NYSE	TTE	Mon, Jun 8, 2020	44.02	44.27	43.29	44.19
2777	NYSE	TTE	Fri, Jun 5, 2020	43.03	43.55	42.81	43.08
2776	NYSE	TTE	Thu, Jun 4, 2020	40.69	41.04	40.30	40.75
2775	NYSE	TTE	Wed, Jun 3, 2020	40.69	41.05	40.50	40.84
2774	NYSE	TTE	Tue, Jun 2, 2020	39.80	40.04	38.90	39.28
2773	NYSE	TTE	Mon, Jun 1, 2020	37.99	38.71	37.89	38.66
2772	NYSE	TTE	Fri, May 29, 2020	37.48	37.62	36.96	37.58
2771	NYSE	TTE	Thu, May 28, 2020	38.05	38.12	37.37	37.44
2770	NYSE	TTE	Wed, May 27, 2020	37.76	37.86	36.88	37.26
2769	NYSE	TTE	Tue, May 26, 2020	36.72	36.89	36.42	36.52
2768	NYSE	TTE	Fri, May 22, 2020	36.03	36.06	35.33	36.02
2767	NYSE	TTE	Thu, May 21, 2020	36.41	36.55	35.47	36.04
2766	NYSE	TTE	Wed, May 20, 2020	36.47	36.90	36.13	36.49
2765	NYSE	TTE	Tue, May 19, 2020	36.02	36.08	35.34	35.35
2764	NYSE	TTE	Mon, May 18, 2020	35.83	36.23	35.38	35.69
2763	NYSE	TTE	Fri, May 15, 2020	33.66	34.09	33.03	33.03
2762	NYSE	TTE	Thu, May 14, 2020	32.50	33.77	32.01	33.73
2761	NYSE	TTE	Wed, May 13, 2020	34.49	34.49	33.18	33.29
2760	NYSE	TTE	Tue, May 12, 2020	35.27	35.44	34.50	34.50
2759	NYSE	TTE	Mon, May 11, 2020	35.35	35.40	34.81	34.81
2758	NYSE	TTE	Fri, May 8, 2020	35.37	36.42	35.20	36.42
2757	NYSE	TTE	Thu, May 7, 2020	35.19	35.64	34.90	34.90
2756	NYSE	TTE	Wed, May 6, 2020	35.10	35.20	34.05	34.21
2755	NYSE	TTE	Tue, May 5, 2020	35.76	36.26	34.85	35.01
2754	NYSE	TTE	Mon, May 4, 2020	33.26	33.86	32.83	33.56
2753	NYSE	TTE	Fri, May 1, 2020	34.21	34.68	32.40	33.43
2752	NYSE	TTE	Thu, Apr 30, 2020	35.79	36.08	34.95	35.15
2751	NYSE	TTE	Wed, Apr 29, 2020	36.50	37.50	36.39	37.50
2750	NYSE	TTE	Tue, Apr 28, 2020	35.36	36.00	34.79	35.69
2749	NYSE	TTE	Mon, Apr 27, 2020	34.10	35.65	33.90	35.16
2748	NYSE	TTE	Fri, Apr 24, 2020	35.16	35.23	34.15	34.15
2747	NYSE	TTE	Thu, Apr 23, 2020	34.63	35.94	34.43	34.61
2746	NYSE	TTE	Wed, Apr 22, 2020	33.82	34.50	33.57	34.37
2745	NYSE	TTE	Tue, Apr 21, 2020	32.10	32.92	31.96	32.53
2744	NYSE	TTE	Mon, Apr 20, 2020	32.73	33.86	32.60	33.00
2743	NYSE	TTE	Fri, Apr 17, 2020	33.62	34.51	33.34	34.51
2742	NYSE	TTE	Thu, Apr 16, 2020	32.82	32.86	31.93	32.25
2741	NYSE	TTE	Wed, Apr 15, 2020	33.59	33.93	32.63	33.68
2740	NYSE	TTE	Tue, Apr 14, 2020	36.65	36.89	35.28	35.36
2739	NYSE	TTE	Mon, Apr 13, 2020	37.05	37.34	35.70	36.19
2738	NYSE	TTE	Thu, Apr 9, 2020	36.83	37.64	35.66	36.74
2737	NYSE	TTE	Wed, Apr 8, 2020	36.20	37.21	35.90	37.10
2736	NYSE	TTE	Tue, Apr 7, 2020	37.65	37.91	36.32	36.42
2735	NYSE	TTE	Mon, Apr 6, 2020	36.29	37.21	35.66	37.21
2734	NYSE	TTE	Fri, Apr 3, 2020	36.73	36.93	35.23	35.67
2733	NYSE	TTE	Thu, Apr 2, 2020	40.12	41.12	38.42	39.72
2732	NYSE	TTE	Wed, Apr 1, 2020	38.35	39.24	37.27	37.48
2731	NYSE	TTE	Tue, Mar 31, 2020	38.33	38.87	36.65	37.24
2730	NYSE	TTE	Mon, Mar 30, 2020	36.44	37.50	35.77	36.78
2729	NYSE	TTE	Fri, Mar 27, 2020	34.21	35.57	33.37	35.20
2728	NYSE	TTE	Thu, Mar 26, 2020	34.23	36.12	34.14	35.37
2727	NYSE	TTE	Wed, Mar 25, 2020	34.29	36.66	33.52	35.36
2726	NYSE	TTE	Tue, Mar 24, 2020	32.08	33.48	31.32	32.97
2725	NYSE	TTE	Mon, Mar 23, 2020	29.58	29.58	28.17	28.80
2724	NYSE	TTE	Fri, Mar 20, 2020	25.88	27.67	25.42	25.42
2723	NYSE	TTE	Thu, Mar 19, 2020	23.69	25.40	22.65	24.76
2722	NYSE	TTE	Wed, Mar 18, 2020	24.73	25.22	22.13	24.80
2721	NYSE	TTE	Tue, Mar 17, 2020	27.42	27.92	26.61	27.63
2720	NYSE	TTE	Mon, Mar 16, 2020	26.62	27.84	26.00	26.30
2719	NYSE	TTE	Fri, Mar 13, 2020	31.75	31.75	28.44	31.22
2718	NYSE	TTE	Thu, Mar 12, 2020	31.97	32.00	28.81	29.11
2717	NYSE	TTE	Wed, Mar 11, 2020	36.41	36.53	34.07	34.51
2716	NYSE	TTE	Tue, Mar 10, 2020	37.03	37.27	35.25	37.02
2715	NYSE	TTE	Mon, Mar 9, 2020	36.70	37.08	34.76	34.77
2714	NYSE	TTE	Fri, Mar 6, 2020	42.50	42.78	41.89	42.31
2713	NYSE	TTE	Thu, Mar 5, 2020	43.63	43.92	43.11	43.54
2712	NYSE	TTE	Wed, Mar 4, 2020	44.36	44.94	44.03	44.83
2711	NYSE	TTE	Tue, Mar 3, 2020	44.26	45.07	43.21	43.50
2710	NYSE	TTE	Mon, Mar 2, 2020	43.27	44.48	42.85	44.42
2709	NYSE	TTE	Fri, Feb 28, 2020	41.82	43.33	41.32	43.14
2708	NYSE	TTE	Thu, Feb 27, 2020	43.38	44.01	42.75	42.75
2707	NYSE	TTE	Wed, Feb 26, 2020	44.60	44.84	43.80	43.91
2706	NYSE	TTE	Tue, Feb 25, 2020	45.17	45.26	43.90	44.16
2705	NYSE	TTE	Mon, Feb 24, 2020	45.72	45.94	45.52	45.54
2704	NYSE	TTE	Fri, Feb 21, 2020	47.89	48.09	47.63	48.00
2703	NYSE	TTE	Thu, Feb 20, 2020	48.81	48.88	48.26	48.35
2702	NYSE	TTE	Wed, Feb 19, 2020	48.74	48.89	48.55	48.83
2701	NYSE	TTE	Tue, Feb 18, 2020	48.29	48.73	48.26	48.66
2700	NYSE	TTE	Fri, Feb 14, 2020	49.43	49.43	48.89	49.21
2699	NYSE	TTE	Thu, Feb 13, 2020	49.12	49.37	48.96	49.19
2698	NYSE	TTE	Wed, Feb 12, 2020	49.64	49.97	49.39	49.81
2697	NYSE	TTE	Tue, Feb 11, 2020	49.15	49.32	49.03	49.31
2696	NYSE	TTE	Mon, Feb 10, 2020	48.86	48.98	48.58	48.87
2695	NYSE	TTE	Fri, Feb 7, 2020	49.65	49.70	49.33	49.41
2694	NYSE	TTE	Thu, Feb 6, 2020	50.21	50.82	50.14	50.17
2693	NYSE	TTE	Wed, Feb 5, 2020	50.29	50.34	49.78	50.04
2692	NYSE	TTE	Tue, Feb 4, 2020	49.45	49.49	48.86	48.91
2691	NYSE	TTE	Mon, Feb 3, 2020	48.60	48.75	48.34	48.50
2690	NYSE	TTE	Fri, Jan 31, 2020	48.92	49.13	48.51	48.59
2689	NYSE	TTE	Thu, Jan 30, 2020	49.69	49.98	49.30	49.89
2688	NYSE	TTE	Wed, Jan 29, 2020	51.00	51.07	50.39	50.40
2687	NYSE	TTE	Tue, Jan 28, 2020	50.82	51.20	50.64	51.07
2686	NYSE	TTE	Mon, Jan 27, 2020	51.18	51.43	50.70	50.81
2685	NYSE	TTE	Fri, Jan 24, 2020	52.24	52.41	52.11	52.26
2684	NYSE	TTE	Thu, Jan 23, 2020	52.45	52.80	52.11	52.65
2683	NYSE	TTE	Wed, Jan 22, 2020	53.04	53.07	52.77	52.90
2682	NYSE	TTE	Tue, Jan 21, 2020	53.51	53.62	53.14	53.15
2681	NYSE	TTE	Fri, Jan 17, 2020	54.00	54.17	53.67	54.01
2680	NYSE	TTE	Thu, Jan 16, 2020	54.47	54.50	54.17	54.30
2679	NYSE	TTE	Wed, Jan 15, 2020	54.02	54.36	53.96	54.12
2678	NYSE	TTE	Tue, Jan 14, 2020	54.80	54.86	54.52	54.69
2677	NYSE	TTE	Mon, Jan 13, 2020	55.00	55.45	54.80	55.40
2676	NYSE	TTE	Fri, Jan 10, 2020	55.56	55.63	55.27	55.46
2675	NYSE	TTE	Thu, Jan 9, 2020	55.59	56.04	55.25	55.88
2674	NYSE	TTE	Wed, Jan 8, 2020	55.94	56.10	55.61	55.85
2673	NYSE	TTE	Tue, Jan 7, 2020	56.31	56.33	55.70	56.19
2672	NYSE	TTE	Mon, Jan 6, 2020	56.73	56.91	56.17	56.51
2671	NYSE	TTE	Fri, Jan 3, 2020	55.27	55.72	55.22	55.47
2670	NYSE	TTE	Thu, Jan 2, 2020	55.14	55.28	54.83	55.27
2669	NYSE	TTE	Tue, Dec 31, 2019	55.10	55.31	54.98	55.30
2668	NYSE	TTE	Mon, Dec 30, 2019	55.32	55.40	55.09	55.09
2667	NYSE	TTE	Fri, Dec 27, 2019	55.15	55.22	54.98	54.98
2666	NYSE	TTE	Thu, Dec 26, 2019	54.87	55.27	54.87	55.11
2665	NYSE	TTE	Tue, Dec 24, 2019	54.81	55.00	54.76	54.78
2664	NYSE	TTE	Mon, Dec 23, 2019	54.43	55.04	54.39	55.04
2663	NYSE	TTE	Fri, Dec 20, 2019	54.59	54.63	54.24	54.37
2662	NYSE	TTE	Thu, Dec 19, 2019	54.33	54.56	54.24	54.41
2661	NYSE	TTE	Wed, Dec 18, 2019	54.31	54.34	53.98	54.30
2660	NYSE	TTE	Tue, Dec 17, 2019	54.46	54.60	54.09	54.23
2659	NYSE	TTE	Mon, Dec 16, 2019	53.91	53.99	53.69	53.70
2658	NYSE	TTE	Fri, Dec 13, 2019	53.50	53.78	52.96	52.96
2657	NYSE	TTE	Thu, Dec 12, 2019	52.76	53.36	52.73	53.13
2656	NYSE	TTE	Wed, Dec 11, 2019	52.66	52.89	52.46	52.68
2655	NYSE	TTE	Tue, Dec 10, 2019	52.63	52.89	52.46	52.54
2654	NYSE	TTE	Mon, Dec 9, 2019	52.81	53.04	52.53	52.63
2653	NYSE	TTE	Fri, Dec 6, 2019	52.67	53.16	52.67	52.98
2652	NYSE	TTE	Thu, Dec 5, 2019	52.79	52.81	52.28	52.29
2651	NYSE	TTE	Wed, Dec 4, 2019	52.16	52.47	52.08	52.29
2650	NYSE	TTE	Tue, Dec 3, 2019	51.62	52.04	51.29	51.83
2649	NYSE	TTE	Mon, Dec 2, 2019	52.36	52.52	52.11	52.21
2648	NYSE	TTE	Fri, Nov 29, 2019	52.52	52.65	52.41	52.54
2647	NYSE	TTE	Wed, Nov 27, 2019	52.98	53.11	52.70	52.88
2646	NYSE	TTE	Tue, Nov 26, 2019	53.45	53.48	53.01	53.16
2645	NYSE	TTE	Mon, Nov 25, 2019	53.95	54.12	53.78	53.79
2644	NYSE	TTE	Fri, Nov 22, 2019	54.48	54.58	54.06	54.29
2643	NYSE	TTE	Thu, Nov 21, 2019	54.14	54.44	53.94	54.26
2642	NYSE	TTE	Wed, Nov 20, 2019	53.61	54.18	53.43	53.78
2641	NYSE	TTE	Tue, Nov 19, 2019	54.40	54.44	53.66	53.66
2640	NYSE	TTE	Mon, Nov 18, 2019	54.29	54.37	54.08	54.37
2639	NYSE	TTE	Fri, Nov 15, 2019	54.19	54.63	54.19	54.39
2638	NYSE	TTE	Thu, Nov 14, 2019	54.22	54.33	54.02	54.27
2637	NYSE	TTE	Wed, Nov 13, 2019	54.10	54.43	54.04	54.30
2636	NYSE	TTE	Tue, Nov 12, 2019	54.54	54.70	54.09	54.15
2635	NYSE	TTE	Mon, Nov 11, 2019	54.38	54.76	54.30	54.53
2634	NYSE	TTE	Fri, Nov 8, 2019	54.25	54.81	53.97	54.80
2633	NYSE	TTE	Thu, Nov 7, 2019	54.81	54.93	54.53	54.89
2632	NYSE	TTE	Wed, Nov 6, 2019	54.62	54.91	54.14	54.29
2631	NYSE	TTE	Tue, Nov 5, 2019	54.75	54.82	54.50	54.80
2630	NYSE	TTE	Mon, Nov 4, 2019	54.19	54.42	54.00	54.05
2629	NYSE	TTE	Fri, Nov 1, 2019	52.93	53.43	52.93	53.22
2628	NYSE	TTE	Thu, Oct 31, 2019	52.64	52.87	52.13	52.63
2627	NYSE	TTE	Wed, Oct 30, 2019	52.88	53.03	52.08	52.65
2626	NYSE	TTE	Tue, Oct 29, 2019	52.59	53.27	52.55	52.68
2625	NYSE	TTE	Mon, Oct 28, 2019	53.12	53.23	52.87	52.87
2624	NYSE	TTE	Fri, Oct 25, 2019	52.48	52.96	52.40	52.76
2623	NYSE	TTE	Thu, Oct 24, 2019	53.07	53.08	52.32	52.42
2622	NYSE	TTE	Wed, Oct 23, 2019	52.45	52.87	52.30	52.87
2621	NYSE	TTE	Tue, Oct 22, 2019	52.30	52.73	52.04	52.37
2620	NYSE	TTE	Mon, Oct 21, 2019	51.94	52.10	51.77	52.01
2619	NYSE	TTE	Fri, Oct 18, 2019	51.77	51.87	51.46	51.47
2618	NYSE	TTE	Thu, Oct 17, 2019	51.61	51.67	51.22	51.52
2617	NYSE	TTE	Wed, Oct 16, 2019	51.08	51.46	51.08	51.10
2616	NYSE	TTE	Tue, Oct 15, 2019	50.99	51.50	50.93	51.03
2615	NYSE	TTE	Mon, Oct 14, 2019	50.35	50.78	50.26	50.65
2614	NYSE	TTE	Fri, Oct 11, 2019	51.09	51.30	50.89	50.99
2613	NYSE	TTE	Thu, Oct 10, 2019	49.63	50.13	49.52	49.84
2612	NYSE	TTE	Wed, Oct 9, 2019	49.23	49.39	49.02	49.09
2611	NYSE	TTE	Tue, Oct 8, 2019	48.82	49.10	48.54	48.54
2610	NYSE	TTE	Mon, Oct 7, 2019	49.40	49.79	48.99	49.06
2609	NYSE	TTE	Fri, Oct 4, 2019	49.50	49.58	48.77	48.86
2608	NYSE	TTE	Thu, Oct 3, 2019	49.18	49.71	48.81	49.43
2607	NYSE	TTE	Wed, Oct 2, 2019	50.52	50.60	49.76	49.97
2606	NYSE	TTE	Tue, Oct 1, 2019	52.26	52.36	51.39	51.50
2605	NYSE	TTE	Mon, Sep 30, 2019	51.96	52.29	51.87	52.00
2604	NYSE	TTE	Fri, Sep 27, 2019	51.69	52.16	51.61	51.86
2603	NYSE	TTE	Thu, Sep 26, 2019	51.08	51.88	50.93	51.69
2602	NYSE	TTE	Wed, Sep 25, 2019	50.80	51.01	50.49	50.79
2601	NYSE	TTE	Tue, Sep 24, 2019	53.45	53.50	51.90	51.21
2600	NYSE	TTE	Mon, Sep 23, 2019	53.36	54.05	53.27	53.67
2599	NYSE	TTE	Fri, Sep 20, 2019	54.03	54.48	53.84	53.84
2598	NYSE	TTE	Thu, Sep 19, 2019	53.55	53.56	52.47	52.86
2597	NYSE	TTE	Wed, Sep 18, 2019	52.93	53.34	52.58	52.83
2596	NYSE	TTE	Tue, Sep 17, 2019	53.74	53.78	52.37	52.82
2595	NYSE	TTE	Mon, Sep 16, 2019	52.88	53.32	52.57	52.64
2594	NYSE	TTE	Fri, Sep 13, 2019	51.89	51.94	51.41	51.85
2593	NYSE	TTE	Thu, Sep 12, 2019	50.98	51.78	50.79	51.70
2592	NYSE	TTE	Wed, Sep 11, 2019	52.01	52.27	51.31	51.44
2591	NYSE	TTE	Tue, Sep 10, 2019	52.14	52.45	51.71	51.87
2590	NYSE	TTE	Mon, Sep 9, 2019	50.94	51.28	50.86	50.92
2589	NYSE	TTE	Fri, Sep 6, 2019	50.35	50.66	50.17	50.52
2588	NYSE	TTE	Thu, Sep 5, 2019	50.80	51.03	50.40	50.41
2587	NYSE	TTE	Wed, Sep 4, 2019	49.84	50.08	49.75	49.92
2586	NYSE	TTE	Tue, Sep 3, 2019	48.81	49.39	48.74	49.29
2585	NYSE	TTE	Fri, Aug 30, 2019	50.25	50.26	49.55	49.92
2584	NYSE	TTE	Thu, Aug 29, 2019	49.80	49.88	49.52	49.53
2583	NYSE	TTE	Wed, Aug 28, 2019	48.78	49.26	48.60	49.10
2582	NYSE	TTE	Tue, Aug 27, 2019	48.98	49.14	48.44	48.73
2581	NYSE	TTE	Mon, Aug 26, 2019	48.89	48.98	48.42	48.52
2580	NYSE	TTE	Fri, Aug 23, 2019	48.63	49.00	48.00	48.12
2579	NYSE	TTE	Thu, Aug 22, 2019	49.37	49.41	48.80	48.97
2578	NYSE	TTE	Wed, Aug 21, 2019	49.36	49.41	49.04	49.12
2577	NYSE	TTE	Tue, Aug 20, 2019	48.45	48.64	48.11	48.57
2576	NYSE	TTE	Mon, Aug 19, 2019	48.88	49.08	48.73	48.91
2575	NYSE	TTE	Fri, Aug 16, 2019	47.77	48.23	47.70	48.01
2574	NYSE	TTE	Thu, Aug 15, 2019	48.00	48.44	47.86	48.05
2573	NYSE	TTE	Wed, Aug 14, 2019	48.51	48.79	48.32	48.32
2572	NYSE	TTE	Tue, Aug 13, 2019	48.85	49.94	48.73	49.43
2571	NYSE	TTE	Mon, Aug 12, 2019	48.49	48.67	48.39	48.63
2570	NYSE	TTE	Fri, Aug 9, 2019	48.95	49.03	48.58	48.79
2569	NYSE	TTE	Thu, Aug 8, 2019	48.90	49.35	48.73	49.32
2568	NYSE	TTE	Wed, Aug 7, 2019	48.21	49.05	47.91	48.76
2567	NYSE	TTE	Tue, Aug 6, 2019	49.23	49.34	48.61	48.97
2566	NYSE	TTE	Mon, Aug 5, 2019	49.09	49.35	48.92	49.14
2565	NYSE	TTE	Fri, Aug 2, 2019	50.36	50.47	49.18	49.39
2564	NYSE	TTE	Thu, Aug 1, 2019	51.27	51.63	50.44	50.93
2563	NYSE	TTE	Wed, Jul 31, 2019	52.60	52.63	51.56	51.74
2562	NYSE	TTE	Tue, Jul 30, 2019	52.65	53.25	52.48	53.15
2561	NYSE	TTE	Mon, Jul 29, 2019	53.94	53.94	53.58	53.67
2560	NYSE	TTE	Fri, Jul 26, 2019	53.86	53.87	53.39	53.63
2559	NYSE	TTE	Thu, Jul 25, 2019	53.89	53.94	53.21	53.29
2558	NYSE	TTE	Wed, Jul 24, 2019	53.72	54.22	53.68	53.76
2557	NYSE	TTE	Tue, Jul 23, 2019	54.62	54.76	54.29	54.30
2556	NYSE	TTE	Mon, Jul 22, 2019	54.35	54.54	54.03	54.41
2555	NYSE	TTE	Fri, Jul 19, 2019	54.07	54.54	53.84	54.50
2554	NYSE	TTE	Thu, Jul 18, 2019	54.05	54.46	53.83	54.45
2553	NYSE	TTE	Wed, Jul 17, 2019	54.82	54.87	54.50	54.63
2552	NYSE	TTE	Tue, Jul 16, 2019	55.80	56.25	55.40	55.59
2551	NYSE	TTE	Mon, Jul 15, 2019	56.46	56.81	56.22	56.58
2550	NYSE	TTE	Fri, Jul 12, 2019	56.02	56.50	55.95	56.45
2549	NYSE	TTE	Thu, Jul 11, 2019	56.51	56.57	56.07	56.43
2548	NYSE	TTE	Wed, Jul 10, 2019	56.17	56.36	55.86	56.30
2547	NYSE	TTE	Tue, Jul 9, 2019	55.44	55.58	55.24	55.48
2546	NYSE	TTE	Mon, Jul 8, 2019	55.57	55.79	55.46	55.60
2545	NYSE	TTE	Fri, Jul 5, 2019	55.46	55.58	55.07	55.37
2544	NYSE	TTE	Wed, Jul 3, 2019	55.34	55.53	55.05	55.51
2543	NYSE	TTE	Tue, Jul 2, 2019	56.43	56.47	55.85	55.94
2542	NYSE	TTE	Mon, Jul 1, 2019	56.51	56.54	55.83	56.03
2541	NYSE	TTE	Fri, Jun 28, 2019	55.86	56.14	55.74	55.79
2540	NYSE	TTE	Thu, Jun 27, 2019	55.95	56.00	55.56	55.60
2539	NYSE	TTE	Wed, Jun 26, 2019	56.17	56.54	56.01	56.08
2538	NYSE	TTE	Tue, Jun 25, 2019	55.86	55.89	55.38	55.45
2537	NYSE	TTE	Mon, Jun 24, 2019	55.78	55.93	55.55	55.75
2536	NYSE	TTE	Fri, Jun 21, 2019	55.41	55.67	55.37	55.37
2535	NYSE	TTE	Thu, Jun 20, 2019	55.18	55.39	54.77	54.95
2534	NYSE	TTE	Wed, Jun 19, 2019	54.00	54.29	53.87	54.06
2533	NYSE	TTE	Tue, Jun 18, 2019	53.66	54.05	53.58	53.69
2532	NYSE	TTE	Mon, Jun 17, 2019	52.91	53.21	52.56	52.63
2531	NYSE	TTE	Fri, Jun 14, 2019	52.87	53.18	52.74	53.18
2530	NYSE	TTE	Thu, Jun 13, 2019	53.22	53.28	52.76	52.83
2529	NYSE	TTE	Wed, Jun 12, 2019	53.48	53.61	52.71	52.81
2528	NYSE	TTE	Tue, Jun 11, 2019	54.77	54.91	54.37	54.51
2527	NYSE	TTE	Mon, Jun 10, 2019	53.65	54.00	53.51	53.73
2526	NYSE	TTE	Fri, Jun 7, 2019	53.28	53.73	53.19	53.38
2525	NYSE	TTE	Thu, Jun 6, 2019	53.17	53.43	52.94	52.64
2524	NYSE	TTE	Wed, Jun 5, 2019	53.17	53.20	52.23	52.32
2523	NYSE	TTE	Tue, Jun 4, 2019	52.88	53.09	52.60	52.72
2522	NYSE	TTE	Mon, Jun 3, 2019	52.30	52.54	52.02	52.28
2521	NYSE	TTE	Fri, May 31, 2019	51.53	52.02	51.44	51.50
2520	NYSE	TTE	Thu, May 30, 2019	52.33	52.41	51.82	52.02
2519	NYSE	TTE	Wed, May 29, 2019	51.89	52.62	51.76	52.51
2518	NYSE	TTE	Tue, May 28, 2019	53.77	53.85	52.90	52.90
2517	NYSE	TTE	Fri, May 24, 2019	53.34	53.55	53.00	53.42
2516	NYSE	TTE	Thu, May 23, 2019	53.16	53.16	52.68	52.99
2515	NYSE	TTE	Wed, May 22, 2019	54.66	54.88	54.09	54.13
2514	NYSE	TTE	Tue, May 21, 2019	55.22	55.51	54.95	55.06
2513	NYSE	TTE	Mon, May 20, 2019	54.85	55.20	54.64	54.89
2512	NYSE	TTE	Fri, May 17, 2019	54.63	55.02	54.44	54.81
2511	NYSE	TTE	Thu, May 16, 2019	53.76	54.45	53.76	54.28
2510	NYSE	TTE	Wed, May 15, 2019	53.06	53.81	52.95	53.45
2509	NYSE	TTE	Tue, May 14, 2019	52.94	53.49	52.90	53.00
2508	NYSE	TTE	Mon, May 13, 2019	53.01	53.12	52.35	52.53
2507	NYSE	TTE	Fri, May 10, 2019	52.56	53.46	52.54	53.26
2506	NYSE	TTE	Thu, May 9, 2019	52.39	52.98	52.34	52.79
2505	NYSE	TTE	Wed, May 8, 2019	52.47	52.83	52.38	52.52
2504	NYSE	TTE	Tue, May 7, 2019	53.11	53.14	52.16	52.47
2503	NYSE	TTE	Mon, May 6, 2019	53.50	54.09	53.45	53.99
2502	NYSE	TTE	Fri, May 3, 2019	55.32	55.46	55.05	55.18
2501	NYSE	TTE	Thu, May 2, 2019	55.59	55.59	55.05	55.09
2500	NYSE	TTE	Wed, May 1, 2019	55.78	55.78	54.90	54.99
2499	NYSE	TTE	Tue, Apr 30, 2019	55.05	55.68	54.89	55.67
2498	NYSE	TTE	Mon, Apr 29, 2019	54.17	54.78	54.09	54.70
2497	NYSE	TTE	Fri, Apr 26, 2019	55.35	55.35	54.87	55.17
2496	NYSE	TTE	Thu, Apr 25, 2019	55.43	55.98	55.35	55.89
2495	NYSE	TTE	Wed, Apr 24, 2019	56.35	56.35	55.59	55.60
2494	NYSE	TTE	Tue, Apr 23, 2019	57.41	57.66	57.27	57.38
2493	NYSE	TTE	Mon, Apr 22, 2019	57.22	57.99	57.15	57.85
2492	NYSE	TTE	Thu, Apr 18, 2019	56.63	56.77	56.44	56.73
2491	NYSE	TTE	Wed, Apr 17, 2019	56.49	56.84	56.25	56.44
2490	NYSE	TTE	Tue, Apr 16, 2019	56.11	56.11	55.67	55.68
2489	NYSE	TTE	Mon, Apr 15, 2019	56.70	56.71	56.36	56.36
2488	NYSE	TTE	Fri, Apr 12, 2019	56.89	56.92	56.13	56.34
2487	NYSE	TTE	Thu, Apr 11, 2019	56.60	56.76	56.14	56.38
2486	NYSE	TTE	Wed, Apr 10, 2019	56.55	57.14	56.48	56.78
2485	NYSE	TTE	Tue, Apr 9, 2019	57.09	57.09	56.43	56.44
2484	NYSE	TTE	Mon, Apr 8, 2019	56.77	57.11	56.77	57.06
2483	NYSE	TTE	Fri, Apr 5, 2019	56.36	56.74	56.28	56.73
2482	NYSE	TTE	Thu, Apr 4, 2019	55.80	56.13	55.67	56.03
2481	NYSE	TTE	Wed, Apr 3, 2019	56.42	56.53	55.80	55.86
2480	NYSE	TTE	Tue, Apr 2, 2019	56.17	56.21	55.88	55.96
2479	NYSE	TTE	Mon, Apr 1, 2019	56.12	56.32	55.96	56.22
2478	NYSE	TTE	Fri, Mar 29, 2019	55.77	55.83	55.32	55.65
2477	NYSE	TTE	Thu, Mar 28, 2019	55.39	55.60	55.26	55.57
2476	NYSE	TTE	Wed, Mar 27, 2019	55.94	56.01	55.43	55.74
2475	NYSE	TTE	Tue, Mar 26, 2019	56.12	56.28	56.01	56.19
2474	NYSE	TTE	Mon, Mar 25, 2019	56.02	56.12	55.59	55.71
2473	NYSE	TTE	Fri, Mar 22, 2019	56.55	56.61	55.69	56.01
2472	NYSE	TTE	Thu, Mar 21, 2019	57.71	57.76	57.31	57.50
2471	NYSE	TTE	Wed, Mar 20, 2019	57.71	58.20	57.20	57.92
2470	NYSE	TTE	Tue, Mar 19, 2019	58.76	58.82	57.56	57.69
2469	NYSE	TTE	Mon, Mar 18, 2019	58.03	58.71	58.03	58.65
2468	NYSE	TTE	Fri, Mar 15, 2019	57.96	58.02	57.69	57.82
2467	NYSE	TTE	Thu, Mar 14, 2019	58.11	58.50	58.09	57.65
2466	NYSE	TTE	Wed, Mar 13, 2019	57.49	58.47	57.49	58.35
2465	NYSE	TTE	Tue, Mar 12, 2019	56.93	57.28	56.87	56.89
2464	NYSE	TTE	Mon, Mar 11, 2019	56.91	57.13	56.87	56.93
2463	NYSE	TTE	Fri, Mar 8, 2019	56.60	56.83	56.31	56.64
2462	NYSE	TTE	Thu, Mar 7, 2019	57.42	57.47	56.98	57.10
2461	NYSE	TTE	Wed, Mar 6, 2019	57.88	57.89	57.33	57.55
2460	NYSE	TTE	Tue, Mar 5, 2019	57.44	57.85	57.16	57.83
2459	NYSE	TTE	Mon, Mar 4, 2019	57.22	57.55	56.92	57.54
2458	NYSE	TTE	Fri, Mar 1, 2019	56.91	57.29	56.79	57.21
2457	NYSE	TTE	Thu, Feb 28, 2019	56.78	57.13	56.56	56.91
2456	NYSE	TTE	Wed, Feb 27, 2019	57.05	57.10	56.70	56.70
2455	NYSE	TTE	Tue, Feb 26, 2019	56.33	56.99	56.24	56.66
2454	NYSE	TTE	Mon, Feb 25, 2019	56.61	56.72	56.22	56.49
2453	NYSE	TTE	Fri, Feb 22, 2019	56.77	56.99	56.61	56.83
2452	NYSE	TTE	Thu, Feb 21, 2019	56.24	56.39	56.00	56.09
2451	NYSE	TTE	Wed, Feb 20, 2019	56.17	56.69	56.10	56.36
2450	NYSE	TTE	Tue, Feb 19, 2019	55.83	56.50	55.80	56.39
2449	NYSE	TTE	Fri, Feb 15, 2019	55.97	56.34	55.92	56.29
2448	NYSE	TTE	Thu, Feb 14, 2019	55.20	55.75	55.15	55.37
2447	NYSE	TTE	Wed, Feb 13, 2019	55.34	55.58	54.88	54.88
2446	NYSE	TTE	Tue, Feb 12, 2019	55.56	55.78	55.26	55.61
2445	NYSE	TTE	Mon, Feb 11, 2019	55.00	55.24	54.92	55.15
2444	NYSE	TTE	Fri, Feb 8, 2019	55.01	55.28	54.63	55.16
2443	NYSE	TTE	Thu, Feb 7, 2019	54.92	55.08	54.34	54.56
2442	NYSE	TTE	Wed, Feb 6, 2019	55.55	55.86	55.43	55.62
2441	NYSE	TTE	Tue, Feb 5, 2019	55.56	56.00	55.54	55.89
2440	NYSE	TTE	Mon, Feb 4, 2019	54.91	55.51	54.50	55.51
2439	NYSE	TTE	Fri, Feb 1, 2019	55.10	55.46	54.96	55.31
2438	NYSE	TTE	Thu, Jan 31, 2019	54.94	55.19	54.56	54.73
2437	NYSE	TTE	Wed, Jan 30, 2019	53.72	54.29	53.50	54.17
2436	NYSE	TTE	Tue, Jan 29, 2019	54.05	54.34	53.96	54.07
2435	NYSE	TTE	Mon, Jan 28, 2019	53.39	53.89	53.26	53.59
2434	NYSE	TTE	Fri, Jan 25, 2019	53.97	54.39	53.78	54.21
2433	NYSE	TTE	Thu, Jan 24, 2019	53.13	53.65	53.05	53.34
2432	NYSE	TTE	Wed, Jan 23, 2019	53.42	53.46	52.88	52.95
2431	NYSE	TTE	Tue, Jan 22, 2019	53.21	53.63	53.09	53.48
2430	NYSE	TTE	Fri, Jan 18, 2019	54.52	54.68	54.21	54.56
2429	NYSE	TTE	Thu, Jan 17, 2019	53.34	54.00	53.31	53.76
2428	NYSE	TTE	Wed, Jan 16, 2019	53.37	53.91	53.30	53.60
2427	NYSE	TTE	Tue, Jan 15, 2019	53.59	54.03	53.43	53.81
2426	NYSE	TTE	Mon, Jan 14, 2019	53.65	54.38	53.61	54.30
2425	NYSE	TTE	Fri, Jan 11, 2019	53.87	54.13	53.56	53.89
2424	NYSE	TTE	Thu, Jan 10, 2019	54.45	54.99	54.41	54.96
2423	NYSE	TTE	Wed, Jan 9, 2019	54.90	55.49	54.87	55.38
2422	NYSE	TTE	Tue, Jan 8, 2019	54.28	54.43	54.01	54.19
2421	NYSE	TTE	Mon, Jan 7, 2019	53.78	54.55	53.55	54.36
2420	NYSE	TTE	Fri, Jan 4, 2019	53.68	54.46	53.56	54.46
2419	NYSE	TTE	Thu, Jan 3, 2019	52.95	53.05	52.32	52.91
2418	NYSE	TTE	Wed, Jan 2, 2019	51.81	53.29	51.61	52.79
2417	NYSE	TTE	Mon, Dec 31, 2018	52.52	52.95	52.11	52.18
2416	NYSE	TTE	Fri, Dec 28, 2018	53.03	53.10	52.30	52.39
2415	NYSE	TTE	Thu, Dec 27, 2018	51.63	52.42	51.07	52.35
2414	NYSE	TTE	Wed, Dec 26, 2018	50.30	52.24	49.70	52.14
2413	NYSE	TTE	Mon, Dec 24, 2018	51.53	51.89	50.22	50.22
2412	NYSE	TTE	Fri, Dec 21, 2018	51.81	52.49	51.48	51.78
2411	NYSE	TTE	Thu, Dec 20, 2018	52.49	52.94	51.97	52.24
2410	NYSE	TTE	Wed, Dec 19, 2018	53.25	53.72	51.92	52.21
2409	NYSE	TTE	Tue, Dec 18, 2018	53.96	54.02	52.39	52.70
2408	NYSE	TTE	Mon, Dec 17, 2018	54.63	54.69	53.79	54.00
2407	NYSE	TTE	Fri, Dec 14, 2018	54.79	55.14	54.21	54.36
2406	NYSE	TTE	Thu, Dec 13, 2018	55.15	55.68	55.04	54.92
2405	NYSE	TTE	Wed, Dec 12, 2018	55.07	55.19	54.51	54.55
2404	NYSE	TTE	Tue, Dec 11, 2018	54.61	54.78	53.66	53.82
2403	NYSE	TTE	Mon, Dec 10, 2018	54.32	54.39	53.53	54.09
2402	NYSE	TTE	Fri, Dec 7, 2018	55.51	56.14	54.25	54.33
2401	NYSE	TTE	Thu, Dec 6, 2018	54.35	54.67	53.58	54.59
2400	NYSE	TTE	Tue, Dec 4, 2018	56.49	56.56	55.38	55.51
2399	NYSE	TTE	Mon, Dec 3, 2018	56.97	57.13	56.45	56.96
2398	NYSE	TTE	Fri, Nov 30, 2018	55.65	55.80	55.33	55.61
2397	NYSE	TTE	Thu, Nov 29, 2018	55.27	55.63	55.04	55.33
2396	NYSE	TTE	Wed, Nov 28, 2018	54.53	55.42	54.19	55.42
2395	NYSE	TTE	Tue, Nov 27, 2018	54.28	54.46	53.82	54.26
2394	NYSE	TTE	Mon, Nov 26, 2018	54.81	55.08	54.57	54.75
2393	NYSE	TTE	Fri, Nov 23, 2018	53.96	54.22	53.70	53.98
2392	NYSE	TTE	Wed, Nov 21, 2018	56.05	56.79	55.93	56.59
2391	NYSE	TTE	Tue, Nov 20, 2018	56.11	56.20	55.02	55.28
2390	NYSE	TTE	Mon, Nov 19, 2018	56.82	56.98	56.41	56.64
2389	NYSE	TTE	Fri, Nov 16, 2018	56.84	57.34	56.65	57.11
2388	NYSE	TTE	Thu, Nov 15, 2018	56.20	57.27	55.88	57.13
2387	NYSE	TTE	Wed, Nov 14, 2018	56.58	56.68	55.68	55.96
2386	NYSE	TTE	Tue, Nov 13, 2018	55.51	56.04	54.79	54.85
2385	NYSE	TTE	Mon, Nov 12, 2018	57.24	57.40	56.18	56.31
2384	NYSE	TTE	Fri, Nov 9, 2018	57.04	57.61	56.85	57.40
2383	NYSE	TTE	Thu, Nov 8, 2018	59.07	59.17	57.77	57.83
2382	NYSE	TTE	Wed, Nov 7, 2018	59.53	59.56	59.03	59.32
2381	NYSE	TTE	Tue, Nov 6, 2018	58.41	58.61	57.99	58.57
2380	NYSE	TTE	Mon, Nov 5, 2018	58.76	58.91	58.23	58.47
2379	NYSE	TTE	Fri, Nov 2, 2018	58.05	58.22	56.75	57.30
2378	NYSE	TTE	Thu, Nov 1, 2018	58.17	58.25	57.31	57.82
2377	NYSE	TTE	Wed, Oct 31, 2018	58.21	59.10	58.11	58.60
2376	NYSE	TTE	Tue, Oct 30, 2018	57.37	57.98	57.11	57.88
2375	NYSE	TTE	Mon, Oct 29, 2018	58.31	58.40	56.86	57.29
2374	NYSE	TTE	Fri, Oct 26, 2018	56.52	58.29	56.46	57.84
2373	NYSE	TTE	Thu, Oct 25, 2018	58.34	58.88	57.93	58.17
2372	NYSE	TTE	Wed, Oct 24, 2018	58.65	58.75	56.84	56.96
2371	NYSE	TTE	Tue, Oct 23, 2018	58.80	59.23	58.22	58.92
2370	NYSE	TTE	Mon, Oct 22, 2018	60.26	60.30	59.61	59.80
2369	NYSE	TTE	Fri, Oct 19, 2018	60.65	61.08	60.59	60.81
2368	NYSE	TTE	Thu, Oct 18, 2018	60.88	61.27	60.34	60.53
2367	NYSE	TTE	Wed, Oct 17, 2018	62.10	62.10	61.18	61.68
2366	NYSE	TTE	Tue, Oct 16, 2018	61.64	62.54	61.55	62.00
2365	NYSE	TTE	Mon, Oct 15, 2018	62.28	62.40	61.87	62.12
2364	NYSE	TTE	Fri, Oct 12, 2018	62.18	62.18	60.88	61.58
2363	NYSE	TTE	Thu, Oct 11, 2018	62.66	62.74	61.05	61.57
2362	NYSE	TTE	Wed, Oct 10, 2018	64.08	64.13	62.84	63.03
2361	NYSE	TTE	Tue, Oct 9, 2018	62.46	63.63	62.31	63.19
2360	NYSE	TTE	Mon, Oct 8, 2018	62.05	62.51	61.80	62.29
2359	NYSE	TTE	Fri, Oct 5, 2018	64.19	64.26	63.18	63.58
2358	NYSE	TTE	Thu, Oct 4, 2018	64.88	64.97	64.05	64.40
2357	NYSE	TTE	Wed, Oct 3, 2018	65.10	65.31	64.61	64.89
2356	NYSE	TTE	Tue, Oct 2, 2018	65.13	65.22	64.70	64.91
2355	NYSE	TTE	Mon, Oct 1, 2018	65.30	65.60	65.14	65.44
2354	NYSE	TTE	Fri, Sep 28, 2018	64.55	65.18	64.38	64.39
2353	NYSE	TTE	Thu, Sep 27, 2018	65.46	65.57	64.98	65.12
2352	NYSE	TTE	Wed, Sep 26, 2018	64.89	65.28	64.65	64.76
2351	NYSE	TTE	Tue, Sep 25, 2018	65.55	65.69	64.91	65.15
2350	NYSE	TTE	Mon, Sep 24, 2018	64.71	64.91	64.11	64.11
2349	NYSE	TTE	Fri, Sep 21, 2018	63.84	64.05	63.30	63.33
2348	NYSE	TTE	Thu, Sep 20, 2018	64.50	64.63	63.95	63.29
2347	NYSE	TTE	Wed, Sep 19, 2018	63.19	63.44	63.04	63.05
2346	NYSE	TTE	Tue, Sep 18, 2018	62.95	63.31	62.94	63.10
2345	NYSE	TTE	Mon, Sep 17, 2018	62.92	63.05	62.34	62.38
2344	NYSE	TTE	Fri, Sep 14, 2018	62.87	63.03	62.52	62.64
2343	NYSE	TTE	Thu, Sep 13, 2018	63.02	63.07	62.41	62.85
2342	NYSE	TTE	Wed, Sep 12, 2018	62.45	62.81	62.28	62.34
2341	NYSE	TTE	Tue, Sep 11, 2018	60.55	61.77	60.49	61.71
2340	NYSE	TTE	Mon, Sep 10, 2018	60.33	60.50	59.90	60.00
2339	NYSE	TTE	Fri, Sep 7, 2018	59.92	60.37	59.72	60.19
2338	NYSE	TTE	Thu, Sep 6, 2018	61.06	61.44	60.30	60.55
2337	NYSE	TTE	Wed, Sep 5, 2018	61.70	61.70	61.07	61.34
2336	NYSE	TTE	Tue, Sep 4, 2018	62.08	62.31	61.92	62.18
2335	NYSE	TTE	Fri, Aug 31, 2018	62.90	63.17	62.39	62.74
2334	NYSE	TTE	Thu, Aug 30, 2018	63.87	64.06	63.49	63.62
2333	NYSE	TTE	Wed, Aug 29, 2018	64.03	64.40	63.83	63.98
2332	NYSE	TTE	Tue, Aug 28, 2018	64.83	64.86	63.82	63.82
2331	NYSE	TTE	Mon, Aug 27, 2018	64.70	65.00	64.65	65.00
2330	NYSE	TTE	Fri, Aug 24, 2018	63.47	64.09	63.41	64.05
2329	NYSE	TTE	Thu, Aug 23, 2018	62.46	62.90	62.36	62.83
2328	NYSE	TTE	Wed, Aug 22, 2018	62.39	62.65	62.19	62.37
2327	NYSE	TTE	Tue, Aug 21, 2018	61.45	61.93	61.34	61.74
2326	NYSE	TTE	Mon, Aug 20, 2018	60.69	60.92	60.50	60.68
2325	NYSE	TTE	Fri, Aug 17, 2018	59.53	60.35	59.36	60.09
2324	NYSE	TTE	Thu, Aug 16, 2018	59.57	59.83	59.39	59.70
2323	NYSE	TTE	Wed, Aug 15, 2018	59.99	59.99	58.72	58.87
2322	NYSE	TTE	Tue, Aug 14, 2018	61.44	61.56	60.76	60.93
2321	NYSE	TTE	Mon, Aug 13, 2018	62.12	62.33	61.23	61.51
2320	NYSE	TTE	Fri, Aug 10, 2018	62.01	62.22	61.51	61.82
2319	NYSE	TTE	Thu, Aug 9, 2018	64.13	64.24	63.84	63.84
2318	NYSE	TTE	Wed, Aug 8, 2018	64.70	64.73	64.18	64.40
2317	NYSE	TTE	Tue, Aug 7, 2018	64.92	65.15	64.74	64.75
2316	NYSE	TTE	Mon, Aug 6, 2018	63.19	63.68	62.98	63.43
2315	NYSE	TTE	Fri, Aug 3, 2018	63.21	63.78	63.18	63.62
2314	NYSE	TTE	Thu, Aug 2, 2018	63.77	64.09	63.54	63.80
2313	NYSE	TTE	Wed, Aug 1, 2018	65.01	65.05	64.43	64.57
2312	NYSE	TTE	Tue, Jul 31, 2018	65.51	65.69	65.06	65.25
2311	NYSE	TTE	Mon, Jul 30, 2018	64.89	64.96	64.06	64.26
2310	NYSE	TTE	Fri, Jul 27, 2018	63.78	64.31	63.64	64.03
2309	NYSE	TTE	Thu, Jul 26, 2018	62.24	63.30	62.24	63.13
2308	NYSE	TTE	Wed, Jul 25, 2018	61.53	62.67	61.32	62.46
2307	NYSE	TTE	Tue, Jul 24, 2018	61.78	62.19	61.78	61.95
2306	NYSE	TTE	Mon, Jul 23, 2018	61.56	61.80	61.22	61.25
2305	NYSE	TTE	Fri, Jul 20, 2018	60.98	61.79	60.97	61.49
2304	NYSE	TTE	Thu, Jul 19, 2018	61.38	61.91	61.26	61.53
2303	NYSE	TTE	Wed, Jul 18, 2018	61.12	62.03	60.95	62.00
2302	NYSE	TTE	Tue, Jul 17, 2018	61.30	61.94	61.29	61.65
2301	NYSE	TTE	Mon, Jul 16, 2018	62.05	62.12	61.54	61.92
2300	NYSE	TTE	Fri, Jul 13, 2018	62.05	62.56	61.86	62.29
2299	NYSE	TTE	Thu, Jul 12, 2018	62.11	62.42	61.78	62.24
2298	NYSE	TTE	Wed, Jul 11, 2018	62.88	62.96	61.56	61.78
2297	NYSE	TTE	Tue, Jul 10, 2018	64.09	64.28	63.82	64.05
2296	NYSE	TTE	Mon, Jul 9, 2018	63.15	64.19	63.05	64.16
2295	NYSE	TTE	Fri, Jul 6, 2018	62.29	62.79	62.20	62.74
2294	NYSE	TTE	Thu, Jul 5, 2018	62.92	63.02	62.59	62.84
2293	NYSE	TTE	Tue, Jul 3, 2018	61.51	61.92	61.28	61.40
2292	NYSE	TTE	Mon, Jul 2, 2018	60.65	60.95	60.36	60.86
2291	NYSE	TTE	Fri, Jun 29, 2018	61.01	61.47	60.56	60.56
2290	NYSE	TTE	Thu, Jun 28, 2018	60.31	60.59	60.16	60.23
2289	NYSE	TTE	Wed, Jun 27, 2018	61.44	61.63	60.44	60.63
2288	NYSE	TTE	Tue, Jun 26, 2018	60.30	60.41	59.81	60.30
2287	NYSE	TTE	Mon, Jun 25, 2018	60.99	61.00	60.15	60.25
2286	NYSE	TTE	Fri, Jun 22, 2018	60.64	61.37	60.50	60.83
2285	NYSE	TTE	Thu, Jun 21, 2018	58.97	59.04	58.53	58.64
2284	NYSE	TTE	Wed, Jun 20, 2018	59.98	59.99	59.15	59.32
2283	NYSE	TTE	Tue, Jun 19, 2018	59.70	60.15	59.53	59.81
2282	NYSE	TTE	Mon, Jun 18, 2018	60.25	60.79	60.19	60.76
2281	NYSE	TTE	Fri, Jun 15, 2018	61.09	61.11	60.56	60.59
2280	NYSE	TTE	Thu, Jun 14, 2018	61.46	61.72	61.16	61.20
2279	NYSE	TTE	Wed, Jun 13, 2018	61.18	61.49	60.90	61.38
2278	NYSE	TTE	Tue, Jun 12, 2018	61.91	61.91	60.70	60.89
2277	NYSE	TTE	Mon, Jun 11, 2018	62.09	62.50	61.90	62.38
2276	NYSE	TTE	Fri, Jun 8, 2018	62.16	62.20	61.49	61.74
2275	NYSE	TTE	Thu, Jun 7, 2018	62.24	62.49	61.81	61.81
2274	NYSE	TTE	Wed, Jun 6, 2018	61.65	61.87	61.24	60.97
2273	NYSE	TTE	Tue, Jun 5, 2018	61.16	61.34	60.88	61.12
2272	NYSE	TTE	Mon, Jun 4, 2018	61.95	62.03	61.04	61.31
2271	NYSE	TTE	Fri, Jun 1, 2018	61.65	61.69	61.11	61.30
2270	NYSE	TTE	Thu, May 31, 2018	60.64	60.92	60.19	60.65
2269	NYSE	TTE	Wed, May 30, 2018	60.20	60.70	59.50	60.59
2268	NYSE	TTE	Tue, May 29, 2018	58.44	59.47	58.38	58.53
2267	NYSE	TTE	Fri, May 25, 2018	59.99	59.99	59.13	59.27
2266	NYSE	TTE	Thu, May 24, 2018	60.95	61.20	60.61	61.04
2265	NYSE	TTE	Wed, May 23, 2018	61.53	61.60	60.99	61.39
2264	NYSE	TTE	Tue, May 22, 2018	63.57	63.90	62.96	63.07
2263	NYSE	TTE	Mon, May 21, 2018	64.14	64.25	63.93	63.95
2262	NYSE	TTE	Fri, May 18, 2018	64.47	64.59	64.02	64.05
2261	NYSE	TTE	Thu, May 17, 2018	63.90	64.40	63.82	63.99
2260	NYSE	TTE	Wed, May 16, 2018	63.34	63.60	63.01	63.21
2259	NYSE	TTE	Tue, May 15, 2018	63.76	64.01	63.45	63.87
2258	NYSE	TTE	Mon, May 14, 2018	64.12	64.37	64.00	64.24
2257	NYSE	TTE	Fri, May 11, 2018	63.33	63.79	63.26	63.79
2256	NYSE	TTE	Thu, May 10, 2018	62.46	63.00	62.41	62.99
2255	NYSE	TTE	Wed, May 9, 2018	62.09	62.70	62.07	62.53
2254	NYSE	TTE	Tue, May 8, 2018	61.94	61.98	61.22	61.67
2253	NYSE	TTE	Mon, May 7, 2018	62.39	63.00	61.94	62.00
2252	NYSE	TTE	Fri, May 4, 2018	61.94	62.63	61.88	62.50
2251	NYSE	TTE	Thu, May 3, 2018	61.97	62.42	61.71	62.36
2250	NYSE	TTE	Wed, May 2, 2018	62.41	62.41	61.82	61.91
2249	NYSE	TTE	Tue, May 1, 2018	62.50	62.50	61.80	62.10
2248	NYSE	TTE	Mon, Apr 30, 2018	62.54	63.34	62.47	62.61
2247	NYSE	TTE	Fri, Apr 27, 2018	62.73	63.11	62.48	62.95
2246	NYSE	TTE	Thu, Apr 26, 2018	63.20	63.27	62.76	63.04
2245	NYSE	TTE	Wed, Apr 25, 2018	62.36	62.39	61.95	62.13
2244	NYSE	TTE	Tue, Apr 24, 2018	63.00	63.39	62.65	62.79
2243	NYSE	TTE	Mon, Apr 23, 2018	62.39	62.50	62.10	62.35
2242	NYSE	TTE	Fri, Apr 20, 2018	61.91	62.21	61.44	62.20
2241	NYSE	TTE	Thu, Apr 19, 2018	61.89	62.28	61.85	62.03
2240	NYSE	TTE	Wed, Apr 18, 2018	61.32	61.90	61.26	61.63
2239	NYSE	TTE	Tue, Apr 17, 2018	60.50	60.70	60.35	60.63
2238	NYSE	TTE	Mon, Apr 16, 2018	60.31	60.44	60.06	60.15
2237	NYSE	TTE	Fri, Apr 13, 2018	59.90	60.08	59.68	60.01
2236	NYSE	TTE	Thu, Apr 12, 2018	60.34	60.47	60.03	60.30
2235	NYSE	TTE	Wed, Apr 11, 2018	60.70	60.81	60.16	60.42
2234	NYSE	TTE	Tue, Apr 10, 2018	59.93	60.50	59.90	60.50
2233	NYSE	TTE	Mon, Apr 9, 2018	59.77	59.87	59.29	59.38
2232	NYSE	TTE	Fri, Apr 6, 2018	59.69	59.95	59.08	59.41
2231	NYSE	TTE	Thu, Apr 5, 2018	58.89	59.80	58.87	59.70
2230	NYSE	TTE	Wed, Apr 4, 2018	57.70	58.75	57.66	58.72
2229	NYSE	TTE	Tue, Apr 3, 2018	57.68	58.10	57.24	58.10
2228	NYSE	TTE	Mon, Apr 2, 2018	57.71	57.75	56.30	56.81
2227	NYSE	TTE	Thu, Mar 29, 2018	56.82	57.73	56.73	57.69
2226	NYSE	TTE	Wed, Mar 28, 2018	56.53	56.82	56.15	56.20
2225	NYSE	TTE	Tue, Mar 27, 2018	57.25	57.39	56.40	56.56
2224	NYSE	TTE	Mon, Mar 26, 2018	57.34	57.62	56.77	57.60
2223	NYSE	TTE	Fri, Mar 23, 2018	56.82	57.04	56.20	56.28
2222	NYSE	TTE	Thu, Mar 22, 2018	56.79	56.97	56.35	56.58
2221	NYSE	TTE	Wed, Mar 21, 2018	56.69	57.64	56.65	57.33
2220	NYSE	TTE	Tue, Mar 20, 2018	56.50	56.90	56.40	56.80
2219	NYSE	TTE	Mon, Mar 19, 2018	57.34	57.39	56.86	57.02
2218	NYSE	TTE	Fri, Mar 16, 2018	57.20	57.92	57.20	57.78
2217	NYSE	TTE	Thu, Mar 15, 2018	57.36	57.42	56.90	57.23
2216	NYSE	TTE	Wed, Mar 14, 2018	58.48	58.48	58.00	57.45
2215	NYSE	TTE	Tue, Mar 13, 2018	58.39	58.51	57.55	57.66
2214	NYSE	TTE	Mon, Mar 12, 2018	57.40	57.67	57.24	57.47
2213	NYSE	TTE	Fri, Mar 9, 2018	57.10	57.35	57.03	57.24
2212	NYSE	TTE	Thu, Mar 8, 2018	57.42	57.54	56.99	57.19
2211	NYSE	TTE	Wed, Mar 7, 2018	57.12	57.39	56.70	57.15
2210	NYSE	TTE	Tue, Mar 6, 2018	57.37	57.63	56.99	56.99
2209	NYSE	TTE	Mon, Mar 5, 2018	56.13	57.00	56.03	56.83
2208	NYSE	TTE	Fri, Mar 2, 2018	56.07	56.56	55.74	56.54
2207	NYSE	TTE	Thu, Mar 1, 2018	56.43	56.96	56.07	56.53
2206	NYSE	TTE	Wed, Feb 28, 2018	57.95	58.00	56.65	56.69
2205	NYSE	TTE	Tue, Feb 27, 2018	58.26	58.32	57.35	57.46
2204	NYSE	TTE	Mon, Feb 26, 2018	58.49	58.53	58.07	58.44
2203	NYSE	TTE	Fri, Feb 23, 2018	58.02	58.45	57.86	58.38
2202	NYSE	TTE	Thu, Feb 22, 2018	57.39	57.96	57.25	57.53
2201	NYSE	TTE	Wed, Feb 21, 2018	57.53	57.77	56.64	56.64
2200	NYSE	TTE	Tue, Feb 20, 2018	57.16	57.63	56.91	57.03
2199	NYSE	TTE	Fri, Feb 16, 2018	56.82	57.48	56.80	57.13
2198	NYSE	TTE	Thu, Feb 15, 2018	56.89	57.02	56.15	56.84
2197	NYSE	TTE	Wed, Feb 14, 2018	55.37	57.17	55.30	57.13
2196	NYSE	TTE	Tue, Feb 13, 2018	56.24	56.47	56.02	56.04
2195	NYSE	TTE	Mon, Feb 12, 2018	55.52	56.02	55.39	55.72
2194	NYSE	TTE	Fri, Feb 9, 2018	55.29	55.64	53.37	55.00
2193	NYSE	TTE	Thu, Feb 8, 2018	56.13	56.33	54.60	54.62
2192	NYSE	TTE	Wed, Feb 7, 2018	54.79	55.53	54.55	54.71
2191	NYSE	TTE	Tue, Feb 6, 2018	54.04	55.83	53.94	55.72
2190	NYSE	TTE	Mon, Feb 5, 2018	56.48	56.71	53.78	54.18
2189	NYSE	TTE	Fri, Feb 2, 2018	58.37	58.37	57.13	57.28
2188	NYSE	TTE	Thu, Feb 1, 2018	58.50	59.23	58.45	59.22
2187	NYSE	TTE	Wed, Jan 31, 2018	58.06	58.29	57.77	58.06
2186	NYSE	TTE	Tue, Jan 30, 2018	58.35	58.38	57.60	57.67
2185	NYSE	TTE	Mon, Jan 29, 2018	58.49	58.61	58.19	58.31
2184	NYSE	TTE	Fri, Jan 26, 2018	59.10	59.32	59.01	59.05
2183	NYSE	TTE	Thu, Jan 25, 2018	59.54	59.57	58.80	59.10
2182	NYSE	TTE	Wed, Jan 24, 2018	59.04	59.20	58.81	59.11
2181	NYSE	TTE	Tue, Jan 23, 2018	58.70	58.70	58.26	58.47
2180	NYSE	TTE	Mon, Jan 22, 2018	58.52	58.99	58.48	58.86
2179	NYSE	TTE	Fri, Jan 19, 2018	58.16	58.21	57.71	57.95
2178	NYSE	TTE	Thu, Jan 18, 2018	58.42	58.50	57.98	58.11
2177	NYSE	TTE	Wed, Jan 17, 2018	58.55	58.91	58.26	58.66
2176	NYSE	TTE	Tue, Jan 16, 2018	58.95	59.09	58.57	58.58
2175	NYSE	TTE	Fri, Jan 12, 2018	59.19	59.41	58.76	59.33
2174	NYSE	TTE	Thu, Jan 11, 2018	57.78	58.23	57.74	57.88
2173	NYSE	TTE	Wed, Jan 10, 2018	57.77	57.90	57.46	57.54
2172	NYSE	TTE	Tue, Jan 9, 2018	57.87	57.91	57.47	57.70
2171	NYSE	TTE	Mon, Jan 8, 2018	57.73	57.88	57.54	57.78
2170	NYSE	TTE	Fri, Jan 5, 2018	57.81	57.89	57.48	57.77
2169	NYSE	TTE	Thu, Jan 4, 2018	57.28	57.53	57.21	57.41
2168	NYSE	TTE	Wed, Jan 3, 2018	55.97	56.52	55.85	56.44
2167	NYSE	TTE	Tue, Jan 2, 2018	55.45	55.88	55.20	55.87
2166	NYSE	TTE	Fri, Dec 29, 2017	55.60	55.64	55.28	55.28
2165	NYSE	TTE	Thu, Dec 28, 2017	55.55	55.63	55.27	55.54
2164	NYSE	TTE	Wed, Dec 27, 2017	55.57	55.62	55.27	55.27
2163	NYSE	TTE	Tue, Dec 26, 2017	55.39	55.56	55.17	55.43
2162	NYSE	TTE	Fri, Dec 22, 2017	55.16	55.26	55.01	55.14
2161	NYSE	TTE	Thu, Dec 21, 2017	54.89	55.60	54.84	55.55
2160	NYSE	TTE	Wed, Dec 20, 2017	54.79	55.15	54.74	55.14
2159	NYSE	TTE	Tue, Dec 19, 2017	54.93	54.93	54.48	54.57
2158	NYSE	TTE	Mon, Dec 18, 2017	55.01	55.35	54.86	54.86
2157	NYSE	TTE	Fri, Dec 15, 2017	54.86	54.91	54.14	54.37
2156	NYSE	TTE	Thu, Dec 14, 2017	55.92	56.16	55.70	55.14
2155	NYSE	TTE	Wed, Dec 13, 2017	55.85	56.09	55.77	56.06
2154	NYSE	TTE	Tue, Dec 12, 2017	56.10	56.21	55.63	56.03
2153	NYSE	TTE	Mon, Dec 11, 2017	55.58	55.72	55.53	55.67
2152	NYSE	TTE	Fri, Dec 8, 2017	55.35	55.70	55.14	55.68
2151	NYSE	TTE	Thu, Dec 7, 2017	55.92	56.13	55.30	55.74
2150	NYSE	TTE	Wed, Dec 6, 2017	55.99	56.16	55.77	55.85
2149	NYSE	TTE	Tue, Dec 5, 2017	56.30	56.42	56.08	56.22
2148	NYSE	TTE	Mon, Dec 4, 2017	56.46	56.83	56.33	56.35
2147	NYSE	TTE	Fri, Dec 1, 2017	56.57	56.98	56.29	56.58
2146	NYSE	TTE	Thu, Nov 30, 2017	56.87	57.07	56.33	56.55
2145	NYSE	TTE	Wed, Nov 29, 2017	56.44	56.97	56.44	56.74
2144	NYSE	TTE	Tue, Nov 28, 2017	56.64	56.85	56.49	56.61
2143	NYSE	TTE	Mon, Nov 27, 2017	56.53	56.63	56.31	56.37
2142	NYSE	TTE	Fri, Nov 24, 2017	56.54	56.70	56.41	56.43
2141	NYSE	TTE	Wed, Nov 22, 2017	55.81	56.20	55.74	56.11
2140	NYSE	TTE	Tue, Nov 21, 2017	55.18	55.41	54.93	54.93
2139	NYSE	TTE	Mon, Nov 20, 2017	54.78	54.81	54.55	54.67
2138	NYSE	TTE	Fri, Nov 17, 2017	54.54	54.85	54.41	54.78
2137	NYSE	TTE	Thu, Nov 16, 2017	54.70	54.70	54.41	54.54
2136	NYSE	TTE	Wed, Nov 15, 2017	54.62	54.92	54.48	54.70
2135	NYSE	TTE	Tue, Nov 14, 2017	55.21	55.42	54.88	55.21
2134	NYSE	TTE	Mon, Nov 13, 2017	55.25	55.68	55.22	55.55
2133	NYSE	TTE	Fri, Nov 10, 2017	56.09	56.20	55.87	56.17
2132	NYSE	TTE	Thu, Nov 9, 2017	56.42	56.78	56.34	56.54
2131	NYSE	TTE	Wed, Nov 8, 2017	56.67	56.93	56.55	56.71
2130	NYSE	TTE	Tue, Nov 7, 2017	56.92	56.98	56.53	56.84
2129	NYSE	TTE	Mon, Nov 6, 2017	56.13	56.97	56.11	56.96
2128	NYSE	TTE	Fri, Nov 3, 2017	56.28	56.44	55.88	56.33
2127	NYSE	TTE	Thu, Nov 2, 2017	56.10	56.60	56.10	56.57
2126	NYSE	TTE	Wed, Nov 1, 2017	56.23	56.50	56.05	56.22
2125	NYSE	TTE	Tue, Oct 31, 2017	55.78	55.95	55.55	55.72
2124	NYSE	TTE	Mon, Oct 30, 2017	55.39	55.62	55.32	55.51
2123	NYSE	TTE	Fri, Oct 27, 2017	54.91	55.07	54.64	54.78
2122	NYSE	TTE	Thu, Oct 26, 2017	54.40	54.54	54.08	54.28
2121	NYSE	TTE	Wed, Oct 25, 2017	54.48	54.59	54.06	54.33
2120	NYSE	TTE	Tue, Oct 24, 2017	54.55	54.84	54.45	54.61
2119	NYSE	TTE	Mon, Oct 23, 2017	54.54	54.56	54.02	54.07
2118	NYSE	TTE	Fri, Oct 20, 2017	54.15	54.30	53.99	54.16
2117	NYSE	TTE	Thu, Oct 19, 2017	54.12	54.40	54.09	54.20
2116	NYSE	TTE	Wed, Oct 18, 2017	54.20	54.27	53.89	54.03
2115	NYSE	TTE	Tue, Oct 17, 2017	54.32	54.32	53.96	53.96
2114	NYSE	TTE	Mon, Oct 16, 2017	54.51	54.64	54.35	54.48
2113	NYSE	TTE	Fri, Oct 13, 2017	54.37	54.45	53.90	53.97
2112	NYSE	TTE	Thu, Oct 12, 2017	54.16	54.34	53.99	54.27
2111	NYSE	TTE	Wed, Oct 11, 2017	54.12	54.70	54.09	54.64
2110	NYSE	TTE	Tue, Oct 10, 2017	53.82	53.96	53.67	53.91
2109	NYSE	TTE	Mon, Oct 9, 2017	53.51	53.59	53.34	53.36
2108	NYSE	TTE	Fri, Oct 6, 2017	53.17	53.47	53.08	53.44
2107	NYSE	TTE	Thu, Oct 5, 2017	53.51	53.73	53.42	53.50
2106	NYSE	TTE	Wed, Oct 4, 2017	53.14	53.47	53.02	53.31
2105	NYSE	TTE	Tue, Oct 3, 2017	53.51	53.93	53.51	53.86
2104	NYSE	TTE	Mon, Oct 2, 2017	53.26	53.42	53.00	53.40
2103	NYSE	TTE	Fri, Sep 29, 2017	53.49	53.74	53.36	53.52
2102	NYSE	TTE	Thu, Sep 28, 2017	53.34	53.48	53.21	53.42
2101	NYSE	TTE	Wed, Sep 27, 2017	53.14	53.26	52.95	53.26
2100	NYSE	TTE	Tue, Sep 26, 2017	53.59	53.64	53.20	53.29
2099	NYSE	TTE	Mon, Sep 25, 2017	53.81	54.41	53.76	54.19
2098	NYSE	TTE	Fri, Sep 22, 2017	54.11	54.33	53.97	54.02
2097	NYSE	TTE	Thu, Sep 21, 2017	54.03	54.15	53.85	53.91
2096	NYSE	TTE	Wed, Sep 20, 2017	54.58	55.04	54.50	53.90
2095	NYSE	TTE	Tue, Sep 19, 2017	54.12	54.32	53.91	54.03
2094	NYSE	TTE	Mon, Sep 18, 2017	53.73	53.97	53.67	53.81
2093	NYSE	TTE	Fri, Sep 15, 2017	53.74	53.88	53.53	53.86
2092	NYSE	TTE	Thu, Sep 14, 2017	53.32	53.64	53.32	53.40
2091	NYSE	TTE	Wed, Sep 13, 2017	53.40	53.49	53.14	53.29
2090	NYSE	TTE	Tue, Sep 12, 2017	52.94	53.47	52.94	53.40
2089	NYSE	TTE	Mon, Sep 11, 2017	53.01	53.35	53.01	53.12
2088	NYSE	TTE	Fri, Sep 8, 2017	53.08	53.16	52.69	52.82
2087	NYSE	TTE	Thu, Sep 7, 2017	53.36	53.51	53.23	53.46
2086	NYSE	TTE	Wed, Sep 6, 2017	52.25	52.85	52.25	52.77
2085	NYSE	TTE	Tue, Sep 5, 2017	52.04	52.40	51.98	52.19
2084	NYSE	TTE	Fri, Sep 1, 2017	52.02	52.26	51.88	52.04
2083	NYSE	TTE	Thu, Aug 31, 2017	51.56	52.06	51.56	52.04
2082	NYSE	TTE	Wed, Aug 30, 2017	51.38	51.77	51.28	51.46
2081	NYSE	TTE	Tue, Aug 29, 2017	51.66	51.98	51.64	51.83
2080	NYSE	TTE	Mon, Aug 28, 2017	51.90	51.90	51.57	51.79
2079	NYSE	TTE	Fri, Aug 25, 2017	51.34	51.72	51.29	51.65
2078	NYSE	TTE	Thu, Aug 24, 2017	51.51	51.53	51.17	51.37
2077	NYSE	TTE	Wed, Aug 23, 2017	51.42	51.77	51.30	51.63
2076	NYSE	TTE	Tue, Aug 22, 2017	50.98	51.34	50.93	51.06
2075	NYSE	TTE	Mon, Aug 21, 2017	50.56	50.71	50.23	50.35
2074	NYSE	TTE	Fri, Aug 18, 2017	49.95	50.85	49.75	50.49
2073	NYSE	TTE	Thu, Aug 17, 2017	50.13	50.42	49.80	49.88
2072	NYSE	TTE	Wed, Aug 16, 2017	50.62	50.83	50.25	50.40
2071	NYSE	TTE	Tue, Aug 15, 2017	50.31	50.41	50.01	50.26
2070	NYSE	TTE	Mon, Aug 14, 2017	50.47	50.72	50.18	50.18
2069	NYSE	TTE	Fri, Aug 11, 2017	50.56	50.62	50.31	50.40
2068	NYSE	TTE	Thu, Aug 10, 2017	51.16	51.25	50.73	50.87
2067	NYSE	TTE	Wed, Aug 9, 2017	50.81	51.37	50.75	51.31
2066	NYSE	TTE	Tue, Aug 8, 2017	51.63	51.82	51.15	51.19
2065	NYSE	TTE	Mon, Aug 7, 2017	51.59	51.79	51.50	51.72
2064	NYSE	TTE	Fri, Aug 4, 2017	51.72	51.94	51.54	51.92
2063	NYSE	TTE	Thu, Aug 3, 2017	51.76	51.80	51.34	51.45
2062	NYSE	TTE	Wed, Aug 2, 2017	51.67	51.96	51.41	51.59
2061	NYSE	TTE	Tue, Aug 1, 2017	51.58	51.78	51.11	51.22
2060	NYSE	TTE	Mon, Jul 31, 2017	50.65	50.92	50.54	50.67
2059	NYSE	TTE	Fri, Jul 28, 2017	50.14	50.66	50.11	50.61
2058	NYSE	TTE	Thu, Jul 27, 2017	50.43	50.49	49.95	50.44
2057	NYSE	TTE	Wed, Jul 26, 2017	50.40	50.49	50.08	50.39
2056	NYSE	TTE	Tue, Jul 25, 2017	50.41	50.49	49.82	49.82
2055	NYSE	TTE	Mon, Jul 24, 2017	49.93	49.96	49.55	49.61
2054	NYSE	TTE	Fri, Jul 21, 2017	50.20	50.27	49.40	49.62
2053	NYSE	TTE	Thu, Jul 20, 2017	50.72	50.75	50.13	50.35
2052	NYSE	TTE	Wed, Jul 19, 2017	49.67	50.14	49.63	50.13
2051	NYSE	TTE	Tue, Jul 18, 2017	49.91	49.91	49.45	49.68
2050	NYSE	TTE	Mon, Jul 17, 2017	49.66	49.75	49.35	49.49
2049	NYSE	TTE	Fri, Jul 14, 2017	49.68	49.91	49.50	49.66
2048	NYSE	TTE	Thu, Jul 13, 2017	49.08	49.23	48.93	49.23
2047	NYSE	TTE	Wed, Jul 12, 2017	49.32	49.50	49.04	49.06
2046	NYSE	TTE	Tue, Jul 11, 2017	48.53	49.05	48.43	49.02
2045	NYSE	TTE	Mon, Jul 10, 2017	48.57	48.92	48.54	48.66
2044	NYSE	TTE	Fri, Jul 7, 2017	48.47	48.54	48.15	48.45
2043	NYSE	TTE	Thu, Jul 6, 2017	49.00	49.35	48.85	48.88
2042	NYSE	TTE	Wed, Jul 5, 2017	49.18	49.25	48.85	48.93
2041	NYSE	TTE	Mon, Jul 3, 2017	50.04	50.34	50.04	50.10
2040	NYSE	TTE	Fri, Jun 30, 2017	49.88	49.91	49.22	49.59
2039	NYSE	TTE	Thu, Jun 29, 2017	50.25	50.39	49.80	49.86
2038	NYSE	TTE	Wed, Jun 28, 2017	50.12	50.56	50.07	50.38
2037	NYSE	TTE	Tue, Jun 27, 2017	49.81	50.28	49.70	50.06
2036	NYSE	TTE	Mon, Jun 26, 2017	49.57	49.60	49.14	49.16
2035	NYSE	TTE	Fri, Jun 23, 2017	49.20	49.60	49.16	49.20
2034	NYSE	TTE	Thu, Jun 22, 2017	48.94	49.52	48.92	49.33
2033	NYSE	TTE	Wed, Jun 21, 2017	49.72	49.95	49.02	49.46
2032	NYSE	TTE	Tue, Jun 20, 2017	49.70	49.76	49.32	49.74
2031	NYSE	TTE	Mon, Jun 19, 2017	50.58	50.70	50.15	50.27
2030	NYSE	TTE	Fri, Jun 16, 2017	50.06	50.36	49.98	50.28
2029	NYSE	TTE	Thu, Jun 15, 2017	49.37	49.68	49.26	49.55
2028	NYSE	TTE	Wed, Jun 14, 2017	51.29	51.30	50.34	50.41
2027	NYSE	TTE	Tue, Jun 13, 2017	51.01	51.43	50.84	51.41
2026	NYSE	TTE	Mon, Jun 12, 2017	51.26	51.33	50.93	51.14
2025	NYSE	TTE	Fri, Jun 9, 2017	51.02	51.48	50.89	51.37
2024	NYSE	TTE	Thu, Jun 8, 2017	51.01	51.21	50.96	51.12
2023	NYSE	TTE	Wed, Jun 7, 2017	51.63	51.79	50.85	51.17
2022	NYSE	TTE	Tue, Jun 6, 2017	51.36	51.94	51.30	51.93
2021	NYSE	TTE	Mon, Jun 5, 2017	51.72	51.86	51.43	51.76
2020	NYSE	TTE	Fri, Jun 2, 2017	51.97	52.21	51.70	52.21
2019	NYSE	TTE	Thu, Jun 1, 2017	52.16	52.37	52.05	52.10
2018	NYSE	TTE	Wed, May 31, 2017	52.55	52.80	52.23	52.30
2017	NYSE	TTE	Tue, May 30, 2017	53.00	53.10	52.73	52.13
2016	NYSE	TTE	Fri, May 26, 2017	52.69	53.07	52.65	53.00
2015	NYSE	TTE	Thu, May 25, 2017	53.57	53.84	52.72	52.87
2014	NYSE	TTE	Wed, May 24, 2017	53.72	53.91	53.51	53.64
2013	NYSE	TTE	Tue, May 23, 2017	54.25	54.35	53.83	53.86
2012	NYSE	TTE	Mon, May 22, 2017	54.64	54.71	54.24	54.32
2011	NYSE	TTE	Fri, May 19, 2017	54.13	54.34	53.97	54.30
2010	NYSE	TTE	Thu, May 18, 2017	53.50	53.88	53.34	53.51
2009	NYSE	TTE	Wed, May 17, 2017	53.92	54.12	53.36	53.36
2008	NYSE	TTE	Tue, May 16, 2017	53.85	54.04	53.70	53.96
2007	NYSE	TTE	Mon, May 15, 2017	53.33	53.37	52.78	52.80
2006	NYSE	TTE	Fri, May 12, 2017	51.94	52.39	51.85	52.22
2005	NYSE	TTE	Thu, May 11, 2017	51.95	52.06	51.60	51.87
2004	NYSE	TTE	Wed, May 10, 2017	52.36	52.49	52.13	52.21
2003	NYSE	TTE	Tue, May 9, 2017	52.28	52.39	51.70	51.83
2002	NYSE	TTE	Mon, May 8, 2017	52.39	52.52	52.15	52.44
2001	NYSE	TTE	Fri, May 5, 2017	52.07	52.87	52.02	52.83
2000	NYSE	TTE	Thu, May 4, 2017	51.37	51.54	51.07	51.49
1999	NYSE	TTE	Wed, May 3, 2017	50.99	51.14	50.79	50.90
1998	NYSE	TTE	Tue, May 2, 2017	51.21	51.26	50.87	50.94
1997	NYSE	TTE	Mon, May 1, 2017	51.39	51.47	51.03	51.11
1996	NYSE	TTE	Fri, Apr 28, 2017	51.69	51.76	51.16	51.17
1995	NYSE	TTE	Thu, Apr 27, 2017	51.82	51.82	50.98	51.61
1994	NYSE	TTE	Wed, Apr 26, 2017	51.83	52.29	51.46	51.46
1993	NYSE	TTE	Tue, Apr 25, 2017	52.02	52.34	51.92	52.23
1992	NYSE	TTE	Mon, Apr 24, 2017	51.94	52.04	51.70	51.81
1991	NYSE	TTE	Fri, Apr 21, 2017	49.88	50.18	49.69	49.94
1990	NYSE	TTE	Thu, Apr 20, 2017	50.71	50.87	50.26	50.27
1989	NYSE	TTE	Wed, Apr 19, 2017	50.39	50.50	49.67	49.81
1988	NYSE	TTE	Tue, Apr 18, 2017	50.63	50.82	50.16	50.37
1987	NYSE	TTE	Mon, Apr 17, 2017	50.69	50.94	50.50	50.84
1986	NYSE	TTE	Thu, Apr 13, 2017	51.34	51.38	50.51	50.53
1985	NYSE	TTE	Wed, Apr 12, 2017	51.61	51.89	51.27	51.68
1984	NYSE	TTE	Tue, Apr 11, 2017	51.64	52.00	51.31	51.86
1983	NYSE	TTE	Mon, Apr 10, 2017	51.46	51.86	51.45	51.59
1982	NYSE	TTE	Fri, Apr 7, 2017	51.58	52.17	51.57	51.88
1981	NYSE	TTE	Thu, Apr 6, 2017	51.54	51.94	51.44	51.87
1980	NYSE	TTE	Wed, Apr 5, 2017	51.72	51.91	50.79	50.84
1979	NYSE	TTE	Tue, Apr 4, 2017	50.60	51.16	50.39	51.08
1978	NYSE	TTE	Mon, Apr 3, 2017	50.30	50.54	49.90	50.49
1977	NYSE	TTE	Fri, Mar 31, 2017	50.23	50.77	50.15	50.42
1976	NYSE	TTE	Thu, Mar 30, 2017	50.41	50.64	50.06	50.06
1975	NYSE	TTE	Wed, Mar 29, 2017	49.61	50.23	49.57	50.10
1974	NYSE	TTE	Tue, Mar 28, 2017	49.93	50.48	49.88	50.15
1973	NYSE	TTE	Mon, Mar 27, 2017	50.06	50.32	49.90	49.97
1972	NYSE	TTE	Fri, Mar 24, 2017	49.78	49.95	49.69	49.73
1971	NYSE	TTE	Thu, Mar 23, 2017	49.59	50.13	49.52	49.76
1970	NYSE	TTE	Wed, Mar 22, 2017	49.85	50.00	49.56	49.84
1969	NYSE	TTE	Tue, Mar 21, 2017	50.40	50.45	49.66	49.77
1968	NYSE	TTE	Mon, Mar 20, 2017	49.84	49.92	49.26	49.54
1967	NYSE	TTE	Fri, Mar 17, 2017	50.20	50.22	49.90	49.96
1966	NYSE	TTE	Thu, Mar 16, 2017	49.94	50.02	49.66	49.84
1965	NYSE	TTE	Wed, Mar 15, 2017	49.03	49.72	48.84	49.64
1964	NYSE	TTE	Tue, Mar 14, 2017	49.41	49.49	48.94	48.56
1963	NYSE	TTE	Mon, Mar 13, 2017	50.43	50.48	49.98	50.04
1962	NYSE	TTE	Fri, Mar 10, 2017	50.38	50.45	50.10	50.25
1961	NYSE	TTE	Thu, Mar 9, 2017	49.15	49.84	49.03	49.78
1960	NYSE	TTE	Wed, Mar 8, 2017	49.90	50.03	49.14	49.20
1959	NYSE	TTE	Tue, Mar 7, 2017	50.32	50.64	50.12	50.12
1958	NYSE	TTE	Mon, Mar 6, 2017	50.62	51.07	50.55	51.00
1957	NYSE	TTE	Fri, Mar 3, 2017	50.60	51.15	50.44	50.93
1956	NYSE	TTE	Thu, Mar 2, 2017	50.19	50.41	50.14	50.23
1955	NYSE	TTE	Wed, Mar 1, 2017	50.23	50.52	50.20	50.35
1954	NYSE	TTE	Tue, Feb 28, 2017	50.00	50.11	49.89	49.97
1953	NYSE	TTE	Mon, Feb 27, 2017	50.26	50.43	50.04	50.13
1952	NYSE	TTE	Fri, Feb 24, 2017	50.24	50.64	50.03	50.26
1951	NYSE	TTE	Thu, Feb 23, 2017	51.30	51.45	50.99	51.16
1950	NYSE	TTE	Wed, Feb 22, 2017	50.77	51.22	50.44	51.06
1949	NYSE	TTE	Tue, Feb 21, 2017	50.82	51.98	50.81	51.91
1948	NYSE	TTE	Fri, Feb 17, 2017	50.21	50.57	50.04	50.55
1947	NYSE	TTE	Thu, Feb 16, 2017	51.18	51.29	50.83	50.89
1946	NYSE	TTE	Wed, Feb 15, 2017	50.68	50.97	50.61	50.93
1945	NYSE	TTE	Tue, Feb 14, 2017	51.00	51.04	50.38	50.71
1944	NYSE	TTE	Mon, Feb 13, 2017	51.25	51.39	50.81	50.92
1943	NYSE	TTE	Fri, Feb 10, 2017	51.03	51.25	50.87	50.90
1942	NYSE	TTE	Thu, Feb 9, 2017	50.65	50.71	50.36	50.51
1941	NYSE	TTE	Wed, Feb 8, 2017	49.52	50.10	49.33	49.99
1940	NYSE	TTE	Tue, Feb 7, 2017	50.07	50.14	49.45	49.63
1939	NYSE	TTE	Mon, Feb 6, 2017	50.48	50.58	50.21	50.38
1938	NYSE	TTE	Fri, Feb 3, 2017	50.89	51.14	50.65	50.81
1937	NYSE	TTE	Thu, Feb 2, 2017	50.36	50.46	50.14	50.28
1936	NYSE	TTE	Wed, Feb 1, 2017	50.65	50.71	49.98	50.36
1935	NYSE	TTE	Tue, Jan 31, 2017	50.77	50.80	50.29	50.56
1934	NYSE	TTE	Mon, Jan 30, 2017	49.98	50.04	49.57	49.82
1933	NYSE	TTE	Fri, Jan 27, 2017	50.69	50.73	50.14	50.40
1932	NYSE	TTE	Thu, Jan 26, 2017	51.08	51.26	50.74	50.79
1931	NYSE	TTE	Wed, Jan 25, 2017	51.61	51.85	51.45	51.48
1930	NYSE	TTE	Tue, Jan 24, 2017	51.11	51.50	51.07	51.23
1929	NYSE	TTE	Mon, Jan 23, 2017	51.01	51.06	50.72	50.91
1928	NYSE	TTE	Fri, Jan 20, 2017	51.47	51.47	51.05	51.16
1927	NYSE	TTE	Thu, Jan 19, 2017	51.06	51.08	50.28	50.66
1926	NYSE	TTE	Wed, Jan 18, 2017	51.16	51.51	51.02	51.19
1925	NYSE	TTE	Tue, Jan 17, 2017	51.77	51.90	51.35	51.51
1924	NYSE	TTE	Fri, Jan 13, 2017	52.03	52.04	51.58	51.59
1923	NYSE	TTE	Thu, Jan 12, 2017	51.93	51.98	51.75	51.81
1922	NYSE	TTE	Wed, Jan 11, 2017	50.75	51.44	50.73	51.21
1921	NYSE	TTE	Tue, Jan 10, 2017	50.98	51.17	50.62	50.62
1920	NYSE	TTE	Mon, Jan 9, 2017	50.77	50.84	50.46	50.61
1919	NYSE	TTE	Fri, Jan 6, 2017	51.27	51.64	51.15	51.15
1918	NYSE	TTE	Thu, Jan 5, 2017	51.28	51.92	51.25	51.75
1917	NYSE	TTE	Wed, Jan 4, 2017	51.13	51.25	50.92	51.12
1916	NYSE	TTE	Tue, Jan 3, 2017	51.06	51.24	50.63	50.87
1915	NYSE	TTE	Fri, Dec 30, 2016	51.00	51.36	50.89	50.97
1914	NYSE	TTE	Thu, Dec 29, 2016	50.83	50.95	50.61	50.62
1913	NYSE	TTE	Wed, Dec 28, 2016	50.60	50.69	50.24	50.28
1912	NYSE	TTE	Tue, Dec 27, 2016	50.43	50.57	50.39	50.47
1911	NYSE	TTE	Fri, Dec 23, 2016	50.53	50.54	50.19	50.21
1910	NYSE	TTE	Thu, Dec 22, 2016	50.00	50.35	49.87	50.06
1909	NYSE	TTE	Wed, Dec 21, 2016	49.60	49.70	49.36	49.53
1908	NYSE	TTE	Tue, Dec 20, 2016	49.42	49.49	48.93	48.95
1907	NYSE	TTE	Mon, Dec 19, 2016	49.61	49.72	48.78	48.85
1906	NYSE	TTE	Fri, Dec 16, 2016	49.50	49.85	49.42	49.77
1905	NYSE	TTE	Thu, Dec 15, 2016	49.14	49.79	49.00	49.03
1904	NYSE	TTE	Wed, Dec 14, 2016	50.33	50.48	49.31	49.44
1903	NYSE	TTE	Tue, Dec 13, 2016	50.00	50.75	49.97	50.53
1902	NYSE	TTE	Mon, Dec 12, 2016	50.05	50.25	49.70	49.89
1901	NYSE	TTE	Fri, Dec 9, 2016	48.78	49.21	48.77	49.16
1900	NYSE	TTE	Thu, Dec 8, 2016	49.06	49.17	48.58	49.00
1899	NYSE	TTE	Wed, Dec 7, 2016	48.82	49.23	48.71	49.13
1898	NYSE	TTE	Tue, Dec 6, 2016	48.11	48.68	47.97	48.43
1897	NYSE	TTE	Mon, Dec 5, 2016	47.97	48.44	47.90	48.17
1896	NYSE	TTE	Fri, Dec 2, 2016	47.48	48.16	47.38	47.78
1895	NYSE	TTE	Thu, Dec 1, 2016	47.76	48.11	47.59	47.75
1894	NYSE	TTE	Wed, Nov 30, 2016	47.49	48.04	47.48	47.66
1893	NYSE	TTE	Tue, Nov 29, 2016	46.20	47.00	46.04	46.91
1892	NYSE	TTE	Mon, Nov 28, 2016	46.60	46.75	46.30	46.40
1891	NYSE	TTE	Fri, Nov 25, 2016	46.70	46.83	46.52	46.61
1890	NYSE	TTE	Wed, Nov 23, 2016	46.48	46.77	46.30	46.44
1889	NYSE	TTE	Tue, Nov 22, 2016	47.19	47.30	46.67	47.09
1888	NYSE	TTE	Mon, Nov 21, 2016	46.68	46.97	46.64	46.85
1887	NYSE	TTE	Fri, Nov 18, 2016	45.69	45.96	45.47	45.81
1886	NYSE	TTE	Thu, Nov 17, 2016	46.56	46.88	46.11	46.11
1885	NYSE	TTE	Wed, Nov 16, 2016	46.33	46.75	45.96	46.13
1884	NYSE	TTE	Tue, Nov 15, 2016	46.21	46.91	46.17	46.88
1883	NYSE	TTE	Mon, Nov 14, 2016	45.10	45.64	45.05	45.59
1882	NYSE	TTE	Fri, Nov 11, 2016	46.78	46.86	45.75	46.13
1881	NYSE	TTE	Thu, Nov 10, 2016	47.68	47.85	47.00	47.29
1880	NYSE	TTE	Wed, Nov 9, 2016	46.77	47.95	46.73	47.57
1879	NYSE	TTE	Tue, Nov 8, 2016	47.35	47.80	47.20	47.52
1878	NYSE	TTE	Mon, Nov 7, 2016	47.11	47.44	47.06	47.41
1877	NYSE	TTE	Fri, Nov 4, 2016	46.57	46.96	46.45	46.63
1876	NYSE	TTE	Thu, Nov 3, 2016	46.92	47.03	46.71	46.96
1875	NYSE	TTE	Wed, Nov 2, 2016	47.71	47.80	46.43	46.61
1874	NYSE	TTE	Tue, Nov 1, 2016	48.01	48.03	47.33	47.79
1873	NYSE	TTE	Mon, Oct 31, 2016	48.02	48.09	47.61	47.74
1872	NYSE	TTE	Fri, Oct 28, 2016	48.00	48.67	47.93	48.25
1871	NYSE	TTE	Thu, Oct 27, 2016	48.48	48.70	48.22	48.38
1870	NYSE	TTE	Wed, Oct 26, 2016	47.73	48.12	47.55	47.95
1869	NYSE	TTE	Tue, Oct 25, 2016	48.40	48.67	48.13	48.27
1868	NYSE	TTE	Mon, Oct 24, 2016	48.70	49.10	48.16	48.61
1867	NYSE	TTE	Fri, Oct 21, 2016	47.86	48.32	47.76	48.28
1866	NYSE	TTE	Thu, Oct 20, 2016	48.57	48.94	48.30	48.54
1865	NYSE	TTE	Wed, Oct 19, 2016	48.23	48.58	48.07	48.34
1864	NYSE	TTE	Tue, Oct 18, 2016	48.62	48.63	48.26	48.54
1863	NYSE	TTE	Mon, Oct 17, 2016	48.06	48.23	47.80	48.10
1862	NYSE	TTE	Fri, Oct 14, 2016	48.90	49.11	48.44	48.54
1861	NYSE	TTE	Thu, Oct 13, 2016	47.70	48.27	47.56	48.12
1860	NYSE	TTE	Wed, Oct 12, 2016	48.28	48.42	48.01	48.35
1859	NYSE	TTE	Tue, Oct 11, 2016	48.90	48.95	47.72	48.03
1858	NYSE	TTE	Mon, Oct 10, 2016	48.50	48.91	48.47	48.81
1857	NYSE	TTE	Fri, Oct 7, 2016	48.45	48.49	47.69	47.88
1856	NYSE	TTE	Thu, Oct 6, 2016	48.23	48.39	48.05	48.20
1855	NYSE	TTE	Wed, Oct 5, 2016	48.39	48.42	48.06	48.25
1854	NYSE	TTE	Tue, Oct 4, 2016	48.07	48.35	47.51	47.81
1853	NYSE	TTE	Mon, Oct 3, 2016	47.64	47.71	47.41	47.57
1852	NYSE	TTE	Fri, Sep 30, 2016	47.31	47.83	47.09	47.70
1851	NYSE	TTE	Thu, Sep 29, 2016	47.87	48.15	47.36	47.64
1850	NYSE	TTE	Wed, Sep 28, 2016	46.22	47.27	45.77	47.19
1849	NYSE	TTE	Tue, Sep 27, 2016	45.55	46.13	45.36	45.91
1848	NYSE	TTE	Mon, Sep 26, 2016	46.33	46.57	46.10	46.10
1847	NYSE	TTE	Fri, Sep 23, 2016	46.99	47.22	46.47	46.53
1846	NYSE	TTE	Thu, Sep 22, 2016	47.79	47.92	47.52	47.59
1845	NYSE	TTE	Wed, Sep 21, 2016	46.36	47.14	46.20	46.45
1844	NYSE	TTE	Tue, Sep 20, 2016	46.46	46.61	46.13	46.21
1843	NYSE	TTE	Mon, Sep 19, 2016	46.31	46.80	46.24	46.41
1842	NYSE	TTE	Fri, Sep 16, 2016	45.48	45.83	45.40	45.78
1841	NYSE	TTE	Thu, Sep 15, 2016	46.28	46.93	45.96	46.85
1840	NYSE	TTE	Wed, Sep 14, 2016	46.70	47.27	46.48	46.59
1839	NYSE	TTE	Tue, Sep 13, 2016	47.95	48.08	47.18	47.43
1838	NYSE	TTE	Mon, Sep 12, 2016	48.12	49.20	47.98	48.98
1837	NYSE	TTE	Fri, Sep 9, 2016	49.38	49.44	48.66	48.74
1836	NYSE	TTE	Thu, Sep 8, 2016	49.59	50.21	49.45	50.09
1835	NYSE	TTE	Wed, Sep 7, 2016	50.08	50.17	49.89	49.95
1834	NYSE	TTE	Tue, Sep 6, 2016	49.39	49.73	49.26	49.62
1833	NYSE	TTE	Fri, Sep 2, 2016	48.74	49.07	48.42	48.95
1832	NYSE	TTE	Thu, Sep 1, 2016	47.61	47.79	47.34	47.76
1831	NYSE	TTE	Wed, Aug 31, 2016	48.26	48.41	47.66	47.75
1830	NYSE	TTE	Tue, Aug 30, 2016	48.54	48.77	48.42	48.50
1829	NYSE	TTE	Mon, Aug 29, 2016	47.92	48.43	47.91	48.30
1828	NYSE	TTE	Fri, Aug 26, 2016	48.62	49.45	48.22	48.49
1827	NYSE	TTE	Thu, Aug 25, 2016	48.04	48.28	47.92	48.04
1826	NYSE	TTE	Wed, Aug 24, 2016	48.25	48.35	47.91	48.11
1825	NYSE	TTE	Tue, Aug 23, 2016	48.27	48.58	48.23	48.23
1824	NYSE	TTE	Mon, Aug 22, 2016	48.32	48.40	48.03	48.10
1823	NYSE	TTE	Fri, Aug 19, 2016	48.97	49.02	48.68	49.02
1822	NYSE	TTE	Thu, Aug 18, 2016	49.04	49.68	49.00	49.63
1821	NYSE	TTE	Wed, Aug 17, 2016	48.97	49.40	48.72	49.35
1820	NYSE	TTE	Tue, Aug 16, 2016	48.79	49.42	48.63	49.18
1819	NYSE	TTE	Mon, Aug 15, 2016	48.49	48.68	48.36	48.60
1818	NYSE	TTE	Fri, Aug 12, 2016	48.28	48.55	48.11	48.35
1817	NYSE	TTE	Thu, Aug 11, 2016	47.97	48.59	47.94	48.30
1816	NYSE	TTE	Wed, Aug 10, 2016	48.35	48.42	47.73	47.73
1815	NYSE	TTE	Tue, Aug 9, 2016	48.09	48.31	47.78	47.95
1814	NYSE	TTE	Mon, Aug 8, 2016	47.52	47.81	47.48	47.54
1813	NYSE	TTE	Fri, Aug 5, 2016	47.48	47.70	47.31	47.58
1812	NYSE	TTE	Thu, Aug 4, 2016	46.85	47.17	46.73	46.94
1811	NYSE	TTE	Wed, Aug 3, 2016	46.27	46.76	46.17	46.74
1810	NYSE	TTE	Tue, Aug 2, 2016	46.85	46.89	46.25	46.71
1809	NYSE	TTE	Mon, Aug 1, 2016	47.46	47.50	46.55	46.63
1808	NYSE	TTE	Fri, Jul 29, 2016	47.30	48.15	47.23	48.10
1807	NYSE	TTE	Thu, Jul 28, 2016	47.86	47.91	46.98	47.36
1806	NYSE	TTE	Wed, Jul 27, 2016	47.52	47.66	46.65	46.92
1805	NYSE	TTE	Tue, Jul 26, 2016	46.40	46.87	46.32	46.75
1804	NYSE	TTE	Mon, Jul 25, 2016	46.94	46.94	46.11	46.32
1803	NYSE	TTE	Fri, Jul 22, 2016	47.64	47.65	47.17	47.45
1802	NYSE	TTE	Thu, Jul 21, 2016	47.32	48.05	47.28	47.66
1801	NYSE	TTE	Wed, Jul 20, 2016	47.64	48.11	47.29	47.87
1800	NYSE	TTE	Tue, Jul 19, 2016	47.97	48.06	47.67	47.91
1799	NYSE	TTE	Mon, Jul 18, 2016	48.04	48.39	47.77	48.32
1798	NYSE	TTE	Fri, Jul 15, 2016	48.63	48.74	48.40	48.74
1797	NYSE	TTE	Thu, Jul 14, 2016	49.44	49.48	49.00	49.19
1796	NYSE	TTE	Wed, Jul 13, 2016	48.82	49.01	48.24	48.51
1795	NYSE	TTE	Tue, Jul 12, 2016	48.80	48.99	48.62	48.62
1794	NYSE	TTE	Mon, Jul 11, 2016	47.71	47.99	47.62	47.68
1793	NYSE	TTE	Fri, Jul 8, 2016	46.92	47.22	46.71	47.16
1792	NYSE	TTE	Thu, Jul 7, 2016	47.02	47.20	45.98	46.28
1791	NYSE	TTE	Wed, Jul 6, 2016	46.61	46.92	46.01	46.91
1790	NYSE	TTE	Tue, Jul 5, 2016	47.86	48.00	47.07	47.21
1789	NYSE	TTE	Fri, Jul 1, 2016	48.62	48.91	48.48	48.74
1788	NYSE	TTE	Thu, Jun 30, 2016	47.92	48.46	47.50	48.10
1787	NYSE	TTE	Wed, Jun 29, 2016	47.44	47.93	47.25	47.69
1786	NYSE	TTE	Tue, Jun 28, 2016	45.74	46.44	45.66	46.30
1785	NYSE	TTE	Mon, Jun 27, 2016	45.26	45.27	44.06	44.81
1784	NYSE	TTE	Fri, Jun 24, 2016	44.55	46.61	44.49	45.60
1783	NYSE	TTE	Thu, Jun 23, 2016	49.60	50.21	48.93	49.92
1782	NYSE	TTE	Wed, Jun 22, 2016	49.14	49.18	48.31	48.31
1781	NYSE	TTE	Tue, Jun 21, 2016	48.50	48.93	48.07	48.57
1780	NYSE	TTE	Mon, Jun 20, 2016	48.41	48.53	47.97	47.97
1779	NYSE	TTE	Fri, Jun 17, 2016	46.46	47.04	46.31	47.04
1778	NYSE	TTE	Thu, Jun 16, 2016	45.09	46.18	44.45	46.18
1777	NYSE	TTE	Wed, Jun 15, 2016	45.27	45.87	45.20	45.46
1776	NYSE	TTE	Tue, Jun 14, 2016	45.55	45.79	44.83	45.39
1775	NYSE	TTE	Mon, Jun 13, 2016	46.68	47.32	46.44	46.46
1774	NYSE	TTE	Fri, Jun 10, 2016	47.31	47.78	46.91	47.20
1773	NYSE	TTE	Thu, Jun 9, 2016	48.46	48.82	48.44	48.71
1772	NYSE	TTE	Wed, Jun 8, 2016	49.65	49.81	49.30	49.49
1771	NYSE	TTE	Tue, Jun 7, 2016	48.97	49.72	48.87	49.49
1770	NYSE	TTE	Mon, Jun 6, 2016	48.43	48.59	48.01	48.09
1769	NYSE	TTE	Fri, Jun 3, 2016	47.51	47.54	46.99	47.52
1768	NYSE	TTE	Thu, Jun 2, 2016	46.65	47.11	46.46	47.11
1767	NYSE	TTE	Wed, Jun 1, 2016	47.21	47.74	47.17	47.49
1766	NYSE	TTE	Tue, May 31, 2016	48.68	49.02	48.32	47.84
1765	NYSE	TTE	Fri, May 27, 2016	48.93	49.00	48.65	49.00
1764	NYSE	TTE	Thu, May 26, 2016	49.70	49.84	49.24	49.29
1763	NYSE	TTE	Wed, May 25, 2016	48.75	49.45	48.73	49.20
1762	NYSE	TTE	Tue, May 24, 2016	48.01	48.31	47.86	48.13
1761	NYSE	TTE	Mon, May 23, 2016	47.41	47.94	47.39	47.58
1760	NYSE	TTE	Fri, May 20, 2016	48.10	48.38	47.90	48.09
1759	NYSE	TTE	Thu, May 19, 2016	47.21	47.83	46.94	47.77
1758	NYSE	TTE	Wed, May 18, 2016	48.55	49.06	48.14	48.14
1757	NYSE	TTE	Tue, May 17, 2016	48.55	49.02	48.33	48.87
1756	NYSE	TTE	Mon, May 16, 2016	48.80	49.17	48.80	49.06
1755	NYSE	TTE	Fri, May 13, 2016	48.26	48.76	47.97	48.14
1754	NYSE	TTE	Thu, May 12, 2016	49.90	49.97	48.66	49.04
1753	NYSE	TTE	Wed, May 11, 2016	48.45	49.17	48.29	48.77
1752	NYSE	TTE	Tue, May 10, 2016	48.01	48.99	47.99	48.99
1751	NYSE	TTE	Mon, May 9, 2016	48.47	48.55	47.82	47.98
1750	NYSE	TTE	Fri, May 6, 2016	48.08	49.19	48.04	48.90
1749	NYSE	TTE	Thu, May 5, 2016	48.63	48.96	48.11	48.52
1748	NYSE	TTE	Wed, May 4, 2016	48.54	48.79	48.33	48.52
1747	NYSE	TTE	Tue, May 3, 2016	49.71	49.83	49.07	49.23
1746	NYSE	TTE	Mon, May 2, 2016	50.54	50.84	50.23	50.84
1745	NYSE	TTE	Fri, Apr 29, 2016	50.66	50.95	50.17	50.75
1744	NYSE	TTE	Thu, Apr 28, 2016	50.61	51.15	50.43	50.58
1743	NYSE	TTE	Wed, Apr 27, 2016	50.56	51.30	50.54	51.00
1742	NYSE	TTE	Tue, Apr 26, 2016	49.57	49.90	49.32	49.83
1741	NYSE	TTE	Mon, Apr 25, 2016	49.27	49.39	48.88	49.17
1740	NYSE	TTE	Fri, Apr 22, 2016	48.95	49.44	48.95	49.44
1739	NYSE	TTE	Thu, Apr 21, 2016	49.34	49.55	48.90	49.16
1738	NYSE	TTE	Wed, Apr 20, 2016	48.73	49.65	48.56	49.40
1737	NYSE	TTE	Tue, Apr 19, 2016	48.18	49.11	48.06	49.11
1736	NYSE	TTE	Mon, Apr 18, 2016	46.97	48.09	46.87	47.80
1735	NYSE	TTE	Fri, Apr 15, 2016	48.00	48.21	47.69	47.92
1734	NYSE	TTE	Thu, Apr 14, 2016	48.02	48.51	48.00	48.51
1733	NYSE	TTE	Wed, Apr 13, 2016	47.78	48.01	47.49	47.92
1732	NYSE	TTE	Tue, Apr 12, 2016	45.93	47.19	45.83	46.91
1731	NYSE	TTE	Mon, Apr 11, 2016	45.93	46.22	45.60	45.60
1730	NYSE	TTE	Fri, Apr 8, 2016	45.29	45.83	45.26	45.47
1729	NYSE	TTE	Thu, Apr 7, 2016	44.08	44.43	43.78	44.14
1728	NYSE	TTE	Wed, Apr 6, 2016	43.84	44.72	43.69	44.72
1727	NYSE	TTE	Tue, Apr 5, 2016	44.43	44.43	44.43	43.84
1726	NYSE	TTE	Mon, Apr 4, 2016	44.32	44.85	44.19	44.43
1725	NYSE	TTE	Fri, Apr 1, 2016	43.79	44.35	43.74	44.20
1724	NYSE	TTE	Thu, Mar 31, 2016	45.73	46.04	45.35	45.42
1723	NYSE	TTE	Wed, Mar 30, 2016	46.66	47.05	46.11	46.28
1722	NYSE	TTE	Tue, Mar 29, 2016	45.10	45.14	44.95	45.59
1721	NYSE	TTE	Mon, Mar 28, 2016	45.57	45.62	45.00	45.10
1720	NYSE	TTE	Thu, Mar 24, 2016	44.31	45.38	44.24	45.28
1719	NYSE	TTE	Wed, Mar 23, 2016	46.42	46.42	45.37	45.53
1718	NYSE	TTE	Tue, Mar 22, 2016	45.91	46.57	45.86	46.25
1717	NYSE	TTE	Mon, Mar 21, 2016	47.02	47.30	46.51	46.72
1716	NYSE	TTE	Fri, Mar 18, 2016	47.74	48.00	47.59	47.82
1715	NYSE	TTE	Thu, Mar 17, 2016	47.26	47.90	46.74	47.51
1714	NYSE	TTE	Wed, Mar 16, 2016	45.50	46.75	45.49	46.49
1713	NYSE	TTE	Tue, Mar 15, 2016	47.13	47.13	47.13	45.65
1712	NYSE	TTE	Mon, Mar 14, 2016	46.93	47.20	46.51	47.13
1711	NYSE	TTE	Fri, Mar 11, 2016	45.69	45.69	45.69	47.60
1710	NYSE	TTE	Thu, Mar 10, 2016	46.31	46.61	45.63	45.69
1709	NYSE	TTE	Wed, Mar 9, 2016	46.23	46.23	46.23	46.54
1708	NYSE	TTE	Tue, Mar 8, 2016	47.11	47.14	46.21	46.23
1707	NYSE	TTE	Mon, Mar 7, 2016	46.17	47.65	46.17	47.23
1706	NYSE	TTE	Fri, Mar 4, 2016	46.70	47.46	46.58	47.35
1705	NYSE	TTE	Thu, Mar 3, 2016	45.77	46.49	45.57	46.42
1704	NYSE	TTE	Wed, Mar 2, 2016	44.94	46.10	44.86	45.96
1703	NYSE	TTE	Tue, Mar 1, 2016	45.14	45.69	44.91	45.56
1702	NYSE	TTE	Mon, Feb 29, 2016	44.71	44.71	44.69	44.71
1701	NYSE	TTE	Fri, Feb 26, 2016	45.01	45.10	44.40	44.71
1700	NYSE	TTE	Thu, Feb 25, 2016	44.36	44.52	43.69	44.37
1699	NYSE	TTE	Wed, Feb 24, 2016	42.49	44.10	42.33	43.93
1698	NYSE	TTE	Tue, Feb 23, 2016	44.52	44.80	43.72	43.80
1697	NYSE	TTE	Mon, Feb 22, 2016	44.70	45.42	44.70	45.42
1696	NYSE	TTE	Fri, Feb 19, 2016	43.89	44.66	43.78	44.60
1695	NYSE	TTE	Thu, Feb 18, 2016	44.40	44.49	43.65	44.03
1694	NYSE	TTE	Wed, Feb 17, 2016	42.76	44.15	42.74	43.83
1693	NYSE	TTE	Tue, Feb 16, 2016	43.54	43.59	42.49	42.64
1692	NYSE	TTE	Fri, Feb 12, 2016	41.59	43.04	41.50	42.99
1691	NYSE	TTE	Thu, Feb 11, 2016	40.58	40.86	40.08	40.62
1690	NYSE	TTE	Wed, Feb 10, 2016	41.01	41.84	40.75	40.92
1689	NYSE	TTE	Tue, Feb 9, 2016	41.87	42.06	40.91	41.40
1688	NYSE	TTE	Mon, Feb 8, 2016	42.30	43.07	41.78	42.83
1687	NYSE	TTE	Fri, Feb 5, 2016	43.46	43.68	43.09	43.47
1686	NYSE	TTE	Thu, Feb 4, 2016	43.74	44.50	43.61	43.90
1685	NYSE	TTE	Wed, Feb 3, 2016	42.25	43.30	41.40	43.09
1684	NYSE	TTE	Tue, Feb 2, 2016	41.56	41.70	41.18	41.54
1683	NYSE	TTE	Mon, Feb 1, 2016	43.57	43.73	43.16	43.65
1682	NYSE	TTE	Fri, Jan 29, 2016	44.04	44.56	43.79	44.32
1681	NYSE	TTE	Thu, Jan 28, 2016	44.46	44.55	43.33	44.05
1680	NYSE	TTE	Wed, Jan 27, 2016	42.68	43.97	42.58	43.27
1679	NYSE	TTE	Tue, Jan 26, 2016	42.29	43.32	41.85	43.07
1678	NYSE	TTE	Mon, Jan 25, 2016	41.57	41.99	41.27	41.34
1677	NYSE	TTE	Fri, Jan 22, 2016	43.00	43.08	42.11	42.78
1676	NYSE	TTE	Thu, Jan 21, 2016	39.95	41.21	39.64	41.01
1675	NYSE	TTE	Wed, Jan 20, 2016	40.71	40.80	39.05	40.21
1674	NYSE	TTE	Tue, Jan 19, 2016	42.36	42.44	41.22	41.72
1673	NYSE	TTE	Fri, Jan 15, 2016	41.15	41.75	40.81	41.17
1672	NYSE	TTE	Thu, Jan 14, 2016	41.77	43.09	41.45	42.84
1671	NYSE	TTE	Wed, Jan 13, 2016	41.43	41.92	40.18	40.42
1670	NYSE	TTE	Tue, Jan 12, 2016	41.44	42.85	40.16	40.88
1669	NYSE	TTE	Mon, Jan 11, 2016	41.68	41.69	40.35	40.81
1668	NYSE	TTE	Fri, Jan 8, 2016	41.67	41.73	40.58	40.61
1667	NYSE	TTE	Thu, Jan 7, 2016	41.47	42.43	41.41	41.63
1666	NYSE	TTE	Wed, Jan 6, 2016	42.57	42.85	42.45	42.65
1665	NYSE	TTE	Tue, Jan 5, 2016	43.64	43.66	42.84	43.42
1664	NYSE	TTE	Mon, Jan 4, 2016	44.09	44.44	43.45	44.37
1663	NYSE	TTE	Thu, Dec 31, 2015	44.73	45.14	44.64	44.95
1662	NYSE	TTE	Wed, Dec 30, 2015	45.51	45.74	45.03	45.16
1661	NYSE	TTE	Tue, Dec 29, 2015	45.86	46.16	45.62	45.85
1660	NYSE	TTE	Mon, Dec 28, 2015	45.45	45.54	45.11	45.37
1659	NYSE	TTE	Thu, Dec 24, 2015	46.12	46.27	45.63	45.89
1658	NYSE	TTE	Wed, Dec 23, 2015	45.82	46.24	45.53	46.24
1657	NYSE	TTE	Tue, Dec 22, 2015	44.52	44.89	44.38	44.47
1656	NYSE	TTE	Mon, Dec 21, 2015	45.29	45.40	44.21	44.53
1655	NYSE	TTE	Fri, Dec 18, 2015	44.70	44.85	44.19	44.32
1654	NYSE	TTE	Thu, Dec 17, 2015	45.54	45.56	44.37	44.45
1653	NYSE	TTE	Wed, Dec 16, 2015	45.67	46.07	45.16	45.76
1652	NYSE	TTE	Tue, Dec 15, 2015	46.18	46.60	46.03	46.14
1651	NYSE	TTE	Mon, Dec 14, 2015	45.04	45.46	44.73	45.26
1650	NYSE	TTE	Fri, Dec 11, 2015	46.15	46.35	45.38	45.55
1649	NYSE	TTE	Thu, Dec 10, 2015	46.94	47.68	46.71	46.73
1648	NYSE	TTE	Wed, Dec 9, 2015	46.91	47.90	46.28	46.66
1647	NYSE	TTE	Tue, Dec 8, 2015	45.89	46.68	45.65	46.12
1646	NYSE	TTE	Mon, Dec 7, 2015	46.64	46.66	46.07	46.65
1645	NYSE	TTE	Fri, Dec 4, 2015	47.74	47.82	46.94	47.82
1644	NYSE	TTE	Thu, Dec 3, 2015	49.38	49.41	48.00	48.24
1643	NYSE	TTE	Wed, Dec 2, 2015	49.67	50.01	48.57	48.57
1642	NYSE	TTE	Tue, Dec 1, 2015	49.58	49.95	49.47	49.63
1641	NYSE	TTE	Mon, Nov 30, 2015	49.71	49.90	49.45	49.45
1640	NYSE	TTE	Fri, Nov 27, 2015	49.40	49.48	49.20	49.23
1639	NYSE	TTE	Wed, Nov 25, 2015	48.89	49.23	48.61	48.91
1638	NYSE	TTE	Tue, Nov 24, 2015	48.54	49.35	48.51	49.05
1637	NYSE	TTE	Mon, Nov 23, 2015	48.46	48.72	48.24	48.48
1636	NYSE	TTE	Fri, Nov 20, 2015	49.90	50.09	49.04	49.23
1635	NYSE	TTE	Thu, Nov 19, 2015	49.68	50.10	49.60	49.78
1634	NYSE	TTE	Wed, Nov 18, 2015	49.79	50.10	49.29	49.86
1633	NYSE	TTE	Tue, Nov 17, 2015	49.18	49.51	48.78	48.95
1632	NYSE	TTE	Mon, Nov 16, 2015	47.92	49.17	47.85	49.07
1631	NYSE	TTE	Fri, Nov 13, 2015	47.65	48.13	47.18	48.05
1630	NYSE	TTE	Thu, Nov 12, 2015	48.38	49.02	48.13	48.13
1629	NYSE	TTE	Wed, Nov 11, 2015	49.64	49.74	49.07	49.14
1628	NYSE	TTE	Tue, Nov 10, 2015	49.03	49.71	48.92	49.58
1627	NYSE	TTE	Mon, Nov 9, 2015	49.96	50.16	49.27	49.53
1626	NYSE	TTE	Fri, Nov 6, 2015	49.73	50.01	49.27	50.01
1625	NYSE	TTE	Thu, Nov 5, 2015	50.09	50.50	49.75	50.12
1624	NYSE	TTE	Wed, Nov 4, 2015	50.57	50.80	49.95	50.25
1623	NYSE	TTE	Tue, Nov 3, 2015	49.79	51.19	49.61	50.75
1622	NYSE	TTE	Mon, Nov 2, 2015	48.90	49.66	48.82	49.66
1621	NYSE	TTE	Fri, Oct 30, 2015	48.46	48.78	48.23	48.23
1620	NYSE	TTE	Thu, Oct 29, 2015	47.91	48.67	47.89	48.45
1619	NYSE	TTE	Wed, Oct 28, 2015	48.24	49.43	47.92	48.59
1618	NYSE	TTE	Tue, Oct 27, 2015	47.91	48.47	47.67	48.21
1617	NYSE	TTE	Mon, Oct 26, 2015	49.49	49.51	48.86	48.90
1616	NYSE	TTE	Fri, Oct 23, 2015	50.23	50.46	49.88	50.39
1615	NYSE	TTE	Thu, Oct 22, 2015	50.31	50.79	50.24	50.76
1614	NYSE	TTE	Wed, Oct 21, 2015	50.90	51.03	50.27	50.35
1613	NYSE	TTE	Tue, Oct 20, 2015	49.98	50.64	49.85	50.45
1612	NYSE	TTE	Mon, Oct 19, 2015	51.05	51.08	50.46	50.86
1611	NYSE	TTE	Fri, Oct 16, 2015	52.03	52.13	51.47	51.97
1610	NYSE	TTE	Thu, Oct 15, 2015	51.39	52.00	51.22	51.84
1609	NYSE	TTE	Wed, Oct 14, 2015	51.09	51.65	50.94	51.58
1608	NYSE	TTE	Tue, Oct 13, 2015	50.10	51.30	50.04	50.90
1607	NYSE	TTE	Mon, Oct 12, 2015	51.43	51.46	51.03	51.35
1606	NYSE	TTE	Fri, Oct 9, 2015	52.23	52.34	51.21	51.40
1605	NYSE	TTE	Thu, Oct 8, 2015	50.78	51.80	50.60	51.60
1604	NYSE	TTE	Wed, Oct 7, 2015	51.93	52.05	50.92	51.24
1603	NYSE	TTE	Tue, Oct 6, 2015	48.98	50.36	48.94	49.87
1602	NYSE	TTE	Mon, Oct 5, 2015	48.41	48.69	48.08	48.25
1601	NYSE	TTE	Fri, Oct 2, 2015	45.83	47.36	45.74	47.20
1600	NYSE	TTE	Thu, Oct 1, 2015	46.32	46.46	44.88	45.15
1599	NYSE	TTE	Wed, Sep 30, 2015	44.75	44.98	44.59	44.71
1598	NYSE	TTE	Tue, Sep 29, 2015	43.88	44.33	43.57	43.95
1597	NYSE	TTE	Mon, Sep 28, 2015	43.33	43.55	42.74	43.00
1596	NYSE	TTE	Fri, Sep 25, 2015	44.89	44.99	44.04	44.39
1595	NYSE	TTE	Thu, Sep 24, 2015	44.00	44.37	43.63	44.19
1594	NYSE	TTE	Wed, Sep 23, 2015	44.97	44.97	43.88	43.88
1593	NYSE	TTE	Tue, Sep 22, 2015	44.29	44.58	43.97	44.48
1592	NYSE	TTE	Mon, Sep 21, 2015	45.96	46.14	45.33	45.55
1591	NYSE	TTE	Fri, Sep 18, 2015	46.29	46.53	46.00	46.19
1590	NYSE	TTE	Thu, Sep 17, 2015	47.36	48.41	47.28	47.75
1589	NYSE	TTE	Wed, Sep 16, 2015	46.87	47.73	46.81	47.47
1588	NYSE	TTE	Tue, Sep 15, 2015	45.62	46.57	45.57	46.50
1587	NYSE	TTE	Mon, Sep 14, 2015	44.77	45.29	44.58	44.99
1586	NYSE	TTE	Fri, Sep 11, 2015	45.26	45.33	44.83	45.12
1585	NYSE	TTE	Thu, Sep 10, 2015	45.04	45.49	44.55	45.13
1584	NYSE	TTE	Wed, Sep 9, 2015	45.99	46.20	44.50	44.62
1583	NYSE	TTE	Tue, Sep 8, 2015	45.18	45.25	44.80	45.25
1582	NYSE	TTE	Fri, Sep 4, 2015	44.48	44.71	44.02	44.11
1581	NYSE	TTE	Thu, Sep 3, 2015	45.53	46.48	45.43	45.53
1580	NYSE	TTE	Wed, Sep 2, 2015	45.72	45.82	44.65	45.56
1579	NYSE	TTE	Tue, Sep 1, 2015	45.84	45.92	44.99	45.38
1578	NYSE	TTE	Mon, Aug 31, 2015	45.38	46.40	45.01	46.40
1577	NYSE	TTE	Fri, Aug 28, 2015	45.57	46.48	45.57	46.09
1576	NYSE	TTE	Thu, Aug 27, 2015	44.38	45.85	44.24	45.27
1575	NYSE	TTE	Wed, Aug 26, 2015	43.91	43.94	40.93	42.66
1574	NYSE	TTE	Tue, Aug 25, 2015	45.37	45.42	42.54	42.74
1573	NYSE	TTE	Mon, Aug 24, 2015	44.06	44.94	43.06	43.77
1572	NYSE	TTE	Fri, Aug 21, 2015	47.21	47.42	46.03	46.03
1571	NYSE	TTE	Thu, Aug 20, 2015	47.83	48.09	47.00	47.00
1570	NYSE	TTE	Wed, Aug 19, 2015	47.84	48.05	47.22	47.68
1569	NYSE	TTE	Tue, Aug 18, 2015	48.34	48.48	48.01	48.02
1568	NYSE	TTE	Mon, Aug 17, 2015	48.90	49.40	48.65	48.97
1567	NYSE	TTE	Fri, Aug 14, 2015	48.99	49.35	48.78	49.06
1566	NYSE	TTE	Thu, Aug 13, 2015	49.53	49.59	49.15	49.15
1565	NYSE	TTE	Wed, Aug 12, 2015	49.97	50.87	49.46	50.63
1564	NYSE	TTE	Tue, Aug 11, 2015	50.74	50.87	50.18	50.87
1563	NYSE	TTE	Mon, Aug 10, 2015	49.86	50.58	49.79	50.41
1562	NYSE	TTE	Fri, Aug 7, 2015	50.27	50.52	49.81	49.83
1561	NYSE	TTE	Thu, Aug 6, 2015	49.33	49.81	49.02	49.62
1560	NYSE	TTE	Wed, Aug 5, 2015	49.37	49.69	48.73	49.03
1559	NYSE	TTE	Tue, Aug 4, 2015	48.92	49.07	48.41	48.66
1558	NYSE	TTE	Mon, Aug 3, 2015	49.20	49.24	48.60	48.60
1557	NYSE	TTE	Fri, Jul 31, 2015	49.87	49.88	49.08	49.29
1556	NYSE	TTE	Thu, Jul 30, 2015	49.51	49.60	48.76	49.20
1555	NYSE	TTE	Wed, Jul 29, 2015	47.88	49.00	47.88	48.96
1554	NYSE	TTE	Tue, Jul 28, 2015	47.40	48.09	47.21	48.09
1553	NYSE	TTE	Mon, Jul 27, 2015	47.83	47.84	47.24	47.33
1552	NYSE	TTE	Fri, Jul 24, 2015	48.61	48.69	47.87	47.90
1551	NYSE	TTE	Thu, Jul 23, 2015	48.90	49.27	48.74	48.79
1550	NYSE	TTE	Wed, Jul 22, 2015	48.66	48.84	48.35	48.84
1549	NYSE	TTE	Tue, Jul 21, 2015	49.48	49.86	49.30	49.38
1548	NYSE	TTE	Mon, Jul 20, 2015	49.51	49.61	49.00	49.00
1547	NYSE	TTE	Fri, Jul 17, 2015	49.95	49.96	49.30	49.39
1546	NYSE	TTE	Thu, Jul 16, 2015	49.97	50.17	49.54	49.54
1545	NYSE	TTE	Wed, Jul 15, 2015	49.72	49.86	48.99	49.19
1544	NYSE	TTE	Tue, Jul 14, 2015	49.31	49.94	49.22	49.94
1543	NYSE	TTE	Mon, Jul 13, 2015	49.35	49.48	48.96	48.96
1542	NYSE	TTE	Fri, Jul 10, 2015	50.10	50.13	49.05	49.74
1541	NYSE	TTE	Thu, Jul 9, 2015	47.86	48.16	47.31	47.58
1540	NYSE	TTE	Wed, Jul 8, 2015	46.90	47.09	46.26	46.77
1539	NYSE	TTE	Tue, Jul 7, 2015	46.76	47.69	46.00	47.52
1538	NYSE	TTE	Mon, Jul 6, 2015	47.60	48.03	47.06	47.24
1537	NYSE	TTE	Thu, Jul 2, 2015	48.95	49.16	48.60	48.61
1536	NYSE	TTE	Wed, Jul 1, 2015	48.98	48.99	48.10	48.23
1535	NYSE	TTE	Tue, Jun 30, 2015	49.74	49.74	48.53	49.17
1534	NYSE	TTE	Mon, Jun 29, 2015	49.99	50.67	49.55	49.74
1533	NYSE	TTE	Fri, Jun 26, 2015	52.24	52.38	51.62	52.09
1532	NYSE	TTE	Thu, Jun 25, 2015	52.10	52.10	51.59	51.85
1531	NYSE	TTE	Wed, Jun 24, 2015	51.73	52.19	51.72	51.86
1530	NYSE	TTE	Tue, Jun 23, 2015	51.36	51.77	51.36	51.75
1529	NYSE	TTE	Mon, Jun 22, 2015	51.34	52.00	51.05	51.41
1528	NYSE	TTE	Fri, Jun 19, 2015	50.12	50.32	49.83	49.89
1527	NYSE	TTE	Thu, Jun 18, 2015	50.34	51.35	50.17	50.17
1526	NYSE	TTE	Wed, Jun 17, 2015	50.11	50.33	49.54	50.20
1525	NYSE	TTE	Tue, Jun 16, 2015	49.00	49.66	48.97	49.51
1524	NYSE	TTE	Mon, Jun 15, 2015	49.13	49.83	49.10	49.71
1523	NYSE	TTE	Fri, Jun 12, 2015	49.98	50.37	49.50	49.95
1522	NYSE	TTE	Thu, Jun 11, 2015	51.19	51.45	50.71	51.06
1521	NYSE	TTE	Wed, Jun 10, 2015	50.80	51.34	50.53	50.75
1520	NYSE	TTE	Tue, Jun 9, 2015	49.32	49.80	49.06	49.46
1519	NYSE	TTE	Mon, Jun 8, 2015	49.55	49.89	49.36	49.77
1518	NYSE	TTE	Fri, Jun 5, 2015	49.37	50.31	49.30	50.05
1517	NYSE	TTE	Thu, Jun 4, 2015	50.65	51.40	50.20	50.20
1516	NYSE	TTE	Wed, Jun 3, 2015	51.21	51.71	51.08	51.08
1515	NYSE	TTE	Tue, Jun 2, 2015	51.24	51.75	51.16	51.44
1514	NYSE	TTE	Mon, Jun 1, 2015	50.54	50.62	50.01	50.38
1513	NYSE	TTE	Fri, May 29, 2015	51.00	51.29	50.37	50.49
1512	NYSE	TTE	Thu, May 28, 2015	51.06	51.30	50.44	51.16
1511	NYSE	TTE	Wed, May 27, 2015	50.70	51.82	50.61	51.58
1510	NYSE	TTE	Tue, May 26, 2015	51.56	51.57	50.71	50.73
1509	NYSE	TTE	Fri, May 22, 2015	52.61	52.72	52.39	52.50
1508	NYSE	TTE	Thu, May 21, 2015	52.89	53.32	52.80	53.30
1507	NYSE	TTE	Wed, May 20, 2015	52.53	52.93	52.30	52.75
1506	NYSE	TTE	Tue, May 19, 2015	52.81	52.93	52.32	52.32
1505	NYSE	TTE	Mon, May 18, 2015	52.65	52.90	52.42	52.75
1504	NYSE	TTE	Fri, May 15, 2015	52.75	53.55	52.50	53.55
1503	NYSE	TTE	Thu, May 14, 2015	53.72	54.10	53.31	53.43
1502	NYSE	TTE	Wed, May 13, 2015	53.89	54.00	52.87	53.13
1501	NYSE	TTE	Tue, May 12, 2015	52.49	52.95	52.35	52.83
1500	NYSE	TTE	Mon, May 11, 2015	52.95	53.13	52.51	52.78
1499	NYSE	TTE	Fri, May 8, 2015	53.72	53.94	53.32	53.77
1498	NYSE	TTE	Thu, May 7, 2015	52.82	52.85	52.06	52.65
1497	NYSE	TTE	Wed, May 6, 2015	53.95	54.53	53.67	53.89
1496	NYSE	TTE	Tue, May 5, 2015	53.50	53.87	53.04	53.15
1495	NYSE	TTE	Mon, May 4, 2015	53.94	54.16	53.62	53.76
1494	NYSE	TTE	Fri, May 1, 2015	54.01	54.79	53.63	54.32
1493	NYSE	TTE	Thu, Apr 30, 2015	54.00	54.47	53.68	54.10
1492	NYSE	TTE	Wed, Apr 29, 2015	53.79	54.61	53.35	54.12
1491	NYSE	TTE	Tue, Apr 28, 2015	54.69	54.77	54.05	54.48
1490	NYSE	TTE	Mon, Apr 27, 2015	53.21	53.59	53.12	53.21
1489	NYSE	TTE	Fri, Apr 24, 2015	52.03	52.22	51.56	51.87
1488	NYSE	TTE	Thu, Apr 23, 2015	51.82	52.60	51.77	52.32
1487	NYSE	TTE	Wed, Apr 22, 2015	51.73	52.02	51.30	52.01
1486	NYSE	TTE	Tue, Apr 21, 2015	52.59	52.73	52.03	52.24
1485	NYSE	TTE	Mon, Apr 20, 2015	52.55	53.17	52.47	52.62
1484	NYSE	TTE	Fri, Apr 17, 2015	52.42	52.92	52.37	52.82
1483	NYSE	TTE	Thu, Apr 16, 2015	53.39	53.47	52.71	53.20
1482	NYSE	TTE	Wed, Apr 15, 2015	52.76	53.36	52.53	53.36
1481	NYSE	TTE	Tue, Apr 14, 2015	51.62	52.18	51.52	52.01
1480	NYSE	TTE	Mon, Apr 13, 2015	51.62	51.80	51.09	51.09
1479	NYSE	TTE	Fri, Apr 10, 2015	51.25	51.62	51.15	51.41
1478	NYSE	TTE	Thu, Apr 9, 2015	51.05	51.37	50.91	51.27
1477	NYSE	TTE	Wed, Apr 8, 2015	51.67	51.73	50.58	50.78
1476	NYSE	TTE	Tue, Apr 7, 2015	51.47	52.00	51.20	51.20
1475	NYSE	TTE	Mon, Apr 6, 2015	50.31	51.12	50.31	50.72
1474	NYSE	TTE	Thu, Apr 2, 2015	49.95	50.04	49.62	50.01
1473	NYSE	TTE	Wed, Apr 1, 2015	50.16	50.35	49.64	49.76
1472	NYSE	TTE	Tue, Mar 31, 2015	49.70	50.14	49.53	49.66
1471	NYSE	TTE	Mon, Mar 30, 2015	51.04	51.21	50.67	50.74
1470	NYSE	TTE	Fri, Mar 27, 2015	50.14	50.90	49.86	50.82
1469	NYSE	TTE	Thu, Mar 26, 2015	50.96	51.14	50.22	50.73
1468	NYSE	TTE	Wed, Mar 25, 2015	51.38	51.49	50.72	50.94
1467	NYSE	TTE	Tue, Mar 24, 2015	51.46	51.50	50.87	51.07
1466	NYSE	TTE	Mon, Mar 23, 2015	51.40	51.55	50.98	51.19
1465	NYSE	TTE	Fri, Mar 20, 2015	50.23	51.36	50.01	50.65
1464	NYSE	TTE	Thu, Mar 19, 2015	48.69	48.97	48.39	48.78
1463	NYSE	TTE	Wed, Mar 18, 2015	47.96	49.57	47.73	49.33
1462	NYSE	TTE	Tue, Mar 17, 2015	47.96	48.20	47.79	48.03
1461	NYSE	TTE	Mon, Mar 16, 2015	46.94	47.48	46.79	47.48
1460	NYSE	TTE	Fri, Mar 13, 2015	47.34	47.43	46.61	47.16
1459	NYSE	TTE	Thu, Mar 12, 2015	48.79	48.86	48.08	48.24
1458	NYSE	TTE	Wed, Mar 11, 2015	48.23	48.38	47.65	48.01
1457	NYSE	TTE	Tue, Mar 10, 2015	48.98	49.15	48.49	48.49
1456	NYSE	TTE	Mon, Mar 9, 2015	50.71	50.90	50.42	50.42
1455	NYSE	TTE	Fri, Mar 6, 2015	51.26	51.42	50.75	50.77
1454	NYSE	TTE	Thu, Mar 5, 2015	52.72	52.75	52.12	52.17
1453	NYSE	TTE	Wed, Mar 4, 2015	52.56	52.82	52.18	52.82
1452	NYSE	TTE	Tue, Mar 3, 2015	52.42	53.20	52.29	53.09
1451	NYSE	TTE	Mon, Mar 2, 2015	53.42	53.44	52.60	52.85
1450	NYSE	TTE	Fri, Feb 27, 2015	53.63	54.24	53.47	53.63
1449	NYSE	TTE	Thu, Feb 26, 2015	52.92	53.19	52.78	52.98
1448	NYSE	TTE	Wed, Feb 25, 2015	53.25	54.02	52.98	53.92
1447	NYSE	TTE	Tue, Feb 24, 2015	53.07	53.75	52.73	53.48
1446	NYSE	TTE	Mon, Feb 23, 2015	52.25	52.75	52.00	52.26
1445	NYSE	TTE	Fri, Feb 20, 2015	51.89	53.04	51.62	52.88
1444	NYSE	TTE	Thu, Feb 19, 2015	52.27	52.57	51.83	52.16
1443	NYSE	TTE	Wed, Feb 18, 2015	53.74	54.06	53.33	53.70
1442	NYSE	TTE	Tue, Feb 17, 2015	53.83	54.47	53.25	54.40
1441	NYSE	TTE	Fri, Feb 13, 2015	54.03	54.46	53.96	54.14
1440	NYSE	TTE	Thu, Feb 12, 2015	53.90	54.66	53.75	54.50
1439	NYSE	TTE	Wed, Feb 11, 2015	53.06	53.50	52.53	53.32
1438	NYSE	TTE	Tue, Feb 10, 2015	53.95	54.12	52.96	53.95
1437	NYSE	TTE	Mon, Feb 9, 2015	53.57	54.59	53.57	53.95
1436	NYSE	TTE	Fri, Feb 6, 2015	54.30	54.53	53.64	53.67
1435	NYSE	TTE	Thu, Feb 5, 2015	54.47	55.24	54.24	54.81
1434	NYSE	TTE	Wed, Feb 4, 2015	54.07	54.66	53.70	54.07
1433	NYSE	TTE	Tue, Feb 3, 2015	54.98	55.86	54.93	55.46
1432	NYSE	TTE	Mon, Feb 2, 2015	53.10	53.93	53.06	53.76
1431	NYSE	TTE	Fri, Jan 30, 2015	51.18	52.34	51.09	51.51
1430	NYSE	TTE	Thu, Jan 29, 2015	51.04	51.67	50.40	51.67
1429	NYSE	TTE	Wed, Jan 28, 2015	52.00	52.00	50.52	50.57
1428	NYSE	TTE	Tue, Jan 27, 2015	52.45	53.12	52.26	53.10
1427	NYSE	TTE	Mon, Jan 26, 2015	51.90	53.14	51.54	52.72
1426	NYSE	TTE	Fri, Jan 23, 2015	51.18	51.99	51.06	51.21
1425	NYSE	TTE	Thu, Jan 22, 2015	51.64	52.12	51.24	51.95
1424	NYSE	TTE	Wed, Jan 21, 2015	50.61	51.80	50.47	51.64
1423	NYSE	TTE	Tue, Jan 20, 2015	50.61	50.67	50.00	50.27
1422	NYSE	TTE	Fri, Jan 16, 2015	49.55	50.91	49.54	50.91
1421	NYSE	TTE	Thu, Jan 15, 2015	49.38	49.50	48.51	48.95
1420	NYSE	TTE	Wed, Jan 14, 2015	48.42	49.04	48.01	48.68
1419	NYSE	TTE	Tue, Jan 13, 2015	48.83	49.19	48.00	48.52
1418	NYSE	TTE	Mon, Jan 12, 2015	48.54	48.96	47.69	48.45
1417	NYSE	TTE	Fri, Jan 9, 2015	49.31	49.40	48.19	48.64
1416	NYSE	TTE	Thu, Jan 8, 2015	49.34	50.22	49.03	49.63
1415	NYSE	TTE	Wed, Jan 7, 2015	48.28	48.79	47.84	48.33
1414	NYSE	TTE	Tue, Jan 6, 2015	47.97	48.86	47.31	47.66
1413	NYSE	TTE	Mon, Jan 5, 2015	49.12	49.19	47.55	48.06
1412	NYSE	TTE	Fri, Jan 2, 2015	51.21	51.37	50.57	51.16
1411	NYSE	TTE	Wed, Dec 31, 2014	51.52	51.58	51.03	51.20
1410	NYSE	TTE	Tue, Dec 30, 2014	52.30	52.39	51.52	51.52
1409	NYSE	TTE	Mon, Dec 29, 2014	52.54	53.38	52.43	52.74
1408	NYSE	TTE	Fri, Dec 26, 2014	52.97	53.51	52.95	53.15
1407	NYSE	TTE	Wed, Dec 24, 2014	53.07	53.40	52.52	53.05
1406	NYSE	TTE	Tue, Dec 23, 2014	52.95	53.36	52.84	53.34
1405	NYSE	TTE	Mon, Dec 22, 2014	53.06	53.06	52.04	52.50
1404	NYSE	TTE	Fri, Dec 19, 2014	52.56	53.33	52.29	53.33
1403	NYSE	TTE	Thu, Dec 18, 2014	52.89	53.06	52.07	53.02
1402	NYSE	TTE	Wed, Dec 17, 2014	50.13	52.66	50.06	51.85
1401	NYSE	TTE	Tue, Dec 16, 2014	48.66	50.54	48.43	49.42
1400	NYSE	TTE	Mon, Dec 15, 2014	50.88	51.11	48.65	48.74
1399	NYSE	TTE	Fri, Dec 12, 2014	51.38	51.64	50.11	50.12
1398	NYSE	TTE	Thu, Dec 11, 2014	51.38	52.20	51.01	51.22
1397	NYSE	TTE	Wed, Dec 10, 2014	52.81	52.84	51.37	51.75
1396	NYSE	TTE	Tue, Dec 9, 2014	53.37	54.53	53.24	53.69
1395	NYSE	TTE	Mon, Dec 8, 2014	54.78	54.87	54.01	54.12
1394	NYSE	TTE	Fri, Dec 5, 2014	55.50	55.74	55.18	55.48
1393	NYSE	TTE	Thu, Dec 4, 2014	55.05	55.97	54.68	55.88
1392	NYSE	TTE	Wed, Dec 3, 2014	56.26	57.11	56.09	56.54
1391	NYSE	TTE	Tue, Dec 2, 2014	56.93	57.78	56.72	56.93
1390	NYSE	TTE	Mon, Dec 1, 2014	55.92	56.28	55.40	56.17
1389	NYSE	TTE	Fri, Nov 28, 2014	55.79	56.00	55.19	55.63
1388	NYSE	TTE	Wed, Nov 26, 2014	59.69	60.08	59.46	59.74
1387	NYSE	TTE	Tue, Nov 25, 2014	59.68	59.96	59.29	59.74
1386	NYSE	TTE	Mon, Nov 24, 2014	60.16	60.43	59.88	60.43
1385	NYSE	TTE	Fri, Nov 21, 2014	60.40	60.69	59.93	59.98
1384	NYSE	TTE	Thu, Nov 20, 2014	58.14	58.84	58.10	58.77
1383	NYSE	TTE	Wed, Nov 19, 2014	58.65	58.79	57.93	58.48
1382	NYSE	TTE	Tue, Nov 18, 2014	58.15	58.70	57.89	58.40
1381	NYSE	TTE	Mon, Nov 17, 2014	57.18	57.53	56.90	57.26
1380	NYSE	TTE	Fri, Nov 14, 2014	56.50	57.49	56.47	57.28
1379	NYSE	TTE	Thu, Nov 13, 2014	56.49	57.00	56.43	56.92
1378	NYSE	TTE	Wed, Nov 12, 2014	57.19	57.70	56.90	57.17
1377	NYSE	TTE	Tue, Nov 11, 2014	57.70	58.47	57.42	58.27
1376	NYSE	TTE	Mon, Nov 10, 2014	58.51	58.66	58.11	58.20
1375	NYSE	TTE	Fri, Nov 7, 2014	57.63	58.13	57.24	58.13
1374	NYSE	TTE	Thu, Nov 6, 2014	58.36	58.50	57.55	58.03
1373	NYSE	TTE	Wed, Nov 5, 2014	57.12	58.00	56.78	57.70
1372	NYSE	TTE	Tue, Nov 4, 2014	56.89	57.00	56.31	56.92
1371	NYSE	TTE	Mon, Nov 3, 2014	58.83	58.94	58.02	58.12
1370	NYSE	TTE	Fri, Oct 31, 2014	59.26	59.89	58.90	59.89
1369	NYSE	TTE	Thu, Oct 30, 2014	58.47	59.55	58.20	59.48
1368	NYSE	TTE	Wed, Oct 29, 2014	59.46	59.86	58.06	58.64
1367	NYSE	TTE	Tue, Oct 28, 2014	58.03	58.37	57.70	58.09
1366	NYSE	TTE	Mon, Oct 27, 2014	56.34	56.97	56.10	56.61
1365	NYSE	TTE	Fri, Oct 24, 2014	57.30	57.48	56.72	57.21
1364	NYSE	TTE	Thu, Oct 23, 2014	57.25	58.17	57.14	57.70
1363	NYSE	TTE	Wed, Oct 22, 2014	56.33	56.65	55.80	55.92
1362	NYSE	TTE	Tue, Oct 21, 2014	56.24	57.11	56.12	56.99
1361	NYSE	TTE	Mon, Oct 20, 2014	54.67	55.41	54.61	55.41
1360	NYSE	TTE	Fri, Oct 17, 2014	56.51	56.87	55.64	55.92
1359	NYSE	TTE	Thu, Oct 16, 2014	53.40	55.34	53.32	54.85
1358	NYSE	TTE	Wed, Oct 15, 2014	55.31	55.59	54.13	55.28
1357	NYSE	TTE	Tue, Oct 14, 2014	56.77	57.11	56.00	56.05
1356	NYSE	TTE	Mon, Oct 13, 2014	57.45	57.73	56.74	56.86
1355	NYSE	TTE	Fri, Oct 10, 2014	57.13	57.40	56.22	56.45
1354	NYSE	TTE	Thu, Oct 9, 2014	59.02	59.09	57.94	58.00
1353	NYSE	TTE	Wed, Oct 8, 2014	59.62	60.55	59.03	60.37
1352	NYSE	TTE	Tue, Oct 7, 2014	60.15	60.23	59.51	59.58
1351	NYSE	TTE	Mon, Oct 6, 2014	61.02	61.47	60.72	61.00
1350	NYSE	TTE	Fri, Oct 3, 2014	60.79	61.23	60.51	61.00
1349	NYSE	TTE	Thu, Oct 2, 2014	62.82	62.96	60.90	62.12
1348	NYSE	TTE	Wed, Oct 1, 2014	63.69	64.02	63.36	63.67
1347	NYSE	TTE	Tue, Sep 30, 2014	64.45	65.30	64.25	64.45
1346	NYSE	TTE	Mon, Sep 29, 2014	63.85	64.11	63.59	63.92
1345	NYSE	TTE	Fri, Sep 26, 2014	63.60	64.85	63.45	64.71
1344	NYSE	TTE	Thu, Sep 25, 2014	63.86	63.89	62.74	63.16
1343	NYSE	TTE	Wed, Sep 24, 2014	63.49	64.61	63.25	64.28
1342	NYSE	TTE	Tue, Sep 23, 2014	62.54	63.06	62.53	62.57
1341	NYSE	TTE	Mon, Sep 22, 2014	63.82	63.90	63.39	63.56
1340	NYSE	TTE	Fri, Sep 19, 2014	63.60	63.85	63.46	63.57
1339	NYSE	TTE	Thu, Sep 18, 2014	63.72	64.09	63.57	64.09
1338	NYSE	TTE	Wed, Sep 17, 2014	64.99	65.13	64.63	64.71
1337	NYSE	TTE	Tue, Sep 16, 2014	64.10	65.42	64.08	65.42
1336	NYSE	TTE	Mon, Sep 15, 2014	63.86	64.40	63.70	64.30
1335	NYSE	TTE	Fri, Sep 12, 2014	64.55	64.77	64.21	64.45
1334	NYSE	TTE	Thu, Sep 11, 2014	64.55	65.10	64.35	65.10
1333	NYSE	TTE	Wed, Sep 10, 2014	65.21	65.22	64.79	65.20
1332	NYSE	TTE	Tue, Sep 9, 2014	65.08	65.44	64.90	65.26
1331	NYSE	TTE	Mon, Sep 8, 2014	65.98	66.06	65.24	65.40
1330	NYSE	TTE	Fri, Sep 5, 2014	66.66	66.91	66.28	66.91
1329	NYSE	TTE	Thu, Sep 4, 2014	66.97	67.70	66.48	66.79
1328	NYSE	TTE	Wed, Sep 3, 2014	66.22	66.41	66.01	66.40
1327	NYSE	TTE	Tue, Sep 2, 2014	65.98	66.05	65.20	65.57
1326	NYSE	TTE	Fri, Aug 29, 2014	66.06	66.18	65.45	65.96
1325	NYSE	TTE	Thu, Aug 28, 2014	65.43	65.62	65.24	65.26
1324	NYSE	TTE	Wed, Aug 27, 2014	65.54	65.76	65.18	65.73
1323	NYSE	TTE	Tue, Aug 26, 2014	65.52	66.06	65.49	65.89
1322	NYSE	TTE	Mon, Aug 25, 2014	64.22	65.04	64.08	65.04
1321	NYSE	TTE	Fri, Aug 22, 2014	63.92	63.94	62.82	63.58
1320	NYSE	TTE	Thu, Aug 21, 2014	64.49	65.02	64.40	64.89
1319	NYSE	TTE	Wed, Aug 20, 2014	63.55	64.34	63.48	64.11
1318	NYSE	TTE	Tue, Aug 19, 2014	64.05	64.48	63.98	64.43
1317	NYSE	TTE	Mon, Aug 18, 2014	63.78	64.09	63.50	63.99
1316	NYSE	TTE	Fri, Aug 15, 2014	64.50	64.66	63.13	63.83
1315	NYSE	TTE	Thu, Aug 14, 2014	64.30	64.38	64.00	64.08
1314	NYSE	TTE	Wed, Aug 13, 2014	64.28	64.42	63.93	64.42
1313	NYSE	TTE	Tue, Aug 12, 2014	64.00	64.24	63.60	64.09
1312	NYSE	TTE	Mon, Aug 11, 2014	65.07	65.62	65.01	65.14
1311	NYSE	TTE	Fri, Aug 8, 2014	64.96	65.41	64.47	65.07
1310	NYSE	TTE	Thu, Aug 7, 2014	65.43	65.58	64.19	64.52
1309	NYSE	TTE	Wed, Aug 6, 2014	64.28	65.36	64.25	64.88
1308	NYSE	TTE	Tue, Aug 5, 2014	65.07	65.30	64.26	64.43
1307	NYSE	TTE	Mon, Aug 4, 2014	65.09	65.53	64.66	65.48
1306	NYSE	TTE	Fri, Aug 1, 2014	64.85	65.09	64.04	64.70
1305	NYSE	TTE	Thu, Jul 31, 2014	65.32	65.32	64.28	64.50
1304	NYSE	TTE	Wed, Jul 30, 2014	67.96	68.21	66.10	66.63
1303	NYSE	TTE	Tue, Jul 29, 2014	69.88	70.19	69.32	69.41
1302	NYSE	TTE	Mon, Jul 28, 2014	69.37	69.64	68.91	69.34
1301	NYSE	TTE	Fri, Jul 25, 2014	69.15	69.27	68.31	68.79
1300	NYSE	TTE	Thu, Jul 24, 2014	69.74	69.97	69.39	69.75
1299	NYSE	TTE	Wed, Jul 23, 2014	69.56	69.59	69.00	69.20
1298	NYSE	TTE	Tue, Jul 22, 2014	68.88	69.32	68.76	69.14
1297	NYSE	TTE	Mon, Jul 21, 2014	67.70	67.82	67.28	67.56
1296	NYSE	TTE	Fri, Jul 18, 2014	67.72	68.13	67.47	68.12
1295	NYSE	TTE	Thu, Jul 17, 2014	67.81	68.42	66.64	66.77
1294	NYSE	TTE	Wed, Jul 16, 2014	69.00	69.01	68.62	68.62
1293	NYSE	TTE	Tue, Jul 15, 2014	69.01	69.10	67.79	67.88
1292	NYSE	TTE	Mon, Jul 14, 2014	69.62	69.86	69.33	69.45
1291	NYSE	TTE	Fri, Jul 11, 2014	69.10	69.23	68.80	68.99
1290	NYSE	TTE	Thu, Jul 10, 2014	68.83	69.28	68.48	69.05
1289	NYSE	TTE	Wed, Jul 9, 2014	69.98	70.61	69.86	70.16
1288	NYSE	TTE	Tue, Jul 8, 2014	70.93	71.02	70.02	70.37
1287	NYSE	TTE	Mon, Jul 7, 2014	71.17	71.28	70.70	71.06
1286	NYSE	TTE	Thu, Jul 3, 2014	71.97	72.22	71.88	72.10
1285	NYSE	TTE	Wed, Jul 2, 2014	72.38	72.53	72.09	72.32
1284	NYSE	TTE	Tue, Jul 1, 2014	72.85	73.09	72.54	72.77
1283	NYSE	TTE	Mon, Jun 30, 2014	71.64	72.46	71.58	72.20
1282	NYSE	TTE	Fri, Jun 27, 2014	72.15	72.26	71.77	72.20
1281	NYSE	TTE	Thu, Jun 26, 2014	72.46	72.48	71.00	72.19
1280	NYSE	TTE	Wed, Jun 25, 2014	73.21	73.35	72.69	73.12
1279	NYSE	TTE	Tue, Jun 24, 2014	74.20	74.22	73.20	73.24
1278	NYSE	TTE	Mon, Jun 23, 2014	73.87	74.12	73.62	73.88
1277	NYSE	TTE	Fri, Jun 20, 2014	73.42	73.56	73.20	73.20
1276	NYSE	TTE	Thu, Jun 19, 2014	72.98	73.35	72.69	72.74
1275	NYSE	TTE	Wed, Jun 18, 2014	71.74	72.10	71.53	71.98
1274	NYSE	TTE	Tue, Jun 17, 2014	70.55	71.29	70.45	70.98
1273	NYSE	TTE	Mon, Jun 16, 2014	71.49	71.69	71.16	71.42
1272	NYSE	TTE	Fri, Jun 13, 2014	71.63	71.79	71.44	71.60
1271	NYSE	TTE	Thu, Jun 12, 2014	70.61	71.26	70.58	70.92
1270	NYSE	TTE	Wed, Jun 11, 2014	70.21	70.27	69.93	70.13
1269	NYSE	TTE	Tue, Jun 10, 2014	70.15	70.52	70.03	70.52
1268	NYSE	TTE	Mon, Jun 9, 2014	70.48	70.88	70.27	70.66
1267	NYSE	TTE	Fri, Jun 6, 2014	70.76	71.15	70.52	70.98
1266	NYSE	TTE	Thu, Jun 5, 2014	69.69	70.46	69.35	70.30
1265	NYSE	TTE	Wed, Jun 4, 2014	69.14	69.23	68.55	68.55
1264	NYSE	TTE	Tue, Jun 3, 2014	69.73	69.95	69.61	69.85
1263	NYSE	TTE	Mon, Jun 2, 2014	70.18	70.20	69.82	70.06
1262	NYSE	TTE	Fri, May 30, 2014	69.63	69.93	69.45	69.45
1261	NYSE	TTE	Thu, May 29, 2014	69.65	69.80	69.49	69.78
1260	NYSE	TTE	Wed, May 28, 2014	69.49	69.83	69.27	69.65
1259	NYSE	TTE	Tue, May 27, 2014	70.91	71.23	70.77	71.01
1258	NYSE	TTE	Fri, May 23, 2014	71.17	71.40	70.98	71.31
1257	NYSE	TTE	Thu, May 22, 2014	70.95	71.21	70.84	71.05
1256	NYSE	TTE	Wed, May 21, 2014	71.30	71.35	70.99	71.09
1255	NYSE	TTE	Tue, May 20, 2014	70.68	70.82	70.22	70.35
1254	NYSE	TTE	Mon, May 19, 2014	71.64	71.67	71.09	71.15
1253	NYSE	TTE	Fri, May 16, 2014	71.06	71.35	70.77	71.00
1252	NYSE	TTE	Thu, May 15, 2014	70.78	70.80	69.91	70.29
1251	NYSE	TTE	Wed, May 14, 2014	71.01	71.34	70.85	70.95
1250	NYSE	TTE	Tue, May 13, 2014	71.39	71.46	70.90	71.28
1249	NYSE	TTE	Mon, May 12, 2014	71.92	72.02	71.59	71.78
1248	NYSE	TTE	Fri, May 9, 2014	72.20	72.24	71.50	71.62
1247	NYSE	TTE	Thu, May 8, 2014	72.63	73.52	72.37	72.73
1246	NYSE	TTE	Wed, May 7, 2014	71.59	72.03	71.32	71.75
1245	NYSE	TTE	Tue, May 6, 2014	71.08	71.11	70.43	70.62
1244	NYSE	TTE	Mon, May 5, 2014	70.17	71.05	70.05	70.97
1243	NYSE	TTE	Fri, May 2, 2014	70.44	70.82	70.25	70.47
1242	NYSE	TTE	Thu, May 1, 2014	70.90	71.00	70.50	70.86
1241	NYSE	TTE	Wed, Apr 30, 2014	71.12	71.40	70.24	71.24
1240	NYSE	TTE	Tue, Apr 29, 2014	70.46	71.38	70.27	70.34
1239	NYSE	TTE	Mon, Apr 28, 2014	69.22	69.79	68.94	69.68
1238	NYSE	TTE	Fri, Apr 25, 2014	68.65	68.80	68.36	68.50
1237	NYSE	TTE	Thu, Apr 24, 2014	68.72	69.06	68.21	68.51
1236	NYSE	TTE	Wed, Apr 23, 2014	68.58	68.65	67.72	67.99
1235	NYSE	TTE	Tue, Apr 22, 2014	68.47	68.65	68.35	68.65
1234	NYSE	TTE	Mon, Apr 21, 2014	68.27	68.37	68.11	68.23
1233	NYSE	TTE	Thu, Apr 17, 2014	67.85	68.37	67.80	68.08
1232	NYSE	TTE	Wed, Apr 16, 2014	67.95	68.00	67.42	67.77
1231	NYSE	TTE	Tue, Apr 15, 2014	68.31	68.31	67.11	67.74
1230	NYSE	TTE	Mon, Apr 14, 2014	67.16	68.03	67.13	67.73
1229	NYSE	TTE	Fri, Apr 11, 2014	66.02	66.64	65.76	66.21
1228	NYSE	TTE	Thu, Apr 10, 2014	66.87	67.00	65.80	65.98
1227	NYSE	TTE	Wed, Apr 9, 2014	67.38	67.56	67.05	67.25
1226	NYSE	TTE	Tue, Apr 8, 2014	66.08	66.64	65.88	66.53
1225	NYSE	TTE	Mon, Apr 7, 2014	66.22	66.34	65.46	65.59
1224	NYSE	TTE	Fri, Apr 4, 2014	66.52	66.75	66.17	66.26
1223	NYSE	TTE	Thu, Apr 3, 2014	66.01	66.14	65.72	65.81
1222	NYSE	TTE	Wed, Apr 2, 2014	66.03	66.14	65.67	65.80
1221	NYSE	TTE	Tue, Apr 1, 2014	65.98	66.17	65.85	66.00
1220	NYSE	TTE	Mon, Mar 31, 2014	66.05	66.30	65.42	65.60
1219	NYSE	TTE	Fri, Mar 28, 2014	65.92	66.11	65.71	65.98
1218	NYSE	TTE	Thu, Mar 27, 2014	65.42	65.96	65.34	65.49
1217	NYSE	TTE	Wed, Mar 26, 2014	65.31	65.54	65.08	65.13
1216	NYSE	TTE	Tue, Mar 25, 2014	64.39	64.91	64.03	64.78
1215	NYSE	TTE	Mon, Mar 24, 2014	64.73	64.74	63.67	64.12
1214	NYSE	TTE	Fri, Mar 21, 2014	63.87	64.76	63.79	63.84
1213	NYSE	TTE	Thu, Mar 20, 2014	63.36	64.33	63.35	63.77
1212	NYSE	TTE	Wed, Mar 19, 2014	65.48	65.62	63.87	64.28
1211	NYSE	TTE	Tue, Mar 18, 2014	65.51	66.23	65.21	65.73
1210	NYSE	TTE	Mon, Mar 17, 2014	64.60	64.97	64.47	64.70
1209	NYSE	TTE	Fri, Mar 14, 2014	63.43	64.25	63.33	63.74
1208	NYSE	TTE	Thu, Mar 13, 2014	64.85	64.85	63.00	63.00
1207	NYSE	TTE	Wed, Mar 12, 2014	63.66	64.51	63.53	64.18
1206	NYSE	TTE	Tue, Mar 11, 2014	64.61	64.91	63.96	63.96
1205	NYSE	TTE	Mon, Mar 10, 2014	64.48	64.61	63.93	64.51
1204	NYSE	TTE	Fri, Mar 7, 2014	65.07	65.13	64.00	64.53
1203	NYSE	TTE	Thu, Mar 6, 2014	64.69	65.28	64.68	64.92
1202	NYSE	TTE	Wed, Mar 5, 2014	64.05	64.63	63.99	64.57
1201	NYSE	TTE	Tue, Mar 4, 2014	64.69	64.74	64.02	64.02
1200	NYSE	TTE	Mon, Mar 3, 2014	64.07	64.31	63.22	63.52
1199	NYSE	TTE	Fri, Feb 28, 2014	64.48	64.97	64.33	64.90
1198	NYSE	TTE	Thu, Feb 27, 2014	63.39	63.50	63.24	63.40
1197	NYSE	TTE	Wed, Feb 26, 2014	63.68	63.77	63.30	63.42
1196	NYSE	TTE	Tue, Feb 25, 2014	63.34	63.82	63.06	63.30
1195	NYSE	TTE	Mon, Feb 24, 2014	62.94	63.59	62.87	63.15
1194	NYSE	TTE	Fri, Feb 21, 2014	62.43	62.65	62.26	62.27
1193	NYSE	TTE	Thu, Feb 20, 2014	61.41	61.61	61.17	61.42
1192	NYSE	TTE	Wed, Feb 19, 2014	61.05	61.32	60.78	60.91
1191	NYSE	TTE	Tue, Feb 18, 2014	61.09	61.15	60.74	60.87
1190	NYSE	TTE	Fri, Feb 14, 2014	60.57	61.16	60.49	61.03
1189	NYSE	TTE	Thu, Feb 13, 2014	59.94	60.42	59.89	60.20
1188	NYSE	TTE	Wed, Feb 12, 2014	59.30	59.99	59.24	59.89
1187	NYSE	TTE	Tue, Feb 11, 2014	58.60	59.59	58.53	59.15
1186	NYSE	TTE	Mon, Feb 10, 2014	58.76	58.77	58.42	58.43
1185	NYSE	TTE	Fri, Feb 7, 2014	58.00	59.07	57.91	58.91
1184	NYSE	TTE	Thu, Feb 6, 2014	57.57	58.29	57.50	57.86
1183	NYSE	TTE	Wed, Feb 5, 2014	56.61	56.89	56.52	56.75
1182	NYSE	TTE	Tue, Feb 4, 2014	56.22	56.61	56.03	56.59
1181	NYSE	TTE	Mon, Feb 3, 2014	57.11	57.25	56.04	56.20
1180	NYSE	TTE	Fri, Jan 31, 2014	56.56	57.33	56.50	57.17
1179	NYSE	TTE	Thu, Jan 30, 2014	58.46	58.49	57.86	58.32
1178	NYSE	TTE	Wed, Jan 29, 2014	57.39	58.18	57.25	57.76
1177	NYSE	TTE	Tue, Jan 28, 2014	58.17	58.55	58.02	58.43
1176	NYSE	TTE	Mon, Jan 27, 2014	58.08	58.25	57.63	57.73
1175	NYSE	TTE	Fri, Jan 24, 2014	59.46	59.48	58.32	58.32
1174	NYSE	TTE	Thu, Jan 23, 2014	60.31	60.32	59.68	60.08
1173	NYSE	TTE	Wed, Jan 22, 2014	60.28	60.42	59.96	60.13
1172	NYSE	TTE	Tue, Jan 21, 2014	60.46	60.49	59.66	59.99
1171	NYSE	TTE	Fri, Jan 17, 2014	59.68	59.94	59.27	59.37
1170	NYSE	TTE	Thu, Jan 16, 2014	59.52	59.58	59.13	59.56
1169	NYSE	TTE	Wed, Jan 15, 2014	59.15	59.73	59.09	59.58
1168	NYSE	TTE	Tue, Jan 14, 2014	58.88	59.78	58.65	59.58
1167	NYSE	TTE	Mon, Jan 13, 2014	58.80	59.03	58.28	58.56
1166	NYSE	TTE	Fri, Jan 10, 2014	59.58	59.72	59.40	59.49
1165	NYSE	TTE	Thu, Jan 9, 2014	59.21	59.33	58.67	58.91
1164	NYSE	TTE	Wed, Jan 8, 2014	59.01	59.29	58.86	58.95
1163	NYSE	TTE	Tue, Jan 7, 2014	59.51	59.93	59.43	59.60
1162	NYSE	TTE	Mon, Jan 6, 2014	59.76	59.79	59.21	59.43
1161	NYSE	TTE	Fri, Jan 3, 2014	59.87	59.94	59.38	59.61
1160	NYSE	TTE	Thu, Jan 2, 2014	60.11	60.14	59.57	60.07
1159	NYSE	TTE	Tue, Dec 31, 2013	61.14	61.43	61.11	61.27
1158	NYSE	TTE	Mon, Dec 30, 2013	61.33	61.44	60.94	61.13
1157	NYSE	TTE	Fri, Dec 27, 2013	61.34	61.50	61.07	61.28
1156	NYSE	TTE	Thu, Dec 26, 2013	60.16	60.50	60.16	60.28
1155	NYSE	TTE	Tue, Dec 24, 2013	60.23	60.24	60.01	60.21
1154	NYSE	TTE	Mon, Dec 23, 2013	60.12	60.37	59.96	60.03
1153	NYSE	TTE	Fri, Dec 20, 2013	59.22	59.79	59.17	59.54
1152	NYSE	TTE	Thu, Dec 19, 2013	58.68	59.16	58.63	58.97
1151	NYSE	TTE	Wed, Dec 18, 2013	58.07	58.91	57.90	58.70
1150	NYSE	TTE	Tue, Dec 17, 2013	57.70	57.85	57.46	57.60
1149	NYSE	TTE	Mon, Dec 16, 2013	57.66	58.08	57.51	57.51
1148	NYSE	TTE	Fri, Dec 13, 2013	56.58	56.64	56.17	56.53
1147	NYSE	TTE	Thu, Dec 12, 2013	56.91	56.97	56.39	56.59
1146	NYSE	TTE	Wed, Dec 11, 2013	57.71	57.77	56.75	57.01
1145	NYSE	TTE	Tue, Dec 10, 2013	58.25	58.42	58.00	58.42
1144	NYSE	TTE	Mon, Dec 9, 2013	58.98	59.02	57.84	58.26
1143	NYSE	TTE	Fri, Dec 6, 2013	58.76	59.18	58.52	59.18
1142	NYSE	TTE	Thu, Dec 5, 2013	58.57	58.90	58.15	58.47
1141	NYSE	TTE	Wed, Dec 4, 2013	58.31	58.86	58.21	58.84
1140	NYSE	TTE	Tue, Dec 3, 2013	59.66	59.77	59.25	59.40
1139	NYSE	TTE	Mon, Dec 2, 2013	60.05	60.50	60.00	60.03
1138	NYSE	TTE	Fri, Nov 29, 2013	60.31	60.74	60.23	60.32
1137	NYSE	TTE	Wed, Nov 27, 2013	60.94	61.01	60.42	60.61
1136	NYSE	TTE	Tue, Nov 26, 2013	60.66	60.70	60.20	60.39
1135	NYSE	TTE	Mon, Nov 25, 2013	60.49	60.52	60.21	60.43
1134	NYSE	TTE	Fri, Nov 22, 2013	60.33	60.90	60.27	60.65
1133	NYSE	TTE	Thu, Nov 21, 2013	59.69	60.13	59.61	59.96
1132	NYSE	TTE	Wed, Nov 20, 2013	59.78	60.17	59.36	59.51
1131	NYSE	TTE	Tue, Nov 19, 2013	59.85	59.95	59.52	59.66
1130	NYSE	TTE	Mon, Nov 18, 2013	60.39	60.57	59.88	59.88
1129	NYSE	TTE	Fri, Nov 15, 2013	59.71	59.95	59.49	59.91
1128	NYSE	TTE	Thu, Nov 14, 2013	59.11	59.60	59.04	59.48
1127	NYSE	TTE	Wed, Nov 13, 2013	58.63	59.37	58.51	59.28
1126	NYSE	TTE	Tue, Nov 12, 2013	59.06	59.20	58.73	58.73
1125	NYSE	TTE	Mon, Nov 11, 2013	59.06	59.22	58.91	59.05
1124	NYSE	TTE	Fri, Nov 8, 2013	58.25	58.87	58.15	58.87
1123	NYSE	TTE	Thu, Nov 7, 2013	59.83	59.85	58.97	59.00
1122	NYSE	TTE	Wed, Nov 6, 2013	60.17	60.47	59.95	60.32
1121	NYSE	TTE	Tue, Nov 5, 2013	59.64	59.76	59.29	59.57
1120	NYSE	TTE	Mon, Nov 4, 2013	59.93	60.40	59.89	60.38
1119	NYSE	TTE	Fri, Nov 1, 2013	60.56	60.66	60.05	60.25
1118	NYSE	TTE	Thu, Oct 31, 2013	61.20	61.70	60.81	61.18
1117	NYSE	TTE	Wed, Oct 30, 2013	62.31	62.45	61.56	61.56
1116	NYSE	TTE	Tue, Oct 29, 2013	62.00	62.17	61.72	62.00
1115	NYSE	TTE	Mon, Oct 28, 2013	61.25	61.76	61.18	61.43
1114	NYSE	TTE	Fri, Oct 25, 2013	61.85	61.87	61.35	61.35
1113	NYSE	TTE	Thu, Oct 24, 2013	60.77	60.78	60.38	60.61
1112	NYSE	TTE	Wed, Oct 23, 2013	60.35	60.42	59.98	60.37
1111	NYSE	TTE	Tue, Oct 22, 2013	60.22	60.91	60.13	60.71
1110	NYSE	TTE	Mon, Oct 21, 2013	60.71	60.73	60.32	60.49
1109	NYSE	TTE	Fri, Oct 18, 2013	60.80	61.24	60.51	60.83
1108	NYSE	TTE	Thu, Oct 17, 2013	60.12	60.69	60.09	60.51
1107	NYSE	TTE	Wed, Oct 16, 2013	60.11	60.24	59.60	59.73
1106	NYSE	TTE	Tue, Oct 15, 2013	59.27	59.80	59.26	59.45
1105	NYSE	TTE	Mon, Oct 14, 2013	59.04	59.39	59.02	59.23
1104	NYSE	TTE	Fri, Oct 11, 2013	59.00	59.21	58.93	59.15
1103	NYSE	TTE	Thu, Oct 10, 2013	58.67	59.21	58.63	59.02
1102	NYSE	TTE	Wed, Oct 9, 2013	58.43	58.51	57.82	58.11
1101	NYSE	TTE	Tue, Oct 8, 2013	58.53	58.58	57.95	58.06
1100	NYSE	TTE	Mon, Oct 7, 2013	57.64	58.38	57.64	58.09
1099	NYSE	TTE	Fri, Oct 4, 2013	58.31	58.63	58.17	58.21
1098	NYSE	TTE	Thu, Oct 3, 2013	58.04	58.08	57.61	57.85
1097	NYSE	TTE	Wed, Oct 2, 2013	58.21	58.41	57.78	58.38
1096	NYSE	TTE	Tue, Oct 1, 2013	57.91	58.40	57.87	58.13
1095	NYSE	TTE	Mon, Sep 30, 2013	57.98	58.15	57.64	57.92
1094	NYSE	TTE	Fri, Sep 27, 2013	58.81	59.25	58.75	58.91
1093	NYSE	TTE	Thu, Sep 26, 2013	58.19	58.57	58.09	58.45
1092	NYSE	TTE	Wed, Sep 25, 2013	58.03	58.52	57.98	58.17
1091	NYSE	TTE	Tue, Sep 24, 2013	58.47	58.51	58.17	58.17
1090	NYSE	TTE	Mon, Sep 23, 2013	57.21	57.23	56.80	57.20
1089	NYSE	TTE	Fri, Sep 20, 2013	56.68	56.98	56.51	56.63
1088	NYSE	TTE	Thu, Sep 19, 2013	56.74	56.87	56.45	56.85
1087	NYSE	TTE	Wed, Sep 18, 2013	56.24	57.40	55.95	57.28
1086	NYSE	TTE	Tue, Sep 17, 2013	56.44	56.71	56.32	56.67
1085	NYSE	TTE	Mon, Sep 16, 2013	57.37	57.40	56.99	57.01
1084	NYSE	TTE	Fri, Sep 13, 2013	56.62	56.93	56.45	56.78
1083	NYSE	TTE	Thu, Sep 12, 2013	56.47	56.93	56.36	56.70
1082	NYSE	TTE	Wed, Sep 11, 2013	56.05	56.66	55.98	56.60
1081	NYSE	TTE	Tue, Sep 10, 2013	55.74	56.24	55.64	56.00
1080	NYSE	TTE	Mon, Sep 9, 2013	55.47	56.08	55.43	55.95
1079	NYSE	TTE	Fri, Sep 6, 2013	55.52	55.84	55.07	55.58
1078	NYSE	TTE	Thu, Sep 5, 2013	54.84	55.42	54.80	55.26
1077	NYSE	TTE	Wed, Sep 4, 2013	54.63	55.58	54.54	55.18
1076	NYSE	TTE	Tue, Sep 3, 2013	55.38	55.42	54.82	55.12
1075	NYSE	TTE	Fri, Aug 30, 2013	55.48	55.60	55.06	55.31
1074	NYSE	TTE	Thu, Aug 29, 2013	55.88	56.24	55.80	56.01
1073	NYSE	TTE	Wed, Aug 28, 2013	56.91	57.07	56.44	56.91
1072	NYSE	TTE	Tue, Aug 27, 2013	56.19	56.39	55.41	55.66
1071	NYSE	TTE	Mon, Aug 26, 2013	56.28	56.30	55.69	55.91
1070	NYSE	TTE	Fri, Aug 23, 2013	55.80	56.32	55.77	56.15
1069	NYSE	TTE	Thu, Aug 22, 2013	54.88	55.07	54.75	54.90
1068	NYSE	TTE	Wed, Aug 21, 2013	54.58	54.77	54.08	54.27
1067	NYSE	TTE	Tue, Aug 20, 2013	54.73	54.75	54.35	54.48
1066	NYSE	TTE	Mon, Aug 19, 2013	54.86	54.97	54.43	54.53
1065	NYSE	TTE	Fri, Aug 16, 2013	55.09	55.40	55.02	55.25
1064	NYSE	TTE	Thu, Aug 15, 2013	54.12	54.82	53.81	54.69
1063	NYSE	TTE	Wed, Aug 14, 2013	54.09	54.39	53.97	54.10
1062	NYSE	TTE	Tue, Aug 13, 2013	53.77	53.95	53.68	53.90
1061	NYSE	TTE	Mon, Aug 12, 2013	53.58	53.71	53.36	53.57
1060	NYSE	TTE	Fri, Aug 9, 2013	53.86	54.00	53.63	53.68
1059	NYSE	TTE	Thu, Aug 8, 2013	53.75	53.95	53.51	53.74
1058	NYSE	TTE	Wed, Aug 7, 2013	53.21	53.52	53.16	53.49
1057	NYSE	TTE	Tue, Aug 6, 2013	53.37	53.41	52.95	53.35
1056	NYSE	TTE	Mon, Aug 5, 2013	53.40	53.63	53.24	53.58
1055	NYSE	TTE	Fri, Aug 2, 2013	53.65	53.94	53.40	53.75
1054	NYSE	TTE	Thu, Aug 1, 2013	53.61	53.70	53.34	53.43
1053	NYSE	TTE	Wed, Jul 31, 2013	52.81	53.43	52.81	53.05
1052	NYSE	TTE	Tue, Jul 30, 2013	53.44	53.47	52.99	53.04
1051	NYSE	TTE	Mon, Jul 29, 2013	53.26	53.26	52.65	52.82
1050	NYSE	TTE	Fri, Jul 26, 2013	53.12	53.39	52.88	53.34
1049	NYSE	TTE	Thu, Jul 25, 2013	52.61	53.18	52.59	53.18
1048	NYSE	TTE	Wed, Jul 24, 2013	53.14	53.32	52.71	52.97
1047	NYSE	TTE	Tue, Jul 23, 2013	52.86	52.93	52.50	52.80
1046	NYSE	TTE	Mon, Jul 22, 2013	52.88	53.09	52.78	52.82
1045	NYSE	TTE	Fri, Jul 19, 2013	51.98	52.22	51.86	51.99
1044	NYSE	TTE	Thu, Jul 18, 2013	51.87	52.24	51.81	51.98
1043	NYSE	TTE	Wed, Jul 17, 2013	51.47	51.47	50.94	51.09
1042	NYSE	TTE	Tue, Jul 16, 2013	51.10	51.13	50.83	50.90
1041	NYSE	TTE	Mon, Jul 15, 2013	50.83	50.88	50.63	50.67
1040	NYSE	TTE	Fri, Jul 12, 2013	50.35	50.49	50.05	50.47
1039	NYSE	TTE	Thu, Jul 11, 2013	50.25	50.40	50.00	50.27
1038	NYSE	TTE	Wed, Jul 10, 2013	48.96	49.60	48.88	49.42
1037	NYSE	TTE	Tue, Jul 9, 2013	49.16	49.18	48.69	49.06
1036	NYSE	TTE	Mon, Jul 8, 2013	48.84	49.17	48.81	48.96
1035	NYSE	TTE	Fri, Jul 5, 2013	48.29	48.37	47.77	48.35
1034	NYSE	TTE	Wed, Jul 3, 2013	47.72	48.36	47.69	48.19
1033	NYSE	TTE	Tue, Jul 2, 2013	48.32	48.47	47.94	48.18
1032	NYSE	TTE	Mon, Jul 1, 2013	48.76	49.07	48.74	48.86
1031	NYSE	TTE	Fri, Jun 28, 2013	48.59	48.86	48.41	48.70
1030	NYSE	TTE	Thu, Jun 27, 2013	48.13	48.61	48.10	48.48
1029	NYSE	TTE	Wed, Jun 26, 2013	47.73	47.84	47.42	47.70
1028	NYSE	TTE	Tue, Jun 25, 2013	47.42	47.61	47.02	47.41
1027	NYSE	TTE	Mon, Jun 24, 2013	46.92	47.56	46.79	47.13
1026	NYSE	TTE	Fri, Jun 21, 2013	47.75	47.92	47.30	47.85
1025	NYSE	TTE	Thu, Jun 20, 2013	48.41	48.69	48.01	48.35
1024	NYSE	TTE	Wed, Jun 19, 2013	50.23	50.54	49.52	49.77
1023	NYSE	TTE	Tue, Jun 18, 2013	51.05	51.57	51.04	51.40
1022	NYSE	TTE	Mon, Jun 17, 2013	51.01	51.44	50.97	50.97
1021	NYSE	TTE	Fri, Jun 14, 2013	49.92	50.23	49.78	50.10
1020	NYSE	TTE	Thu, Jun 13, 2013	49.68	50.10	49.59	49.95
1019	NYSE	TTE	Wed, Jun 12, 2013	50.09	50.11	49.50	49.55
1018	NYSE	TTE	Tue, Jun 11, 2013	49.68	50.02	49.55	49.85
1017	NYSE	TTE	Mon, Jun 10, 2013	50.03	50.25	49.70	50.08
1016	NYSE	TTE	Fri, Jun 7, 2013	49.62	50.24	49.39	49.81
1015	NYSE	TTE	Thu, Jun 6, 2013	49.59	49.99	49.41	49.98
1014	NYSE	TTE	Wed, Jun 5, 2013	50.04	50.19	49.62	49.74
1013	NYSE	TTE	Tue, Jun 4, 2013	50.71	50.84	50.27	50.61
1012	NYSE	TTE	Mon, Jun 3, 2013	50.26	50.89	50.03	50.61
1011	NYSE	TTE	Fri, May 31, 2013	50.95	51.03	49.85	49.85
1010	NYSE	TTE	Thu, May 30, 2013	51.29	51.47	51.13	51.32
1009	NYSE	TTE	Wed, May 29, 2013	51.39	51.41	50.62	51.28
1008	NYSE	TTE	Tue, May 28, 2013	52.03	52.05	51.22	51.24
1007	NYSE	TTE	Fri, May 24, 2013	51.07	51.17	50.80	51.13
1006	NYSE	TTE	Thu, May 23, 2013	50.44	51.14	50.29	50.83
1005	NYSE	TTE	Wed, May 22, 2013	50.88	51.42	50.42	50.42
1004	NYSE	TTE	Tue, May 21, 2013	50.74	51.39	50.47	51.09
1003	NYSE	TTE	Mon, May 20, 2013	50.00	50.85	49.99	50.65
1002	NYSE	TTE	Fri, May 17, 2013	50.14	50.42	49.90	50.30
1001	NYSE	TTE	Thu, May 16, 2013	49.36	49.82	49.36	49.56
1000	NYSE	TTE	Wed, May 15, 2013	49.77	50.26	49.69	50.11
999	NYSE	TTE	Tue, May 14, 2013	50.04	50.73	50.04	50.61
998	NYSE	TTE	Mon, May 13, 2013	50.40	50.49	50.08	50.49
997	NYSE	TTE	Fri, May 10, 2013	50.26	50.44	50.00	50.37
996	NYSE	TTE	Thu, May 9, 2013	50.89	50.94	50.37	50.64
995	NYSE	TTE	Wed, May 8, 2013	50.80	51.10	50.70	50.88
994	NYSE	TTE	Tue, May 7, 2013	50.57	50.73	50.24	50.54
993	NYSE	TTE	Mon, May 6, 2013	50.27	50.43	50.00	50.28
992	NYSE	TTE	Fri, May 3, 2013	50.00	50.50	49.98	50.27
991	NYSE	TTE	Thu, May 2, 2013	49.61	49.78	49.41	49.50
990	NYSE	TTE	Wed, May 1, 2013	50.20	50.31	49.49	49.74
989	NYSE	TTE	Tue, Apr 30, 2013	50.18	50.39	50.09	50.24
988	NYSE	TTE	Mon, Apr 29, 2013	49.63	50.02	49.58	49.70
987	NYSE	TTE	Fri, Apr 26, 2013	48.82	49.01	48.60	48.88
986	NYSE	TTE	Thu, Apr 25, 2013	49.37	49.69	49.08	49.08
985	NYSE	TTE	Wed, Apr 24, 2013	48.94	49.25	48.65	48.65
984	NYSE	TTE	Tue, Apr 23, 2013	47.41	48.15	47.36	47.92
983	NYSE	TTE	Mon, Apr 22, 2013	46.62	47.10	46.34	46.91
982	NYSE	TTE	Fri, Apr 19, 2013	46.54	46.68	46.29	46.43
981	NYSE	TTE	Thu, Apr 18, 2013	46.42	46.52	45.97	46.19
980	NYSE	TTE	Wed, Apr 17, 2013	47.02	47.02	45.93	46.42
979	NYSE	TTE	Tue, Apr 16, 2013	48.18	48.22	47.50	47.88
978	NYSE	TTE	Mon, Apr 15, 2013	47.89	47.93	47.31	47.40
977	NYSE	TTE	Fri, Apr 12, 2013	48.99	49.13	48.56	48.85
976	NYSE	TTE	Thu, Apr 11, 2013	48.88	49.50	48.82	49.31
975	NYSE	TTE	Wed, Apr 10, 2013	49.03	49.27	48.64	48.81
974	NYSE	TTE	Tue, Apr 9, 2013	48.35	48.92	48.06	48.75
973	NYSE	TTE	Mon, Apr 8, 2013	48.24	48.26	47.81	48.04
972	NYSE	TTE	Fri, Apr 5, 2013	48.00	48.29	47.78	48.18
971	NYSE	TTE	Thu, Apr 4, 2013	48.10	48.45	47.92	48.28
970	NYSE	TTE	Wed, Apr 3, 2013	48.64	48.75	48.11	48.28
969	NYSE	TTE	Tue, Apr 2, 2013	48.69	49.22	48.61	48.80
968	NYSE	TTE	Mon, Apr 1, 2013	48.09	48.27	47.90	48.08
967	NYSE	TTE	Thu, Mar 28, 2013	48.04	48.38	47.84	47.98
966	NYSE	TTE	Wed, Mar 27, 2013	47.57	48.19	47.50	48.19
965	NYSE	TTE	Tue, Mar 26, 2013	48.79	48.85	48.33	48.79
964	NYSE	TTE	Mon, Mar 25, 2013	49.80	49.85	48.56	48.81
963	NYSE	TTE	Fri, Mar 22, 2013	49.61	49.97	49.44	49.60
962	NYSE	TTE	Thu, Mar 21, 2013	49.45	49.89	49.33	49.42
961	NYSE	TTE	Wed, Mar 20, 2013	50.30	50.48	49.92	50.22
960	NYSE	TTE	Tue, Mar 19, 2013	49.94	50.04	49.31	49.85
959	NYSE	TTE	Mon, Mar 18, 2013	49.76	50.44	49.73	50.00
958	NYSE	TTE	Fri, Mar 15, 2013	50.56	50.81	50.29	50.81
957	NYSE	TTE	Thu, Mar 14, 2013	50.49	50.84	50.24	50.84
956	NYSE	TTE	Wed, Mar 13, 2013	50.21	50.37	49.91	50.22
955	NYSE	TTE	Tue, Mar 12, 2013	51.34	51.62	51.19	51.34
954	NYSE	TTE	Mon, Mar 11, 2013	50.95	51.44	50.88	51.44
953	NYSE	TTE	Fri, Mar 8, 2013	51.08	51.28	50.68	51.03
952	NYSE	TTE	Thu, Mar 7, 2013	50.96	51.44	50.86	51.40
951	NYSE	TTE	Wed, Mar 6, 2013	50.85	51.09	50.69	51.08
950	NYSE	TTE	Tue, Mar 5, 2013	50.52	50.95	50.40	50.85
949	NYSE	TTE	Mon, Mar 4, 2013	49.75	50.14	49.59	50.03
948	NYSE	TTE	Fri, Mar 1, 2013	49.66	50.24	49.26	50.07
947	NYSE	TTE	Thu, Feb 28, 2013	49.75	50.38	49.67	50.02
946	NYSE	TTE	Wed, Feb 27, 2013	49.20	50.15	49.13	50.05
945	NYSE	TTE	Tue, Feb 26, 2013	49.33	49.55	48.56	49.14
944	NYSE	TTE	Mon, Feb 25, 2013	51.76	51.85	49.20	49.27
943	NYSE	TTE	Fri, Feb 22, 2013	49.95	50.48	49.73	50.47
942	NYSE	TTE	Thu, Feb 21, 2013	49.52	49.66	49.16	49.50
941	NYSE	TTE	Wed, Feb 20, 2013	51.10	51.16	50.23	50.43
940	NYSE	TTE	Tue, Feb 19, 2013	51.12	51.57	51.00	51.51
939	NYSE	TTE	Fri, Feb 15, 2013	50.12	50.19	49.66	49.99
938	NYSE	TTE	Thu, Feb 14, 2013	50.45	50.86	50.32	50.67
937	NYSE	TTE	Wed, Feb 13, 2013	51.76	52.09	51.64	51.95
936	NYSE	TTE	Tue, Feb 12, 2013	51.23	51.74	51.14	51.40
935	NYSE	TTE	Mon, Feb 11, 2013	51.27	51.30	50.90	51.23
934	NYSE	TTE	Fri, Feb 8, 2013	51.37	51.72	51.27	51.54
933	NYSE	TTE	Thu, Feb 7, 2013	52.61	52.69	51.45	51.73
932	NYSE	TTE	Wed, Feb 6, 2013	52.53	52.99	52.33	52.99
931	NYSE	TTE	Tue, Feb 5, 2013	53.39	53.80	53.25	53.58
930	NYSE	TTE	Mon, Feb 4, 2013	53.88	54.07	52.77	53.11
929	NYSE	TTE	Fri, Feb 1, 2013	54.87	55.20	54.67	54.92
928	NYSE	TTE	Thu, Jan 31, 2013	54.74	54.97	53.99	54.29
927	NYSE	TTE	Wed, Jan 30, 2013	54.84	55.35	54.68	54.68
926	NYSE	TTE	Tue, Jan 29, 2013	53.68	54.49	53.65	54.37
925	NYSE	TTE	Mon, Jan 28, 2013	53.48	53.49	53.12	53.28
924	NYSE	TTE	Fri, Jan 25, 2013	53.66	53.81	53.36	53.51
923	NYSE	TTE	Thu, Jan 24, 2013	52.69	53.25	52.61	52.97
922	NYSE	TTE	Wed, Jan 23, 2013	52.43	52.76	52.21	52.76
921	NYSE	TTE	Tue, Jan 22, 2013	52.59	52.96	52.41	52.79
920	NYSE	TTE	Fri, Jan 18, 2013	52.79	52.85	52.22	52.69
919	NYSE	TTE	Thu, Jan 17, 2013	53.25	53.27	52.94	53.12
918	NYSE	TTE	Wed, Jan 16, 2013	52.86	53.20	52.78	52.95
917	NYSE	TTE	Tue, Jan 15, 2013	52.79	53.25	52.75	53.20
916	NYSE	TTE	Mon, Jan 14, 2013	52.89	53.02	52.68	52.91
915	NYSE	TTE	Fri, Jan 11, 2013	52.59	52.92	52.32	52.88
914	NYSE	TTE	Thu, Jan 10, 2013	52.33	52.50	52.11	52.38
913	NYSE	TTE	Wed, Jan 9, 2013	51.59	51.87	51.54	51.55
912	NYSE	TTE	Tue, Jan 8, 2013	51.58	51.66	51.32	51.58
911	NYSE	TTE	Mon, Jan 7, 2013	51.24	51.70	51.15	51.69
910	NYSE	TTE	Fri, Jan 4, 2013	51.87	52.34	51.85	52.31
909	NYSE	TTE	Thu, Jan 3, 2013	52.11	52.48	51.99	52.18
908	NYSE	TTE	Wed, Jan 2, 2013	52.90	53.00	52.43	52.57
907	NYSE	TTE	Mon, Dec 31, 2012	51.38	52.25	51.23	52.01
906	NYSE	TTE	Fri, Dec 28, 2012	51.56	51.69	51.25	51.43
905	NYSE	TTE	Thu, Dec 27, 2012	52.77	52.77	52.01	52.40
904	NYSE	TTE	Wed, Dec 26, 2012	51.85	51.85	51.41	51.54
903	NYSE	TTE	Mon, Dec 24, 2012	51.60	51.69	51.33	51.63
902	NYSE	TTE	Fri, Dec 21, 2012	51.25	51.76	51.19	51.60
901	NYSE	TTE	Thu, Dec 20, 2012	51.97	52.01	51.40	51.74
900	NYSE	TTE	Wed, Dec 19, 2012	52.25	52.27	51.75	51.77
899	NYSE	TTE	Tue, Dec 18, 2012	51.45	51.76	51.35	51.63
898	NYSE	TTE	Mon, Dec 17, 2012	51.15	51.58	51.15	51.19
897	NYSE	TTE	Fri, Dec 14, 2012	50.58	50.91	50.30	50.86
896	NYSE	TTE	Thu, Dec 13, 2012	50.95	51.17	50.59	50.90
895	NYSE	TTE	Wed, Dec 12, 2012	50.73	50.92	50.55	50.77
894	NYSE	TTE	Tue, Dec 11, 2012	50.68	50.94	50.60	50.60
893	NYSE	TTE	Mon, Dec 10, 2012	49.88	50.02	49.79	49.98
892	NYSE	TTE	Fri, Dec 7, 2012	49.69	49.83	49.33	49.76
891	NYSE	TTE	Thu, Dec 6, 2012	50.32	50.44	50.00	50.35
890	NYSE	TTE	Wed, Dec 5, 2012	50.31	50.56	50.01	50.43
889	NYSE	TTE	Tue, Dec 4, 2012	50.52	50.69	50.21	50.30
888	NYSE	TTE	Mon, Dec 3, 2012	50.76	50.78	49.97	49.97
887	NYSE	TTE	Fri, Nov 30, 2012	50.40	50.56	49.98	50.16
886	NYSE	TTE	Thu, Nov 29, 2012	49.94	50.23	49.69	50.05
885	NYSE	TTE	Wed, Nov 28, 2012	48.89	49.71	48.79	49.68
884	NYSE	TTE	Tue, Nov 27, 2012	49.20	49.35	48.94	49.07
883	NYSE	TTE	Mon, Nov 26, 2012	49.57	50.00	49.49	49.92
882	NYSE	TTE	Fri, Nov 23, 2012	49.65	50.03	49.62	49.98
881	NYSE	TTE	Wed, Nov 21, 2012	48.97	49.21	48.83	49.14
880	NYSE	TTE	Tue, Nov 20, 2012	48.45	49.02	48.39	48.89
879	NYSE	TTE	Mon, Nov 19, 2012	48.12	49.08	48.08	48.94
878	NYSE	TTE	Fri, Nov 16, 2012	47.56	47.63	46.99	47.43
877	NYSE	TTE	Thu, Nov 15, 2012	47.89	48.23	47.41	47.56
876	NYSE	TTE	Wed, Nov 14, 2012	48.07	48.17	47.43	47.51
875	NYSE	TTE	Tue, Nov 13, 2012	47.50	48.33	47.42	47.65
874	NYSE	TTE	Mon, Nov 12, 2012	48.19	48.27	47.95	48.10
873	NYSE	TTE	Fri, Nov 9, 2012	47.93	48.53	47.82	48.15
872	NYSE	TTE	Thu, Nov 8, 2012	48.20	48.50	47.78	47.88
871	NYSE	TTE	Wed, Nov 7, 2012	48.55	48.84	48.27	48.75
870	NYSE	TTE	Tue, Nov 6, 2012	49.72	50.26	49.67	50.19
869	NYSE	TTE	Mon, Nov 5, 2012	49.84	50.08	49.67	49.98
868	NYSE	TTE	Fri, Nov 2, 2012	51.00	51.03	50.32	50.42
867	NYSE	TTE	Thu, Nov 1, 2012	50.54	50.88	50.34	50.74
866	NYSE	TTE	Wed, Oct 31, 2012	51.27	51.35	50.31	50.40
865	NYSE	TTE	Fri, Oct 26, 2012	50.21	50.44	49.91	50.04
864	NYSE	TTE	Thu, Oct 25, 2012	50.26	50.43	49.71	49.98
863	NYSE	TTE	Wed, Oct 24, 2012	50.33	50.42	50.04	50.16
862	NYSE	TTE	Tue, Oct 23, 2012	50.03	50.35	49.50	50.10
861	NYSE	TTE	Mon, Oct 22, 2012	51.71	51.77	51.23	51.62
860	NYSE	TTE	Fri, Oct 19, 2012	51.93	51.97	51.14	51.39
859	NYSE	TTE	Thu, Oct 18, 2012	51.92	52.38	51.81	51.99
858	NYSE	TTE	Wed, Oct 17, 2012	52.20	52.58	52.03	52.29
857	NYSE	TTE	Tue, Oct 16, 2012	51.01	51.68	50.85	51.54
856	NYSE	TTE	Mon, Oct 15, 2012	50.05	50.21	49.64	50.21
855	NYSE	TTE	Fri, Oct 12, 2012	49.91	50.15	49.40	49.62
854	NYSE	TTE	Thu, Oct 11, 2012	49.91	50.24	49.74	49.78
853	NYSE	TTE	Wed, Oct 10, 2012	49.35	49.62	49.04	49.16
852	NYSE	TTE	Tue, Oct 9, 2012	49.96	50.00	49.34	49.44
851	NYSE	TTE	Mon, Oct 8, 2012	49.86	49.98	49.67	49.93
850	NYSE	TTE	Fri, Oct 5, 2012	50.50	50.81	50.19	50.27
849	NYSE	TTE	Thu, Oct 4, 2012	49.86	50.13	49.50	50.07
848	NYSE	TTE	Wed, Oct 3, 2012	50.20	50.28	49.63	49.84
847	NYSE	TTE	Tue, Oct 2, 2012	50.84	50.90	50.37	50.59
846	NYSE	TTE	Mon, Oct 1, 2012	50.18	50.89	50.16	50.39
845	NYSE	TTE	Fri, Sep 28, 2012	50.59	50.74	49.80	50.10
844	NYSE	TTE	Thu, Sep 27, 2012	50.96	51.65	50.65	51.57
843	NYSE	TTE	Wed, Sep 26, 2012	51.41	51.56	50.93	51.04
842	NYSE	TTE	Tue, Sep 25, 2012	52.23	52.83	51.99	52.00
841	NYSE	TTE	Mon, Sep 24, 2012	52.29	52.52	52.07	52.35
840	NYSE	TTE	Fri, Sep 21, 2012	52.47	52.64	52.19	52.25
839	NYSE	TTE	Thu, Sep 20, 2012	51.44	52.28	51.41	52.16
838	NYSE	TTE	Wed, Sep 19, 2012	53.38	53.59	52.95	53.19
837	NYSE	TTE	Tue, Sep 18, 2012	53.60	53.82	53.44	53.66
836	NYSE	TTE	Mon, Sep 17, 2012	54.48	54.69	53.81	53.96
835	NYSE	TTE	Fri, Sep 14, 2012	54.53	55.07	54.41	54.51
834	NYSE	TTE	Thu, Sep 13, 2012	52.96	53.95	52.67	53.69
833	NYSE	TTE	Wed, Sep 12, 2012	53.10	53.14	52.44	52.79
832	NYSE	TTE	Tue, Sep 11, 2012	51.87	52.91	51.80	52.65
831	NYSE	TTE	Mon, Sep 10, 2012	51.74	52.02	51.34	51.37
830	NYSE	TTE	Fri, Sep 7, 2012	52.17	52.25	51.70	51.84
829	NYSE	TTE	Thu, Sep 6, 2012	50.34	51.15	50.31	51.07
828	NYSE	TTE	Wed, Sep 5, 2012	49.50	49.72	49.20	49.49
827	NYSE	TTE	Tue, Sep 4, 2012	50.10	50.11	49.39	49.64
826	NYSE	TTE	Fri, Aug 31, 2012	49.92	50.14	49.48	49.86
825	NYSE	TTE	Thu, Aug 30, 2012	49.12	49.40	48.97	49.17
824	NYSE	TTE	Wed, Aug 29, 2012	49.46	49.55	49.13	49.39
823	NYSE	TTE	Tue, Aug 28, 2012	49.25	49.52	49.18	49.46
822	NYSE	TTE	Mon, Aug 27, 2012	49.32	49.50	49.15	49.20
821	NYSE	TTE	Fri, Aug 24, 2012	48.94	49.39	48.84	49.11
820	NYSE	TTE	Thu, Aug 23, 2012	49.13	49.64	49.09	49.34
819	NYSE	TTE	Wed, Aug 22, 2012	49.54	50.10	49.38	50.06
818	NYSE	TTE	Tue, Aug 21, 2012	50.31	50.57	50.06	50.15
817	NYSE	TTE	Mon, Aug 20, 2012	49.69	50.04	49.44	50.00
816	NYSE	TTE	Fri, Aug 17, 2012	49.74	49.75	49.46	49.71
815	NYSE	TTE	Thu, Aug 16, 2012	49.22	49.93	49.12	49.80
814	NYSE	TTE	Wed, Aug 15, 2012	49.17	49.42	49.12	49.29
813	NYSE	TTE	Tue, Aug 14, 2012	49.34	49.36	49.04	49.22
812	NYSE	TTE	Mon, Aug 13, 2012	49.25	49.40	48.93	49.15
811	NYSE	TTE	Fri, Aug 10, 2012	48.54	49.33	48.37	49.31
810	NYSE	TTE	Thu, Aug 9, 2012	48.73	49.29	48.67	49.25
809	NYSE	TTE	Wed, Aug 8, 2012	49.23	49.54	49.06	49.46
808	NYSE	TTE	Tue, Aug 7, 2012	49.32	49.49	48.98	49.37
807	NYSE	TTE	Mon, Aug 6, 2012	48.03	48.42	47.97	48.12
806	NYSE	TTE	Fri, Aug 3, 2012	47.10	48.00	46.93	47.73
805	NYSE	TTE	Thu, Aug 2, 2012	46.00	46.40	45.29	45.68
804	NYSE	TTE	Wed, Aug 1, 2012	46.64	46.86	46.08	46.48
803	NYSE	TTE	Tue, Jul 31, 2012	46.29	46.69	45.91	45.95
802	NYSE	TTE	Mon, Jul 30, 2012	45.72	45.86	45.27	45.70
801	NYSE	TTE	Fri, Jul 27, 2012	46.20	46.42	45.66	45.92
800	NYSE	TTE	Thu, Jul 26, 2012	43.95	44.41	43.71	44.19
799	NYSE	TTE	Wed, Jul 25, 2012	42.41	42.68	42.12	42.54
798	NYSE	TTE	Tue, Jul 24, 2012	42.74	42.86	41.85	42.17
797	NYSE	TTE	Mon, Jul 23, 2012	42.75	43.39	42.67	43.32
796	NYSE	TTE	Fri, Jul 20, 2012	43.87	44.14	43.83	44.10
795	NYSE	TTE	Thu, Jul 19, 2012	44.91	45.25	44.76	45.02
794	NYSE	TTE	Wed, Jul 18, 2012	44.36	45.08	44.26	45.02
793	NYSE	TTE	Tue, Jul 17, 2012	44.40	44.47	43.65	44.43
792	NYSE	TTE	Mon, Jul 16, 2012	43.88	44.40	43.60	44.24
791	NYSE	TTE	Fri, Jul 13, 2012	43.57	44.34	43.55	44.18
790	NYSE	TTE	Thu, Jul 12, 2012	43.52	43.78	43.27	43.65
789	NYSE	TTE	Wed, Jul 11, 2012	44.00	44.48	43.98	44.22
788	NYSE	TTE	Tue, Jul 10, 2012	44.45	44.63	43.73	43.89
787	NYSE	TTE	Mon, Jul 9, 2012	44.25	44.49	44.01	44.49
786	NYSE	TTE	Fri, Jul 6, 2012	44.56	44.69	44.33	44.57
785	NYSE	TTE	Thu, Jul 5, 2012	45.29	45.47	44.94	45.14
784	NYSE	TTE	Tue, Jul 3, 2012	46.04	46.71	45.95	46.54
783	NYSE	TTE	Mon, Jul 2, 2012	45.44	45.54	45.12	45.50
782	NYSE	TTE	Fri, Jun 29, 2012	44.63	45.02	44.29	44.95
781	NYSE	TTE	Thu, Jun 28, 2012	42.04	42.72	41.94	42.69
780	NYSE	TTE	Wed, Jun 27, 2012	42.17	42.80	42.16	42.65
779	NYSE	TTE	Tue, Jun 26, 2012	42.22	42.39	41.75	42.14
778	NYSE	TTE	Mon, Jun 25, 2012	42.38	42.45	42.01	42.36
777	NYSE	TTE	Fri, Jun 22, 2012	43.29	43.58	43.06	43.50
776	NYSE	TTE	Thu, Jun 21, 2012	44.62	44.69	43.25	43.30
775	NYSE	TTE	Wed, Jun 20, 2012	44.67	45.00	44.31	44.77
774	NYSE	TTE	Tue, Jun 19, 2012	44.23	44.96	44.12	44.73
773	NYSE	TTE	Mon, Jun 18, 2012	43.76	44.04	43.41	43.87
772	NYSE	TTE	Fri, Jun 15, 2012	43.92	44.36	43.78	44.34
771	NYSE	TTE	Thu, Jun 14, 2012	43.02	43.55	42.89	43.39
770	NYSE	TTE	Wed, Jun 13, 2012	42.96	43.34	42.69	42.82
769	NYSE	TTE	Tue, Jun 12, 2012	43.56	43.66	42.94	43.60
768	NYSE	TTE	Mon, Jun 11, 2012	44.14	44.14	43.21	43.22
767	NYSE	TTE	Fri, Jun 8, 2012	43.23	43.56	42.99	43.55
766	NYSE	TTE	Thu, Jun 7, 2012	44.36	44.45	43.55	43.64
765	NYSE	TTE	Wed, Jun 6, 2012	43.31	43.89	43.26	43.87
764	NYSE	TTE	Tue, Jun 5, 2012	42.92	43.07	42.62	42.89
763	NYSE	TTE	Mon, Jun 4, 2012	42.90	42.98	42.30	42.60
762	NYSE	TTE	Fri, Jun 1, 2012	42.20	42.45	41.83	42.17
761	NYSE	TTE	Thu, May 31, 2012	43.04	43.32	42.31	43.07
760	NYSE	TTE	Wed, May 30, 2012	43.23	43.26	42.65	42.83
759	NYSE	TTE	Tue, May 29, 2012	44.14	44.46	43.77	43.98
758	NYSE	TTE	Fri, May 25, 2012	43.85	44.23	43.70	43.89
757	NYSE	TTE	Thu, May 24, 2012	44.36	44.44	43.64	43.76
756	NYSE	TTE	Wed, May 23, 2012	43.94	44.04	43.21	44.03
755	NYSE	TTE	Tue, May 22, 2012	44.83	45.10	44.15	44.39
754	NYSE	TTE	Mon, May 21, 2012	44.08	44.60	43.95	44.53
753	NYSE	TTE	Fri, May 18, 2012	44.23	44.34	43.69	43.83
752	NYSE	TTE	Thu, May 17, 2012	44.19	44.35	43.71	43.71
751	NYSE	TTE	Wed, May 16, 2012	44.92	45.08	44.31	44.31
750	NYSE	TTE	Tue, May 15, 2012	43.93	44.21	43.49	43.63
749	NYSE	TTE	Mon, May 14, 2012	43.97	44.50	43.89	44.16
748	NYSE	TTE	Fri, May 11, 2012	44.79	45.55	44.75	44.99
747	NYSE	TTE	Thu, May 10, 2012	45.71	45.74	45.37	45.44
746	NYSE	TTE	Wed, May 9, 2012	44.48	45.02	44.23	44.65
745	NYSE	TTE	Tue, May 8, 2012	45.90	46.03	45.07	45.83
744	NYSE	TTE	Mon, May 7, 2012	46.44	47.15	46.40	47.05
743	NYSE	TTE	Fri, May 4, 2012	47.16	47.26	46.31	46.51
742	NYSE	TTE	Thu, May 3, 2012	47.76	47.95	47.32	47.39
741	NYSE	TTE	Wed, May 2, 2012	47.66	47.79	47.35	47.62
740	NYSE	TTE	Tue, May 1, 2012	48.15	48.64	48.06	48.42
739	NYSE	TTE	Mon, Apr 30, 2012	47.91	48.18	47.72	48.11
738	NYSE	TTE	Fri, Apr 27, 2012	48.45	48.56	48.00	48.37
737	NYSE	TTE	Thu, Apr 26, 2012	47.96	48.59	47.81	48.37
736	NYSE	TTE	Wed, Apr 25, 2012	48.31	48.41	47.65	48.02
735	NYSE	TTE	Tue, Apr 24, 2012	47.00	47.60	46.94	47.18
734	NYSE	TTE	Mon, Apr 23, 2012	46.74	47.09	46.51	46.91
733	NYSE	TTE	Fri, Apr 20, 2012	47.82	48.29	47.80	48.15
732	NYSE	TTE	Thu, Apr 19, 2012	48.17	48.33	47.60	47.72
731	NYSE	TTE	Wed, Apr 18, 2012	48.69	49.35	48.58	48.98
730	NYSE	TTE	Tue, Apr 17, 2012	49.04	49.37	48.70	49.22
729	NYSE	TTE	Mon, Apr 16, 2012	48.71	48.80	48.18	48.59
728	NYSE	TTE	Fri, Apr 13, 2012	48.28	48.30	47.55	47.77
727	NYSE	TTE	Thu, Apr 12, 2012	48.44	49.22	48.40	49.04
726	NYSE	TTE	Wed, Apr 11, 2012	49.27	49.31	48.43	48.52
725	NYSE	TTE	Tue, Apr 10, 2012	49.28	49.46	48.36	48.39
724	NYSE	TTE	Mon, Apr 9, 2012	49.66	50.12	49.53	49.84
723	NYSE	TTE	Thu, Apr 5, 2012	49.63	50.18	49.62	49.87
722	NYSE	TTE	Wed, Apr 4, 2012	50.01	50.40	49.81	50.27
721	NYSE	TTE	Tue, Apr 3, 2012	51.77	51.88	50.81	51.00
720	NYSE	TTE	Mon, Apr 2, 2012	51.92	52.50	51.50	52.36
719	NYSE	TTE	Fri, Mar 30, 2012	50.88	51.34	50.51	51.12
718	NYSE	TTE	Thu, Mar 29, 2012	49.74	50.59	49.70	50.52
717	NYSE	TTE	Wed, Mar 28, 2012	50.96	51.47	50.49	51.14
716	NYSE	TTE	Tue, Mar 27, 2012	51.21	51.75	50.87	50.90
715	NYSE	TTE	Mon, Mar 26, 2012	54.47	54.87	54.29	54.79
714	NYSE	TTE	Fri, Mar 23, 2012	53.64	54.14	53.37	54.06
713	NYSE	TTE	Thu, Mar 22, 2012	53.68	54.36	53.64	54.05
712	NYSE	TTE	Wed, Mar 21, 2012	55.10	55.16	54.68	54.94
711	NYSE	TTE	Tue, Mar 20, 2012	55.23	55.58	55.02	55.32
710	NYSE	TTE	Mon, Mar 19, 2012	55.50	56.16	55.40	55.97
709	NYSE	TTE	Fri, Mar 16, 2012	55.04	55.45	54.98	55.35
708	NYSE	TTE	Thu, Mar 15, 2012	54.72	55.03	54.55	54.81
707	NYSE	TTE	Wed, Mar 14, 2012	55.16	55.23	54.48	54.63
706	NYSE	TTE	Tue, Mar 13, 2012	55.50	56.00	55.27	56.00
705	NYSE	TTE	Mon, Mar 12, 2012	55.10	55.44	54.83	55.37
704	NYSE	TTE	Fri, Mar 9, 2012	55.41	55.73	55.30	55.38
703	NYSE	TTE	Thu, Mar 8, 2012	55.33	56.14	55.20	55.94
702	NYSE	TTE	Wed, Mar 7, 2012	54.17	54.70	53.98	54.51
701	NYSE	TTE	Tue, Mar 6, 2012	54.91	55.12	54.33	54.59
700	NYSE	TTE	Mon, Mar 5, 2012	56.21	56.40	55.80	56.30
699	NYSE	TTE	Fri, Mar 2, 2012	56.06	56.29	55.94	56.24
698	NYSE	TTE	Thu, Mar 1, 2012	56.40	56.89	56.27	56.81
697	NYSE	TTE	Wed, Feb 29, 2012	56.95	57.06	55.96	56.07
696	NYSE	TTE	Tue, Feb 28, 2012	56.22	56.60	56.01	56.49
695	NYSE	TTE	Mon, Feb 27, 2012	55.91	56.43	55.85	56.23
694	NYSE	TTE	Fri, Feb 24, 2012	56.45	56.72	56.38	56.46
693	NYSE	TTE	Thu, Feb 23, 2012	55.70	56.13	55.48	56.12
692	NYSE	TTE	Wed, Feb 22, 2012	55.20	55.48	55.00	55.25
691	NYSE	TTE	Tue, Feb 21, 2012	54.97	55.51	54.94	55.24
690	NYSE	TTE	Fri, Feb 17, 2012	54.90	55.13	54.70	55.08
689	NYSE	TTE	Thu, Feb 16, 2012	53.40	54.54	53.28	54.46
688	NYSE	TTE	Wed, Feb 15, 2012	53.62	53.73	53.29	53.42
687	NYSE	TTE	Tue, Feb 14, 2012	54.08	54.16	53.43	53.96
686	NYSE	TTE	Mon, Feb 13, 2012	54.37	54.40	53.86	54.16
685	NYSE	TTE	Fri, Feb 10, 2012	53.68	53.75	53.35	53.65
684	NYSE	TTE	Thu, Feb 9, 2012	55.00	55.14	54.46	54.53
683	NYSE	TTE	Wed, Feb 8, 2012	54.09	54.50	54.03	54.46
682	NYSE	TTE	Tue, Feb 7, 2012	53.78	54.49	53.54	54.35
681	NYSE	TTE	Mon, Feb 6, 2012	53.30	53.95	53.27	53.94
680	NYSE	TTE	Fri, Feb 3, 2012	53.34	54.30	53.26	54.22
679	NYSE	TTE	Thu, Feb 2, 2012	53.58	54.02	53.39	53.79
678	NYSE	TTE	Wed, Feb 1, 2012	53.31	53.68	53.01	53.30
677	NYSE	TTE	Tue, Jan 31, 2012	53.28	53.29	52.58	52.97
676	NYSE	TTE	Mon, Jan 30, 2012	52.43	52.64	52.17	52.64
675	NYSE	TTE	Fri, Jan 27, 2012	52.86	53.19	52.66	52.90
674	NYSE	TTE	Thu, Jan 26, 2012	53.32	53.41	52.79	52.92
673	NYSE	TTE	Wed, Jan 25, 2012	52.16	53.28	51.86	53.20
672	NYSE	TTE	Tue, Jan 24, 2012	52.17	52.56	52.08	52.56
671	NYSE	TTE	Mon, Jan 23, 2012	51.96	52.23	51.88	52.11
670	NYSE	TTE	Fri, Jan 20, 2012	51.36	51.86	51.25	51.86
669	NYSE	TTE	Thu, Jan 19, 2012	52.10	52.19	51.72	52.16
668	NYSE	TTE	Wed, Jan 18, 2012	51.34	51.77	51.12	51.67
667	NYSE	TTE	Tue, Jan 17, 2012	50.78	51.43	50.72	51.01
666	NYSE	TTE	Fri, Jan 13, 2012	49.65	49.70	48.82	49.63
665	NYSE	TTE	Thu, Jan 12, 2012	50.44	50.62	49.89	50.17
664	NYSE	TTE	Wed, Jan 11, 2012	50.51	50.87	50.28	50.84
663	NYSE	TTE	Tue, Jan 10, 2012	51.77	51.88	51.44	51.51
662	NYSE	TTE	Mon, Jan 9, 2012	51.11	51.37	50.56	51.25
661	NYSE	TTE	Fri, Jan 6, 2012	51.36	51.39	50.60	50.75
660	NYSE	TTE	Thu, Jan 5, 2012	51.36	51.39	50.94	51.21
659	NYSE	TTE	Wed, Jan 4, 2012	52.28	52.42	51.60	52.27
658	NYSE	TTE	Tue, Jan 3, 2012	52.11	52.75	52.07	52.47
657	NYSE	TTE	Fri, Dec 30, 2011	51.09	51.55	50.90	51.11
656	NYSE	TTE	Thu, Dec 29, 2011	50.04	50.87	49.97	50.81
655	NYSE	TTE	Wed, Dec 28, 2011	50.55	50.55	49.57	49.77
654	NYSE	TTE	Tue, Dec 27, 2011	50.50	50.89	50.47	50.66
653	NYSE	TTE	Fri, Dec 23, 2011	50.34	50.49	50.03	50.48
652	NYSE	TTE	Thu, Dec 22, 2011	49.63	49.78	49.30	49.62
651	NYSE	TTE	Wed, Dec 21, 2011	48.51	49.18	48.36	48.99
650	NYSE	TTE	Tue, Dec 20, 2011	48.30	48.68	48.22	48.46
649	NYSE	TTE	Mon, Dec 19, 2011	47.69	47.82	47.00	47.09
648	NYSE	TTE	Fri, Dec 16, 2011	47.56	47.87	47.07	47.26
647	NYSE	TTE	Thu, Dec 15, 2011	48.50	48.66	47.76	47.86
646	NYSE	TTE	Wed, Dec 14, 2011	48.69	48.88	47.98	48.22
645	NYSE	TTE	Tue, Dec 13, 2011	50.69	51.26	49.61	49.87
644	NYSE	TTE	Mon, Dec 12, 2011	50.68	50.72	50.10	50.55
643	NYSE	TTE	Fri, Dec 9, 2011	51.24	52.17	51.17	51.95
642	NYSE	TTE	Thu, Dec 8, 2011	51.30	51.52	50.31	50.51
641	NYSE	TTE	Wed, Dec 7, 2011	51.25	52.45	50.90	52.22
640	NYSE	TTE	Tue, Dec 6, 2011	51.83	52.20	51.64	51.81
639	NYSE	TTE	Mon, Dec 5, 2011	52.23	52.46	51.44	51.72
638	NYSE	TTE	Fri, Dec 2, 2011	52.25	52.29	51.25	51.42
637	NYSE	TTE	Thu, Dec 1, 2011	51.97	52.13	51.37	51.73
636	NYSE	TTE	Wed, Nov 30, 2011	51.46	51.96	51.23	51.74
635	NYSE	TTE	Tue, Nov 29, 2011	49.49	49.74	49.22	49.47
634	NYSE	TTE	Mon, Nov 28, 2011	49.44	49.52	48.66	49.04
633	NYSE	TTE	Fri, Nov 25, 2011	46.75	47.57	46.72	46.77
632	NYSE	TTE	Wed, Nov 23, 2011	47.96	48.01	47.10	47.20
631	NYSE	TTE	Tue, Nov 22, 2011	48.75	49.03	48.34	48.64
630	NYSE	TTE	Mon, Nov 21, 2011	48.94	49.29	48.48	49.15
629	NYSE	TTE	Fri, Nov 18, 2011	50.44	50.48	49.73	49.97
628	NYSE	TTE	Thu, Nov 17, 2011	50.88	51.02	49.52	49.72
627	NYSE	TTE	Wed, Nov 16, 2011	50.59	51.25	50.35	50.37
626	NYSE	TTE	Tue, Nov 15, 2011	50.48	50.92	50.19	50.38
625	NYSE	TTE	Mon, Nov 14, 2011	51.18	51.54	50.83	51.20
624	NYSE	TTE	Fri, Nov 11, 2011	51.52	51.92	51.41	51.56
623	NYSE	TTE	Thu, Nov 10, 2011	51.27	51.28	50.07	50.34
622	NYSE	TTE	Wed, Nov 9, 2011	50.25	51.05	49.65	50.15
621	NYSE	TTE	Tue, Nov 8, 2011	52.45	52.89	51.74	52.70
620	NYSE	TTE	Mon, Nov 7, 2011	51.06	51.63	50.55	51.32
619	NYSE	TTE	Fri, Nov 4, 2011	51.48	51.78	50.82	51.28
618	NYSE	TTE	Thu, Nov 3, 2011	51.99	52.43	51.14	52.19
617	NYSE	TTE	Wed, Nov 2, 2011	50.68	51.35	50.64	51.14
616	NYSE	TTE	Tue, Nov 1, 2011	49.84	51.16	49.60	50.51
615	NYSE	TTE	Mon, Oct 31, 2011	53.46	53.61	52.29	52.30
614	NYSE	TTE	Fri, Oct 28, 2011	54.07	54.61	53.97	54.49
613	NYSE	TTE	Thu, Oct 27, 2011	55.81	55.93	54.90	55.66
612	NYSE	TTE	Wed, Oct 26, 2011	53.23	53.32	51.85	52.97
611	NYSE	TTE	Tue, Oct 25, 2011	52.49	52.70	51.69	52.20
610	NYSE	TTE	Mon, Oct 24, 2011	51.93	52.90	51.93	52.89
609	NYSE	TTE	Fri, Oct 21, 2011	51.78	52.79	51.73	52.59
608	NYSE	TTE	Thu, Oct 20, 2011	51.81	52.07	50.85	51.79
607	NYSE	TTE	Wed, Oct 19, 2011	51.73	51.99	50.79	50.94
606	NYSE	TTE	Tue, Oct 18, 2011	50.50	52.17	50.00	51.76
605	NYSE	TTE	Mon, Oct 17, 2011	51.64	51.67	50.40	50.62
604	NYSE	TTE	Fri, Oct 14, 2011	51.69	51.91	51.32	51.89
603	NYSE	TTE	Thu, Oct 13, 2011	49.90	50.63	49.38	50.54
602	NYSE	TTE	Wed, Oct 12, 2011	49.85	50.60	49.73	50.00
601	NYSE	TTE	Tue, Oct 11, 2011	48.45	49.00	48.32	48.90
600	NYSE	TTE	Mon, Oct 10, 2011	49.11	49.30	48.48	48.98
599	NYSE	TTE	Fri, Oct 7, 2011	47.32	47.73	46.65	46.92
598	NYSE	TTE	Thu, Oct 6, 2011	44.89	46.34	44.80	46.31
597	NYSE	TTE	Wed, Oct 5, 2011	44.15	44.90	43.83	44.82
596	NYSE	TTE	Tue, Oct 4, 2011	42.45	44.13	41.85	44.10
595	NYSE	TTE	Mon, Oct 3, 2011	43.21	43.80	42.06	42.13
594	NYSE	TTE	Fri, Sep 30, 2011	44.33	44.79	43.87	43.87
593	NYSE	TTE	Thu, Sep 29, 2011	45.13	45.27	44.11	44.99
592	NYSE	TTE	Wed, Sep 28, 2011	44.28	45.12	43.59	43.67
591	NYSE	TTE	Tue, Sep 27, 2011	44.38	44.89	43.76	44.00
590	NYSE	TTE	Mon, Sep 26, 2011	42.43	43.11	41.41	43.09
589	NYSE	TTE	Fri, Sep 23, 2011	40.05	41.82	40.00	41.44
588	NYSE	TTE	Thu, Sep 22, 2011	41.23	41.62	40.50	41.27
587	NYSE	TTE	Wed, Sep 21, 2011	44.51	44.59	43.13	43.14
586	NYSE	TTE	Tue, Sep 20, 2011	44.13	44.90	43.71	44.07
585	NYSE	TTE	Mon, Sep 19, 2011	43.71	44.59	43.41	44.34
584	NYSE	TTE	Fri, Sep 16, 2011	45.47	45.68	44.59	45.28
583	NYSE	TTE	Thu, Sep 15, 2011	45.75	45.83	45.12	45.57
582	NYSE	TTE	Wed, Sep 14, 2011	44.21	44.97	43.18	44.54
581	NYSE	TTE	Tue, Sep 13, 2011	43.95	45.00	43.69	44.67
580	NYSE	TTE	Mon, Sep 12, 2011	43.33	44.67	43.31	44.62
579	NYSE	TTE	Fri, Sep 9, 2011	45.55	45.73	44.46	45.00
578	NYSE	TTE	Thu, Sep 8, 2011	46.73	47.67	46.31	46.47
577	NYSE	TTE	Wed, Sep 7, 2011	45.68	46.82	45.59	46.74
576	NYSE	TTE	Tue, Sep 6, 2011	44.61	45.22	44.14	45.17
575	NYSE	TTE	Fri, Sep 2, 2011	47.36	47.76	47.12	47.41
574	NYSE	TTE	Thu, Sep 1, 2011	49.12	49.79	48.64	48.70
573	NYSE	TTE	Wed, Aug 31, 2011	48.87	49.31	48.69	49.04
572	NYSE	TTE	Tue, Aug 30, 2011	47.98	48.29	47.35	48.07
571	NYSE	TTE	Mon, Aug 29, 2011	48.44	48.75	48.13	48.67
570	NYSE	TTE	Fri, Aug 26, 2011	46.04	47.43	45.43	47.25
569	NYSE	TTE	Thu, Aug 25, 2011	47.66	47.87	46.61	46.78
568	NYSE	TTE	Wed, Aug 24, 2011	47.53	48.42	47.46	48.16
567	NYSE	TTE	Tue, Aug 23, 2011	47.57	48.55	47.16	48.51
566	NYSE	TTE	Mon, Aug 22, 2011	48.53	48.53	46.62	46.72
565	NYSE	TTE	Fri, Aug 19, 2011	45.88	47.12	45.57	45.75
564	NYSE	TTE	Thu, Aug 18, 2011	47.38	47.46	46.03	46.64
563	NYSE	TTE	Wed, Aug 17, 2011	48.94	49.49	48.53	48.79
562	NYSE	TTE	Tue, Aug 16, 2011	47.60	48.63	47.23	47.83
561	NYSE	TTE	Mon, Aug 15, 2011	48.10	48.77	48.07	48.63
560	NYSE	TTE	Fri, Aug 12, 2011	47.01	47.53	46.24	47.20
559	NYSE	TTE	Thu, Aug 11, 2011	43.84	47.00	43.81	46.42
558	NYSE	TTE	Wed, Aug 10, 2011	46.66	46.73	44.75	44.80
557	NYSE	TTE	Tue, Aug 9, 2011	46.98	48.15	45.24	48.10
556	NYSE	TTE	Mon, Aug 8, 2011	47.97	48.61	45.53	45.91
555	NYSE	TTE	Fri, Aug 5, 2011	49.75	50.13	47.36	49.36
554	NYSE	TTE	Thu, Aug 4, 2011	50.56	50.69	48.91	49.00
553	NYSE	TTE	Wed, Aug 3, 2011	52.35	52.38	51.25	52.18
552	NYSE	TTE	Tue, Aug 2, 2011	52.78	53.41	51.58	51.63
551	NYSE	TTE	Mon, Aug 1, 2011	54.33	54.40	52.35	53.17
550	NYSE	TTE	Fri, Jul 29, 2011	53.99	54.79	53.83	54.07
549	NYSE	TTE	Thu, Jul 28, 2011	54.52	55.09	54.42	54.68
548	NYSE	TTE	Wed, Jul 27, 2011	56.22	56.22	55.09	55.27
547	NYSE	TTE	Tue, Jul 26, 2011	56.52	56.92	56.20	56.65
546	NYSE	TTE	Mon, Jul 25, 2011	56.77	56.85	56.25	56.41
545	NYSE	TTE	Fri, Jul 22, 2011	56.70	56.93	56.15	56.81
544	NYSE	TTE	Thu, Jul 21, 2011	55.93	56.39	55.57	56.10
543	NYSE	TTE	Wed, Jul 20, 2011	54.90	54.92	54.49	54.67
542	NYSE	TTE	Tue, Jul 19, 2011	54.30	54.70	54.11	54.41
541	NYSE	TTE	Mon, Jul 18, 2011	53.88	54.04	53.35	53.92
540	NYSE	TTE	Fri, Jul 15, 2011	54.30	54.67	53.96	54.19
539	NYSE	TTE	Thu, Jul 14, 2011	55.05	55.23	54.25	54.39
538	NYSE	TTE	Wed, Jul 13, 2011	54.31	55.31	54.14	54.50
537	NYSE	TTE	Tue, Jul 12, 2011	54.25	54.86	54.07	54.11
536	NYSE	TTE	Mon, Jul 11, 2011	55.26	55.48	54.72	54.97
535	NYSE	TTE	Fri, Jul 8, 2011	57.46	57.66	56.78	57.25
534	NYSE	TTE	Thu, Jul 7, 2011	57.86	58.09	57.73	57.97
533	NYSE	TTE	Wed, Jul 6, 2011	57.10	57.25	56.57	57.10
532	NYSE	TTE	Tue, Jul 5, 2011	57.59	57.80	57.09	57.21
531	NYSE	TTE	Fri, Jul 1, 2011	57.57	58.25	57.26	58.18
530	NYSE	TTE	Thu, Jun 30, 2011	56.86	57.90	56.71	57.84
529	NYSE	TTE	Wed, Jun 29, 2011	56.13	56.69	55.84	56.56
528	NYSE	TTE	Tue, Jun 28, 2011	55.05	55.72	54.93	55.36
527	NYSE	TTE	Mon, Jun 27, 2011	53.98	54.75	53.92	54.47
526	NYSE	TTE	Fri, Jun 24, 2011	54.57	54.66	53.67	53.82
525	NYSE	TTE	Thu, Jun 23, 2011	53.70	54.70	53.21	54.70
524	NYSE	TTE	Wed, Jun 22, 2011	55.63	55.99	55.14	55.18
523	NYSE	TTE	Tue, Jun 21, 2011	55.51	56.05	55.40	55.88
522	NYSE	TTE	Mon, Jun 20, 2011	54.01	54.63	54.00	54.42
521	NYSE	TTE	Fri, Jun 17, 2011	55.06	55.06	54.06	54.36
520	NYSE	TTE	Thu, Jun 16, 2011	53.33	54.05	53.05	53.82
519	NYSE	TTE	Wed, Jun 15, 2011	53.96	54.27	53.04	53.31
518	NYSE	TTE	Tue, Jun 14, 2011	55.15	55.83	55.14	55.40
517	NYSE	TTE	Mon, Jun 13, 2011	54.60	54.83	53.86	54.37
516	NYSE	TTE	Fri, Jun 10, 2011	55.51	55.55	54.27	54.47
515	NYSE	TTE	Thu, Jun 9, 2011	55.47	56.34	55.39	56.09
514	NYSE	TTE	Wed, Jun 8, 2011	55.84	56.17	55.24	55.48
513	NYSE	TTE	Tue, Jun 7, 2011	56.22	56.50	55.75	55.80
512	NYSE	TTE	Mon, Jun 6, 2011	55.97	56.11	55.14	55.14
511	NYSE	TTE	Fri, Jun 3, 2011	55.40	56.29	55.32	55.83
510	NYSE	TTE	Thu, Jun 2, 2011	56.36	56.58	55.59	56.23
509	NYSE	TTE	Wed, Jun 1, 2011	57.80	57.81	56.18	56.29
508	NYSE	TTE	Tue, May 31, 2011	58.03	58.09	57.22	57.59
507	NYSE	TTE	Fri, May 27, 2011	56.45	56.83	56.17	56.32
506	NYSE	TTE	Thu, May 26, 2011	55.79	56.05	55.06	55.91
505	NYSE	TTE	Wed, May 25, 2011	55.00	55.72	54.92	55.47
504	NYSE	TTE	Tue, May 24, 2011	55.95	56.23	55.39	55.63
503	NYSE	TTE	Mon, May 23, 2011	55.61	55.89	55.34	55.70
502	NYSE	TTE	Fri, May 20, 2011	57.56	57.56	56.57	56.72
501	NYSE	TTE	Thu, May 19, 2011	57.45	57.72	57.05	57.60
500	NYSE	TTE	Wed, May 18, 2011	56.39	56.80	56.14	56.56
499	NYSE	TTE	Tue, May 17, 2011	57.12	58.12	57.00	58.07
498	NYSE	TTE	Mon, May 16, 2011	57.00	57.89	56.85	57.22
497	NYSE	TTE	Fri, May 13, 2011	58.30	58.42	56.91	57.45
496	NYSE	TTE	Thu, May 12, 2011	58.05	58.88	57.57	58.54
495	NYSE	TTE	Wed, May 11, 2011	59.54	59.56	58.57	58.93
494	NYSE	TTE	Tue, May 10, 2011	60.06	60.59	59.78	60.38
493	NYSE	TTE	Mon, May 9, 2011	58.91	59.77	58.55	59.57
492	NYSE	TTE	Fri, May 6, 2011	60.36	60.84	58.60	59.04
491	NYSE	TTE	Thu, May 5, 2011	60.66	60.81	59.18	59.65
490	NYSE	TTE	Wed, May 4, 2011	62.66	62.70	61.74	62.05
489	NYSE	TTE	Tue, May 3, 2011	63.35	63.66	62.64	63.11
488	NYSE	TTE	Mon, May 2, 2011	64.03	64.28	63.74	63.94
487	NYSE	TTE	Fri, Apr 29, 2011	63.97	64.44	63.86	64.23
486	NYSE	TTE	Thu, Apr 28, 2011	63.50	63.88	63.36	63.80
485	NYSE	TTE	Wed, Apr 27, 2011	62.68	63.45	62.13	63.31
484	NYSE	TTE	Tue, Apr 26, 2011	61.36	61.67	61.09	61.50
483	NYSE	TTE	Mon, Apr 25, 2011	61.39	61.46	60.81	61.30
482	NYSE	TTE	Thu, Apr 21, 2011	61.46	61.46	61.03	61.10
481	NYSE	TTE	Wed, Apr 20, 2011	60.56	60.87	60.44	60.64
480	NYSE	TTE	Tue, Apr 19, 2011	58.21	58.50	57.99	58.42
479	NYSE	TTE	Mon, Apr 18, 2011	57.95	58.33	57.19	58.09
478	NYSE	TTE	Fri, Apr 15, 2011	59.82	60.63	59.66	60.40
477	NYSE	TTE	Thu, Apr 14, 2011	59.78	60.63	59.68	60.48
476	NYSE	TTE	Wed, Apr 13, 2011	61.22	61.30	60.31	60.51
475	NYSE	TTE	Tue, Apr 12, 2011	61.22	61.27	60.34	60.78
474	NYSE	TTE	Mon, Apr 11, 2011	62.24	62.47	61.71	61.84
473	NYSE	TTE	Fri, Apr 8, 2011	62.23	62.37	61.90	62.18
472	NYSE	TTE	Thu, Apr 7, 2011	61.46	61.81	61.05	61.57
471	NYSE	TTE	Wed, Apr 6, 2011	61.45	62.05	61.39	61.69
470	NYSE	TTE	Tue, Apr 5, 2011	61.55	62.12	61.51	61.88
469	NYSE	TTE	Mon, Apr 4, 2011	61.77	62.05	61.48	61.69
468	NYSE	TTE	Fri, Apr 1, 2011	60.94	61.87	60.81	61.75
467	NYSE	TTE	Thu, Mar 31, 2011	61.16	61.47	60.92	60.97
466	NYSE	TTE	Wed, Mar 30, 2011	60.61	60.91	60.45	60.73
465	NYSE	TTE	Tue, Mar 29, 2011	59.76	60.35	59.50	60.34
464	NYSE	TTE	Mon, Mar 28, 2011	60.00	60.30	59.70	59.74
463	NYSE	TTE	Fri, Mar 25, 2011	60.07	60.35	59.67	59.93
462	NYSE	TTE	Thu, Mar 24, 2011	60.01	60.63	59.84	60.41
461	NYSE	TTE	Wed, Mar 23, 2011	59.21	59.54	58.91	59.34
460	NYSE	TTE	Tue, Mar 22, 2011	59.60	59.62	58.83	59.18
459	NYSE	TTE	Mon, Mar 21, 2011	58.79	59.28	58.43	59.11
458	NYSE	TTE	Fri, Mar 18, 2011	58.78	58.81	57.45	57.58
457	NYSE	TTE	Thu, Mar 17, 2011	56.99	57.37	56.59	57.02
456	NYSE	TTE	Wed, Mar 16, 2011	56.33	56.89	54.39	55.01
455	NYSE	TTE	Tue, Mar 15, 2011	56.01	57.21	55.88	56.97
454	NYSE	TTE	Mon, Mar 14, 2011	58.23	58.57	57.73	58.53
453	NYSE	TTE	Fri, Mar 11, 2011	58.17	59.05	58.17	58.83
452	NYSE	TTE	Thu, Mar 10, 2011	58.73	58.97	58.39	58.49
451	NYSE	TTE	Wed, Mar 9, 2011	60.12	60.35	59.82	60.11
450	NYSE	TTE	Tue, Mar 8, 2011	60.20	60.78	59.87	60.56
449	NYSE	TTE	Mon, Mar 7, 2011	62.13	62.31	60.71	60.79
448	NYSE	TTE	Fri, Mar 4, 2011	62.05	62.19	61.20	61.59
447	NYSE	TTE	Thu, Mar 3, 2011	61.27	61.55	60.86	61.47
446	NYSE	TTE	Wed, Mar 2, 2011	59.92	60.38	59.77	60.07
445	NYSE	TTE	Tue, Mar 1, 2011	60.95	61.03	59.43	59.55
444	NYSE	TTE	Mon, Feb 28, 2011	61.14	61.44	60.92	61.30
443	NYSE	TTE	Fri, Feb 25, 2011	60.26	60.65	60.05	60.28
442	NYSE	TTE	Thu, Feb 24, 2011	60.34	60.56	59.54	59.80
441	NYSE	TTE	Wed, Feb 23, 2011	58.85	59.56	58.78	59.17
440	NYSE	TTE	Tue, Feb 22, 2011	58.45	59.45	58.05	58.29
439	NYSE	TTE	Fri, Feb 18, 2011	59.47	59.84	59.36	59.74
438	NYSE	TTE	Thu, Feb 17, 2011	58.72	59.53	58.63	59.46
437	NYSE	TTE	Wed, Feb 16, 2011	58.47	59.16	58.46	59.05
436	NYSE	TTE	Tue, Feb 15, 2011	58.65	59.02	58.28	58.71
435	NYSE	TTE	Mon, Feb 14, 2011	58.22	58.85	58.10	58.80
434	NYSE	TTE	Fri, Feb 11, 2011	58.30	59.33	58.28	58.82
433	NYSE	TTE	Thu, Feb 10, 2011	58.69	59.30	58.41	59.14
432	NYSE	TTE	Wed, Feb 9, 2011	59.42	59.73	58.83	59.17
431	NYSE	TTE	Tue, Feb 8, 2011	59.44	59.74	59.06	59.61
430	NYSE	TTE	Mon, Feb 7, 2011	58.83	59.23	58.78	59.06
429	NYSE	TTE	Fri, Feb 4, 2011	59.46	59.56	58.77	59.25
428	NYSE	TTE	Thu, Feb 3, 2011	59.29	59.78	58.88	59.76
427	NYSE	TTE	Wed, Feb 2, 2011	60.41	60.89	60.41	60.70
426	NYSE	TTE	Tue, Feb 1, 2011	60.33	61.07	60.17	61.03
425	NYSE	TTE	Mon, Jan 31, 2011	58.41	58.97	58.40	58.77
424	NYSE	TTE	Fri, Jan 28, 2011	58.93	59.02	57.39	57.80
423	NYSE	TTE	Thu, Jan 27, 2011	59.67	59.84	59.08	59.50
422	NYSE	TTE	Wed, Jan 26, 2011	59.04	59.16	58.68	59.00
421	NYSE	TTE	Tue, Jan 25, 2011	57.89	58.69	57.85	58.69
420	NYSE	TTE	Mon, Jan 24, 2011	58.21	58.86	58.21	58.79
419	NYSE	TTE	Fri, Jan 21, 2011	58.02	58.29	57.68	58.04
418	NYSE	TTE	Thu, Jan 20, 2011	56.85	57.16	56.18	57.12
417	NYSE	TTE	Wed, Jan 19, 2011	57.43	57.48	56.76	56.95
416	NYSE	TTE	Tue, Jan 18, 2011	56.85	57.25	56.77	57.10
415	NYSE	TTE	Fri, Jan 14, 2011	56.39	57.11	56.21	57.11
414	NYSE	TTE	Thu, Jan 13, 2011	55.99	56.22	55.45	56.03
413	NYSE	TTE	Wed, Jan 12, 2011	54.34	55.00	54.04	55.00
412	NYSE	TTE	Tue, Jan 11, 2011	52.91	53.38	52.74	53.32
411	NYSE	TTE	Mon, Jan 10, 2011	52.85	53.15	52.61	53.00
410	NYSE	TTE	Fri, Jan 7, 2011	53.97	54.28	53.10	53.54
409	NYSE	TTE	Thu, Jan 6, 2011	55.04	55.04	53.93	54.16
408	NYSE	TTE	Wed, Jan 5, 2011	53.77	54.56	53.72	54.54
407	NYSE	TTE	Tue, Jan 4, 2011	55.83	55.83	54.60	54.89
406	NYSE	TTE	Mon, Jan 3, 2011	53.90	54.47	53.86	54.27
405	NYSE	TTE	Fri, Dec 31, 2010	53.35	53.73	53.22	53.48
404	NYSE	TTE	Thu, Dec 30, 2010	53.32	53.58	53.01	53.38
403	NYSE	TTE	Wed, Dec 29, 2010	53.41	53.81	53.28	53.67
402	NYSE	TTE	Tue, Dec 28, 2010	53.09	53.09	52.52	52.81
401	NYSE	TTE	Mon, Dec 27, 2010	52.45	52.99	52.40	52.85
400	NYSE	TTE	Thu, Dec 23, 2010	52.78	53.29	52.77	53.26
399	NYSE	TTE	Wed, Dec 22, 2010	53.00	53.27	52.95	53.21
398	NYSE	TTE	Tue, Dec 21, 2010	53.40	53.56	53.17	53.23
397	NYSE	TTE	Mon, Dec 20, 2010	53.16	53.20	52.46	52.69
396	NYSE	TTE	Fri, Dec 17, 2010	52.94	52.97	52.31	52.74
395	NYSE	TTE	Thu, Dec 16, 2010	52.82	52.99	52.46	52.95
394	NYSE	TTE	Wed, Dec 15, 2010	53.26	53.49	52.63	52.76
393	NYSE	TTE	Tue, Dec 14, 2010	53.77	53.97	53.43	53.79
392	NYSE	TTE	Mon, Dec 13, 2010	53.23	53.49	53.10	53.19
391	NYSE	TTE	Fri, Dec 10, 2010	51.97	52.21	51.60	52.19
390	NYSE	TTE	Thu, Dec 9, 2010	52.04	52.20	51.64	52.20
389	NYSE	TTE	Wed, Dec 8, 2010	51.85	52.29	51.56	51.93
388	NYSE	TTE	Tue, Dec 7, 2010	52.52	52.57	51.68	51.72
387	NYSE	TTE	Mon, Dec 6, 2010	51.24	51.61	51.08	51.52
386	NYSE	TTE	Fri, Dec 3, 2010	50.89	51.35	50.80	51.34
385	NYSE	TTE	Thu, Dec 2, 2010	49.04	50.48	49.03	50.38
384	NYSE	TTE	Wed, Dec 1, 2010	49.46	49.80	49.06	49.57
383	NYSE	TTE	Tue, Nov 30, 2010	48.16	49.33	48.08	48.77
382	NYSE	TTE	Mon, Nov 29, 2010	48.94	49.44	48.55	49.29
381	NYSE	TTE	Fri, Nov 26, 2010	49.95	50.43	49.81	50.15
380	NYSE	TTE	Wed, Nov 24, 2010	50.54	51.22	50.54	50.92
379	NYSE	TTE	Tue, Nov 23, 2010	51.08	51.28	50.52	50.96
378	NYSE	TTE	Mon, Nov 22, 2010	52.55	52.78	51.81	52.52
377	NYSE	TTE	Fri, Nov 19, 2010	52.65	53.20	52.29	53.19
376	NYSE	TTE	Thu, Nov 18, 2010	52.86	53.18	52.83	52.99
375	NYSE	TTE	Wed, Nov 17, 2010	51.95	52.55	51.86	52.04
374	NYSE	TTE	Tue, Nov 16, 2010	53.01	53.04	51.50	51.87
373	NYSE	TTE	Mon, Nov 15, 2010	54.48	54.61	53.64	53.68
372	NYSE	TTE	Fri, Nov 12, 2010	54.24	54.64	53.38	53.91
371	NYSE	TTE	Thu, Nov 11, 2010	54.47	54.64	54.06	54.54
370	NYSE	TTE	Wed, Nov 10, 2010	54.87	54.99	53.96	54.96
369	NYSE	TTE	Tue, Nov 9, 2010	55.59	56.05	54.70	54.98
368	NYSE	TTE	Mon, Nov 8, 2010	56.45	56.83	56.11	56.76
367	NYSE	TTE	Fri, Nov 5, 2010	57.29	57.58	56.71	57.15
366	NYSE	TTE	Thu, Nov 4, 2010	57.88	58.06	57.45	57.65
365	NYSE	TTE	Wed, Nov 3, 2010	55.96	56.13	55.17	56.13
364	NYSE	TTE	Tue, Nov 2, 2010	55.74	56.04	55.63	55.82
363	NYSE	TTE	Mon, Nov 1, 2010	54.44	54.95	54.05	54.36
362	NYSE	TTE	Fri, Oct 29, 2010	54.08	54.68	54.04	54.48
361	NYSE	TTE	Thu, Oct 28, 2010	54.54	54.66	54.15	54.40
360	NYSE	TTE	Wed, Oct 27, 2010	53.48	53.69	52.94	53.55
359	NYSE	TTE	Tue, Oct 26, 2010	53.79	54.43	53.63	54.38
358	NYSE	TTE	Mon, Oct 25, 2010	54.55	54.74	54.14	54.24
357	NYSE	TTE	Fri, Oct 22, 2010	54.77	54.91	54.35	54.40
356	NYSE	TTE	Thu, Oct 21, 2010	54.71	55.13	53.93	54.44
355	NYSE	TTE	Wed, Oct 20, 2010	53.88	54.74	53.85	54.39
354	NYSE	TTE	Tue, Oct 19, 2010	53.49	53.90	52.99	53.38
353	NYSE	TTE	Mon, Oct 18, 2010	55.04	55.50	54.81	55.38
352	NYSE	TTE	Fri, Oct 15, 2010	55.36	55.39	54.63	54.88
351	NYSE	TTE	Thu, Oct 14, 2010	54.72	54.87	54.32	54.69
350	NYSE	TTE	Wed, Oct 13, 2010	53.98	54.71	53.86	53.95
349	NYSE	TTE	Tue, Oct 12, 2010	52.45	53.19	51.91	53.05
348	NYSE	TTE	Mon, Oct 11, 2010	53.48	53.62	53.15	53.39
347	NYSE	TTE	Fri, Oct 8, 2010	53.57	53.84	53.27	53.70
346	NYSE	TTE	Thu, Oct 7, 2010	54.11	54.12	53.16	53.63
345	NYSE	TTE	Wed, Oct 6, 2010	53.70	53.91	53.37	53.67
344	NYSE	TTE	Tue, Oct 5, 2010	52.81	53.30	52.53	53.13
343	NYSE	TTE	Mon, Oct 4, 2010	51.80	52.12	51.20	51.44
342	NYSE	TTE	Fri, Oct 1, 2010	52.94	53.00	52.11	52.69
341	NYSE	TTE	Thu, Sep 30, 2010	51.98	52.46	51.26	51.60
340	NYSE	TTE	Wed, Sep 29, 2010	51.54	52.05	51.23	51.74
339	NYSE	TTE	Tue, Sep 28, 2010	51.32	51.79	50.55	51.66
338	NYSE	TTE	Mon, Sep 27, 2010	51.40	51.49	51.06	51.10
337	NYSE	TTE	Fri, Sep 24, 2010	50.71	51.32	50.61	51.28
336	NYSE	TTE	Thu, Sep 23, 2010	49.95	50.48	49.64	49.87
335	NYSE	TTE	Wed, Sep 22, 2010	51.06	51.33	50.53	50.71
334	NYSE	TTE	Tue, Sep 21, 2010	51.16	51.33	50.25	51.05
333	NYSE	TTE	Mon, Sep 20, 2010	50.26	51.04	50.12	50.77
332	NYSE	TTE	Fri, Sep 17, 2010	50.10	50.17	49.20	49.32
331	NYSE	TTE	Thu, Sep 16, 2010	50.50	50.68	50.29	50.61
330	NYSE	TTE	Wed, Sep 15, 2010	50.56	50.87	50.26	50.83
329	NYSE	TTE	Tue, Sep 14, 2010	50.75	51.47	50.40	51.09
328	NYSE	TTE	Mon, Sep 13, 2010	50.51	50.78	50.34	50.56
327	NYSE	TTE	Fri, Sep 10, 2010	49.51	49.75	49.40	49.58
326	NYSE	TTE	Thu, Sep 9, 2010	49.58	49.77	49.34	49.47
325	NYSE	TTE	Wed, Sep 8, 2010	48.91	49.45	48.89	49.11
324	NYSE	TTE	Tue, Sep 7, 2010	49.13	49.16	48.50	48.53
323	NYSE	TTE	Fri, Sep 3, 2010	50.10	50.41	49.71	50.15
322	NYSE	TTE	Thu, Sep 2, 2010	48.90	49.28	48.72	49.21
321	NYSE	TTE	Wed, Sep 1, 2010	48.19	48.96	48.15	48.77
320	NYSE	TTE	Tue, Aug 31, 2010	46.50	47.01	46.28	46.65
319	NYSE	TTE	Mon, Aug 30, 2010	46.73	47.01	46.26	46.26
318	NYSE	TTE	Fri, Aug 27, 2010	47.24	47.57	46.24	47.47
317	NYSE	TTE	Thu, Aug 26, 2010	47.11	47.36	46.47	46.64
316	NYSE	TTE	Wed, Aug 25, 2010	46.52	47.11	46.25	46.92
315	NYSE	TTE	Tue, Aug 24, 2010	47.19	47.50	46.65	47.18
314	NYSE	TTE	Mon, Aug 23, 2010	48.28	48.80	48.02	48.05
313	NYSE	TTE	Fri, Aug 20, 2010	48.01	48.20	47.69	48.12
312	NYSE	TTE	Thu, Aug 19, 2010	49.86	50.08	48.55	48.81
311	NYSE	TTE	Wed, Aug 18, 2010	50.29	50.49	49.76	50.22
310	NYSE	TTE	Tue, Aug 17, 2010	50.54	50.80	50.17	50.45
309	NYSE	TTE	Mon, Aug 16, 2010	49.42	49.98	49.25	49.86
308	NYSE	TTE	Fri, Aug 13, 2010	49.68	50.38	49.64	49.76
307	NYSE	TTE	Thu, Aug 12, 2010	49.57	50.44	49.57	50.07
306	NYSE	TTE	Wed, Aug 11, 2010	50.93	50.93	50.06	50.53
305	NYSE	TTE	Tue, Aug 10, 2010	52.65	53.23	52.05	53.05
304	NYSE	TTE	Mon, Aug 9, 2010	54.10	54.14	53.70	53.93
303	NYSE	TTE	Fri, Aug 6, 2010	53.07	53.75	52.70	53.47
302	NYSE	TTE	Thu, Aug 5, 2010	53.52	53.70	53.14	53.56
301	NYSE	TTE	Wed, Aug 4, 2010	52.81	53.46	52.62	52.98
300	NYSE	TTE	Tue, Aug 3, 2010	52.33	52.87	52.02	52.75
299	NYSE	TTE	Mon, Aug 2, 2010	52.19	52.87	51.90	52.69
298	NYSE	TTE	Fri, Jul 30, 2010	50.23	50.99	50.06	50.63
297	NYSE	TTE	Thu, Jul 29, 2010	50.99	51.38	49.85	50.22
296	NYSE	TTE	Wed, Jul 28, 2010	50.01	50.22	49.72	49.92
295	NYSE	TTE	Tue, Jul 27, 2010	50.27	50.38	49.55	49.92
294	NYSE	TTE	Mon, Jul 26, 2010	49.14	49.74	48.92	49.74
293	NYSE	TTE	Fri, Jul 23, 2010	48.65	49.41	48.44	49.32
292	NYSE	TTE	Thu, Jul 22, 2010	48.36	49.21	48.32	48.93
291	NYSE	TTE	Wed, Jul 21, 2010	48.55	48.61	47.14	47.48
290	NYSE	TTE	Tue, Jul 20, 2010	47.88	49.23	47.86	49.15
289	NYSE	TTE	Mon, Jul 19, 2010	49.37	49.60	48.69	49.14
288	NYSE	TTE	Fri, Jul 16, 2010	50.21	50.21	48.86	48.99
287	NYSE	TTE	Thu, Jul 15, 2010	50.50	50.53	49.53	50.44
286	NYSE	TTE	Wed, Jul 14, 2010	49.21	49.90	49.10	49.61
285	NYSE	TTE	Tue, Jul 13, 2010	49.37	49.77	49.20	49.47
284	NYSE	TTE	Mon, Jul 12, 2010	48.18	48.73	48.06	48.57
283	NYSE	TTE	Fri, Jul 9, 2010	48.60	48.84	48.28	48.78
282	NYSE	TTE	Thu, Jul 8, 2010	48.49	48.64	47.91	48.58
281	NYSE	TTE	Wed, Jul 7, 2010	46.13	47.50	46.09	47.46
280	NYSE	TTE	Tue, Jul 6, 2010	46.31	46.85	45.56	45.93
279	NYSE	TTE	Fri, Jul 2, 2010	45.86	46.02	45.12	45.50
278	NYSE	TTE	Thu, Jul 1, 2010	44.94	45.19	44.43	45.09
277	NYSE	TTE	Wed, Jun 30, 2010	44.98	45.51	44.60	44.64
276	NYSE	TTE	Tue, Jun 29, 2010	45.35	45.36	44.45	44.68
275	NYSE	TTE	Mon, Jun 28, 2010	46.69	47.17	46.37	46.52
274	NYSE	TTE	Fri, Jun 25, 2010	46.72	47.26	46.33	46.97
273	NYSE	TTE	Thu, Jun 24, 2010	47.95	47.99	46.93	47.24
272	NYSE	TTE	Wed, Jun 23, 2010	48.37	48.68	47.74	48.37
271	NYSE	TTE	Tue, Jun 22, 2010	49.31	50.16	48.22	48.42
270	NYSE	TTE	Mon, Jun 21, 2010	50.69	50.80	49.44	49.69
269	NYSE	TTE	Fri, Jun 18, 2010	49.53	49.96	49.28	49.82
268	NYSE	TTE	Thu, Jun 17, 2010	50.58	50.61	49.64	50.15
267	NYSE	TTE	Wed, Jun 16, 2010	49.54	50.20	49.38	49.95
266	NYSE	TTE	Tue, Jun 15, 2010	48.99	49.64	48.74	49.61
265	NYSE	TTE	Mon, Jun 14, 2010	48.33	48.90	47.80	47.83
264	NYSE	TTE	Fri, Jun 11, 2010	46.19	47.15	46.11	47.11
263	NYSE	TTE	Thu, Jun 10, 2010	45.86	46.74	45.82	46.71
262	NYSE	TTE	Wed, Jun 9, 2010	45.50	46.09	44.72	44.86
261	NYSE	TTE	Tue, Jun 8, 2010	44.70	45.61	44.26	45.56
260	NYSE	TTE	Mon, Jun 7, 2010	45.26	45.95	44.90	44.90
259	NYSE	TTE	Fri, Jun 4, 2010	46.25	46.60	45.01	45.25
258	NYSE	TTE	Thu, Jun 3, 2010	47.91	48.18	47.34	48.08
257	NYSE	TTE	Wed, Jun 2, 2010	45.61	47.20	45.24	47.18
256	NYSE	TTE	Tue, Jun 1, 2010	45.74	47.08	45.60	45.67
255	NYSE	TTE	Fri, May 28, 2010	47.38	47.45	46.47	46.63
254	NYSE	TTE	Thu, May 27, 2010	46.11	47.84	45.88	47.84
253	NYSE	TTE	Wed, May 26, 2010	45.30	45.73	44.14	44.21
252	NYSE	TTE	Tue, May 25, 2010	43.32	45.50	43.07	45.45
251	NYSE	TTE	Mon, May 24, 2010	45.44	45.73	45.02	45.13
250	NYSE	TTE	Fri, May 21, 2010	46.12	47.69	45.95	47.57
249	NYSE	TTE	Thu, May 20, 2010	46.34	47.40	45.50	46.45
248	NYSE	TTE	Wed, May 19, 2010	47.61	48.08	46.97	47.94
247	NYSE	TTE	Tue, May 18, 2010	49.13	49.20	47.29	47.44
246	NYSE	TTE	Mon, May 17, 2010	47.99	48.33	47.00	48.15
245	NYSE	TTE	Fri, May 14, 2010	49.10	49.26	47.27	48.11
244	NYSE	TTE	Thu, May 13, 2010	49.99	50.92	49.81	50.14
243	NYSE	TTE	Wed, May 12, 2010	50.54	51.14	50.40	50.98
242	NYSE	TTE	Tue, May 11, 2010	50.13	51.39	50.01	50.53
241	NYSE	TTE	Mon, May 10, 2010	51.14	51.80	50.65	51.46
240	NYSE	TTE	Fri, May 7, 2010	48.17	48.75	46.25	47.71
239	NYSE	TTE	Thu, May 6, 2010	49.45	50.02	46.24	48.72
238	NYSE	TTE	Wed, May 5, 2010	50.44	51.31	50.11	50.84
237	NYSE	TTE	Tue, May 4, 2010	52.68	52.68	51.27	51.86
236	NYSE	TTE	Mon, May 3, 2010	54.00	54.68	54.00	54.09
235	NYSE	TTE	Fri, Apr 30, 2010	54.49	54.98	53.80	54.38
234	NYSE	TTE	Thu, Apr 29, 2010	55.48	56.09	55.12	55.74
233	NYSE	TTE	Wed, Apr 28, 2010	55.13	55.23	53.91	54.50
232	NYSE	TTE	Tue, Apr 27, 2010	56.32	57.05	54.80	54.92
231	NYSE	TTE	Mon, Apr 26, 2010	57.36	57.53	56.70	56.97
230	NYSE	TTE	Fri, Apr 23, 2010	56.54	57.54	56.30	57.54
229	NYSE	TTE	Thu, Apr 22, 2010	56.60	57.07	56.27	57.04
228	NYSE	TTE	Wed, Apr 21, 2010	58.32	58.46	57.57	57.89
227	NYSE	TTE	Tue, Apr 20, 2010	58.89	59.20	58.70	59.07
226	NYSE	TTE	Mon, Apr 19, 2010	57.39	58.10	57.32	58.09
225	NYSE	TTE	Fri, Apr 16, 2010	58.97	59.28	57.67	58.25
224	NYSE	TTE	Thu, Apr 15, 2010	59.63	59.66	59.20	59.41
223	NYSE	TTE	Wed, Apr 14, 2010	59.42	59.63	59.02	59.44
222	NYSE	TTE	Tue, Apr 13, 2010	59.53	59.55	58.72	58.98
221	NYSE	TTE	Mon, Apr 12, 2010	59.57	60.10	59.44	59.51
220	NYSE	TTE	Fri, Apr 9, 2010	58.88	59.85	58.86	59.81
219	NYSE	TTE	Thu, Apr 8, 2010	57.97	58.58	57.72	58.55
218	NYSE	TTE	Wed, Apr 7, 2010	58.94	59.01	58.04	58.24
217	NYSE	TTE	Tue, Apr 6, 2010	59.13	59.75	59.02	59.59
216	NYSE	TTE	Mon, Apr 5, 2010	59.76	60.24	59.60	59.89
215	NYSE	TTE	Thu, Apr 1, 2010	58.77	59.35	58.76	59.35
214	NYSE	TTE	Wed, Mar 31, 2010	57.83	58.26	57.52	58.02
213	NYSE	TTE	Tue, Mar 30, 2010	58.04	58.14	57.31	57.69
212	NYSE	TTE	Mon, Mar 29, 2010	56.81	57.62	56.80	57.53
211	NYSE	TTE	Fri, Mar 26, 2010	56.89	57.46	56.67	57.06
210	NYSE	TTE	Thu, Mar 25, 2010	56.93	57.20	56.26	56.26
209	NYSE	TTE	Wed, Mar 24, 2010	56.39	56.66	56.00	56.49
208	NYSE	TTE	Tue, Mar 23, 2010	57.39	57.76	57.13	57.52
207	NYSE	TTE	Mon, Mar 22, 2010	56.39	57.47	56.36	57.31
206	NYSE	TTE	Fri, Mar 19, 2010	57.99	58.03	56.75	57.32
205	NYSE	TTE	Thu, Mar 18, 2010	58.31	58.39	57.50	58.08
204	NYSE	TTE	Wed, Mar 17, 2010	58.82	59.11	58.67	58.87
203	NYSE	TTE	Tue, Mar 16, 2010	58.44	58.87	58.19	58.60
202	NYSE	TTE	Mon, Mar 15, 2010	58.27	58.28	57.57	58.05
201	NYSE	TTE	Fri, Mar 12, 2010	59.04	59.05	58.35	58.45
200	NYSE	TTE	Thu, Mar 11, 2010	58.36	58.71	57.64	58.69
199	NYSE	TTE	Wed, Mar 10, 2010	58.44	58.96	58.02	58.26
198	NYSE	TTE	Tue, Mar 9, 2010	57.46	57.94	57.43	57.79
197	NYSE	TTE	Mon, Mar 8, 2010	58.07	58.21	57.41	57.62
196	NYSE	TTE	Fri, Mar 5, 2010	57.12	57.82	56.94	57.81
195	NYSE	TTE	Thu, Mar 4, 2010	56.92	57.02	56.09	56.41
194	NYSE	TTE	Wed, Mar 3, 2010	57.01	57.47	56.76	56.87
193	NYSE	TTE	Tue, Mar 2, 2010	56.13	56.62	55.99	56.37
192	NYSE	TTE	Mon, Mar 1, 2010	55.81	56.13	55.44	55.96
191	NYSE	TTE	Fri, Feb 26, 2010	54.95	56.03	54.61	55.66
190	NYSE	TTE	Thu, Feb 25, 2010	54.79	55.42	54.45	55.38
189	NYSE	TTE	Wed, Feb 24, 2010	56.64	57.04	56.13	56.42
188	NYSE	TTE	Tue, Feb 23, 2010	57.44	57.58	56.50	56.63
187	NYSE	TTE	Mon, Feb 22, 2010	58.43	58.50	57.81	58.06
186	NYSE	TTE	Fri, Feb 19, 2010	57.52	58.50	57.29	58.25
185	NYSE	TTE	Thu, Feb 18, 2010	58.05	58.81	57.99	58.75
184	NYSE	TTE	Wed, Feb 17, 2010	58.47	58.70	57.84	58.20
183	NYSE	TTE	Tue, Feb 16, 2010	57.13	58.66	57.02	58.51
182	NYSE	TTE	Fri, Feb 12, 2010	56.68	57.08	56.42	56.94
181	NYSE	TTE	Thu, Feb 11, 2010	56.66	57.55	56.07	57.42
180	NYSE	TTE	Wed, Feb 10, 2010	56.47	56.68	55.63	56.01
179	NYSE	TTE	Tue, Feb 9, 2010	55.66	56.73	55.20	56.03
178	NYSE	TTE	Mon, Feb 8, 2010	55.46	56.23	55.08	55.17
177	NYSE	TTE	Fri, Feb 5, 2010	55.61	55.86	54.01	55.33
176	NYSE	TTE	Thu, Feb 4, 2010	58.28	58.33	56.84	56.90
175	NYSE	TTE	Wed, Feb 3, 2010	59.26	59.53	58.68	58.87
174	NYSE	TTE	Tue, Feb 2, 2010	58.51	59.60	58.29	59.47
173	NYSE	TTE	Mon, Feb 1, 2010	58.48	59.00	58.43	58.98
172	NYSE	TTE	Fri, Jan 29, 2010	58.83	59.14	57.38	57.59
171	NYSE	TTE	Thu, Jan 28, 2010	59.17	59.18	57.50	58.02
170	NYSE	TTE	Wed, Jan 27, 2010	59.51	59.75	58.96	59.67
169	NYSE	TTE	Tue, Jan 26, 2010	59.58	60.75	59.42	60.13
168	NYSE	TTE	Mon, Jan 25, 2010	60.76	60.92	60.21	60.42
167	NYSE	TTE	Fri, Jan 22, 2010	61.00	61.33	60.11	60.13
166	NYSE	TTE	Thu, Jan 21, 2010	63.41	63.64	61.14	61.30
165	NYSE	TTE	Wed, Jan 20, 2010	63.17	63.34	62.32	63.00
164	NYSE	TTE	Tue, Jan 19, 2010	63.66	64.96	63.66	64.90
163	NYSE	TTE	Fri, Jan 15, 2010	64.12	64.17	62.96	63.41
162	NYSE	TTE	Thu, Jan 14, 2010	64.81	65.27	64.72	65.10
161	NYSE	TTE	Wed, Jan 13, 2010	65.91	66.00	65.02	65.75
160	NYSE	TTE	Tue, Jan 12, 2010	65.80	66.47	65.70	66.07
159	NYSE	TTE	Mon, Jan 11, 2010	67.44	67.52	67.00	67.25
158	NYSE	TTE	Fri, Jan 8, 2010	65.63	66.26	65.44	66.26
157	NYSE	TTE	Thu, Jan 7, 2010	65.69	65.95	65.34	65.86
156	NYSE	TTE	Wed, Jan 6, 2010	65.69	66.32	65.65	66.01
155	NYSE	TTE	Tue, Jan 5, 2010	66.02	66.31	65.62	66.03
154	NYSE	TTE	Mon, Jan 4, 2010	65.82	66.08	65.63	65.88
153	NYSE	TTE	Thu, Dec 31, 2009	64.85	64.89	64.04	64.04
152	NYSE	TTE	Wed, Dec 30, 2009	64.48	64.87	64.34	64.72
151	NYSE	TTE	Tue, Dec 29, 2009	65.91	65.98	64.97	65.07
150	NYSE	TTE	Mon, Dec 28, 2009	65.48	65.49	64.94	65.16
149	NYSE	TTE	Thu, Dec 24, 2009	64.63	64.69	64.24	64.69
148	NYSE	TTE	Wed, Dec 23, 2009	64.22	64.49	63.86	64.18
147	NYSE	TTE	Tue, Dec 22, 2009	64.15	64.17	63.42	63.59
146	NYSE	TTE	Mon, Dec 21, 2009	62.43	62.98	62.36	62.59
145	NYSE	TTE	Fri, Dec 18, 2009	61.86	61.99	60.62	61.02
144	NYSE	TTE	Thu, Dec 17, 2009	62.27	62.46	61.73	61.89
143	NYSE	TTE	Wed, Dec 16, 2009	63.28	64.04	63.16	63.49
142	NYSE	TTE	Tue, Dec 15, 2009	62.75	63.51	62.70	62.85
141	NYSE	TTE	Mon, Dec 14, 2009	63.22	63.45	62.92	63.08
140	NYSE	TTE	Fri, Dec 11, 2009	62.98	63.04	62.55	62.86
139	NYSE	TTE	Thu, Dec 10, 2009	63.05	63.26	62.50	62.60
138	NYSE	TTE	Wed, Dec 9, 2009	62.14	62.69	61.61	62.22
137	NYSE	TTE	Tue, Dec 8, 2009	62.76	62.77	62.02	62.24
136	NYSE	TTE	Mon, Dec 7, 2009	63.58	64.26	63.54	63.61
135	NYSE	TTE	Fri, Dec 4, 2009	64.70	65.00	63.32	63.72
134	NYSE	TTE	Thu, Dec 3, 2009	64.29	64.66	63.43	63.65
133	NYSE	TTE	Wed, Dec 2, 2009	63.72	64.43	63.50	63.75
132	NYSE	TTE	Tue, Dec 1, 2009	63.33	63.94	63.09	63.54
131	NYSE	TTE	Mon, Nov 30, 2009	62.17	62.70	61.61	62.19
130	NYSE	TTE	Fri, Nov 27, 2009	61.54	63.35	61.50	62.69
129	NYSE	TTE	Wed, Nov 25, 2009	64.18	64.50	63.66	64.43
128	NYSE	TTE	Tue, Nov 24, 2009	63.65	64.05	63.00	63.94
127	NYSE	TTE	Mon, Nov 23, 2009	63.59	64.21	63.31	63.43
126	NYSE	TTE	Fri, Nov 20, 2009	61.62	62.01	61.48	61.91
125	NYSE	TTE	Thu, Nov 19, 2009	63.04	63.07	62.25	62.79
124	NYSE	TTE	Wed, Nov 18, 2009	64.18	64.22	63.27	63.53
123	NYSE	TTE	Tue, Nov 17, 2009	63.42	63.70	62.96	63.52
122	NYSE	TTE	Mon, Nov 16, 2009	63.53	64.28	63.44	63.75
121	NYSE	TTE	Fri, Nov 13, 2009	62.45	63.00	61.94	62.80
120	NYSE	TTE	Thu, Nov 12, 2009	62.99	63.25	61.58	61.88
119	NYSE	TTE	Wed, Nov 11, 2009	63.26	63.62	62.66	62.94
118	NYSE	TTE	Tue, Nov 10, 2009	62.25	62.90	62.07	62.68
117	NYSE	TTE	Mon, Nov 9, 2009	62.37	62.76	62.35	62.47
116	NYSE	TTE	Fri, Nov 6, 2009	61.70	62.82	61.60	62.40
115	NYSE	TTE	Thu, Nov 5, 2009	62.16	63.10	61.96	62.57
114	NYSE	TTE	Wed, Nov 4, 2009	61.26	62.20	61.02	61.51
113	NYSE	TTE	Tue, Nov 3, 2009	59.48	60.95	59.37	60.80
112	NYSE	TTE	Mon, Nov 2, 2009	60.52	61.66	59.69	60.40
111	NYSE	TTE	Fri, Oct 30, 2009	61.59	61.80	59.50	60.07
110	NYSE	TTE	Thu, Oct 29, 2009	61.81	62.55	61.81	62.48
109	NYSE	TTE	Wed, Oct 28, 2009	62.65	62.80	60.97	61.17
108	NYSE	TTE	Tue, Oct 27, 2009	63.34	63.73	62.40	62.50
107	NYSE	TTE	Mon, Oct 26, 2009	63.98	64.53	61.88	62.09
106	NYSE	TTE	Fri, Oct 23, 2009	64.45	64.53	63.05	63.43
105	NYSE	TTE	Thu, Oct 22, 2009	63.54	64.25	62.94	63.99
104	NYSE	TTE	Wed, Oct 21, 2009	63.13	64.65	63.08	63.72
103	NYSE	TTE	Tue, Oct 20, 2009	63.91	63.93	63.02	63.55
102	NYSE	TTE	Mon, Oct 19, 2009	63.74	64.02	63.47	63.79
101	NYSE	TTE	Fri, Oct 16, 2009	62.98	63.35	62.47	63.17
100	NYSE	TTE	Thu, Oct 15, 2009	62.28	63.11	62.27	62.99
99	NYSE	TTE	Wed, Oct 14, 2009	62.28	62.70	62.08	62.70
98	NYSE	TTE	Tue, Oct 13, 2009	60.92	60.93	60.08	60.55
97	NYSE	TTE	Mon, Oct 12, 2009	60.51	60.93	60.26	60.33
96	NYSE	TTE	Fri, Oct 9, 2009	59.57	59.78	59.03	59.58
95	NYSE	TTE	Thu, Oct 8, 2009	58.92	59.54	58.65	59.19
94	NYSE	TTE	Wed, Oct 7, 2009	58.60	59.05	58.30	58.70
93	NYSE	TTE	Tue, Oct 6, 2009	58.33	59.56	58.29	59.00
92	NYSE	TTE	Mon, Oct 5, 2009	57.18	57.78	57.06	57.62
91	NYSE	TTE	Fri, Oct 2, 2009	57.15	57.89	57.05	57.21
90	NYSE	TTE	Thu, Oct 1, 2009	58.71	58.80	57.41	57.44
89	NYSE	TTE	Wed, Sep 30, 2009	59.83	59.95	58.60	59.26
88	NYSE	TTE	Tue, Sep 29, 2009	59.27	59.62	59.00	59.14
87	NYSE	TTE	Mon, Sep 28, 2009	58.61	60.14	58.53	59.78
86	NYSE	TTE	Fri, Sep 25, 2009	58.68	59.18	58.15	58.63
85	NYSE	TTE	Thu, Sep 24, 2009	60.74	60.78	58.68	58.81
84	NYSE	TTE	Wed, Sep 23, 2009	61.63	61.98	60.62	60.91
83	NYSE	TTE	Tue, Sep 22, 2009	62.19	62.43	61.78	62.23
82	NYSE	TTE	Mon, Sep 21, 2009	60.62	61.38	60.46	61.23
81	NYSE	TTE	Fri, Sep 18, 2009	61.66	61.67	60.97	61.51
80	NYSE	TTE	Thu, Sep 17, 2009	61.47	61.63	60.63	60.85
79	NYSE	TTE	Wed, Sep 16, 2009	61.41	61.52	60.38	61.45
78	NYSE	TTE	Tue, Sep 15, 2009	61.03	61.48	60.58	61.37
77	NYSE	TTE	Mon, Sep 14, 2009	60.02	61.01	60.02	60.93
76	NYSE	TTE	Fri, Sep 11, 2009	61.00	61.28	60.36	60.71
75	NYSE	TTE	Thu, Sep 10, 2009	60.74	61.22	60.40	61.01
74	NYSE	TTE	Wed, Sep 9, 2009	60.37	60.88	59.94	60.38
73	NYSE	TTE	Tue, Sep 8, 2009	58.84	59.38	58.59	59.00
72	NYSE	TTE	Fri, Sep 4, 2009	56.93	57.80	56.49	57.45
71	NYSE	TTE	Thu, Sep 3, 2009	56.29	56.52	55.69	56.48
70	NYSE	TTE	Wed, Sep 2, 2009	56.13	56.89	55.93	56.21
69	NYSE	TTE	Tue, Sep 1, 2009	56.72	57.52	55.53	55.66
68	NYSE	TTE	Mon, Aug 31, 2009	57.31	57.46	56.80	57.27
67	NYSE	TTE	Fri, Aug 28, 2009	58.26	58.41	57.47	57.63
66	NYSE	TTE	Thu, Aug 27, 2009	57.59	58.36	56.91	58.10
65	NYSE	TTE	Wed, Aug 26, 2009	57.02	57.26	56.57	57.26
64	NYSE	TTE	Tue, Aug 25, 2009	57.57	58.11	57.21	57.35
63	NYSE	TTE	Mon, Aug 24, 2009	57.31	57.79	56.90	57.09
62	NYSE	TTE	Fri, Aug 21, 2009	56.37	57.54	56.34	57.08
61	NYSE	TTE	Thu, Aug 20, 2009	54.82	55.25	54.68	55.14
60	NYSE	TTE	Wed, Aug 19, 2009	52.89	54.48	52.86	54.17
59	NYSE	TTE	Tue, Aug 18, 2009	52.99	53.83	52.87	53.65
58	NYSE	TTE	Mon, Aug 17, 2009	52.50	52.80	52.06	52.64
57	NYSE	TTE	Fri, Aug 14, 2009	55.35	55.41	53.99	54.38
56	NYSE	TTE	Thu, Aug 13, 2009	54.86	55.34	54.42	55.17
55	NYSE	TTE	Wed, Aug 12, 2009	54.34	55.26	54.31	54.98
54	NYSE	TTE	Tue, Aug 11, 2009	53.48	53.55	52.95	53.41
53	NYSE	TTE	Mon, Aug 10, 2009	53.77	53.97	53.38	53.72
52	NYSE	TTE	Fri, Aug 7, 2009	55.03	55.23	54.29	54.32
51	NYSE	TTE	Thu, Aug 6, 2009	55.53	55.62	54.68	55.16
50	NYSE	TTE	Wed, Aug 5, 2009	55.68	55.73	54.51	55.37
49	NYSE	TTE	Tue, Aug 4, 2009	55.50	55.92	55.30	55.64
48	NYSE	TTE	Mon, Aug 3, 2009	55.42	56.34	55.32	55.82
47	NYSE	TTE	Fri, Jul 31, 2009	54.92	55.96	54.78	55.65
46	NYSE	TTE	Thu, Jul 30, 2009	55.79	56.70	55.38	56.13
45	NYSE	TTE	Wed, Jul 29, 2009	56.61	56.64	55.07	55.49
44	NYSE	TTE	Tue, Jul 28, 2009	56.29	56.67	55.35	56.36
43	NYSE	TTE	Mon, Jul 27, 2009	57.36	57.82	56.81	57.57
42	NYSE	TTE	Fri, Jul 24, 2009	57.26	57.59	56.44	57.34
41	NYSE	TTE	Thu, Jul 23, 2009	55.88	57.64	55.86	57.30
40	NYSE	TTE	Wed, Jul 22, 2009	56.03	56.70	55.79	56.23
39	NYSE	TTE	Tue, Jul 21, 2009	56.83	56.90	55.77	56.53
38	NYSE	TTE	Mon, Jul 20, 2009	55.58	55.91	55.17	55.90
37	NYSE	TTE	Fri, Jul 17, 2009	54.50	55.00	54.18	54.68
36	NYSE	TTE	Thu, Jul 16, 2009	53.62	54.63	53.42	54.42
35	NYSE	TTE	Wed, Jul 15, 2009	52.78	53.76	52.73	53.61
34	NYSE	TTE	Tue, Jul 14, 2009	51.82	52.20	51.10	51.67
33	NYSE	TTE	Mon, Jul 13, 2009	50.89	52.03	50.26	51.94
32	NYSE	TTE	Fri, Jul 10, 2009	50.32	50.67	49.78	50.19
31	NYSE	TTE	Thu, Jul 9, 2009	51.14	51.65	50.84	51.20
30	NYSE	TTE	Wed, Jul 8, 2009	50.88	51.33	49.84	50.63
29	NYSE	TTE	Tue, Jul 7, 2009	51.74	51.81	50.56	50.67
28	NYSE	TTE	Mon, Jul 6, 2009	51.04	52.17	50.87	52.08
27	NYSE	TTE	Thu, Jul 2, 2009	53.34	53.37	52.50	52.50
26	NYSE	TTE	Wed, Jul 1, 2009	55.20	55.91	55.00	55.06
25	NYSE	TTE	Tue, Jun 30, 2009	54.85	55.16	53.37	54.23
24	NYSE	TTE	Mon, Jun 29, 2009	54.49	55.24	54.32	54.86
23	NYSE	TTE	Fri, Jun 26, 2009	53.72	54.04	52.96	53.76
22	NYSE	TTE	Thu, Jun 25, 2009	51.83	53.73	51.80	53.58
21	NYSE	TTE	Wed, Jun 24, 2009	53.62	54.27	52.91	53.17
20	NYSE	TTE	Tue, Jun 23, 2009	53.25	53.85	52.58	53.21
19	NYSE	TTE	Mon, Jun 22, 2009	52.84	52.92	52.18	52.25
18	NYSE	TTE	Fri, Jun 19, 2009	54.80	54.83	53.98	54.28
17	NYSE	TTE	Thu, Jun 18, 2009	53.90	54.88	53.65	54.10
16	NYSE	TTE	Wed, Jun 17, 2009	54.04	54.37	53.25	54.16
15	NYSE	TTE	Tue, Jun 16, 2009	55.43	55.85	54.25	54.32
14	NYSE	TTE	Mon, Jun 15, 2009	55.40	55.50	54.01	54.75
13	NYSE	TTE	Fri, Jun 12, 2009	57.04	57.29	56.57	57.22
12	NYSE	TTE	Thu, Jun 11, 2009	57.90	59.27	57.90	58.48
11	NYSE	TTE	Wed, Jun 10, 2009	59.16	59.18	57.44	58.27
10	NYSE	TTE	Tue, Jun 9, 2009	58.08	58.67	57.48	58.26
9	NYSE	TTE	Mon, Jun 8, 2009	57.29	57.96	56.80	57.66
8	NYSE	TTE	Fri, Jun 5, 2009	59.10	59.15	57.68	58.01
7	NYSE	TTE	Thu, Jun 4, 2009	58.42	58.85	58.02	58.64
6	NYSE	TTE	Wed, Jun 3, 2009	58.19	58.29	56.74	57.45
5	NYSE	TTE	Tue, Jun 2, 2009	58.67	59.93	58.48	59.75
4	NYSE	TTE	Mon, Jun 1, 2009	59.30	59.92	59.00	59.47
3	NYSE	TTE	Fri, May 29, 2009	57.93	58.39	56.63	57.65
2	NYSE	TTE	Thu, May 28, 2009	56.02	56.53	54.97	56.11
1	NYSE	TTE	Wed, May 27, 2009	55.86	56.26	54.94	55.10
#	Exchange	Symbol	Date	Open	High	Low	Close

TotalEnergies SE NYSE:TTE 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