Below are the 8000 trading days of historical prices for TYL.
# | Exchange | Symbol | Date | Open | High | Low | Close | 8000 | NYSE | TYL | Thu, Mar 7, 2024 | 424.19 | 424.98 | 419.96 | 422.07 | 7999 | NYSE | TYL | Wed, Mar 6, 2024 | 422.35 | 425.26 | 417.51 | 419.86 | 7998 | NYSE | TYL | Tue, Mar 5, 2024 | 434.23 | 437.78 | 413.54 | 417.18 | 7997 | NYSE | TYL | Mon, Mar 4, 2024 | 439.00 | 440.85 | 436.24 | 438.14 | 7996 | NYSE | TYL | Fri, Mar 1, 2024 | 436.03 | 441.76 | 433.60 | 440.90 | 7995 | NYSE | TYL | Thu, Feb 29, 2024 | 440.13 | 440.72 | 434.54 | 437.14 | 7994 | NYSE | TYL | Wed, Feb 28, 2024 | 434.88 | 440.15 | 434.80 | 438.71 | 7993 | NYSE | TYL | Tue, Feb 27, 2024 | 441.21 | 443.93 | 434.93 | 436.39 | 7992 | NYSE | TYL | Mon, Feb 26, 2024 | 439.46 | 444.77 | 437.81 | 441.19 | 7991 | NYSE | TYL | Fri, Feb 23, 2024 | 439.49 | 441.00 | 434.30 | 437.48 | 7990 | NYSE | TYL | Thu, Feb 22, 2024 | 439.83 | 443.70 | 434.00 | 436.60 | 7989 | NYSE | TYL | Wed, Feb 21, 2024 | 434.47 | 434.47 | 425.92 | 432.71 | 7988 | NYSE | TYL | Tue, Feb 20, 2024 | 438.00 | 440.70 | 432.85 | 435.38 | 7987 | NYSE | TYL | Fri, Feb 16, 2024 | 443.07 | 443.22 | 437.44 | 440.98 | 7986 | NYSE | TYL | Thu, Feb 15, 2024 | 423.15 | 454.74 | 421.29 | 441.11 | 7985 | NYSE | TYL | Wed, Feb 14, 2024 | 435.77 | 441.03 | 432.23 | 440.13 | 7984 | NYSE | TYL | Tue, Feb 13, 2024 | 423.21 | 436.49 | 423.21 | 431.70 | 7983 | NYSE | TYL | Mon, Feb 12, 2024 | 440.29 | 441.40 | 434.45 | 434.85 | 7982 | NYSE | TYL | Fri, Feb 9, 2024 | 437.31 | 442.40 | 433.11 | 440.99 | 7981 | NYSE | TYL | Thu, Feb 8, 2024 | 434.88 | 437.90 | 434.51 | 435.15 | 7980 | NYSE | TYL | Wed, Feb 7, 2024 | 433.92 | 437.81 | 430.69 | 435.88 | 7979 | NYSE | TYL | Tue, Feb 6, 2024 | 429.98 | 431.38 | 425.59 | 430.52 | 7978 | NYSE | TYL | Mon, Feb 5, 2024 | 428.43 | 429.65 | 421.79 | 427.39 | 7977 | NYSE | TYL | Fri, Feb 2, 2024 | 428.64 | 433.92 | 427.33 | 430.86 | 7976 | NYSE | TYL | Thu, Feb 1, 2024 | 422.59 | 431.13 | 421.15 | 429.68 | 7975 | NYSE | TYL | Wed, Jan 31, 2024 | 430.68 | 432.00 | 421.57 | 422.75 | 7974 | NYSE | TYL | Tue, Jan 30, 2024 | 434.27 | 437.00 | 431.93 | 432.06 | 7973 | NYSE | TYL | Mon, Jan 29, 2024 | 432.09 | 436.41 | 430.21 | 436.41 | 7972 | NYSE | TYL | Fri, Jan 26, 2024 | 429.53 | 432.59 | 428.32 | 430.62 | 7971 | NYSE | TYL | Thu, Jan 25, 2024 | 441.60 | 441.60 | 428.42 | 429.25 | 7970 | NYSE | TYL | Wed, Jan 24, 2024 | 447.97 | 451.71 | 439.11 | 439.29 | 7969 | NYSE | TYL | Tue, Jan 23, 2024 | 440.64 | 445.87 | 438.17 | 444.00 | 7968 | NYSE | TYL | Mon, Jan 22, 2024 | 434.34 | 440.99 | 434.02 | 440.12 | 7967 | NYSE | TYL | Fri, Jan 19, 2024 | 426.22 | 430.63 | 424.29 | 430.33 | 7966 | NYSE | TYL | Thu, Jan 18, 2024 | 421.66 | 424.23 | 419.50 | 424.16 | 7965 | NYSE | TYL | Wed, Jan 17, 2024 | 416.54 | 419.89 | 411.38 | 419.54 | 7964 | NYSE | TYL | Tue, Jan 16, 2024 | 427.00 | 429.40 | 416.41 | 417.21 | 7963 | NYSE | TYL | Fri, Jan 12, 2024 | 426.97 | 430.42 | 425.77 | 429.00 | 7962 | NYSE | TYL | Thu, Jan 11, 2024 | 421.27 | 425.94 | 419.18 | 425.27 | 7961 | NYSE | TYL | Wed, Jan 10, 2024 | 413.58 | 418.65 | 412.68 | 418.40 | 7960 | NYSE | TYL | Tue, Jan 9, 2024 | 410.68 | 415.80 | 410.68 | 412.67 | 7959 | NYSE | TYL | Mon, Jan 8, 2024 | 404.39 | 414.43 | 402.48 | 414.42 | 7958 | NYSE | TYL | Fri, Jan 5, 2024 | 401.06 | 405.20 | 398.63 | 400.82 | 7957 | NYSE | TYL | Thu, Jan 4, 2024 | 406.79 | 409.63 | 400.80 | 401.39 | 7956 | NYSE | TYL | Wed, Jan 3, 2024 | 406.68 | 411.15 | 405.16 | 406.90 | 7955 | NYSE | TYL | Tue, Jan 2, 2024 | 414.76 | 414.76 | 400.48 | 408.20 | 7954 | NYSE | TYL | Fri, Dec 29, 2023 | 418.70 | 420.98 | 416.01 | 418.12 | 7953 | NYSE | TYL | Thu, Dec 28, 2023 | 415.10 | 419.37 | 414.31 | 418.29 | 7952 | NYSE | TYL | Wed, Dec 27, 2023 | 416.98 | 416.98 | 413.04 | 415.60 | 7951 | NYSE | TYL | Tue, Dec 26, 2023 | 415.07 | 418.44 | 414.27 | 416.41 | 7950 | NYSE | TYL | Fri, Dec 22, 2023 | 415.17 | 416.30 | 411.20 | 415.00 | 7949 | NYSE | TYL | Thu, Dec 21, 2023 | 411.45 | 412.88 | 408.87 | 412.49 | 7948 | NYSE | TYL | Wed, Dec 20, 2023 | 412.89 | 416.44 | 408.27 | 409.03 | 7947 | NYSE | TYL | Tue, Dec 19, 2023 | 419.06 | 420.02 | 412.10 | 414.59 | 7946 | NYSE | TYL | Mon, Dec 18, 2023 | 411.15 | 419.06 | 410.84 | 418.47 | 7945 | NYSE | TYL | Fri, Dec 15, 2023 | 409.35 | 411.05 | 405.42 | 410.42 | 7944 | NYSE | TYL | Thu, Dec 14, 2023 | 411.55 | 415.32 | 406.31 | 410.20 | 7943 | NYSE | TYL | Wed, Dec 13, 2023 | 408.54 | 413.13 | 407.96 | 412.46 | 7942 | NYSE | TYL | Tue, Dec 12, 2023 | 404.13 | 407.73 | 402.00 | 407.69 | 7941 | NYSE | TYL | Mon, Dec 11, 2023 | 403.04 | 409.38 | 403.04 | 403.91 | 7940 | NYSE | TYL | Fri, Dec 8, 2023 | 400.79 | 404.71 | 400.59 | 403.07 | 7939 | NYSE | TYL | Thu, Dec 7, 2023 | 404.33 | 407.74 | 399.68 | 402.14 | 7938 | NYSE | TYL | Wed, Dec 6, 2023 | 413.07 | 415.00 | 403.93 | 404.25 | 7937 | NYSE | TYL | Tue, Dec 5, 2023 | 409.71 | 411.02 | 407.27 | 410.87 | 7936 | NYSE | TYL | Mon, Dec 4, 2023 | 409.93 | 413.76 | 408.58 | 412.94 | 7935 | NYSE | TYL | Fri, Dec 1, 2023 | 408.50 | 413.89 | 405.98 | 413.73 | 7934 | NYSE | TYL | Thu, Nov 30, 2023 | 407.59 | 408.97 | 401.41 | 408.84 | 7933 | NYSE | TYL | Wed, Nov 29, 2023 | 412.44 | 417.01 | 405.69 | 407.31 | 7932 | NYSE | TYL | Tue, Nov 28, 2023 | 410.22 | 411.79 | 406.63 | 407.15 | 7931 | NYSE | TYL | Mon, Nov 27, 2023 | 408.87 | 413.71 | 407.39 | 411.27 | 7930 | NYSE | TYL | Fri, Nov 24, 2023 | 412.08 | 413.41 | 409.23 | 410.12 | 7929 | NYSE | TYL | Wed, Nov 22, 2023 | 414.04 | 415.18 | 411.51 | 411.87 | 7928 | NYSE | TYL | Tue, Nov 21, 2023 | 410.19 | 413.76 | 408.91 | 411.04 | 7927 | NYSE | TYL | Mon, Nov 20, 2023 | 411.14 | 414.04 | 410.07 | 411.99 | 7926 | NYSE | TYL | Fri, Nov 17, 2023 | 420.92 | 421.66 | 410.03 | 411.34 | 7925 | NYSE | TYL | Thu, Nov 16, 2023 | 417.97 | 421.05 | 416.44 | 417.68 | 7924 | NYSE | TYL | Wed, Nov 15, 2023 | 421.58 | 423.36 | 416.64 | 417.67 | 7923 | NYSE | TYL | Tue, Nov 14, 2023 | 422.84 | 424.33 | 419.13 | 419.55 | 7922 | NYSE | TYL | Mon, Nov 13, 2023 | 418.43 | 418.71 | 414.91 | 416.38 | 7921 | NYSE | TYL | Fri, Nov 10, 2023 | 414.18 | 420.00 | 411.57 | 418.70 | 7920 | NYSE | TYL | Thu, Nov 9, 2023 | 415.92 | 418.75 | 411.72 | 413.28 | 7919 | NYSE | TYL | Wed, Nov 8, 2023 | 413.69 | 416.14 | 410.38 | 415.69 | 7918 | NYSE | TYL | Tue, Nov 7, 2023 | 415.70 | 415.88 | 410.47 | 411.62 | 7917 | NYSE | TYL | Mon, Nov 6, 2023 | 410.00 | 413.64 | 408.13 | 412.72 | 7916 | NYSE | TYL | Fri, Nov 3, 2023 | 408.26 | 421.15 | 403.85 | 416.25 | 7915 | NYSE | TYL | Thu, Nov 2, 2023 | 387.48 | 420.41 | 378.56 | 405.75 | 7914 | NYSE | TYL | Wed, Nov 1, 2023 | 373.38 | 375.04 | 362.50 | 370.70 | 7913 | NYSE | TYL | Tue, Oct 31, 2023 | 368.40 | 376.36 | 366.13 | 372.90 | 7912 | NYSE | TYL | Mon, Oct 30, 2023 | 367.27 | 370.17 | 363.78 | 367.77 | 7911 | NYSE | TYL | Fri, Oct 27, 2023 | 365.97 | 367.86 | 361.89 | 363.60 | 7910 | NYSE | TYL | Thu, Oct 26, 2023 | 368.20 | 370.44 | 361.16 | 365.28 | 7909 | NYSE | TYL | Wed, Oct 25, 2023 | 372.42 | 373.80 | 365.18 | 366.64 | 7908 | NYSE | TYL | Tue, Oct 24, 2023 | 368.24 | 374.86 | 367.22 | 374.16 | 7907 | NYSE | TYL | Mon, Oct 23, 2023 | 365.48 | 370.02 | 362.99 | 366.78 | 7906 | NYSE | TYL | Fri, Oct 20, 2023 | 377.90 | 377.90 | 365.14 | 367.71 | 7905 | NYSE | TYL | Thu, Oct 19, 2023 | 382.28 | 383.09 | 375.43 | 377.00 | 7904 | NYSE | TYL | Wed, Oct 18, 2023 | 386.43 | 386.79 | 379.24 | 379.40 | 7903 | NYSE | TYL | Tue, Oct 17, 2023 | 382.51 | 388.13 | 382.35 | 387.57 | 7902 | NYSE | TYL | Mon, Oct 16, 2023 | 377.55 | 387.49 | 376.85 | 383.98 | 7901 | NYSE | TYL | Fri, Oct 13, 2023 | 386.24 | 386.24 | 374.68 | 375.16 | 7900 | NYSE | TYL | Thu, Oct 12, 2023 | 394.16 | 394.16 | 385.89 | 387.06 | 7899 | NYSE | TYL | Wed, Oct 11, 2023 | 392.84 | 394.73 | 389.24 | 392.42 | 7898 | NYSE | TYL | Tue, Oct 10, 2023 | 392.65 | 395.48 | 390.56 | 392.00 | 7897 | NYSE | TYL | Mon, Oct 9, 2023 | 385.78 | 393.08 | 385.01 | 392.95 | 7896 | NYSE | TYL | Fri, Oct 6, 2023 | 379.63 | 390.46 | 378.00 | 388.24 | 7895 | NYSE | TYL | Thu, Oct 5, 2023 | 383.56 | 385.31 | 378.74 | 381.80 | 7894 | NYSE | TYL | Wed, Oct 4, 2023 | 383.48 | 385.51 | 379.32 | 384.58 | 7893 | NYSE | TYL | Tue, Oct 3, 2023 | 380.29 | 385.93 | 378.74 | 380.84 | 7892 | NYSE | TYL | Mon, Oct 2, 2023 | 386.19 | 386.75 | 380.19 | 382.36 | 7891 | NYSE | TYL | Fri, Sep 29, 2023 | 391.63 | 397.29 | 385.80 | 386.14 | 7890 | NYSE | TYL | Thu, Sep 28, 2023 | 383.59 | 389.95 | 380.93 | 389.58 | 7889 | NYSE | TYL | Wed, Sep 27, 2023 | 381.37 | 386.79 | 381.22 | 385.31 | 7888 | NYSE | TYL | Tue, Sep 26, 2023 | 386.37 | 388.86 | 378.42 | 380.84 | 7887 | NYSE | TYL | Mon, Sep 25, 2023 | 385.86 | 390.04 | 383.36 | 389.04 | 7886 | NYSE | TYL | Fri, Sep 22, 2023 | 386.41 | 391.06 | 385.28 | 388.58 | 7885 | NYSE | TYL | Thu, Sep 21, 2023 | 389.80 | 391.71 | 384.16 | 384.27 | 7884 | NYSE | TYL | Wed, Sep 20, 2023 | 392.87 | 395.41 | 391.63 | 392.53 | 7883 | NYSE | TYL | Tue, Sep 19, 2023 | 388.39 | 393.34 | 388.01 | 392.65 | 7882 | NYSE | TYL | Mon, Sep 18, 2023 | 375.63 | 390.56 | 375.63 | 390.16 | 7881 | NYSE | TYL | Fri, Sep 15, 2023 | 381.55 | 381.55 | 374.32 | 375.38 | 7880 | NYSE | TYL | Thu, Sep 14, 2023 | 379.22 | 382.35 | 376.25 | 381.42 | 7879 | NYSE | TYL | Wed, Sep 13, 2023 | 381.21 | 382.25 | 376.58 | 378.61 | 7878 | NYSE | TYL | Tue, Sep 12, 2023 | 384.35 | 388.05 | 380.94 | 382.31 | 7877 | NYSE | TYL | Mon, Sep 11, 2023 | 393.64 | 394.37 | 386.47 | 387.67 | 7876 | NYSE | TYL | Fri, Sep 8, 2023 | 390.18 | 393.55 | 389.41 | 392.17 | 7875 | NYSE | TYL | Thu, Sep 7, 2023 | 389.05 | 393.46 | 387.72 | 390.91 | 7874 | NYSE | TYL | Wed, Sep 6, 2023 | 390.60 | 394.04 | 390.27 | 390.64 | 7873 | NYSE | TYL | Tue, Sep 5, 2023 | 396.27 | 396.66 | 392.00 | 392.13 | 7872 | NYSE | TYL | Fri, Sep 1, 2023 | 401.00 | 401.00 | 393.79 | 396.66 | 7871 | NYSE | TYL | Thu, Aug 31, 2023 | 399.07 | 401.99 | 396.52 | 398.43 | 7870 | NYSE | TYL | Wed, Aug 30, 2023 | 392.01 | 398.88 | 392.01 | 397.96 | 7869 | NYSE | TYL | Tue, Aug 29, 2023 | 382.45 | 391.74 | 379.54 | 391.59 | 7868 | NYSE | TYL | Mon, Aug 28, 2023 | 380.44 | 385.37 | 380.28 | 384.25 | 7867 | NYSE | TYL | Fri, Aug 25, 2023 | 376.67 | 381.05 | 374.92 | 378.79 | 7866 | NYSE | TYL | Thu, Aug 24, 2023 | 383.69 | 383.69 | 375.11 | 375.12 | 7865 | NYSE | TYL | Wed, Aug 23, 2023 | 377.53 | 383.05 | 375.27 | 380.32 | 7864 | NYSE | TYL | Tue, Aug 22, 2023 | 375.76 | 376.91 | 373.20 | 375.60 | 7863 | NYSE | TYL | Mon, Aug 21, 2023 | 372.45 | 375.46 | 371.55 | 375.05 | 7862 | NYSE | TYL | Fri, Aug 18, 2023 | 370.28 | 374.07 | 370.01 | 372.17 | 7861 | NYSE | TYL | Thu, Aug 17, 2023 | 378.18 | 378.18 | 372.78 | 373.60 | 7860 | NYSE | TYL | Wed, Aug 16, 2023 | 379.55 | 381.76 | 377.04 | 377.09 | 7859 | NYSE | TYL | Tue, Aug 15, 2023 | 386.61 | 388.29 | 379.36 | 380.25 | 7858 | NYSE | TYL | Mon, Aug 14, 2023 | 385.13 | 390.96 | 385.13 | 387.79 | 7857 | NYSE | TYL | Fri, Aug 11, 2023 | 387.14 | 389.38 | 385.00 | 387.56 | 7856 | NYSE | TYL | Thu, Aug 10, 2023 | 382.30 | 389.15 | 381.98 | 388.47 | 7855 | NYSE | TYL | Wed, Aug 9, 2023 | 377.68 | 379.78 | 373.01 | 378.66 | 7854 | NYSE | TYL | Tue, Aug 8, 2023 | 380.00 | 380.00 | 371.11 | 377.59 | 7853 | NYSE | TYL | Mon, Aug 7, 2023 | 382.20 | 384.07 | 380.11 | 383.08 | 7852 | NYSE | TYL | Fri, Aug 4, 2023 | 385.00 | 386.31 | 380.30 | 381.92 | 7851 | NYSE | TYL | Thu, Aug 3, 2023 | 385.53 | 388.41 | 378.67 | 382.61 | 7850 | NYSE | TYL | Wed, Aug 2, 2023 | 392.45 | 394.35 | 384.92 | 388.13 | 7849 | NYSE | TYL | Tue, Aug 1, 2023 | 396.93 | 400.60 | 391.70 | 398.28 | 7848 | NYSE | TYL | Mon, Jul 31, 2023 | 391.11 | 397.26 | 390.27 | 396.63 | 7847 | NYSE | TYL | Fri, Jul 28, 2023 | 389.01 | 395.35 | 385.74 | 390.67 | 7846 | NYSE | TYL | Thu, Jul 27, 2023 | 411.95 | 414.56 | 382.75 | 383.39 | 7845 | NYSE | TYL | Wed, Jul 26, 2023 | 406.98 | 410.79 | 403.28 | 408.42 | 7844 | NYSE | TYL | Tue, Jul 25, 2023 | 403.93 | 409.05 | 403.78 | 408.08 | 7843 | NYSE | TYL | Mon, Jul 24, 2023 | 402.76 | 403.54 | 397.18 | 402.70 | 7842 | NYSE | TYL | Fri, Jul 21, 2023 | 407.05 | 407.05 | 401.35 | 403.33 | 7841 | NYSE | TYL | Thu, Jul 20, 2023 | 414.81 | 416.18 | 402.90 | 404.14 | 7840 | NYSE | TYL | Wed, Jul 19, 2023 | 423.01 | 426.83 | 415.59 | 417.64 | 7839 | NYSE | TYL | Tue, Jul 18, 2023 | 419.12 | 422.45 | 415.18 | 422.13 | 7838 | NYSE | TYL | Mon, Jul 17, 2023 | 412.63 | 422.91 | 412.63 | 421.75 | 7837 | NYSE | TYL | Fri, Jul 14, 2023 | 419.40 | 420.39 | 410.46 | 410.98 | 7836 | NYSE | TYL | Thu, Jul 13, 2023 | 419.47 | 423.36 | 417.96 | 420.65 | 7835 | NYSE | TYL | Wed, Jul 12, 2023 | 418.22 | 419.07 | 411.34 | 417.33 | 7834 | NYSE | TYL | Tue, Jul 11, 2023 | 414.10 | 416.26 | 409.73 | 412.96 | 7833 | NYSE | TYL | Mon, Jul 10, 2023 | 407.50 | 413.28 | 407.50 | 413.12 | 7832 | NYSE | TYL | Fri, Jul 7, 2023 | 410.38 | 412.25 | 406.45 | 406.48 | 7831 | NYSE | TYL | Thu, Jul 6, 2023 | 408.21 | 411.87 | 404.30 | 410.48 | 7830 | NYSE | TYL | Wed, Jul 5, 2023 | 409.82 | 413.23 | 409.07 | 412.32 | 7829 | NYSE | TYL | Mon, Jul 3, 2023 | 414.99 | 416.18 | 410.13 | 412.31 | 7828 | NYSE | TYL | Fri, Jun 30, 2023 | 415.43 | 418.91 | 412.16 | 416.47 | 7827 | NYSE | TYL | Thu, Jun 29, 2023 | 409.85 | 413.10 | 408.37 | 411.73 | 7826 | NYSE | TYL | Wed, Jun 28, 2023 | 407.93 | 413.43 | 407.36 | 408.89 | 7825 | NYSE | TYL | Tue, Jun 27, 2023 | 404.47 | 412.75 | 404.47 | 407.74 | 7824 | NYSE | TYL | Mon, Jun 26, 2023 | 397.25 | 405.58 | 396.15 | 402.05 | 7823 | NYSE | TYL | Fri, Jun 23, 2023 | 397.19 | 402.96 | 396.79 | 396.93 | 7822 | NYSE | TYL | Thu, Jun 22, 2023 | 392.18 | 399.29 | 391.32 | 399.25 | 7821 | NYSE | TYL | Wed, Jun 21, 2023 | 392.19 | 394.32 | 388.73 | 392.19 | 7820 | NYSE | TYL | Tue, Jun 20, 2023 | 391.59 | 394.55 | 387.71 | 391.66 | 7819 | NYSE | TYL | Fri, Jun 16, 2023 | 398.99 | 399.74 | 390.76 | 393.80 | 7818 | NYSE | TYL | Thu, Jun 15, 2023 | 390.07 | 398.09 | 387.00 | 394.60 | 7817 | NYSE | TYL | Wed, Jun 14, 2023 | 388.42 | 393.17 | 386.18 | 392.10 | 7816 | NYSE | TYL | Tue, Jun 13, 2023 | 395.80 | 395.80 | 387.97 | 389.87 | 7815 | NYSE | TYL | Mon, Jun 12, 2023 | 391.88 | 394.55 | 390.13 | 393.52 | 7814 | NYSE | TYL | Fri, Jun 9, 2023 | 391.00 | 394.57 | 385.41 | 388.67 | 7813 | NYSE | TYL | Thu, Jun 8, 2023 | 386.75 | 390.72 | 385.01 | 389.47 | 7812 | NYSE | TYL | Wed, Jun 7, 2023 | 393.00 | 395.39 | 387.19 | 388.32 | 7811 | NYSE | TYL | Tue, Jun 6, 2023 | 398.18 | 398.18 | 389.57 | 394.08 | 7810 | NYSE | TYL | Mon, Jun 5, 2023 | 395.39 | 399.12 | 394.23 | 397.69 | 7809 | NYSE | TYL | Fri, Jun 2, 2023 | 400.00 | 401.88 | 394.58 | 397.69 | 7808 | NYSE | TYL | Thu, Jun 1, 2023 | 391.72 | 401.37 | 390.86 | 398.98 | 7807 | NYSE | TYL | Wed, May 31, 2023 | 394.76 | 399.85 | 390.07 | 396.96 | 7806 | NYSE | TYL | Tue, May 30, 2023 | 396.26 | 397.97 | 391.79 | 397.25 | 7805 | NYSE | TYL | Fri, May 26, 2023 | 389.73 | 395.81 | 389.73 | 393.60 | 7804 | NYSE | TYL | Thu, May 25, 2023 | 390.18 | 390.39 | 384.00 | 387.28 | 7803 | NYSE | TYL | Wed, May 24, 2023 | 386.20 | 388.90 | 382.92 | 385.09 | 7802 | NYSE | TYL | Tue, May 23, 2023 | 397.06 | 398.52 | 389.71 | 390.11 | 7801 | NYSE | TYL | Mon, May 22, 2023 | 392.96 | 401.13 | 392.48 | 397.97 | 7800 | NYSE | TYL | Fri, May 19, 2023 | 399.77 | 400.00 | 392.48 | 394.04 | 7799 | NYSE | TYL | Thu, May 18, 2023 | 395.00 | 401.51 | 393.99 | 399.77 | 7798 | NYSE | TYL | Wed, May 17, 2023 | 387.87 | 395.30 | 385.76 | 395.13 | 7797 | NYSE | TYL | Tue, May 16, 2023 | 390.79 | 392.44 | 386.19 | 386.87 | 7796 | NYSE | TYL | Mon, May 15, 2023 | 389.76 | 394.07 | 387.30 | 393.73 | 7795 | NYSE | TYL | Fri, May 12, 2023 | 388.31 | 390.99 | 385.82 | 390.68 | 7794 | NYSE | TYL | Thu, May 11, 2023 | 393.93 | 393.93 | 387.33 | 388.62 | 7793 | NYSE | TYL | Wed, May 10, 2023 | 391.97 | 394.26 | 387.75 | 394.01 | 7792 | NYSE | TYL | Tue, May 9, 2023 | 385.73 | 389.59 | 385.73 | 387.84 | 7791 | NYSE | TYL | Mon, May 8, 2023 | 387.26 | 389.60 | 383.95 | 387.28 | 7790 | NYSE | TYL | Fri, May 5, 2023 | 386.28 | 390.25 | 385.71 | 389.74 | 7789 | NYSE | TYL | Thu, May 4, 2023 | 382.33 | 386.37 | 377.86 | 385.59 | 7788 | NYSE | TYL | Wed, May 3, 2023 | 380.86 | 387.96 | 378.76 | 382.31 | 7787 | NYSE | TYL | Tue, May 2, 2023 | 381.99 | 385.60 | 377.14 | 379.16 | 7786 | NYSE | TYL | Mon, May 1, 2023 | 376.92 | 383.19 | 376.66 | 381.82 | 7785 | NYSE | TYL | Fri, Apr 28, 2023 | 381.56 | 382.34 | 372.66 | 379.03 | 7784 | NYSE | TYL | Thu, Apr 27, 2023 | 367.62 | 389.73 | 367.62 | 386.20 | 7783 | NYSE | TYL | Wed, Apr 26, 2023 | 366.35 | 372.44 | 364.99 | 367.08 | 7782 | NYSE | TYL | Tue, Apr 25, 2023 | 370.31 | 370.31 | 364.00 | 364.01 | 7781 | NYSE | TYL | Mon, Apr 24, 2023 | 373.02 | 376.27 | 369.32 | 372.03 | 7780 | NYSE | TYL | Fri, Apr 21, 2023 | 377.20 | 379.20 | 373.30 | 373.39 | 7779 | NYSE | TYL | Thu, Apr 20, 2023 | 375.00 | 375.88 | 371.82 | 375.06 | 7778 | NYSE | TYL | Wed, Apr 19, 2023 | 371.81 | 378.52 | 371.80 | 377.97 | 7777 | NYSE | TYL | Tue, Apr 18, 2023 | 371.66 | 377.95 | 371.15 | 375.00 | 7776 | NYSE | TYL | Mon, Apr 17, 2023 | 364.88 | 365.93 | 361.16 | 362.60 | 7775 | NYSE | TYL | Fri, Apr 14, 2023 | 360.97 | 366.01 | 358.06 | 364.37 | 7774 | NYSE | TYL | Thu, Apr 13, 2023 | 359.80 | 365.67 | 359.80 | 363.46 | 7773 | NYSE | TYL | Wed, Apr 12, 2023 | 360.51 | 365.99 | 358.45 | 359.01 | 7772 | NYSE | TYL | Tue, Apr 11, 2023 | 353.08 | 358.43 | 349.89 | 357.48 | 7771 | NYSE | TYL | Mon, Apr 10, 2023 | 348.49 | 351.98 | 345.30 | 351.95 | 7770 | NYSE | TYL | Thu, Apr 6, 2023 | 344.82 | 352.91 | 342.59 | 352.80 | 7769 | NYSE | TYL | Wed, Apr 5, 2023 | 359.00 | 359.00 | 346.45 | 347.72 | 7768 | NYSE | TYL | Tue, Apr 4, 2023 | 355.84 | 359.45 | 353.51 | 359.22 | 7767 | NYSE | TYL | Mon, Apr 3, 2023 | 351.27 | 355.19 | 349.15 | 354.01 | 7766 | NYSE | TYL | Fri, Mar 31, 2023 | 345.93 | 356.54 | 345.93 | 354.64 | 7765 | NYSE | TYL | Thu, Mar 30, 2023 | 344.08 | 345.91 | 341.99 | 344.10 | 7764 | NYSE | TYL | Wed, Mar 29, 2023 | 334.86 | 341.45 | 333.09 | 341.05 | 7763 | NYSE | TYL | Tue, Mar 28, 2023 | 332.22 | 332.82 | 327.25 | 330.99 | 7762 | NYSE | TYL | Mon, Mar 27, 2023 | 330.00 | 333.77 | 329.63 | 332.25 | 7761 | NYSE | TYL | Fri, Mar 24, 2023 | 323.41 | 329.81 | 319.63 | 329.48 | 7760 | NYSE | TYL | Thu, Mar 23, 2023 | 322.60 | 326.84 | 319.18 | 322.55 | 7759 | NYSE | TYL | Wed, Mar 22, 2023 | 328.47 | 330.28 | 320.34 | 320.71 | 7758 | NYSE | TYL | Tue, Mar 21, 2023 | 327.49 | 330.71 | 325.00 | 329.57 | 7757 | NYSE | TYL | Mon, Mar 20, 2023 | 326.66 | 330.14 | 323.94 | 327.10 | 7756 | NYSE | TYL | Fri, Mar 17, 2023 | 330.86 | 334.29 | 325.73 | 326.61 | 7755 | NYSE | TYL | Thu, Mar 16, 2023 | 327.82 | 333.88 | 326.00 | 331.42 | 7754 | NYSE | TYL | Wed, Mar 15, 2023 | 322.19 | 331.29 | 320.33 | 328.11 | 7753 | NYSE | TYL | Tue, Mar 14, 2023 | 326.75 | 329.36 | 321.21 | 325.07 | 7752 | NYSE | TYL | Mon, Mar 13, 2023 | 307.16 | 327.78 | 305.06 | 322.06 | 7751 | NYSE | TYL | Fri, Mar 10, 2023 | 317.04 | 317.04 | 307.18 | 309.80 | 7750 | NYSE | TYL | Thu, Mar 9, 2023 | 327.76 | 329.74 | 318.21 | 318.34 | 7749 | NYSE | TYL | Wed, Mar 8, 2023 | 317.80 | 326.72 | 316.80 | 326.70 | 7748 | NYSE | TYL | Tue, Mar 7, 2023 | 320.17 | 322.69 | 317.03 | 318.26 | 7747 | NYSE | TYL | Mon, Mar 6, 2023 | 331.38 | 333.37 | 320.06 | 320.24 | 7746 | NYSE | TYL | Fri, Mar 3, 2023 | 323.11 | 330.31 | 323.11 | 330.23 | 7745 | NYSE | TYL | Thu, Mar 2, 2023 | 319.93 | 323.74 | 318.05 | 321.15 | 7744 | NYSE | TYL | Wed, Mar 1, 2023 | 319.75 | 323.56 | 318.24 | 320.10 | 7743 | NYSE | TYL | Tue, Feb 28, 2023 | 322.72 | 326.30 | 319.84 | 321.25 | 7742 | NYSE | TYL | Mon, Feb 27, 2023 | 330.14 | 333.65 | 323.67 | 324.64 | 7741 | NYSE | TYL | Fri, Feb 24, 2023 | 332.85 | 333.55 | 326.41 | 327.05 | 7740 | NYSE | TYL | Thu, Feb 23, 2023 | 335.33 | 341.84 | 333.97 | 339.60 | 7739 | NYSE | TYL | Wed, Feb 22, 2023 | 335.69 | 337.40 | 330.60 | 334.59 | 7738 | NYSE | TYL | Tue, Feb 21, 2023 | 339.92 | 343.15 | 332.58 | 333.26 | 7737 | NYSE | TYL | Fri, Feb 17, 2023 | 336.22 | 344.72 | 333.07 | 343.60 | 7736 | NYSE | TYL | Thu, Feb 16, 2023 | 324.04 | 344.53 | 314.64 | 339.09 | 7735 | NYSE | TYL | Wed, Feb 15, 2023 | 324.52 | 332.79 | 323.54 | 332.77 | 7734 | NYSE | TYL | Tue, Feb 14, 2023 | 323.24 | 330.88 | 321.02 | 326.19 | 7733 | NYSE | TYL | Mon, Feb 13, 2023 | 324.79 | 327.03 | 322.49 | 325.92 | 7732 | NYSE | TYL | Fri, Feb 10, 2023 | 322.23 | 324.58 | 320.16 | 322.54 | 7731 | NYSE | TYL | Thu, Feb 9, 2023 | 331.27 | 334.75 | 326.28 | 327.03 | 7730 | NYSE | TYL | Wed, Feb 8, 2023 | 335.23 | 337.60 | 323.76 | 326.09 | 7729 | NYSE | TYL | Tue, Feb 7, 2023 | 326.65 | 338.70 | 325.65 | 336.28 | 7728 | NYSE | TYL | Mon, Feb 6, 2023 | 327.91 | 331.52 | 325.96 | 327.50 | 7727 | NYSE | TYL | Fri, Feb 3, 2023 | 335.64 | 341.05 | 331.27 | 332.57 | 7726 | NYSE | TYL | Thu, Feb 2, 2023 | 342.21 | 347.49 | 340.44 | 345.29 | 7725 | NYSE | TYL | Wed, Feb 1, 2023 | 322.41 | 337.45 | 318.87 | 336.46 | 7724 | NYSE | TYL | Tue, Jan 31, 2023 | 317.81 | 322.79 | 315.58 | 322.77 | 7723 | NYSE | TYL | Mon, Jan 30, 2023 | 323.25 | 327.04 | 317.29 | 317.35 | 7722 | NYSE | TYL | Fri, Jan 27, 2023 | 319.42 | 327.92 | 319.21 | 327.47 | 7721 | NYSE | TYL | Thu, Jan 26, 2023 | 323.46 | 324.43 | 317.90 | 320.88 | 7720 | NYSE | TYL | Wed, Jan 25, 2023 | 312.84 | 319.51 | 305.20 | 318.15 | 7719 | NYSE | TYL | Tue, Jan 24, 2023 | 325.75 | 327.32 | 317.53 | 319.00 | 7718 | NYSE | TYL | Mon, Jan 23, 2023 | 316.00 | 325.52 | 316.00 | 324.90 | 7717 | NYSE | TYL | Fri, Jan 20, 2023 | 306.44 | 316.39 | 304.67 | 316.00 | 7716 | NYSE | TYL | Thu, Jan 19, 2023 | 302.98 | 307.47 | 301.69 | 305.34 | 7715 | NYSE | TYL | Wed, Jan 18, 2023 | 321.25 | 323.77 | 304.57 | 305.13 | 7714 | NYSE | TYL | Tue, Jan 17, 2023 | 317.39 | 319.77 | 313.34 | 319.12 | 7713 | NYSE | TYL | Fri, Jan 13, 2023 | 312.26 | 317.32 | 309.94 | 316.76 | 7712 | NYSE | TYL | Thu, Jan 12, 2023 | 320.28 | 321.41 | 310.70 | 316.56 | 7711 | NYSE | TYL | Wed, Jan 11, 2023 | 315.38 | 318.09 | 310.15 | 318.09 | 7710 | NYSE | TYL | Tue, Jan 10, 2023 | 318.20 | 322.23 | 312.00 | 313.07 | 7709 | NYSE | TYL | Mon, Jan 9, 2023 | 315.20 | 327.25 | 313.41 | 318.99 | 7708 | NYSE | TYL | Fri, Jan 6, 2023 | 309.65 | 312.57 | 301.74 | 310.91 | 7707 | NYSE | TYL | Thu, Jan 5, 2023 | 316.86 | 317.01 | 305.95 | 306.52 | 7706 | NYSE | TYL | Wed, Jan 4, 2023 | 322.62 | 324.84 | 315.89 | 320.68 | 7705 | NYSE | TYL | Tue, Jan 3, 2023 | 327.32 | 331.44 | 317.93 | 319.33 | 7704 | NYSE | TYL | Fri, Dec 30, 2022 | 320.27 | 323.81 | 319.22 | 322.41 | 7703 | NYSE | TYL | Thu, Dec 29, 2022 | 318.49 | 327.78 | 317.88 | 325.47 | 7702 | NYSE | TYL | Wed, Dec 28, 2022 | 319.68 | 323.19 | 314.90 | 314.91 | 7701 | NYSE | TYL | Tue, Dec 27, 2022 | 318.76 | 322.27 | 314.11 | 320.85 | 7700 | NYSE | TYL | Fri, Dec 23, 2022 | 320.53 | 322.80 | 316.40 | 320.12 | 7699 | NYSE | TYL | Thu, Dec 22, 2022 | 324.85 | 326.23 | 313.94 | 321.83 | 7698 | NYSE | TYL | Wed, Dec 21, 2022 | 319.50 | 329.83 | 317.40 | 329.62 | 7697 | NYSE | TYL | Tue, Dec 20, 2022 | 317.52 | 322.65 | 317.40 | 319.25 | 7696 | NYSE | TYL | Mon, Dec 19, 2022 | 319.33 | 323.59 | 315.93 | 320.05 | 7695 | NYSE | TYL | Fri, Dec 16, 2022 | 320.11 | 323.83 | 319.31 | 320.30 | 7694 | NYSE | TYL | Thu, Dec 15, 2022 | 328.20 | 330.75 | 318.59 | 322.82 | 7693 | NYSE | TYL | Wed, Dec 14, 2022 | 333.97 | 343.83 | 331.61 | 334.61 | 7692 | NYSE | TYL | Tue, Dec 13, 2022 | 339.68 | 350.82 | 331.71 | 334.91 | 7691 | NYSE | TYL | Mon, Dec 12, 2022 | 324.00 | 330.21 | 322.22 | 325.21 | 7690 | NYSE | TYL | Fri, Dec 9, 2022 | 317.60 | 325.01 | 317.60 | 323.08 | 7689 | NYSE | TYL | Thu, Dec 8, 2022 | 311.02 | 320.14 | 307.47 | 318.44 | 7688 | NYSE | TYL | Wed, Dec 7, 2022 | 314.17 | 316.06 | 308.18 | 308.83 | 7687 | NYSE | TYL | Tue, Dec 6, 2022 | 324.39 | 324.39 | 311.18 | 314.07 | 7686 | NYSE | TYL | Mon, Dec 5, 2022 | 339.50 | 340.03 | 320.19 | 323.51 | 7685 | NYSE | TYL | Fri, Dec 2, 2022 | 346.02 | 346.73 | 338.53 | 342.22 | 7684 | NYSE | TYL | Thu, Dec 1, 2022 | 341.34 | 353.13 | 341.34 | 352.23 | 7683 | NYSE | TYL | Wed, Nov 30, 2022 | 324.17 | 345.24 | 324.17 | 342.74 | 7682 | NYSE | TYL | Tue, Nov 29, 2022 | 325.55 | 325.71 | 320.60 | 324.15 | 7681 | NYSE | TYL | Mon, Nov 28, 2022 | 329.96 | 332.17 | 325.27 | 326.73 | 7680 | NYSE | TYL | Fri, Nov 25, 2022 | 332.18 | 333.93 | 327.93 | 330.88 | 7679 | NYSE | TYL | Wed, Nov 23, 2022 | 326.88 | 333.94 | 324.10 | 333.04 | 7678 | NYSE | TYL | Tue, Nov 22, 2022 | 323.08 | 327.02 | 319.65 | 326.93 | 7677 | NYSE | TYL | Mon, Nov 21, 2022 | 312.34 | 322.49 | 310.34 | 321.82 | 7676 | NYSE | TYL | Fri, Nov 18, 2022 | 326.42 | 326.94 | 312.06 | 313.45 | 7675 | NYSE | TYL | Thu, Nov 17, 2022 | 330.56 | 330.56 | 318.88 | 320.55 | 7674 | NYSE | TYL | Wed, Nov 16, 2022 | 334.37 | 338.62 | 333.28 | 335.64 | 7673 | NYSE | TYL | Tue, Nov 15, 2022 | 327.82 | 338.44 | 327.82 | 337.20 | 7672 | NYSE | TYL | Mon, Nov 14, 2022 | 321.92 | 324.31 | 317.26 | 320.35 | 7671 | NYSE | TYL | Fri, Nov 11, 2022 | 310.89 | 326.50 | 308.97 | 324.61 | 7670 | NYSE | TYL | Thu, Nov 10, 2022 | 307.87 | 312.41 | 306.91 | 309.71 | 7669 | NYSE | TYL | Wed, Nov 9, 2022 | 294.06 | 295.99 | 289.69 | 292.02 | 7668 | NYSE | TYL | Tue, Nov 8, 2022 | 291.61 | 297.24 | 286.90 | 296.14 | 7667 | NYSE | TYL | Mon, Nov 7, 2022 | 289.69 | 291.48 | 281.11 | 289.47 | 7666 | NYSE | TYL | Fri, Nov 4, 2022 | 295.98 | 295.98 | 281.32 | 287.93 | 7665 | NYSE | TYL | Thu, Nov 3, 2022 | 293.53 | 296.01 | 289.07 | 292.63 | 7664 | NYSE | TYL | Wed, Nov 2, 2022 | 313.39 | 313.39 | 296.45 | 296.56 | 7663 | NYSE | TYL | Tue, Nov 1, 2022 | 328.15 | 328.15 | 311.44 | 314.24 | 7662 | NYSE | TYL | Mon, Oct 31, 2022 | 329.65 | 331.78 | 322.92 | 323.33 | 7661 | NYSE | TYL | Fri, Oct 28, 2022 | 332.10 | 332.58 | 326.75 | 330.50 | 7660 | NYSE | TYL | Thu, Oct 27, 2022 | 346.68 | 354.00 | 332.17 | 333.53 | 7659 | NYSE | TYL | Wed, Oct 26, 2022 | 343.12 | 352.00 | 341.28 | 343.42 | 7658 | NYSE | TYL | Tue, Oct 25, 2022 | 340.91 | 346.06 | 340.91 | 346.06 | 7657 | NYSE | TYL | Mon, Oct 24, 2022 | 338.57 | 340.19 | 332.24 | 337.98 | 7656 | NYSE | TYL | Fri, Oct 21, 2022 | 333.31 | 336.44 | 328.79 | 335.95 | 7655 | NYSE | TYL | Thu, Oct 20, 2022 | 339.29 | 342.34 | 331.58 | 334.56 | 7654 | NYSE | TYL | Wed, Oct 19, 2022 | 336.92 | 339.33 | 333.13 | 336.37 | 7653 | NYSE | TYL | Tue, Oct 18, 2022 | 336.04 | 339.98 | 334.87 | 339.39 | 7652 | NYSE | TYL | Mon, Oct 17, 2022 | 324.18 | 326.64 | 323.07 | 326.25 | 7651 | NYSE | TYL | Fri, Oct 14, 2022 | 328.57 | 330.37 | 315.26 | 315.83 | 7650 | NYSE | TYL | Thu, Oct 13, 2022 | 319.66 | 327.31 | 312.86 | 324.75 | 7649 | NYSE | TYL | Wed, Oct 12, 2022 | 329.46 | 331.59 | 326.25 | 328.15 | 7648 | NYSE | TYL | Tue, Oct 11, 2022 | 342.37 | 342.37 | 326.93 | 329.76 | 7647 | NYSE | TYL | Mon, Oct 10, 2022 | 354.44 | 354.44 | 343.54 | 343.54 | 7646 | NYSE | TYL | Fri, Oct 7, 2022 | 359.78 | 363.49 | 351.43 | 352.95 | 7645 | NYSE | TYL | Thu, Oct 6, 2022 | 367.20 | 371.44 | 365.87 | 366.00 | 7644 | NYSE | TYL | Wed, Oct 5, 2022 | 357.67 | 369.15 | 357.67 | 367.27 | 7643 | NYSE | TYL | Tue, Oct 4, 2022 | 355.46 | 363.00 | 355.46 | 362.89 | 7642 | NYSE | TYL | Mon, Oct 3, 2022 | 349.00 | 352.82 | 342.49 | 349.20 | 7641 | NYSE | TYL | Fri, Sep 30, 2022 | 346.40 | 353.05 | 346.16 | 347.50 | 7640 | NYSE | TYL | Thu, Sep 29, 2022 | 343.42 | 347.97 | 340.90 | 347.70 | 7639 | NYSE | TYL | Wed, Sep 28, 2022 | 344.20 | 349.10 | 340.82 | 347.08 | 7638 | NYSE | TYL | Tue, Sep 27, 2022 | 347.68 | 348.37 | 338.42 | 341.75 | 7637 | NYSE | TYL | Mon, Sep 26, 2022 | 342.05 | 347.53 | 340.13 | 342.75 | 7636 | NYSE | TYL | Fri, Sep 23, 2022 | 339.61 | 341.41 | 336.89 | 341.12 | 7635 | NYSE | TYL | Thu, Sep 22, 2022 | 350.00 | 350.48 | 340.92 | 342.49 | 7634 | NYSE | TYL | Wed, Sep 21, 2022 | 356.82 | 363.91 | 351.27 | 351.30 | 7633 | NYSE | TYL | Tue, Sep 20, 2022 | 359.97 | 359.97 | 352.53 | 353.86 | 7632 | NYSE | TYL | Mon, Sep 19, 2022 | 357.80 | 362.33 | 357.34 | 362.20 | 7631 | NYSE | TYL | Fri, Sep 16, 2022 | 360.24 | 361.70 | 354.91 | 360.98 | 7630 | NYSE | TYL | Thu, Sep 15, 2022 | 364.63 | 370.01 | 362.22 | 362.76 | 7629 | NYSE | TYL | Wed, Sep 14, 2022 | 364.67 | 370.32 | 364.09 | 368.54 | 7628 | NYSE | TYL | Tue, Sep 13, 2022 | 373.70 | 374.25 | 363.79 | 364.56 | 7627 | NYSE | TYL | Mon, Sep 12, 2022 | 388.39 | 390.40 | 383.84 | 386.86 | 7626 | NYSE | TYL | Fri, Sep 9, 2022 | 382.48 | 386.84 | 381.55 | 385.19 | 7625 | NYSE | TYL | Thu, Sep 8, 2022 | 370.50 | 381.21 | 370.07 | 380.24 | 7624 | NYSE | TYL | Wed, Sep 7, 2022 | 364.71 | 374.87 | 361.91 | 373.71 | 7623 | NYSE | TYL | Tue, Sep 6, 2022 | 363.67 | 367.25 | 360.61 | 363.59 | 7622 | NYSE | TYL | Fri, Sep 2, 2022 | 372.45 | 373.31 | 361.86 | 363.67 | 7621 | NYSE | TYL | Thu, Sep 1, 2022 | 367.55 | 368.21 | 358.09 | 366.99 | 7620 | NYSE | TYL | Wed, Aug 31, 2022 | 379.00 | 379.00 | 371.30 | 371.51 | 7619 | NYSE | TYL | Tue, Aug 30, 2022 | 379.87 | 380.97 | 371.14 | 373.90 | 7618 | NYSE | TYL | Mon, Aug 29, 2022 | 373.10 | 379.36 | 372.94 | 375.96 | 7617 | NYSE | TYL | Fri, Aug 26, 2022 | 394.74 | 394.74 | 378.13 | 378.26 | 7616 | NYSE | TYL | Thu, Aug 25, 2022 | 390.07 | 395.28 | 386.89 | 394.75 | 7615 | NYSE | TYL | Wed, Aug 24, 2022 | 390.06 | 390.40 | 387.33 | 387.33 | 7614 | NYSE | TYL | Tue, Aug 23, 2022 | 390.90 | 391.81 | 385.81 | 387.28 | 7613 | NYSE | TYL | Mon, Aug 22, 2022 | 391.24 | 391.92 | 388.00 | 389.85 | 7612 | NYSE | TYL | Fri, Aug 19, 2022 | 402.87 | 402.87 | 394.80 | 397.30 | 7611 | NYSE | TYL | Thu, Aug 18, 2022 | 405.57 | 407.11 | 401.57 | 405.81 | 7610 | NYSE | TYL | Wed, Aug 17, 2022 | 404.74 | 406.63 | 401.09 | 404.45 | 7609 | NYSE | TYL | Tue, Aug 16, 2022 | 411.84 | 414.22 | 408.69 | 410.85 | 7608 | NYSE | TYL | Mon, Aug 15, 2022 | 410.24 | 415.71 | 407.97 | 415.43 | 7607 | NYSE | TYL | Fri, Aug 12, 2022 | 410.42 | 412.38 | 404.48 | 409.34 | 7606 | NYSE | TYL | Thu, Aug 11, 2022 | 421.14 | 421.14 | 406.71 | 407.22 | 7605 | NYSE | TYL | Wed, Aug 10, 2022 | 418.22 | 420.14 | 413.37 | 415.56 | 7604 | NYSE | TYL | Tue, Aug 9, 2022 | 412.24 | 412.24 | 405.00 | 406.47 | 7603 | NYSE | TYL | Mon, Aug 8, 2022 | 421.43 | 425.81 | 413.17 | 414.07 | 7602 | NYSE | TYL | Fri, Aug 5, 2022 | 409.83 | 420.90 | 409.83 | 418.92 | 7601 | NYSE | TYL | Thu, Aug 4, 2022 | 412.78 | 415.65 | 408.55 | 415.19 | 7600 | NYSE | TYL | Wed, Aug 3, 2022 | 404.74 | 412.27 | 403.16 | 411.74 | 7599 | NYSE | TYL | Tue, Aug 2, 2022 | 395.66 | 404.89 | 395.13 | 401.27 | 7598 | NYSE | TYL | Mon, Aug 1, 2022 | 393.36 | 402.90 | 391.50 | 401.28 | 7597 | NYSE | TYL | Fri, Jul 29, 2022 | 398.16 | 402.65 | 393.99 | 399.00 | 7596 | NYSE | TYL | Thu, Jul 28, 2022 | 367.85 | 399.91 | 366.12 | 398.35 | 7595 | NYSE | TYL | Wed, Jul 27, 2022 | 364.04 | 374.97 | 363.28 | 374.34 | 7594 | NYSE | TYL | Tue, Jul 26, 2022 | 364.37 | 364.37 | 356.01 | 358.87 | 7593 | NYSE | TYL | Mon, Jul 25, 2022 | 366.44 | 366.44 | 361.99 | 365.51 | 7592 | NYSE | TYL | Fri, Jul 22, 2022 | 371.95 | 375.00 | 363.65 | 367.31 | 7591 | NYSE | TYL | Thu, Jul 21, 2022 | 364.93 | 371.03 | 362.77 | 370.97 | 7590 | NYSE | TYL | Wed, Jul 20, 2022 | 357.03 | 369.22 | 356.50 | 365.96 | 7589 | NYSE | TYL | Tue, Jul 19, 2022 | 344.20 | 354.05 | 342.36 | 353.80 | 7588 | NYSE | TYL | Mon, Jul 18, 2022 | 341.13 | 346.80 | 339.32 | 340.18 | 7587 | NYSE | TYL | Fri, Jul 15, 2022 | 333.82 | 339.51 | 331.48 | 339.12 | 7586 | NYSE | TYL | Thu, Jul 14, 2022 | 319.13 | 329.42 | 314.15 | 328.45 | 7585 | NYSE | TYL | Wed, Jul 13, 2022 | 316.90 | 321.35 | 313.35 | 320.83 | 7584 | NYSE | TYL | Tue, Jul 12, 2022 | 340.45 | 343.73 | 322.62 | 324.19 | 7583 | NYSE | TYL | Mon, Jul 11, 2022 | 343.05 | 343.41 | 338.14 | 340.83 | 7582 | NYSE | TYL | Fri, Jul 8, 2022 | 342.38 | 348.55 | 340.45 | 346.49 | 7581 | NYSE | TYL | Thu, Jul 7, 2022 | 337.40 | 348.05 | 337.40 | 347.13 | 7580 | NYSE | TYL | Wed, Jul 6, 2022 | 341.93 | 343.22 | 332.96 | 338.67 | 7579 | NYSE | TYL | Tue, Jul 5, 2022 | 328.84 | 341.53 | 327.09 | 340.13 | 7578 | NYSE | TYL | Fri, Jul 1, 2022 | 331.26 | 337.18 | 329.54 | 333.88 | 7577 | NYSE | TYL | Thu, Jun 30, 2022 | 333.00 | 334.47 | 325.65 | 332.48 | 7576 | NYSE | TYL | Wed, Jun 29, 2022 | 334.77 | 337.48 | 328.78 | 335.33 | 7575 | NYSE | TYL | Tue, Jun 28, 2022 | 341.60 | 344.60 | 333.92 | 334.20 | 7574 | NYSE | TYL | Mon, Jun 27, 2022 | 345.24 | 345.24 | 337.86 | 341.70 | 7573 | NYSE | TYL | Fri, Jun 24, 2022 | 330.85 | 345.76 | 329.54 | 345.33 | 7572 | NYSE | TYL | Thu, Jun 23, 2022 | 318.52 | 328.32 | 315.72 | 327.26 | 7571 | NYSE | TYL | Wed, Jun 22, 2022 | 307.44 | 319.22 | 307.44 | 315.11 | 7570 | NYSE | TYL | Tue, Jun 21, 2022 | 313.16 | 319.60 | 311.44 | 311.83 | 7569 | NYSE | TYL | Fri, Jun 17, 2022 | 303.64 | 315.46 | 303.64 | 310.70 | 7568 | NYSE | TYL | Thu, Jun 16, 2022 | 309.88 | 312.28 | 300.85 | 303.39 | 7567 | NYSE | TYL | Wed, Jun 15, 2022 | 315.96 | 323.35 | 311.34 | 318.27 | 7566 | NYSE | TYL | Tue, Jun 14, 2022 | 316.09 | 317.69 | 308.37 | 310.58 | 7565 | NYSE | TYL | Mon, Jun 13, 2022 | 325.24 | 326.09 | 314.72 | 315.92 | 7564 | NYSE | TYL | Fri, Jun 10, 2022 | 345.69 | 345.69 | 337.40 | 337.52 | 7563 | NYSE | TYL | Thu, Jun 9, 2022 | 361.68 | 364.04 | 351.59 | 351.61 | 7562 | NYSE | TYL | Wed, Jun 8, 2022 | 361.34 | 366.56 | 358.34 | 363.45 | 7561 | NYSE | TYL | Tue, Jun 7, 2022 | 357.67 | 364.80 | 355.56 | 363.58 | 7560 | NYSE | TYL | Mon, Jun 6, 2022 | 360.55 | 363.67 | 354.11 | 356.42 | 7559 | NYSE | TYL | Fri, Jun 3, 2022 | 354.53 | 358.66 | 350.70 | 356.85 | 7558 | NYSE | TYL | Thu, Jun 2, 2022 | 344.53 | 361.52 | 344.47 | 361.09 | 7557 | NYSE | TYL | Wed, Jun 1, 2022 | 361.19 | 364.40 | 342.75 | 345.87 | 7556 | NYSE | TYL | Tue, May 31, 2022 | 360.88 | 361.78 | 352.25 | 355.82 | 7555 | NYSE | TYL | Fri, May 27, 2022 | 355.34 | 364.26 | 354.34 | 362.48 | 7554 | NYSE | TYL | Thu, May 26, 2022 | 345.78 | 353.71 | 339.80 | 351.39 | 7553 | NYSE | TYL | Wed, May 25, 2022 | 333.72 | 345.85 | 331.89 | 342.21 | 7552 | NYSE | TYL | Tue, May 24, 2022 | 340.00 | 340.00 | 330.12 | 333.88 | 7551 | NYSE | TYL | Mon, May 23, 2022 | 344.61 | 344.61 | 334.11 | 343.37 | 7550 | NYSE | TYL | Fri, May 20, 2022 | 345.86 | 348.80 | 331.48 | 341.73 | 7549 | NYSE | TYL | Thu, May 19, 2022 | 331.28 | 349.70 | 331.00 | 340.29 | 7548 | NYSE | TYL | Wed, May 18, 2022 | 341.43 | 343.04 | 327.97 | 331.13 | 7547 | NYSE | TYL | Tue, May 17, 2022 | 351.32 | 354.39 | 340.62 | 347.07 | 7546 | NYSE | TYL | Mon, May 16, 2022 | 352.33 | 356.02 | 342.68 | 345.42 | 7545 | NYSE | TYL | Fri, May 13, 2022 | 350.79 | 363.83 | 348.38 | 358.36 | 7544 | NYSE | TYL | Thu, May 12, 2022 | 335.85 | 351.81 | 333.40 | 345.20 | 7543 | NYSE | TYL | Wed, May 11, 2022 | 350.64 | 359.50 | 339.16 | 340.48 | 7542 | NYSE | TYL | Tue, May 10, 2022 | 354.55 | 364.36 | 342.10 | 354.66 | 7541 | NYSE | TYL | Mon, May 9, 2022 | 355.53 | 358.11 | 348.23 | 354.20 | 7540 | NYSE | TYL | Fri, May 6, 2022 | 378.61 | 378.61 | 362.45 | 363.91 | 7539 | NYSE | TYL | Thu, May 5, 2022 | 389.04 | 392.24 | 370.89 | 380.21 | 7538 | NYSE | TYL | Wed, May 4, 2022 | 386.34 | 394.37 | 373.58 | 393.49 | 7537 | NYSE | TYL | Tue, May 3, 2022 | 393.12 | 396.03 | 385.86 | 387.30 | 7536 | NYSE | TYL | Mon, May 2, 2022 | 396.11 | 398.84 | 385.53 | 394.61 | 7535 | NYSE | TYL | Fri, Apr 29, 2022 | 400.28 | 408.45 | 393.86 | 394.71 | 7534 | NYSE | TYL | Thu, Apr 28, 2022 | 383.25 | 404.76 | 383.25 | 403.66 | 7533 | NYSE | TYL | Wed, Apr 27, 2022 | 375.20 | 384.06 | 368.72 | 370.50 | 7532 | NYSE | TYL | Tue, Apr 26, 2022 | 393.99 | 393.99 | 374.97 | 375.04 | 7531 | NYSE | TYL | Mon, Apr 25, 2022 | 382.16 | 396.83 | 381.41 | 396.45 | 7530 | NYSE | TYL | Fri, Apr 22, 2022 | 395.68 | 396.70 | 385.00 | 385.40 | 7529 | NYSE | TYL | Thu, Apr 21, 2022 | 411.43 | 417.08 | 394.09 | 396.85 | 7528 | NYSE | TYL | Wed, Apr 20, 2022 | 413.88 | 414.93 | 405.58 | 406.55 | 7527 | NYSE | TYL | Tue, Apr 19, 2022 | 397.83 | 411.33 | 397.32 | 410.79 | 7526 | NYSE | TYL | Mon, Apr 18, 2022 | 406.08 | 408.38 | 394.68 | 397.10 | 7525 | NYSE | TYL | Thu, Apr 14, 2022 | 419.36 | 419.36 | 404.61 | 404.83 | 7524 | NYSE | TYL | Wed, Apr 13, 2022 | 410.95 | 420.89 | 409.86 | 418.34 | 7523 | NYSE | TYL | Tue, Apr 12, 2022 | 418.28 | 426.78 | 411.23 | 412.23 | 7522 | NYSE | TYL | Mon, Apr 11, 2022 | 422.08 | 424.88 | 413.23 | 414.16 | 7521 | NYSE | TYL | Fri, Apr 8, 2022 | 437.36 | 437.36 | 425.09 | 425.76 | 7520 | NYSE | TYL | Thu, Apr 7, 2022 | 428.06 | 440.07 | 427.91 | 437.88 | 7519 | NYSE | TYL | Wed, Apr 6, 2022 | 432.10 | 433.94 | 425.68 | 430.34 | 7518 | NYSE | TYL | Tue, Apr 5, 2022 | 443.86 | 450.96 | 437.02 | 438.75 | 7517 | NYSE | TYL | Mon, Apr 4, 2022 | 445.12 | 450.51 | 443.69 | 444.26 | 7516 | NYSE | TYL | Fri, Apr 1, 2022 | 443.44 | 446.39 | 439.42 | 443.94 | 7515 | NYSE | TYL | Thu, Mar 31, 2022 | 445.45 | 451.96 | 443.56 | 444.89 | 7514 | NYSE | TYL | Wed, Mar 30, 2022 | 445.98 | 447.89 | 441.53 | 444.00 | 7513 | NYSE | TYL | Tue, Mar 29, 2022 | 444.79 | 453.03 | 441.71 | 451.63 | 7512 | NYSE | TYL | Mon, Mar 28, 2022 | 431.21 | 438.85 | 430.17 | 438.30 | 7511 | NYSE | TYL | Fri, Mar 25, 2022 | 437.97 | 437.97 | 424.55 | 429.52 | 7510 | NYSE | TYL | Thu, Mar 24, 2022 | 430.60 | 436.83 | 422.92 | 436.60 | 7509 | NYSE | TYL | Wed, Mar 23, 2022 | 434.07 | 437.35 | 426.97 | 428.02 | 7508 | NYSE | TYL | Tue, Mar 22, 2022 | 438.99 | 446.03 | 434.24 | 441.33 | 7507 | NYSE | TYL | Mon, Mar 21, 2022 | 432.28 | 436.69 | 424.94 | 435.56 | 7506 | NYSE | TYL | Fri, Mar 18, 2022 | 423.44 | 437.23 | 420.34 | 435.99 | 7505 | NYSE | TYL | Thu, Mar 17, 2022 | 411.99 | 423.89 | 411.99 | 423.79 | 7504 | NYSE | TYL | Wed, Mar 16, 2022 | 409.38 | 418.72 | 398.77 | 415.07 | 7503 | NYSE | TYL | Tue, Mar 15, 2022 | 395.79 | 404.91 | 393.94 | 403.33 | 7502 | NYSE | TYL | Mon, Mar 14, 2022 | 398.64 | 406.64 | 389.46 | 391.52 | 7501 | NYSE | TYL | Fri, Mar 11, 2022 | 412.17 | 412.17 | 397.74 | 398.31 | 7500 | NYSE | TYL | Thu, Mar 10, 2022 | 410.77 | 413.19 | 404.41 | 408.13 | 7499 | NYSE | TYL | Wed, Mar 9, 2022 | 413.01 | 422.32 | 413.01 | 418.65 | 7498 | NYSE | TYL | Tue, Mar 8, 2022 | 405.64 | 413.46 | 399.44 | 404.14 | 7497 | NYSE | TYL | Mon, Mar 7, 2022 | 421.10 | 422.08 | 408.19 | 408.23 | 7496 | NYSE | TYL | Fri, Mar 4, 2022 | 420.67 | 424.39 | 411.65 | 416.68 | 7495 | NYSE | TYL | Thu, Mar 3, 2022 | 431.80 | 439.32 | 418.31 | 420.47 | 7494 | NYSE | TYL | Wed, Mar 2, 2022 | 426.39 | 431.01 | 418.22 | 427.41 | 7493 | NYSE | TYL | Tue, Mar 1, 2022 | 428.51 | 428.88 | 419.59 | 422.33 | 7492 | NYSE | TYL | Mon, Feb 28, 2022 | 426.88 | 434.83 | 420.99 | 428.26 | 7491 | NYSE | TYL | Fri, Feb 25, 2022 | 423.19 | 430.71 | 416.56 | 429.92 | 7490 | NYSE | TYL | Thu, Feb 24, 2022 | 385.95 | 427.68 | 385.00 | 425.29 | 7489 | NYSE | TYL | Wed, Feb 23, 2022 | 409.13 | 411.39 | 397.12 | 397.39 | 7488 | NYSE | TYL | Tue, Feb 22, 2022 | 407.60 | 414.55 | 403.71 | 408.33 | 7487 | NYSE | TYL | Fri, Feb 18, 2022 | 426.05 | 426.76 | 409.85 | 411.28 | 7486 | NYSE | TYL | Thu, Feb 17, 2022 | 444.51 | 453.37 | 428.00 | 428.62 | 7485 | NYSE | TYL | Wed, Feb 16, 2022 | 474.36 | 474.36 | 462.13 | 469.74 | 7484 | NYSE | TYL | Tue, Feb 15, 2022 | 474.31 | 479.77 | 470.26 | 477.13 | 7483 | NYSE | TYL | Mon, Feb 14, 2022 | 467.44 | 474.81 | 460.42 | 467.28 | 7482 | NYSE | TYL | Fri, Feb 11, 2022 | 480.89 | 485.12 | 462.63 | 467.67 | 7481 | NYSE | TYL | Thu, Feb 10, 2022 | 480.01 | 492.59 | 478.77 | 483.21 | 7480 | NYSE | TYL | Wed, Feb 9, 2022 | 482.56 | 491.22 | 480.44 | 491.07 | 7479 | NYSE | TYL | Tue, Feb 8, 2022 | 468.46 | 474.76 | 467.19 | 472.04 | 7478 | NYSE | TYL | Mon, Feb 7, 2022 | 471.34 | 479.47 | 470.75 | 471.75 | 7477 | NYSE | TYL | Fri, Feb 4, 2022 | 459.62 | 478.00 | 454.30 | 470.75 | 7476 | NYSE | TYL | Thu, Feb 3, 2022 | 463.01 | 465.18 | 455.00 | 461.39 | 7475 | NYSE | TYL | Wed, Feb 2, 2022 | 475.30 | 480.92 | 466.57 | 470.71 | 7474 | NYSE | TYL | Tue, Feb 1, 2022 | 473.75 | 479.98 | 469.45 | 475.35 | 7473 | NYSE | TYL | Mon, Jan 31, 2022 | 450.17 | 474.28 | 450.17 | 473.80 | 7472 | NYSE | TYL | Fri, Jan 28, 2022 | 436.62 | 450.81 | 428.68 | 450.52 | 7471 | NYSE | TYL | Thu, Jan 27, 2022 | 441.81 | 449.28 | 430.66 | 433.20 | 7470 | NYSE | TYL | Wed, Jan 26, 2022 | 452.10 | 456.64 | 434.05 | 437.23 | 7469 | NYSE | TYL | Tue, Jan 25, 2022 | 456.07 | 456.55 | 441.07 | 446.14 | 7468 | NYSE | TYL | Mon, Jan 24, 2022 | 447.41 | 467.45 | 437.21 | 466.82 | 7467 | NYSE | TYL | Fri, Jan 21, 2022 | 459.98 | 466.67 | 452.91 | 454.53 | 7466 | NYSE | TYL | Thu, Jan 20, 2022 | 471.06 | 479.00 | 458.19 | 458.68 | 7465 | NYSE | TYL | Wed, Jan 19, 2022 | 468.97 | 473.73 | 461.96 | 466.74 | 7464 | NYSE | TYL | Tue, Jan 18, 2022 | 471.12 | 474.47 | 464.66 | 465.94 | 7463 | NYSE | TYL | Fri, Jan 14, 2022 | 478.10 | 487.68 | 472.00 | 480.52 | 7462 | NYSE | TYL | Thu, Jan 13, 2022 | 504.76 | 509.96 | 480.26 | 480.42 | 7461 | NYSE | TYL | Wed, Jan 12, 2022 | 505.34 | 508.76 | 501.90 | 504.11 | 7460 | NYSE | TYL | Tue, Jan 11, 2022 | 486.47 | 505.50 | 484.68 | 505.00 | 7459 | NYSE | TYL | Mon, Jan 10, 2022 | 474.88 | 486.47 | 472.21 | 486.41 | 7458 | NYSE | TYL | Fri, Jan 7, 2022 | 492.96 | 499.21 | 481.14 | 483.59 | 7457 | NYSE | TYL | Thu, Jan 6, 2022 | 489.68 | 499.65 | 485.01 | 493.60 | 7456 | NYSE | TYL | Wed, Jan 5, 2022 | 518.49 | 518.49 | 492.57 | 492.59 | 7455 | NYSE | TYL | Tue, Jan 4, 2022 | 525.44 | 529.27 | 511.67 | 520.48 | 7454 | NYSE | TYL | Mon, Jan 3, 2022 | 536.41 | 538.96 | 519.85 | 523.85 | 7453 | NYSE | TYL | Fri, Dec 31, 2021 | 537.39 | 544.05 | 535.44 | 537.95 | 7452 | NYSE | TYL | Thu, Dec 30, 2021 | 536.06 | 542.24 | 534.77 | 538.12 | 7451 | NYSE | TYL | Wed, Dec 29, 2021 | 532.50 | 536.15 | 529.98 | 534.63 | 7450 | NYSE | TYL | Tue, Dec 28, 2021 | 533.39 | 535.67 | 528.13 | 531.19 | 7449 | NYSE | TYL | Mon, Dec 27, 2021 | 527.94 | 532.73 | 526.52 | 532.60 | 7448 | NYSE | TYL | Thu, Dec 23, 2021 | 525.27 | 528.99 | 522.02 | 523.11 | 7447 | NYSE | TYL | Wed, Dec 22, 2021 | 519.06 | 526.33 | 516.55 | 525.78 | 7446 | NYSE | TYL | Tue, Dec 21, 2021 | 501.69 | 519.52 | 499.79 | 519.36 | 7445 | NYSE | TYL | Mon, Dec 20, 2021 | 496.66 | 500.59 | 492.78 | 500.04 | 7444 | NYSE | TYL | Fri, Dec 17, 2021 | 501.63 | 509.67 | 495.23 | 501.67 | 7443 | NYSE | TYL | Thu, Dec 16, 2021 | 521.00 | 523.63 | 499.22 | 503.41 | 7442 | NYSE | TYL | Wed, Dec 15, 2021 | 508.00 | 520.00 | 501.51 | 519.64 | 7441 | NYSE | TYL | Tue, Dec 14, 2021 | 510.42 | 513.46 | 500.88 | 505.82 | 7440 | NYSE | TYL | Mon, Dec 13, 2021 | 516.49 | 517.53 | 509.87 | 515.01 | 7439 | NYSE | TYL | Fri, Dec 10, 2021 | 516.94 | 523.52 | 509.80 | 515.08 | 7438 | NYSE | TYL | Thu, Dec 9, 2021 | 529.22 | 530.49 | 512.69 | 513.22 | 7437 | NYSE | TYL | Wed, Dec 8, 2021 | 523.57 | 530.89 | 517.23 | 529.97 | 7436 | NYSE | TYL | Tue, Dec 7, 2021 | 516.80 | 525.75 | 516.39 | 524.06 | 7435 | NYSE | TYL | Mon, Dec 6, 2021 | 501.49 | 509.80 | 495.00 | 507.73 | 7434 | NYSE | TYL | Fri, Dec 3, 2021 | 518.15 | 518.15 | 494.00 | 501.55 | 7433 | NYSE | TYL | Thu, Dec 2, 2021 | 504.56 | 520.24 | 500.46 | 518.15 | 7432 | NYSE | TYL | Wed, Dec 1, 2021 | 521.63 | 523.98 | 501.50 | 501.87 | 7431 | NYSE | TYL | Tue, Nov 30, 2021 | 524.50 | 533.11 | 517.20 | 518.98 | 7430 | NYSE | TYL | Mon, Nov 29, 2021 | 509.05 | 522.99 | 508.00 | 521.28 | 7429 | NYSE | TYL | Fri, Nov 26, 2021 | 508.37 | 518.85 | 500.50 | 501.43 | 7428 | NYSE | TYL | Wed, Nov 24, 2021 | 514.46 | 521.09 | 511.46 | 514.53 | 7427 | NYSE | TYL | Tue, Nov 23, 2021 | 539.15 | 547.51 | 514.23 | 517.72 | 7426 | NYSE | TYL | Mon, Nov 22, 2021 | 548.34 | 549.99 | 538.21 | 539.99 | 7425 | NYSE | TYL | Fri, Nov 19, 2021 | 547.28 | 549.47 | 542.25 | 547.88 | 7424 | NYSE | TYL | Thu, Nov 18, 2021 | 542.23 | 546.09 | 538.55 | 540.99 | 7423 | NYSE | TYL | Wed, Nov 17, 2021 | 553.82 | 557.55 | 540.84 | 542.04 | 7422 | NYSE | TYL | Tue, Nov 16, 2021 | 551.04 | 553.98 | 548.15 | 552.14 | 7421 | NYSE | TYL | Mon, Nov 15, 2021 | 550.89 | 553.51 | 547.70 | 551.28 | 7420 | NYSE | TYL | Fri, Nov 12, 2021 | 544.00 | 551.22 | 541.61 | 550.19 | 7419 | NYSE | TYL | Thu, Nov 11, 2021 | 537.66 | 544.45 | 534.75 | 543.86 | 7418 | NYSE | TYL | Wed, Nov 10, 2021 | 540.86 | 544.18 | 532.59 | 534.13 | 7417 | NYSE | TYL | Tue, Nov 9, 2021 | 541.76 | 544.30 | 537.31 | 541.77 | 7416 | NYSE | TYL | Mon, Nov 8, 2021 | 534.45 | 542.40 | 529.82 | 541.76 | 7415 | NYSE | TYL | Fri, Nov 5, 2021 | 541.53 | 544.33 | 530.62 | 533.10 | 7414 | NYSE | TYL | Thu, Nov 4, 2021 | 545.29 | 549.08 | 538.37 | 539.64 | 7413 | NYSE | TYL | Wed, Nov 3, 2021 | 541.14 | 545.50 | 536.31 | 544.90 | 7412 | NYSE | TYL | Tue, Nov 2, 2021 | 543.88 | 543.88 | 538.04 | 541.89 | 7411 | NYSE | TYL | Mon, Nov 1, 2021 | 543.00 | 544.14 | 536.18 | 541.07 | 7410 | NYSE | TYL | Fri, Oct 29, 2021 | 537.79 | 546.98 | 534.41 | 543.22 | 7409 | NYSE | TYL | Thu, Oct 28, 2021 | 532.39 | 543.87 | 528.62 | 536.86 | 7408 | NYSE | TYL | Wed, Oct 27, 2021 | 531.92 | 532.89 | 522.26 | 525.36 | 7407 | NYSE | TYL | Tue, Oct 26, 2021 | 533.00 | 535.33 | 528.75 | 529.79 | 7406 | NYSE | TYL | Mon, Oct 25, 2021 | 528.43 | 534.82 | 525.86 | 532.41 | 7405 | NYSE | TYL | Fri, Oct 22, 2021 | 517.11 | 528.95 | 517.10 | 527.79 | 7404 | NYSE | TYL | Thu, Oct 21, 2021 | 516.49 | 518.85 | 510.69 | 516.70 | 7403 | NYSE | TYL | Wed, Oct 20, 2021 | 507.45 | 513.49 | 504.38 | 511.90 | 7402 | NYSE | TYL | Tue, Oct 19, 2021 | 507.96 | 508.84 | 504.53 | 506.07 | 7401 | NYSE | TYL | Mon, Oct 18, 2021 | 503.29 | 509.98 | 501.16 | 505.35 | 7400 | NYSE | TYL | Fri, Oct 15, 2021 | 500.00 | 504.88 | 497.98 | 503.58 | 7399 | NYSE | TYL | Thu, Oct 14, 2021 | 490.49 | 499.96 | 490.49 | 499.41 | 7398 | NYSE | TYL | Wed, Oct 13, 2021 | 480.78 | 487.60 | 479.54 | 486.99 | 7397 | NYSE | TYL | Tue, Oct 12, 2021 | 477.35 | 483.78 | 476.88 | 479.12 | 7396 | NYSE | TYL | Mon, Oct 11, 2021 | 474.50 | 479.62 | 473.09 | 475.81 | 7395 | NYSE | TYL | Fri, Oct 8, 2021 | 471.05 | 477.39 | 468.00 | 475.91 | 7394 | NYSE | TYL | Thu, Oct 7, 2021 | 469.18 | 474.44 | 468.41 | 470.69 | 7393 | NYSE | TYL | Wed, Oct 6, 2021 | 454.40 | 464.49 | 454.19 | 464.43 | 7392 | NYSE | TYL | Tue, Oct 5, 2021 | 456.84 | 461.78 | 456.84 | 459.01 | 7391 | NYSE | TYL | Mon, Oct 4, 2021 | 460.89 | 461.32 | 452.26 | 456.01 | 7390 | NYSE | TYL | Fri, Oct 1, 2021 | 460.67 | 466.57 | 460.48 | 464.33 | 7389 | NYSE | TYL | Thu, Sep 30, 2021 | 455.56 | 462.90 | 455.56 | 458.65 | 7388 | NYSE | TYL | Wed, Sep 29, 2021 | 456.76 | 460.62 | 453.97 | 454.98 | 7387 | NYSE | TYL | Tue, Sep 28, 2021 | 464.60 | 464.60 | 450.20 | 453.10 | 7386 | NYSE | TYL | Mon, Sep 27, 2021 | 479.47 | 479.47 | 467.33 | 468.26 | 7385 | NYSE | TYL | Fri, Sep 24, 2021 | 480.37 | 484.99 | 479.51 | 482.51 | 7384 | NYSE | TYL | Thu, Sep 23, 2021 | 471.07 | 483.74 | 469.45 | 482.43 | 7383 | NYSE | TYL | Wed, Sep 22, 2021 | 463.03 | 468.29 | 460.96 | 467.91 | 7382 | NYSE | TYL | Tue, Sep 21, 2021 | 463.57 | 465.81 | 459.56 | 462.06 | 7381 | NYSE | TYL | Mon, Sep 20, 2021 | 463.32 | 466.90 | 455.99 | 460.08 | 7380 | NYSE | TYL | Fri, Sep 17, 2021 | 465.76 | 470.40 | 464.95 | 467.56 | 7379 | NYSE | TYL | Thu, Sep 16, 2021 | 465.53 | 469.48 | 462.60 | 467.76 | 7378 | NYSE | TYL | Wed, Sep 15, 2021 | 468.36 | 469.44 | 465.51 | 466.41 | 7377 | NYSE | TYL | Tue, Sep 14, 2021 | 466.32 | 471.73 | 466.32 | 467.97 | 7376 | NYSE | TYL | Mon, Sep 13, 2021 | 474.68 | 474.68 | 463.65 | 465.79 | 7375 | NYSE | TYL | Fri, Sep 10, 2021 | 480.25 | 483.49 | 471.30 | 471.68 | 7374 | NYSE | TYL | Thu, Sep 9, 2021 | 483.61 | 485.69 | 477.09 | 477.49 | 7373 | NYSE | TYL | Wed, Sep 8, 2021 | 484.23 | 488.59 | 482.12 | 482.81 | 7372 | NYSE | TYL | Tue, Sep 7, 2021 | 486.53 | 486.53 | 480.09 | 483.77 | 7371 | NYSE | TYL | Fri, Sep 3, 2021 | 486.88 | 491.34 | 486.64 | 488.10 | 7370 | NYSE | TYL | Thu, Sep 2, 2021 | 488.54 | 488.54 | 483.37 | 486.46 | 7369 | NYSE | TYL | Wed, Sep 1, 2021 | 486.04 | 491.10 | 485.04 | 487.38 | 7368 | NYSE | TYL | Tue, Aug 31, 2021 | 482.83 | 486.66 | 479.43 | 485.70 | 7367 | NYSE | TYL | Mon, Aug 30, 2021 | 476.71 | 480.48 | 476.21 | 477.28 | 7366 | NYSE | TYL | Fri, Aug 27, 2021 | 475.05 | 481.15 | 473.65 | 476.17 | 7365 | NYSE | TYL | Thu, Aug 26, 2021 | 475.81 | 477.30 | 469.53 | 474.63 | 7364 | NYSE | TYL | Wed, Aug 25, 2021 | 473.09 | 477.23 | 470.47 | 475.81 | 7363 | NYSE | TYL | Tue, Aug 24, 2021 | 474.74 | 476.77 | 471.21 | 471.56 | 7362 | NYSE | TYL | Mon, Aug 23, 2021 | 474.04 | 478.03 | 473.46 | 474.48 | 7361 | NYSE | TYL | Fri, Aug 20, 2021 | 470.15 | 475.53 | 468.28 | 472.68 | 7360 | NYSE | TYL | Thu, Aug 19, 2021 | 464.33 | 472.73 | 464.33 | 470.46 | 7359 | NYSE | TYL | Wed, Aug 18, 2021 | 471.33 | 473.52 | 465.05 | 465.34 | 7358 | NYSE | TYL | Tue, Aug 17, 2021 | 474.58 | 478.48 | 470.98 | 472.24 | 7357 | NYSE | TYL | Mon, Aug 16, 2021 | 477.33 | 478.50 | 472.82 | 476.47 | 7356 | NYSE | TYL | Fri, Aug 13, 2021 | 476.61 | 477.97 | 474.67 | 477.78 | 7355 | NYSE | TYL | Thu, Aug 12, 2021 | 476.45 | 482.59 | 473.49 | 477.05 | 7354 | NYSE | TYL | Wed, Aug 11, 2021 | 478.29 | 479.37 | 471.15 | 476.07 | 7353 | NYSE | TYL | Tue, Aug 10, 2021 | 490.54 | 490.92 | 475.45 | 477.35 | 7352 | NYSE | TYL | Mon, Aug 9, 2021 | 495.00 | 495.00 | 487.08 | 488.22 | 7351 | NYSE | TYL | Fri, Aug 6, 2021 | 492.92 | 494.59 | 487.13 | 494.01 | 7350 | NYSE | TYL | Thu, Aug 5, 2021 | 489.33 | 494.92 | 489.33 | 493.99 | 7349 | NYSE | TYL | Wed, Aug 4, 2021 | 488.14 | 492.51 | 486.22 | 489.22 | 7348 | NYSE | TYL | Tue, Aug 3, 2021 | 491.54 | 492.97 | 485.80 | 490.84 | 7347 | NYSE | TYL | Mon, Aug 2, 2021 | 492.17 | 496.84 | 487.04 | 491.74 | 7346 | NYSE | TYL | Fri, Jul 30, 2021 | 490.65 | 496.36 | 488.52 | 492.64 | 7345 | NYSE | TYL | Thu, Jul 29, 2021 | 497.00 | 498.98 | 482.07 | 491.37 | 7344 | NYSE | TYL | Wed, Jul 28, 2021 | 493.04 | 498.75 | 491.18 | 495.67 | 7343 | NYSE | TYL | Tue, Jul 27, 2021 | 493.26 | 493.71 | 485.09 | 492.75 | 7342 | NYSE | TYL | Mon, Jul 26, 2021 | 495.60 | 497.13 | 491.45 | 494.39 | 7341 | NYSE | TYL | Fri, Jul 23, 2021 | 496.88 | 498.78 | 490.56 | 497.85 | 7340 | NYSE | TYL | Thu, Jul 22, 2021 | 487.27 | 494.36 | 486.19 | 493.81 | 7339 | NYSE | TYL | Wed, Jul 21, 2021 | 486.21 | 489.70 | 483.04 | 485.68 | 7338 | NYSE | TYL | Tue, Jul 20, 2021 | 483.84 | 489.79 | 481.94 | 487.29 | 7337 | NYSE | TYL | Mon, Jul 19, 2021 | 469.52 | 482.72 | 469.52 | 481.94 | 7336 | NYSE | TYL | Fri, Jul 16, 2021 | 476.99 | 478.39 | 472.78 | 473.43 | 7335 | NYSE | TYL | Thu, Jul 15, 2021 | 473.60 | 477.02 | 470.85 | 475.50 | 7334 | NYSE | TYL | Wed, Jul 14, 2021 | 479.00 | 480.00 | 467.19 | 473.54 | 7333 | NYSE | TYL | Tue, Jul 13, 2021 | 476.61 | 485.56 | 475.86 | 476.90 | 7332 | NYSE | TYL | Mon, Jul 12, 2021 | 481.27 | 481.27 | 473.21 | 477.26 | 7331 | NYSE | TYL | Fri, Jul 9, 2021 | 473.96 | 481.00 | 472.75 | 478.84 | 7330 | NYSE | TYL | Thu, Jul 8, 2021 | 469.50 | 475.76 | 466.80 | 474.18 | 7329 | NYSE | TYL | Wed, Jul 7, 2021 | 472.00 | 475.66 | 467.35 | 473.90 | 7328 | NYSE | TYL | Tue, Jul 6, 2021 | 465.24 | 473.42 | 464.09 | 471.46 | 7327 | NYSE | TYL | Fri, Jul 2, 2021 | 462.26 | 465.20 | 460.43 | 464.43 | 7326 | NYSE | TYL | Thu, Jul 1, 2021 | 451.35 | 459.93 | 451.35 | 459.14 | 7325 | NYSE | TYL | Wed, Jun 30, 2021 | 455.00 | 457.30 | 451.61 | 452.37 | 7324 | NYSE | TYL | Tue, Jun 29, 2021 | 453.05 | 456.88 | 450.81 | 455.73 | 7323 | NYSE | TYL | Mon, Jun 28, 2021 | 455.00 | 455.49 | 449.68 | 453.06 | 7322 | NYSE | TYL | Fri, Jun 25, 2021 | 446.47 | 453.67 | 444.97 | 453.30 | 7321 | NYSE | TYL | Thu, Jun 24, 2021 | 445.93 | 448.30 | 443.54 | 446.05 | 7320 | NYSE | TYL | Wed, Jun 23, 2021 | 445.42 | 445.94 | 441.88 | 443.45 | 7319 | NYSE | TYL | Tue, Jun 22, 2021 | 446.25 | 448.29 | 443.13 | 445.35 | 7318 | NYSE | TYL | Mon, Jun 21, 2021 | 439.02 | 447.62 | 435.11 | 446.25 | 7317 | NYSE | TYL | Fri, Jun 18, 2021 | 443.70 | 451.28 | 438.71 | 440.21 | 7316 | NYSE | TYL | Thu, Jun 17, 2021 | 428.13 | 445.49 | 428.13 | 443.26 | 7315 | NYSE | TYL | Wed, Jun 16, 2021 | 432.48 | 436.02 | 425.53 | 430.98 | 7314 | NYSE | TYL | Tue, Jun 15, 2021 | 435.82 | 439.39 | 427.87 | 428.75 | 7313 | NYSE | TYL | Mon, Jun 14, 2021 | 432.35 | 438.24 | 431.43 | 437.05 | 7312 | NYSE | TYL | Fri, Jun 11, 2021 | 425.00 | 431.55 | 424.91 | 430.79 | 7311 | NYSE | TYL | Thu, Jun 10, 2021 | 412.42 | 426.21 | 412.42 | 424.52 | 7310 | NYSE | TYL | Wed, Jun 9, 2021 | 414.88 | 420.91 | 414.71 | 416.31 | 7309 | NYSE | TYL | Tue, Jun 8, 2021 | 411.48 | 416.27 | 411.03 | 413.17 | 7308 | NYSE | TYL | Mon, Jun 7, 2021 | 405.47 | 411.00 | 403.52 | 407.55 | 7307 | NYSE | TYL | Fri, Jun 4, 2021 | 398.01 | 404.91 | 398.01 | 403.22 | 7306 | NYSE | TYL | Thu, Jun 3, 2021 | 401.16 | 401.16 | 394.61 | 395.29 | 7305 | NYSE | TYL | Wed, Jun 2, 2021 | 401.73 | 406.16 | 400.21 | 400.99 | 7304 | NYSE | TYL | Tue, Jun 1, 2021 | 402.75 | 406.21 | 400.48 | 402.00 | 7303 | NYSE | TYL | Fri, May 28, 2021 | 411.47 | 411.47 | 403.15 | 403.16 | 7302 | NYSE | TYL | Thu, May 27, 2021 | 403.89 | 408.56 | 399.84 | 408.06 | 7301 | NYSE | TYL | Wed, May 26, 2021 | 402.99 | 408.95 | 402.23 | 405.07 | 7300 | NYSE | TYL | Tue, May 25, 2021 | 403.84 | 405.60 | 401.84 | 404.12 | 7299 | NYSE | TYL | Mon, May 24, 2021 | 406.12 | 406.12 | 402.98 | 403.83 | 7298 | NYSE | TYL | Fri, May 21, 2021 | 407.84 | 408.70 | 400.81 | 401.88 | 7297 | NYSE | TYL | Thu, May 20, 2021 | 396.48 | 405.78 | 396.00 | 403.52 | 7296 | NYSE | TYL | Wed, May 19, 2021 | 392.68 | 397.36 | 390.54 | 395.70 | 7295 | NYSE | TYL | Tue, May 18, 2021 | 392.33 | 400.71 | 391.64 | 396.59 | 7294 | NYSE | TYL | Mon, May 17, 2021 | 394.87 | 395.99 | 389.98 | 391.74 | 7293 | NYSE | TYL | Fri, May 14, 2021 | 390.35 | 401.93 | 386.98 | 398.95 | 7292 | NYSE | TYL | Thu, May 13, 2021 | 392.08 | 395.56 | 384.38 | 387.29 | 7291 | NYSE | TYL | Wed, May 12, 2021 | 388.77 | 393.65 | 385.00 | 388.00 | 7290 | NYSE | TYL | Tue, May 11, 2021 | 386.75 | 401.38 | 386.49 | 394.02 | 7289 | NYSE | TYL | Mon, May 10, 2021 | 397.62 | 400.23 | 392.07 | 392.22 | 7288 | NYSE | TYL | Fri, May 7, 2021 | 406.12 | 410.27 | 398.36 | 399.87 | 7287 | NYSE | TYL | Thu, May 6, 2021 | 398.39 | 405.85 | 395.71 | 403.02 | 7286 | NYSE | TYL | Wed, May 5, 2021 | 417.06 | 413.08 | 400.44 | 400.98 | 7285 | NYSE | TYL | Tue, May 4, 2021 | 425.54 | 427.73 | 413.28 | 415.03 | 7284 | NYSE | TYL | Mon, May 3, 2021 | 427.19 | 433.50 | 426.40 | 428.65 | 7283 | NYSE | TYL | Fri, Apr 30, 2021 | 426.08 | 430.47 | 422.75 | 424.86 | 7282 | NYSE | TYL | Thu, Apr 29, 2021 | 444.95 | 444.95 | 422.10 | 426.59 | 7281 | NYSE | TYL | Wed, Apr 28, 2021 | 447.33 | 447.33 | 439.56 | 440.80 | 7280 | NYSE | TYL | Tue, Apr 27, 2021 | 456.47 | 456.80 | 445.73 | 447.14 | 7279 | NYSE | TYL | Mon, Apr 26, 2021 | 450.84 | 456.27 | 445.16 | 454.88 | 7278 | NYSE | TYL | Fri, Apr 23, 2021 | 454.01 | 456.00 | 450.54 | 451.50 | 7277 | NYSE | TYL | Thu, Apr 22, 2021 | 451.62 | 456.95 | 448.19 | 451.35 | 7276 | NYSE | TYL | Wed, Apr 21, 2021 | 445.36 | 452.33 | 443.45 | 451.99 | 7275 | NYSE | TYL | Tue, Apr 20, 2021 | 446.78 | 449.27 | 442.89 | 446.14 | 7274 | NYSE | TYL | Mon, Apr 19, 2021 | 447.44 | 449.00 | 445.29 | 445.96 | 7273 | NYSE | TYL | Fri, Apr 16, 2021 | 448.83 | 450.14 | 445.51 | 448.20 | 7272 | NYSE | TYL | Thu, Apr 15, 2021 | 447.57 | 450.49 | 443.62 | 449.43 | 7271 | NYSE | TYL | Wed, Apr 14, 2021 | 444.25 | 453.63 | 441.02 | 443.26 | 7270 | NYSE | TYL | Tue, Apr 13, 2021 | 438.54 | 445.18 | 437.18 | 444.66 | 7269 | NYSE | TYL | Mon, Apr 12, 2021 | 438.71 | 442.76 | 433.67 | 437.11 | 7268 | NYSE | TYL | Fri, Apr 9, 2021 | 437.40 | 443.58 | 432.35 | 442.67 | 7267 | NYSE | TYL | Thu, Apr 8, 2021 | 435.87 | 440.89 | 435.66 | 437.01 | 7266 | NYSE | TYL | Wed, Apr 7, 2021 | 435.05 | 435.97 | 431.12 | 432.07 | 7265 | NYSE | TYL | Tue, Apr 6, 2021 | 435.39 | 439.72 | 429.79 | 435.26 | 7264 | NYSE | TYL | Mon, Apr 5, 2021 | 433.40 | 438.05 | 431.87 | 437.15 | 7263 | NYSE | TYL | Thu, Apr 1, 2021 | 430.00 | 435.17 | 426.75 | 431.82 | 7262 | NYSE | TYL | Wed, Mar 31, 2021 | 417.06 | 428.82 | 415.13 | 424.53 | 7261 | NYSE | TYL | Tue, Mar 30, 2021 | 414.70 | 416.97 | 407.91 | 414.21 | 7260 | NYSE | TYL | Mon, Mar 29, 2021 | 419.53 | 423.13 | 413.70 | 417.87 | 7259 | NYSE | TYL | Fri, Mar 26, 2021 | 410.77 | 420.05 | 409.43 | 419.48 | 7258 | NYSE | TYL | Thu, Mar 25, 2021 | 412.56 | 413.32 | 404.04 | 411.72 | 7257 | NYSE | TYL | Wed, Mar 24, 2021 | 421.46 | 421.46 | 409.21 | 411.33 | 7256 | NYSE | TYL | Tue, Mar 23, 2021 | 422.14 | 423.73 | 418.76 | 420.61 | 7255 | NYSE | TYL | Mon, Mar 22, 2021 | 416.82 | 425.67 | 416.66 | 420.70 | 7254 | NYSE | TYL | Fri, Mar 19, 2021 | 418.25 | 423.84 | 412.89 | 420.04 | 7253 | NYSE | TYL | Thu, Mar 18, 2021 | 418.27 | 424.77 | 416.55 | 417.98 | 7252 | NYSE | TYL | Wed, Mar 17, 2021 | 424.13 | 426.92 | 416.41 | 423.37 | 7251 | NYSE | TYL | Tue, Mar 16, 2021 | 425.51 | 431.46 | 423.57 | 424.72 | 7250 | NYSE | TYL | Mon, Mar 15, 2021 | 411.14 | 426.11 | 411.14 | 425.02 | 7249 | NYSE | TYL | Fri, Mar 12, 2021 | 410.00 | 412.12 | 400.37 | 411.82 | 7248 | NYSE | TYL | Thu, Mar 11, 2021 | 410.67 | 414.42 | 406.29 | 411.87 | 7247 | NYSE | TYL | Wed, Mar 10, 2021 | 405.59 | 406.72 | 398.67 | 400.82 | 7246 | NYSE | TYL | Tue, Mar 9, 2021 | 406.97 | 411.33 | 402.52 | 403.35 | 7245 | NYSE | TYL | Mon, Mar 8, 2021 | 398.54 | 407.95 | 390.78 | 398.28 | 7244 | NYSE | TYL | Fri, Mar 5, 2021 | 431.03 | 432.99 | 398.24 | 401.06 | 7243 | NYSE | TYL | Thu, Mar 4, 2021 | 428.00 | 428.00 | 372.80 | 379.56 | 7242 | NYSE | TYL | Wed, Mar 3, 2021 | 461.97 | 461.97 | 438.62 | 439.20 | 7241 | NYSE | TYL | Tue, Mar 2, 2021 | 475.52 | 475.64 | 463.99 | 464.45 | 7240 | NYSE | TYL | Mon, Mar 1, 2021 | 466.08 | 479.79 | 465.42 | 477.05 | 7239 | NYSE | TYL | Fri, Feb 26, 2021 | 462.92 | 469.60 | 458.36 | 463.42 | 7238 | NYSE | TYL | Thu, Feb 25, 2021 | 469.95 | 474.30 | 459.13 | 461.31 | 7237 | NYSE | TYL | Wed, Feb 24, 2021 | 461.18 | 475.11 | 456.88 | 473.19 | 7236 | NYSE | TYL | Tue, Feb 23, 2021 | 455.82 | 465.00 | 447.99 | 462.12 | 7235 | NYSE | TYL | Mon, Feb 22, 2021 | 468.57 | 470.76 | 458.20 | 459.62 | 7234 | NYSE | TYL | Fri, Feb 19, 2021 | 474.51 | 479.62 | 472.90 | 473.88 | 7233 | NYSE | TYL | Thu, Feb 18, 2021 | 466.24 | 472.63 | 463.82 | 470.99 | 7232 | NYSE | TYL | Wed, Feb 17, 2021 | 471.00 | 471.23 | 460.04 | 469.04 | 7231 | NYSE | TYL | Tue, Feb 16, 2021 | 471.78 | 474.82 | 465.13 | 471.73 | 7230 | NYSE | TYL | Fri, Feb 12, 2021 | 465.08 | 475.43 | 463.02 | 474.79 | 7229 | NYSE | TYL | Thu, Feb 11, 2021 | 451.45 | 466.43 | 444.13 | 466.05 | 7228 | NYSE | TYL | Wed, Feb 10, 2021 | 433.50 | 456.03 | 430.65 | 450.62 | 7227 | NYSE | TYL | Tue, Feb 9, 2021 | 429.98 | 429.98 | 421.36 | 423.12 | 7226 | NYSE | TYL | Mon, Feb 8, 2021 | 425.70 | 428.11 | 421.83 | 427.42 | 7225 | NYSE | TYL | Fri, Feb 5, 2021 | 426.46 | 428.52 | 418.20 | 422.12 | 7224 | NYSE | TYL | Thu, Feb 4, 2021 | 428.15 | 430.33 | 423.82 | 424.90 | 7223 | NYSE | TYL | Wed, Feb 3, 2021 | 432.04 | 432.98 | 424.61 | 427.56 | 7222 | NYSE | TYL | Tue, Feb 2, 2021 | 428.00 | 431.09 | 424.52 | 429.66 | 7221 | NYSE | TYL | Mon, Feb 1, 2021 | 426.99 | 430.50 | 416.63 | 426.78 | 7220 | NYSE | TYL | Fri, Jan 29, 2021 | 427.74 | 434.48 | 422.50 | 422.79 | 7219 | NYSE | TYL | Thu, Jan 28, 2021 | 432.75 | 436.53 | 425.68 | 430.00 | 7218 | NYSE | TYL | Wed, Jan 27, 2021 | 422.54 | 432.27 | 417.41 | 431.42 | 7217 | NYSE | TYL | Tue, Jan 26, 2021 | 429.36 | 430.10 | 424.32 | 428.42 | 7216 | NYSE | TYL | Mon, Jan 25, 2021 | 427.11 | 430.48 | 421.10 | 429.00 | 7215 | NYSE | TYL | Fri, Jan 22, 2021 | 427.15 | 431.78 | 419.50 | 424.40 | 7214 | NYSE | TYL | Thu, Jan 21, 2021 | 431.34 | 432.90 | 426.54 | 426.71 | 7213 | NYSE | TYL | Wed, Jan 20, 2021 | 426.65 | 430.66 | 426.65 | 430.18 | 7212 | NYSE | TYL | Tue, Jan 19, 2021 | 426.08 | 428.08 | 421.50 | 423.61 | 7211 | NYSE | TYL | Fri, Jan 15, 2021 | 419.93 | 425.88 | 417.18 | 422.32 | 7210 | NYSE | TYL | Thu, Jan 14, 2021 | 424.44 | 427.39 | 418.68 | 419.22 | 7209 | NYSE | TYL | Wed, Jan 13, 2021 | 426.35 | 429.41 | 420.27 | 421.99 | 7208 | NYSE | TYL | Tue, Jan 12, 2021 | 432.00 | 432.13 | 423.82 | 424.67 | 7207 | NYSE | TYL | Mon, Jan 11, 2021 | 433.41 | 434.90 | 428.93 | 429.65 | 7206 | NYSE | TYL | Fri, Jan 8, 2021 | 443.29 | 443.97 | 432.20 | 436.39 | 7205 | NYSE | TYL | Thu, Jan 7, 2021 | 435.48 | 442.31 | 435.48 | 437.67 | 7204 | NYSE | TYL | Wed, Jan 6, 2021 | 425.27 | 438.29 | 424.33 | 433.73 | 7203 | NYSE | TYL | Tue, Jan 5, 2021 | 431.30 | 434.25 | 426.45 | 432.24 | 7202 | NYSE | TYL | Mon, Jan 4, 2021 | 438.77 | 447.24 | 425.01 | 431.61 | 7201 | NYSE | TYL | Thu, Dec 31, 2020 | 428.42 | 437.21 | 427.62 | 436.52 | 7200 | NYSE | TYL | Wed, Dec 30, 2020 | 432.40 | 434.29 | 428.42 | 428.93 | 7199 | NYSE | TYL | Tue, Dec 29, 2020 | 434.64 | 434.84 | 426.40 | 429.37 | 7198 | NYSE | TYL | Mon, Dec 28, 2020 | 439.74 | 439.88 | 429.03 | 431.93 | 7197 | NYSE | TYL | Thu, Dec 24, 2020 | 431.72 | 434.87 | 430.64 | 434.26 | 7196 | NYSE | TYL | Wed, Dec 23, 2020 | 440.72 | 440.79 | 432.30 | 432.99 | 7195 | NYSE | TYL | Tue, Dec 22, 2020 | 435.51 | 439.19 | 433.50 | 438.52 | 7194 | NYSE | TYL | Mon, Dec 21, 2020 | 442.99 | 446.77 | 431.14 | 433.99 | 7193 | NYSE | TYL | Fri, Dec 18, 2020 | 455.28 | 457.21 | 444.67 | 448.81 | 7192 | NYSE | TYL | Thu, Dec 17, 2020 | 464.74 | 466.21 | 451.30 | 455.28 | 7191 | NYSE | TYL | Wed, Dec 16, 2020 | 452.34 | 462.45 | 450.00 | 461.86 | 7190 | NYSE | TYL | Tue, Dec 15, 2020 | 448.24 | 452.39 | 446.23 | 452.34 | 7189 | NYSE | TYL | Mon, Dec 14, 2020 | 450.62 | 451.83 | 443.93 | 446.49 | 7188 | NYSE | TYL | Fri, Dec 11, 2020 | 448.22 | 452.76 | 444.45 | 450.80 | 7187 | NYSE | TYL | Thu, Dec 10, 2020 | 442.60 | 450.47 | 438.00 | 449.59 | 7186 | NYSE | TYL | Wed, Dec 9, 2020 | 444.46 | 447.22 | 438.56 | 444.70 | 7185 | NYSE | TYL | Tue, Dec 8, 2020 | 434.76 | 447.68 | 434.76 | 447.44 | 7184 | NYSE | TYL | Mon, Dec 7, 2020 | 422.82 | 436.88 | 422.82 | 436.75 | 7183 | NYSE | TYL | Fri, Dec 4, 2020 | 416.92 | 425.14 | 415.96 | 420.44 | 7182 | NYSE | TYL | Thu, Dec 3, 2020 | 417.23 | 423.74 | 416.56 | 417.53 | 7181 | NYSE | TYL | Wed, Dec 2, 2020 | 428.29 | 429.68 | 414.37 | 418.17 | 7180 | NYSE | TYL | Tue, Dec 1, 2020 | 427.00 | 435.26 | 422.52 | 432.12 | 7179 | NYSE | TYL | Mon, Nov 30, 2020 | 424.66 | 428.18 | 421.17 | 427.60 | 7178 | NYSE | TYL | Fri, Nov 27, 2020 | 419.15 | 426.31 | 416.16 | 426.11 | 7177 | NYSE | TYL | Wed, Nov 25, 2020 | 413.39 | 415.83 | 409.72 | 414.89 | 7176 | NYSE | TYL | Tue, Nov 24, 2020 | 413.52 | 413.96 | 409.22 | 410.85 | 7175 | NYSE | TYL | Mon, Nov 23, 2020 | 415.99 | 418.22 | 411.97 | 413.52 | 7174 | NYSE | TYL | Fri, Nov 20, 2020 | 414.00 | 417.56 | 411.07 | 414.47 | 7173 | NYSE | TYL | Thu, Nov 19, 2020 | 408.11 | 416.31 | 405.20 | 414.38 | 7172 | NYSE | TYL | Wed, Nov 18, 2020 | 413.18 | 413.57 | 406.97 | 408.94 | 7171 | NYSE | TYL | Tue, Nov 17, 2020 | 413.06 | 415.81 | 410.20 | 413.67 | 7170 | NYSE | TYL | Mon, Nov 16, 2020 | 412.28 | 417.29 | 410.99 | 414.12 | 7169 | NYSE | TYL | Fri, Nov 13, 2020 | 417.54 | 418.30 | 411.12 | 416.15 | 7168 | NYSE | TYL | Thu, Nov 12, 2020 | 425.00 | 426.92 | 411.14 | 414.18 | 7167 | NYSE | TYL | Wed, Nov 11, 2020 | 419.11 | 426.53 | 418.49 | 422.91 | 7166 | NYSE | TYL | Tue, Nov 10, 2020 | 415.69 | 420.42 | 404.92 | 414.94 | 7165 | NYSE | TYL | Mon, Nov 9, 2020 | 416.75 | 429.91 | 409.27 | 420.42 | 7164 | NYSE | TYL | Fri, Nov 6, 2020 | 408.85 | 417.43 | 408.85 | 414.45 | 7163 | NYSE | TYL | Thu, Nov 5, 2020 | 415.00 | 428.85 | 408.57 | 409.90 | 7162 | NYSE | TYL | Wed, Nov 4, 2020 | 403.72 | 411.92 | 397.29 | 405.98 | 7161 | NYSE | TYL | Tue, Nov 3, 2020 | 390.23 | 397.30 | 390.23 | 395.26 | 7160 | NYSE | TYL | Mon, Nov 2, 2020 | 385.32 | 395.01 | 383.11 | 387.44 | 7159 | NYSE | TYL | Fri, Oct 30, 2020 | 385.99 | 387.37 | 377.41 | 384.38 | 7158 | NYSE | TYL | Thu, Oct 29, 2020 | 385.12 | 391.48 | 384.54 | 388.67 | 7157 | NYSE | TYL | Wed, Oct 28, 2020 | 393.52 | 393.52 | 384.03 | 386.31 | 7156 | NYSE | TYL | Tue, Oct 27, 2020 | 400.92 | 403.66 | 396.09 | 397.06 | 7155 | NYSE | TYL | Mon, Oct 26, 2020 | 403.35 | 404.95 | 395.47 | 398.94 | 7154 | NYSE | TYL | Fri, Oct 23, 2020 | 399.98 | 404.77 | 396.60 | 404.40 | 7153 | NYSE | TYL | Thu, Oct 22, 2020 | 396.63 | 400.66 | 389.96 | 399.01 | 7152 | NYSE | TYL | Wed, Oct 21, 2020 | 397.98 | 401.36 | 393.99 | 396.88 | 7151 | NYSE | TYL | Tue, Oct 20, 2020 | 396.26 | 400.90 | 392.63 | 396.25 | 7150 | NYSE | TYL | Mon, Oct 19, 2020 | 400.00 | 404.23 | 392.93 | 394.14 | 7149 | NYSE | TYL | Fri, Oct 16, 2020 | 399.57 | 402.03 | 396.95 | 398.52 | 7148 | NYSE | TYL | Thu, Oct 15, 2020 | 388.58 | 397.95 | 387.45 | 396.70 | 7147 | NYSE | TYL | Wed, Oct 14, 2020 | 395.05 | 396.27 | 389.58 | 393.51 | 7146 | NYSE | TYL | Tue, Oct 13, 2020 | 394.98 | 399.26 | 391.06 | 393.01 | 7145 | NYSE | TYL | Mon, Oct 12, 2020 | 392.93 | 395.97 | 388.29 | 394.75 | 7144 | NYSE | TYL | Fri, Oct 9, 2020 | 380.00 | 390.20 | 378.04 | 389.28 | 7143 | NYSE | TYL | Thu, Oct 8, 2020 | 378.42 | 379.28 | 373.01 | 378.43 | 7142 | NYSE | TYL | Wed, Oct 7, 2020 | 366.23 | 376.03 | 362.73 | 375.76 | 7141 | NYSE | TYL | Tue, Oct 6, 2020 | 355.31 | 369.78 | 355.19 | 363.94 | 7140 | NYSE | TYL | Mon, Oct 5, 2020 | 351.76 | 357.53 | 349.23 | 357.17 | 7139 | NYSE | TYL | Fri, Oct 2, 2020 | 352.37 | 354.44 | 346.45 | 350.72 | 7138 | NYSE | TYL | Thu, Oct 1, 2020 | 352.57 | 358.44 | 349.34 | 357.26 | 7137 | NYSE | TYL | Wed, Sep 30, 2020 | 348.37 | 352.50 | 344.60 | 348.56 | 7136 | NYSE | TYL | Tue, Sep 29, 2020 | 347.80 | 348.79 | 345.65 | 346.52 | 7135 | NYSE | TYL | Mon, Sep 28, 2020 | 346.29 | 350.79 | 340.84 | 346.69 | 7134 | NYSE | TYL | Fri, Sep 25, 2020 | 334.41 | 345.94 | 332.20 | 345.46 | 7133 | NYSE | TYL | Thu, Sep 24, 2020 | 337.11 | 341.57 | 331.14 | 334.24 | 7132 | NYSE | TYL | Wed, Sep 23, 2020 | 341.84 | 344.23 | 337.38 | 338.80 | 7131 | NYSE | TYL | Tue, Sep 22, 2020 | 338.80 | 344.42 | 330.75 | 344.03 | 7130 | NYSE | TYL | Mon, Sep 21, 2020 | 330.17 | 333.63 | 324.67 | 328.96 | 7129 | NYSE | TYL | Fri, Sep 18, 2020 | 334.24 | 338.19 | 328.87 | 332.51 | 7128 | NYSE | TYL | Thu, Sep 17, 2020 | 326.41 | 333.68 | 324.09 | 333.68 | 7127 | NYSE | TYL | Wed, Sep 16, 2020 | 337.12 | 339.27 | 330.75 | 331.08 | 7126 | NYSE | TYL | Tue, Sep 15, 2020 | 331.81 | 337.74 | 329.71 | 336.13 | 7125 | NYSE | TYL | Mon, Sep 14, 2020 | 329.25 | 334.72 | 326.98 | 330.05 | 7124 | NYSE | TYL | Fri, Sep 11, 2020 | 328.80 | 331.21 | 319.58 | 325.33 | 7123 | NYSE | TYL | Thu, Sep 10, 2020 | 332.95 | 334.64 | 325.01 | 326.40 | 7122 | NYSE | TYL | Wed, Sep 9, 2020 | 332.04 | 333.00 | 327.33 | 329.63 | 7121 | NYSE | TYL | Tue, Sep 8, 2020 | 322.56 | 329.80 | 320.66 | 325.41 | 7120 | NYSE | TYL | Fri, Sep 4, 2020 | 336.44 | 338.78 | 322.00 | 329.81 | 7119 | NYSE | TYL | Thu, Sep 3, 2020 | 344.15 | 348.81 | 335.42 | 340.33 | 7118 | NYSE | TYL | Wed, Sep 2, 2020 | 350.00 | 351.88 | 342.06 | 349.78 | 7117 | NYSE | TYL | Tue, Sep 1, 2020 | 345.69 | 349.95 | 340.67 | 347.62 | 7116 | NYSE | TYL | Mon, Aug 31, 2020 | 339.58 | 346.33 | 337.14 | 345.31 | 7115 | NYSE | TYL | Fri, Aug 28, 2020 | 341.24 | 343.48 | 331.98 | 337.63 | 7114 | NYSE | TYL | Thu, Aug 27, 2020 | 346.43 | 346.43 | 338.32 | 340.38 | 7113 | NYSE | TYL | Wed, Aug 26, 2020 | 342.68 | 346.90 | 342.28 | 343.83 | 7112 | NYSE | TYL | Tue, Aug 25, 2020 | 340.00 | 343.67 | 338.84 | 342.23 | 7111 | NYSE | TYL | Mon, Aug 24, 2020 | 343.58 | 344.84 | 334.59 | 340.02 | 7110 | NYSE | TYL | Fri, Aug 21, 2020 | 341.05 | 344.40 | 338.30 | 339.91 | 7109 | NYSE | TYL | Thu, Aug 20, 2020 | 337.79 | 343.50 | 336.40 | 339.50 | 7108 | NYSE | TYL | Wed, Aug 19, 2020 | 341.74 | 343.90 | 336.87 | 338.18 | 7107 | NYSE | TYL | Tue, Aug 18, 2020 | 342.19 | 344.52 | 338.93 | 340.04 | 7106 | NYSE | TYL | Mon, Aug 17, 2020 | 337.20 | 341.98 | 336.86 | 340.81 | 7105 | NYSE | TYL | Fri, Aug 14, 2020 | 340.03 | 342.87 | 334.74 | 335.57 | 7104 | NYSE | TYL | Thu, Aug 13, 2020 | 329.70 | 339.48 | 329.70 | 338.30 | 7103 | NYSE | TYL | Wed, Aug 12, 2020 | 328.11 | 334.81 | 328.11 | 328.76 | 7102 | NYSE | TYL | Tue, Aug 11, 2020 | 335.42 | 336.52 | 325.13 | 326.94 | 7101 | NYSE | TYL | Mon, Aug 10, 2020 | 356.78 | 356.78 | 335.99 | 336.37 | 7100 | NYSE | TYL | Fri, Aug 7, 2020 | 363.23 | 364.30 | 351.50 | 356.88 | 7099 | NYSE | TYL | Thu, Aug 6, 2020 | 366.28 | 368.93 | 362.71 | 364.11 | 7098 | NYSE | TYL | Wed, Aug 5, 2020 | 366.13 | 371.05 | 364.64 | 365.59 | 7097 | NYSE | TYL | Tue, Aug 4, 2020 | 363.14 | 366.14 | 358.39 | 365.94 | 7096 | NYSE | TYL | Mon, Aug 3, 2020 | 358.00 | 366.72 | 352.13 | 363.97 | 7095 | NYSE | TYL | Fri, Jul 31, 2020 | 354.12 | 357.25 | 346.89 | 357.25 | 7094 | NYSE | TYL | Thu, Jul 30, 2020 | 345.85 | 355.41 | 339.30 | 350.04 | 7093 | NYSE | TYL | Wed, Jul 29, 2020 | 347.66 | 352.18 | 345.02 | 350.77 | 7092 | NYSE | TYL | Tue, Jul 28, 2020 | 352.91 | 356.16 | 346.21 | 347.26 | 7091 | NYSE | TYL | Mon, Jul 27, 2020 | 360.67 | 361.90 | 356.18 | 359.09 | 7090 | NYSE | TYL | Fri, Jul 24, 2020 | 361.18 | 361.18 | 352.56 | 357.19 | 7089 | NYSE | TYL | Thu, Jul 23, 2020 | 367.47 | 374.98 | 362.32 | 363.46 | 7088 | NYSE | TYL | Wed, Jul 22, 2020 | 370.17 | 370.55 | 363.30 | 367.86 | 7087 | NYSE | TYL | Tue, Jul 21, 2020 | 372.41 | 372.41 | 365.80 | 369.00 | 7086 | NYSE | TYL | Mon, Jul 20, 2020 | 358.39 | 371.74 | 358.39 | 370.40 | 7085 | NYSE | TYL | Fri, Jul 17, 2020 | 353.67 | 356.04 | 348.80 | 355.80 | 7084 | NYSE | TYL | Thu, Jul 16, 2020 | 351.35 | 352.85 | 346.86 | 351.32 | 7083 | NYSE | TYL | Wed, Jul 15, 2020 | 351.35 | 354.64 | 346.92 | 351.22 | 7082 | NYSE | TYL | Tue, Jul 14, 2020 | 342.60 | 349.67 | 341.33 | 347.57 | 7081 | NYSE | TYL | Mon, Jul 13, 2020 | 361.28 | 361.84 | 343.04 | 344.97 | 7080 | NYSE | TYL | Fri, Jul 10, 2020 | 361.45 | 362.07 | 354.24 | 359.73 | 7079 | NYSE | TYL | Thu, Jul 9, 2020 | 358.60 | 363.01 | 354.67 | 361.29 | 7078 | NYSE | TYL | Wed, Jul 8, 2020 | 354.70 | 358.99 | 353.18 | 355.04 | 7077 | NYSE | TYL | Tue, Jul 7, 2020 | 352.47 | 356.68 | 347.79 | 352.52 | 7076 | NYSE | TYL | Mon, Jul 6, 2020 | 359.74 | 360.12 | 350.40 | 352.47 | 7075 | NYSE | TYL | Thu, Jul 2, 2020 | 351.49 | 357.34 | 350.39 | 355.22 | 7074 | NYSE | TYL | Wed, Jul 1, 2020 | 347.92 | 351.39 | 345.48 | 350.32 | 7073 | NYSE | TYL | Tue, Jun 30, 2020 | 339.11 | 348.13 | 337.84 | 346.88 | 7072 | NYSE | TYL | Mon, Jun 29, 2020 | 339.95 | 341.82 | 332.38 | 339.86 | 7071 | NYSE | TYL | Fri, Jun 26, 2020 | 340.32 | 345.22 | 335.88 | 340.79 | 7070 | NYSE | TYL | Thu, Jun 25, 2020 | 338.48 | 341.53 | 332.88 | 340.32 | 7069 | NYSE | TYL | Wed, Jun 24, 2020 | 333.66 | 340.38 | 328.02 | 338.47 | 7068 | NYSE | TYL | Tue, Jun 23, 2020 | 339.71 | 340.89 | 332.93 | 334.47 | 7067 | NYSE | TYL | Mon, Jun 22, 2020 | 333.56 | 342.87 | 332.67 | 338.30 | 7066 | NYSE | TYL | Fri, Jun 19, 2020 | 344.42 | 349.36 | 330.38 | 333.21 | 7065 | NYSE | TYL | Thu, Jun 18, 2020 | 341.22 | 351.03 | 337.00 | 342.55 | 7064 | NYSE | TYL | Wed, Jun 17, 2020 | 344.37 | 347.48 | 337.15 | 339.05 | 7063 | NYSE | TYL | Tue, Jun 16, 2020 | 350.00 | 355.16 | 341.54 | 342.80 | 7062 | NYSE | TYL | Mon, Jun 15, 2020 | 337.04 | 342.72 | 332.42 | 341.08 | 7061 | NYSE | TYL | Fri, Jun 12, 2020 | 360.00 | 364.26 | 337.85 | 342.71 | 7060 | NYSE | TYL | Thu, Jun 11, 2020 | 360.25 | 363.14 | 351.74 | 351.90 | 7059 | NYSE | TYL | Wed, Jun 10, 2020 | 359.32 | 366.81 | 357.87 | 363.83 | 7058 | NYSE | TYL | Tue, Jun 9, 2020 | 360.87 | 360.87 | 354.74 | 355.61 | 7057 | NYSE | TYL | Mon, Jun 8, 2020 | 354.99 | 359.64 | 353.09 | 358.17 | 7056 | NYSE | TYL | Fri, Jun 5, 2020 | 367.58 | 372.93 | 355.19 | 358.43 | 7055 | NYSE | TYL | Thu, Jun 4, 2020 | 375.31 | 378.88 | 368.26 | 371.58 | 7054 | NYSE | TYL | Wed, Jun 3, 2020 | 381.62 | 382.92 | 374.19 | 378.15 | 7053 | NYSE | TYL | Tue, Jun 2, 2020 | 379.00 | 382.66 | 368.55 | 382.66 | 7052 | NYSE | TYL | Mon, Jun 1, 2020 | 373.34 | 379.50 | 372.72 | 375.85 | 7051 | NYSE | TYL | Fri, May 29, 2020 | 372.35 | 379.93 | 369.35 | 375.31 | 7050 | NYSE | TYL | Thu, May 28, 2020 | 365.66 | 379.56 | 365.66 | 370.45 | 7049 | NYSE | TYL | Wed, May 27, 2020 | 350.92 | 365.23 | 343.00 | 365.00 | 7048 | NYSE | TYL | Tue, May 26, 2020 | 363.97 | 364.79 | 350.91 | 352.78 | 7047 | NYSE | TYL | Fri, May 22, 2020 | 355.35 | 361.14 | 353.26 | 360.05 | 7046 | NYSE | TYL | Thu, May 21, 2020 | 359.18 | 360.30 | 350.48 | 354.43 | 7045 | NYSE | TYL | Wed, May 20, 2020 | 356.76 | 368.98 | 356.13 | 361.63 | 7044 | NYSE | TYL | Tue, May 19, 2020 | 353.22 | 357.38 | 352.56 | 352.85 | 7043 | NYSE | TYL | Mon, May 18, 2020 | 356.13 | 366.27 | 351.76 | 352.08 | 7042 | NYSE | TYL | Fri, May 15, 2020 | 332.98 | 354.93 | 332.50 | 354.75 | 7041 | NYSE | TYL | Thu, May 14, 2020 | 329.33 | 334.50 | 326.36 | 334.04 | 7040 | NYSE | TYL | Wed, May 13, 2020 | 330.76 | 335.37 | 326.16 | 331.74 | 7039 | NYSE | TYL | Tue, May 12, 2020 | 337.04 | 339.00 | 331.23 | 331.90 | 7038 | NYSE | TYL | Mon, May 11, 2020 | 328.67 | 337.66 | 328.67 | 335.61 | 7037 | NYSE | TYL | Fri, May 8, 2020 | 337.43 | 337.73 | 329.57 | 330.23 | 7036 | NYSE | TYL | Thu, May 7, 2020 | 330.08 | 334.65 | 327.58 | 332.59 | 7035 | NYSE | TYL | Wed, May 6, 2020 | 325.07 | 328.21 | 321.09 | 326.36 | 7034 | NYSE | TYL | Tue, May 5, 2020 | 313.72 | 325.35 | 313.72 | 322.56 | 7033 | NYSE | TYL | Mon, May 4, 2020 | 314.26 | 316.78 | 308.92 | 314.74 | 7032 | NYSE | TYL | Fri, May 1, 2020 | 318.00 | 318.00 | 311.57 | 314.78 | 7031 | NYSE | TYL | Thu, Apr 30, 2020 | 317.36 | 324.82 | 305.30 | 320.69 | 7030 | NYSE | TYL | Wed, Apr 29, 2020 | 315.52 | 323.47 | 311.01 | 320.99 | 7029 | NYSE | TYL | Tue, Apr 28, 2020 | 325.81 | 326.00 | 311.43 | 312.01 | 7028 | NYSE | TYL | Mon, Apr 27, 2020 | 316.23 | 323.17 | 314.33 | 320.94 | 7027 | NYSE | TYL | Fri, Apr 24, 2020 | 321.75 | 321.75 | 312.51 | 314.71 | 7026 | NYSE | TYL | Thu, Apr 23, 2020 | 318.29 | 324.56 | 316.50 | 319.36 | 7025 | NYSE | TYL | Wed, Apr 22, 2020 | 319.69 | 322.88 | 315.03 | 318.22 | 7024 | NYSE | TYL | Tue, Apr 21, 2020 | 322.69 | 322.69 | 311.62 | 312.90 | 7023 | NYSE | TYL | Mon, Apr 20, 2020 | 325.80 | 336.02 | 322.29 | 328.05 | 7022 | NYSE | TYL | Fri, Apr 17, 2020 | 331.49 | 331.68 | 320.70 | 326.72 | 7021 | NYSE | TYL | Thu, Apr 16, 2020 | 326.69 | 330.36 | 323.44 | 326.50 | 7020 | NYSE | TYL | Wed, Apr 15, 2020 | 323.62 | 327.63 | 318.02 | 323.45 | 7019 | NYSE | TYL | Tue, Apr 14, 2020 | 312.93 | 327.62 | 310.92 | 327.13 | 7018 | NYSE | TYL | Mon, Apr 13, 2020 | 308.72 | 312.93 | 304.51 | 306.03 | 7017 | NYSE | TYL | Thu, Apr 9, 2020 | 310.56 | 316.06 | 307.21 | 311.99 | 7016 | NYSE | TYL | Wed, Apr 8, 2020 | 297.65 | 309.84 | 292.89 | 308.93 | 7015 | NYSE | TYL | Tue, Apr 7, 2020 | 304.88 | 309.88 | 291.16 | 294.03 | 7014 | NYSE | TYL | Mon, Apr 6, 2020 | 287.34 | 300.18 | 285.26 | 299.85 | 7013 | NYSE | TYL | Fri, Apr 3, 2020 | 277.43 | 285.39 | 275.38 | 284.82 | 7012 | NYSE | TYL | Thu, Apr 2, 2020 | 288.69 | 290.99 | 276.95 | 280.34 | 7011 | NYSE | TYL | Wed, Apr 1, 2020 | 292.11 | 299.23 | 286.92 | 291.58 | 7010 | NYSE | TYL | Tue, Mar 31, 2020 | 296.37 | 308.31 | 294.77 | 296.56 | 7009 | NYSE | TYL | Mon, Mar 30, 2020 | 286.66 | 301.26 | 285.66 | 300.81 | 7008 | NYSE | TYL | Fri, Mar 27, 2020 | 283.38 | 288.29 | 277.65 | 282.83 | 7007 | NYSE | TYL | Thu, Mar 26, 2020 | 263.60 | 289.08 | 263.60 | 289.08 | 7006 | NYSE | TYL | Wed, Mar 25, 2020 | 271.92 | 274.56 | 258.01 | 262.14 | 7005 | NYSE | TYL | Tue, Mar 24, 2020 | 274.60 | 279.96 | 268.66 | 270.98 | 7004 | NYSE | TYL | Mon, Mar 23, 2020 | 261.44 | 272.28 | 257.80 | 265.66 | 7003 | NYSE | TYL | Fri, Mar 20, 2020 | 265.27 | 272.38 | 257.83 | 260.76 | 7002 | NYSE | TYL | Thu, Mar 19, 2020 | 266.37 | 272.82 | 257.75 | 264.15 | 7001 | NYSE | TYL | Wed, Mar 18, 2020 | 264.56 | 279.27 | 247.22 | 265.86 | 7000 | NYSE | TYL | Tue, Mar 17, 2020 | 269.98 | 287.33 | 265.92 | 286.32 | 6999 | NYSE | TYL | Mon, Mar 16, 2020 | 256.75 | 279.99 | 254.51 | 264.83 | 6998 | NYSE | TYL | Fri, Mar 13, 2020 | 286.25 | 288.86 | 270.69 | 287.13 | 6997 | NYSE | TYL | Thu, Mar 12, 2020 | 272.07 | 282.33 | 264.45 | 274.71 | 6996 | NYSE | TYL | Wed, Mar 11, 2020 | 293.60 | 297.49 | 283.45 | 288.42 | 6995 | NYSE | TYL | Tue, Mar 10, 2020 | 309.85 | 310.47 | 289.75 | 299.14 | 6994 | NYSE | TYL | Mon, Mar 9, 2020 | 304.64 | 312.39 | 292.21 | 301.98 | 6993 | NYSE | TYL | Fri, Mar 6, 2020 | 316.84 | 322.87 | 311.90 | 321.65 | 6992 | NYSE | TYL | Thu, Mar 5, 2020 | 330.91 | 331.75 | 320.76 | 323.44 | 6991 | NYSE | TYL | Wed, Mar 4, 2020 | 331.00 | 337.31 | 324.32 | 336.57 | 6990 | NYSE | TYL | Tue, Mar 3, 2020 | 332.44 | 334.36 | 319.11 | 323.97 | 6989 | NYSE | TYL | Mon, Mar 2, 2020 | 314.45 | 332.65 | 313.00 | 331.66 | 6988 | NYSE | TYL | Fri, Feb 28, 2020 | 309.28 | 314.03 | 302.38 | 313.35 | 6987 | NYSE | TYL | Thu, Feb 27, 2020 | 319.33 | 326.77 | 315.40 | 315.65 | 6986 | NYSE | TYL | Wed, Feb 26, 2020 | 322.60 | 329.05 | 321.49 | 324.32 | 6985 | NYSE | TYL | Tue, Feb 25, 2020 | 329.16 | 329.72 | 320.22 | 322.03 | 6984 | NYSE | TYL | Mon, Feb 24, 2020 | 321.05 | 328.75 | 318.46 | 326.44 | 6983 | NYSE | TYL | Fri, Feb 21, 2020 | 333.94 | 334.94 | 329.00 | 330.15 | 6982 | NYSE | TYL | Thu, Feb 20, 2020 | 331.31 | 335.26 | 326.34 | 334.16 | 6981 | NYSE | TYL | Wed, Feb 19, 2020 | 335.00 | 336.97 | 330.97 | 331.59 | 6980 | NYSE | TYL | Tue, Feb 18, 2020 | 324.31 | 334.59 | 324.31 | 332.92 | 6979 | NYSE | TYL | Fri, Feb 14, 2020 | 333.20 | 340.80 | 333.20 | 338.25 | 6978 | NYSE | TYL | Thu, Feb 13, 2020 | 335.06 | 340.51 | 329.36 | 334.17 | 6977 | NYSE | TYL | Wed, Feb 12, 2020 | 336.43 | 338.62 | 332.47 | 338.43 | 6976 | NYSE | TYL | Tue, Feb 11, 2020 | 333.50 | 338.18 | 331.11 | 335.29 | 6975 | NYSE | TYL | Mon, Feb 10, 2020 | 329.32 | 333.86 | 327.98 | 332.19 | 6974 | NYSE | TYL | Fri, Feb 7, 2020 | 332.74 | 334.16 | 329.23 | 329.74 | 6973 | NYSE | TYL | Thu, Feb 6, 2020 | 330.47 | 333.92 | 328.45 | 333.01 | 6972 | NYSE | TYL | Wed, Feb 5, 2020 | 336.30 | 336.30 | 326.58 | 330.24 | 6971 | NYSE | TYL | Tue, Feb 4, 2020 | 332.20 | 338.41 | 331.40 | 337.44 | 6970 | NYSE | TYL | Mon, Feb 3, 2020 | 325.68 | 330.24 | 324.73 | 329.27 | 6969 | NYSE | TYL | Fri, Jan 31, 2020 | 321.02 | 324.39 | 320.19 | 323.68 | 6968 | NYSE | TYL | Thu, Jan 30, 2020 | 315.50 | 321.53 | 315.34 | 321.43 | 6967 | NYSE | TYL | Wed, Jan 29, 2020 | 315.02 | 317.70 | 314.07 | 316.23 | 6966 | NYSE | TYL | Tue, Jan 28, 2020 | 310.15 | 317.26 | 308.74 | 313.69 | 6965 | NYSE | TYL | Mon, Jan 27, 2020 | 304.91 | 310.46 | 304.05 | 308.70 | 6964 | NYSE | TYL | Fri, Jan 24, 2020 | 313.69 | 315.26 | 308.81 | 309.90 | 6963 | NYSE | TYL | Thu, Jan 23, 2020 | 311.54 | 313.86 | 310.84 | 311.75 | 6962 | NYSE | TYL | Wed, Jan 22, 2020 | 312.60 | 314.42 | 311.23 | 311.48 | 6961 | NYSE | TYL | Tue, Jan 21, 2020 | 308.46 | 312.60 | 306.94 | 310.84 | 6960 | NYSE | TYL | Fri, Jan 17, 2020 | 313.48 | 313.48 | 308.73 | 309.03 | 6959 | NYSE | TYL | Thu, Jan 16, 2020 | 313.04 | 315.01 | 311.43 | 312.19 | 6958 | NYSE | TYL | Wed, Jan 15, 2020 | 308.90 | 312.51 | 308.90 | 311.31 | 6957 | NYSE | TYL | Tue, Jan 14, 2020 | 309.54 | 311.01 | 307.54 | 308.57 | 6956 | NYSE | TYL | Mon, Jan 13, 2020 | 307.72 | 311.78 | 307.72 | 309.62 | 6955 | NYSE | TYL | Fri, Jan 10, 2020 | 313.07 | 313.07 | 309.59 | 310.23 | 6954 | NYSE | TYL | Thu, Jan 9, 2020 | 313.21 | 313.50 | 310.65 | 311.39 | 6953 | NYSE | TYL | Wed, Jan 8, 2020 | 311.71 | 314.82 | 310.99 | 310.99 | 6952 | NYSE | TYL | Tue, Jan 7, 2020 | 320.46 | 320.46 | 306.16 | 311.27 | 6951 | NYSE | TYL | Mon, Jan 6, 2020 | 304.00 | 310.43 | 302.63 | 310.21 | 6950 | NYSE | TYL | Fri, Jan 3, 2020 | 302.32 | 308.42 | 302.32 | 306.67 | 6949 | NYSE | TYL | Thu, Jan 2, 2020 | 301.89 | 306.40 | 301.30 | 306.24 | 6948 | NYSE | TYL | Tue, Dec 31, 2019 | 297.74 | 300.26 | 296.08 | 300.02 | 6947 | NYSE | TYL | Mon, Dec 30, 2019 | 300.16 | 300.90 | 294.78 | 298.36 | 6946 | NYSE | TYL | Fri, Dec 27, 2019 | 300.00 | 300.74 | 298.80 | 300.57 | 6945 | NYSE | TYL | Thu, Dec 26, 2019 | 299.14 | 300.58 | 298.27 | 300.44 | 6944 | NYSE | TYL | Tue, Dec 24, 2019 | 297.91 | 298.59 | 296.22 | 298.39 | 6943 | NYSE | TYL | Mon, Dec 23, 2019 | 300.22 | 301.39 | 296.59 | 297.41 | 6942 | NYSE | TYL | Fri, Dec 20, 2019 | 297.73 | 299.85 | 297.21 | 299.78 | 6941 | NYSE | TYL | Thu, Dec 19, 2019 | 295.36 | 296.43 | 293.43 | 296.43 | 6940 | NYSE | TYL | Wed, Dec 18, 2019 | 291.60 | 295.00 | 291.40 | 294.50 | 6939 | NYSE | TYL | Tue, Dec 17, 2019 | 289.14 | 292.16 | 286.70 | 291.85 | 6938 | NYSE | TYL | Mon, Dec 16, 2019 | 285.82 | 290.60 | 285.03 | 289.95 | 6937 | NYSE | TYL | Fri, Dec 13, 2019 | 280.78 | 284.71 | 280.03 | 284.70 | 6936 | NYSE | TYL | Thu, Dec 12, 2019 | 278.89 | 280.78 | 277.19 | 280.73 | 6935 | NYSE | TYL | Wed, Dec 11, 2019 | 280.77 | 280.83 | 277.70 | 279.42 | 6934 | NYSE | TYL | Tue, Dec 10, 2019 | 284.99 | 285.57 | 280.81 | 280.87 | 6933 | NYSE | TYL | Mon, Dec 9, 2019 | 286.27 | 287.24 | 284.84 | 285.35 | 6932 | NYSE | TYL | Fri, Dec 6, 2019 | 286.64 | 288.57 | 285.18 | 286.27 | 6931 | NYSE | TYL | Thu, Dec 5, 2019 | 286.03 | 286.31 | 282.64 | 285.87 | 6930 | NYSE | TYL | Wed, Dec 4, 2019 | 290.00 | 290.64 | 285.85 | 287.72 | 6929 | NYSE | TYL | Tue, Dec 3, 2019 | 287.59 | 289.98 | 284.66 | 289.14 | 6928 | NYSE | TYL | Mon, Dec 2, 2019 | 289.33 | 290.00 | 283.35 | 289.28 | 6927 | NYSE | TYL | Fri, Nov 29, 2019 | 290.35 | 293.24 | 288.62 | 290.17 | 6926 | NYSE | TYL | Wed, Nov 27, 2019 | 293.53 | 293.84 | 289.16 | 291.09 | 6925 | NYSE | TYL | Tue, Nov 26, 2019 | 289.44 | 293.24 | 289.20 | 292.45 | 6924 | NYSE | TYL | Mon, Nov 25, 2019 | 288.57 | 291.42 | 287.95 | 289.33 | 6923 | NYSE | TYL | Fri, Nov 22, 2019 | 289.05 | 289.79 | 285.73 | 287.11 | 6922 | NYSE | TYL | Thu, Nov 21, 2019 | 288.74 | 290.61 | 285.21 | 286.90 | 6921 | NYSE | TYL | Wed, Nov 20, 2019 | 285.99 | 290.28 | 284.23 | 287.78 | 6920 | NYSE | TYL | Tue, Nov 19, 2019 | 284.99 | 288.24 | 284.28 | 286.93 | 6919 | NYSE | TYL | Mon, Nov 18, 2019 | 284.30 | 288.50 | 283.81 | 285.00 | 6918 | NYSE | TYL | Fri, Nov 15, 2019 | 283.75 | 286.74 | 282.00 | 284.83 | 6917 | NYSE | TYL | Thu, Nov 14, 2019 | 279.61 | 282.66 | 278.62 | 282.28 | 6916 | NYSE | TYL | Wed, Nov 13, 2019 | 277.19 | 281.03 | 275.87 | 279.89 | 6915 | NYSE | TYL | Tue, Nov 12, 2019 | 280.00 | 284.33 | 277.84 | 278.38 | 6914 | NYSE | TYL | Mon, Nov 11, 2019 | 276.29 | 281.21 | 275.01 | 279.62 | 6913 | NYSE | TYL | Fri, Nov 8, 2019 | 274.20 | 278.89 | 271.86 | 277.72 | 6912 | NYSE | TYL | Thu, Nov 7, 2019 | 277.38 | 277.66 | 273.24 | 274.15 | 6911 | NYSE | TYL | Wed, Nov 6, 2019 | 272.28 | 276.44 | 269.84 | 276.06 | 6910 | NYSE | TYL | Tue, Nov 5, 2019 | 269.67 | 272.08 | 268.67 | 271.84 | 6909 | NYSE | TYL | Mon, Nov 4, 2019 | 272.75 | 272.75 | 269.28 | 269.83 | 6908 | NYSE | TYL | Fri, Nov 1, 2019 | 269.41 | 275.00 | 267.77 | 271.97 | 6907 | NYSE | TYL | Thu, Oct 31, 2019 | 245.00 | 274.89 | 245.00 | 268.52 | 6906 | NYSE | TYL | Wed, Oct 30, 2019 | 264.54 | 269.42 | 262.88 | 269.14 | 6905 | NYSE | TYL | Tue, Oct 29, 2019 | 262.13 | 266.12 | 261.43 | 264.38 | 6904 | NYSE | TYL | Mon, Oct 28, 2019 | 262.23 | 263.66 | 260.39 | 262.32 | 6903 | NYSE | TYL | Fri, Oct 25, 2019 | 261.13 | 264.57 | 259.02 | 260.93 | 6902 | NYSE | TYL | Thu, Oct 24, 2019 | 260.74 | 265.47 | 258.59 | 262.80 | 6901 | NYSE | TYL | Wed, Oct 23, 2019 | 259.09 | 264.32 | 257.69 | 258.08 | 6900 | NYSE | TYL | Tue, Oct 22, 2019 | 262.81 | 265.79 | 259.65 | 260.14 | 6899 | NYSE | TYL | Mon, Oct 21, 2019 | 265.15 | 265.81 | 263.18 | 263.28 | 6898 | NYSE | TYL | Fri, Oct 18, 2019 | 268.03 | 268.03 | 258.96 | 263.23 | 6897 | NYSE | TYL | Thu, Oct 17, 2019 | 264.23 | 268.78 | 263.36 | 268.03 | 6896 | NYSE | TYL | Wed, Oct 16, 2019 | 269.42 | 269.42 | 261.66 | 263.29 | 6895 | NYSE | TYL | Tue, Oct 15, 2019 | 268.38 | 271.87 | 268.00 | 269.69 | 6894 | NYSE | TYL | Mon, Oct 14, 2019 | 268.29 | 270.51 | 267.36 | 268.38 | 6893 | NYSE | TYL | Fri, Oct 11, 2019 | 266.34 | 270.60 | 266.02 | 268.24 | 6892 | NYSE | TYL | Thu, Oct 10, 2019 | 264.22 | 265.72 | 261.86 | 264.34 | 6891 | NYSE | TYL | Wed, Oct 9, 2019 | 261.90 | 266.58 | 261.17 | 265.31 | 6890 | NYSE | TYL | Tue, Oct 8, 2019 | 259.36 | 263.71 | 255.10 | 260.48 | 6889 | NYSE | TYL | Mon, Oct 7, 2019 | 261.39 | 261.66 | 259.25 | 260.10 | 6888 | NYSE | TYL | Fri, Oct 4, 2019 | 262.45 | 265.56 | 260.17 | 262.29 | 6887 | NYSE | TYL | Thu, Oct 3, 2019 | 257.86 | 262.99 | 255.45 | 262.07 | 6886 | NYSE | TYL | Wed, Oct 2, 2019 | 260.60 | 261.86 | 255.89 | 257.86 | 6885 | NYSE | TYL | Tue, Oct 1, 2019 | 263.93 | 265.44 | 260.94 | 262.01 | 6884 | NYSE | TYL | Mon, Sep 30, 2019 | 256.20 | 263.28 | 256.17 | 262.50 | 6883 | NYSE | TYL | Fri, Sep 27, 2019 | 265.00 | 265.00 | 255.67 | 256.26 | 6882 | NYSE | TYL | Thu, Sep 26, 2019 | 263.22 | 264.52 | 260.81 | 263.19 | 6881 | NYSE | TYL | Wed, Sep 25, 2019 | 256.66 | 263.49 | 255.37 | 262.96 | 6880 | NYSE | TYL | Tue, Sep 24, 2019 | 260.60 | 263.88 | 255.79 | 256.66 | 6879 | NYSE | TYL | Mon, Sep 23, 2019 | 258.85 | 260.46 | 257.04 | 259.96 | 6878 | NYSE | TYL | Fri, Sep 20, 2019 | 261.24 | 262.44 | 256.67 | 258.32 | 6877 | NYSE | TYL | Thu, Sep 19, 2019 | 261.50 | 262.99 | 258.83 | 259.30 | 6876 | NYSE | TYL | Wed, Sep 18, 2019 | 259.23 | 261.39 | 257.62 | 260.66 | 6875 | NYSE | TYL | Tue, Sep 17, 2019 | 257.77 | 260.97 | 256.88 | 259.69 | 6874 | NYSE | TYL | Mon, Sep 16, 2019 | 255.20 | 258.97 | 255.20 | 257.65 | 6873 | NYSE | TYL | Fri, Sep 13, 2019 | 258.02 | 258.37 | 253.65 | 256.70 | 6872 | NYSE | TYL | Thu, Sep 12, 2019 | 254.61 | 259.45 | 254.35 | 258.39 | 6871 | NYSE | TYL | Wed, Sep 11, 2019 | 250.62 | 253.83 | 249.44 | 252.50 | 6870 | NYSE | TYL | Tue, Sep 10, 2019 | 252.49 | 252.62 | 248.03 | 250.54 | 6869 | NYSE | TYL | Mon, Sep 9, 2019 | 258.96 | 259.95 | 251.86 | 253.72 | 6868 | NYSE | TYL | Fri, Sep 6, 2019 | 259.20 | 261.70 | 257.59 | 257.78 | 6867 | NYSE | TYL | Thu, Sep 5, 2019 | 258.00 | 259.70 | 254.24 | 259.17 | 6866 | NYSE | TYL | Wed, Sep 4, 2019 | 259.00 | 259.78 | 254.05 | 256.59 | 6865 | NYSE | TYL | Tue, Sep 3, 2019 | 255.40 | 257.59 | 254.28 | 256.01 | 6864 | NYSE | TYL | Fri, Aug 30, 2019 | 257.05 | 257.30 | 252.80 | 256.54 | 6863 | NYSE | TYL | Thu, Aug 29, 2019 | 256.63 | 258.95 | 255.07 | 256.05 | 6862 | NYSE | TYL | Wed, Aug 28, 2019 | 253.61 | 256.40 | 250.64 | 254.50 | 6861 | NYSE | TYL | Tue, Aug 27, 2019 | 257.33 | 258.05 | 250.67 | 254.63 | 6860 | NYSE | TYL | Mon, Aug 26, 2019 | 255.79 | 257.37 | 253.37 | 257.26 | 6859 | NYSE | TYL | Fri, Aug 23, 2019 | 257.94 | 260.04 | 252.70 | 253.42 | 6858 | NYSE | TYL | Thu, Aug 22, 2019 | 259.00 | 259.64 | 256.08 | 258.59 | 6857 | NYSE | TYL | Wed, Aug 21, 2019 | 257.00 | 258.94 | 256.78 | 257.85 | 6856 | NYSE | TYL | Tue, Aug 20, 2019 | 255.00 | 256.46 | 250.40 | 254.86 | 6855 | NYSE | TYL | Mon, Aug 19, 2019 | 257.18 | 257.57 | 254.79 | 256.00 | 6854 | NYSE | TYL | Fri, Aug 16, 2019 | 254.45 | 258.52 | 253.05 | 254.30 | 6853 | NYSE | TYL | Thu, Aug 15, 2019 | 251.80 | 254.73 | 250.31 | 253.12 | 6852 | NYSE | TYL | Wed, Aug 14, 2019 | 251.28 | 252.87 | 248.61 | 251.23 | 6851 | NYSE | TYL | Tue, Aug 13, 2019 | 251.56 | 256.86 | 249.30 | 254.85 | 6850 | NYSE | TYL | Mon, Aug 12, 2019 | 254.97 | 254.97 | 250.26 | 251.75 | 6849 | NYSE | TYL | Fri, Aug 9, 2019 | 253.97 | 256.68 | 253.97 | 255.54 | 6848 | NYSE | TYL | Thu, Aug 8, 2019 | 252.00 | 257.51 | 250.60 | 255.77 | 6847 | NYSE | TYL | Wed, Aug 7, 2019 | 244.95 | 251.29 | 244.17 | 250.28 | 6846 | NYSE | TYL | Tue, Aug 6, 2019 | 243.67 | 246.74 | 240.17 | 246.39 | 6845 | NYSE | TYL | Mon, Aug 5, 2019 | 238.80 | 245.56 | 238.57 | 241.25 | 6844 | NYSE | TYL | Fri, Aug 2, 2019 | 248.00 | 249.91 | 243.51 | 248.75 | 6843 | NYSE | TYL | Thu, Aug 1, 2019 | 234.42 | 250.45 | 234.40 | 246.84 | 6842 | NYSE | TYL | Wed, Jul 31, 2019 | 233.24 | 238.90 | 232.89 | 233.35 | 6841 | NYSE | TYL | Tue, Jul 30, 2019 | 230.62 | 234.39 | 230.62 | 233.26 | 6840 | NYSE | TYL | Mon, Jul 29, 2019 | 233.00 | 233.35 | 228.54 | 232.48 | 6839 | NYSE | TYL | Fri, Jul 26, 2019 | 229.13 | 233.87 | 229.13 | 232.58 | 6838 | NYSE | TYL | Thu, Jul 25, 2019 | 223.70 | 229.12 | 220.99 | 228.76 | 6837 | NYSE | TYL | Wed, Jul 24, 2019 | 219.10 | 223.88 | 219.10 | 223.72 | 6836 | NYSE | TYL | Tue, Jul 23, 2019 | 221.59 | 221.96 | 218.00 | 219.47 | 6835 | NYSE | TYL | Mon, Jul 22, 2019 | 221.85 | 222.39 | 219.83 | 220.54 | 6834 | NYSE | TYL | Fri, Jul 19, 2019 | 225.54 | 226.30 | 220.87 | 221.02 | 6833 | NYSE | TYL | Thu, Jul 18, 2019 | 224.37 | 225.58 | 222.49 | 224.42 | 6832 | NYSE | TYL | Wed, Jul 17, 2019 | 222.77 | 224.73 | 221.01 | 224.51 | 6831 | NYSE | TYL | Tue, Jul 16, 2019 | 224.78 | 226.61 | 221.37 | 222.86 | 6830 | NYSE | TYL | Mon, Jul 15, 2019 | 226.50 | 227.16 | 223.40 | 225.13 | 6829 | NYSE | TYL | Fri, Jul 12, 2019 | 227.13 | 227.75 | 225.60 | 227.27 | 6828 | NYSE | TYL | Thu, Jul 11, 2019 | 225.48 | 226.70 | 223.93 | 226.53 | 6827 | NYSE | TYL | Wed, Jul 10, 2019 | 223.97 | 227.18 | 223.46 | 225.20 | 6826 | NYSE | TYL | Tue, Jul 9, 2019 | 217.24 | 222.74 | 217.24 | 222.53 | 6825 | NYSE | TYL | Mon, Jul 8, 2019 | 221.57 | 221.61 | 217.40 | 218.89 | 6824 | NYSE | TYL | Fri, Jul 5, 2019 | 220.33 | 222.02 | 218.58 | 221.99 | 6823 | NYSE | TYL | Wed, Jul 3, 2019 | 220.89 | 222.23 | 219.95 | 221.06 | 6822 | NYSE | TYL | Tue, Jul 2, 2019 | 220.51 | 221.51 | 218.00 | 220.05 | 6821 | NYSE | TYL | Mon, Jul 1, 2019 | 220.19 | 220.56 | 217.19 | 220.51 | 6820 | NYSE | TYL | Fri, Jun 28, 2019 | 213.63 | 217.38 | 213.63 | 216.02 | 6819 | NYSE | TYL | Thu, Jun 27, 2019 | 212.80 | 216.18 | 212.46 | 213.16 | 6818 | NYSE | TYL | Wed, Jun 26, 2019 | 214.38 | 215.85 | 210.80 | 211.54 | 6817 | NYSE | TYL | Tue, Jun 25, 2019 | 217.95 | 219.34 | 212.78 | 213.25 | 6816 | NYSE | TYL | Mon, Jun 24, 2019 | 223.78 | 225.12 | 217.65 | 218.23 | 6815 | NYSE | TYL | Fri, Jun 21, 2019 | 220.78 | 225.48 | 220.20 | 223.80 | 6814 | NYSE | TYL | Thu, Jun 20, 2019 | 227.29 | 228.47 | 221.11 | 222.05 | 6813 | NYSE | TYL | Wed, Jun 19, 2019 | 221.29 | 225.70 | 220.35 | 224.89 | 6812 | NYSE | TYL | Tue, Jun 18, 2019 | 221.11 | 223.91 | 219.60 | 221.06 | 6811 | NYSE | TYL | Mon, Jun 17, 2019 | 217.52 | 221.55 | 217.01 | 219.29 | 6810 | NYSE | TYL | Fri, Jun 14, 2019 | 219.51 | 219.81 | 217.55 | 219.19 | 6809 | NYSE | TYL | Thu, Jun 13, 2019 | 222.79 | 224.00 | 218.02 | 219.39 | 6808 | NYSE | TYL | Wed, Jun 12, 2019 | 219.05 | 222.84 | 216.69 | 222.47 | 6807 | NYSE | TYL | Tue, Jun 11, 2019 | 221.75 | 221.75 | 218.66 | 219.50 | 6806 | NYSE | TYL | Mon, Jun 10, 2019 | 220.32 | 222.79 | 218.64 | 220.09 | 6805 | NYSE | TYL | Fri, Jun 7, 2019 | 219.00 | 220.83 | 216.80 | 219.91 | 6804 | NYSE | TYL | Thu, Jun 6, 2019 | 215.19 | 218.70 | 213.24 | 218.43 | 6803 | NYSE | TYL | Wed, Jun 5, 2019 | 212.49 | 216.45 | 211.05 | 215.74 | 6802 | NYSE | TYL | Tue, Jun 4, 2019 | 209.96 | 212.46 | 208.69 | 211.50 | 6801 | NYSE | TYL | Mon, Jun 3, 2019 | 212.73 | 212.73 | 205.90 | 208.03 | 6800 | NYSE | TYL | Fri, May 31, 2019 | 210.70 | 215.87 | 210.70 | 213.35 | 6799 | NYSE | TYL | Thu, May 30, 2019 | 213.85 | 215.15 | 212.33 | 213.23 | 6798 | NYSE | TYL | Wed, May 29, 2019 | 216.07 | 217.19 | 212.50 | 212.99 | 6797 | NYSE | TYL | Tue, May 28, 2019 | 216.13 | 220.71 | 215.76 | 217.21 | 6796 | NYSE | TYL | Fri, May 24, 2019 | 214.00 | 216.67 | 214.00 | 215.45 | 6795 | NYSE | TYL | Thu, May 23, 2019 | 217.25 | 217.25 | 212.15 | 213.38 | 6794 | NYSE | TYL | Wed, May 22, 2019 | 216.11 | 220.80 | 215.99 | 220.10 | 6793 | NYSE | TYL | Tue, May 21, 2019 | 214.53 | 217.26 | 213.04 | 217.13 | 6792 | NYSE | TYL | Mon, May 20, 2019 | 210.44 | 213.70 | 209.89 | 212.88 | 6791 | NYSE | TYL | Fri, May 17, 2019 | 215.20 | 217.13 | 212.71 | 213.71 | 6790 | NYSE | TYL | Thu, May 16, 2019 | 214.47 | 218.00 | 212.90 | 217.00 | 6789 | NYSE | TYL | Wed, May 15, 2019 | 209.46 | 214.08 | 209.46 | 213.17 | 6788 | NYSE | TYL | Tue, May 14, 2019 | 211.12 | 215.30 | 210.11 | 211.18 | 6787 | NYSE | TYL | Mon, May 13, 2019 | 213.60 | 214.37 | 209.87 | 210.59 | 6786 | NYSE | TYL | Fri, May 10, 2019 | 215.00 | 219.96 | 212.08 | 218.23 | 6785 | NYSE | TYL | Thu, May 9, 2019 | 215.33 | 216.93 | 210.37 | 215.70 | 6784 | NYSE | TYL | Wed, May 8, 2019 | 217.13 | 220.14 | 216.01 | 217.31 | 6783 | NYSE | TYL | Tue, May 7, 2019 | 220.00 | 220.64 | 215.75 | 217.28 | 6782 | NYSE | TYL | Mon, May 6, 2019 | 215.00 | 222.67 | 213.91 | 222.22 | 6781 | NYSE | TYL | Fri, May 3, 2019 | 216.54 | 220.00 | 215.53 | 218.29 | 6780 | NYSE | TYL | Thu, May 2, 2019 | 220.00 | 221.17 | 207.53 | 216.03 | 6779 | NYSE | TYL | Wed, May 1, 2019 | 232.36 | 233.15 | 224.62 | 225.91 | 6778 | NYSE | TYL | Tue, Apr 30, 2019 | 228.10 | 232.27 | 227.11 | 231.91 | 6777 | NYSE | TYL | Mon, Apr 29, 2019 | 227.12 | 228.77 | 225.57 | 228.49 | 6776 | NYSE | TYL | Fri, Apr 26, 2019 | 224.07 | 226.42 | 222.63 | 225.91 | 6775 | NYSE | TYL | Thu, Apr 25, 2019 | 223.33 | 224.81 | 221.22 | 224.06 | 6774 | NYSE | TYL | Wed, Apr 24, 2019 | 224.67 | 226.47 | 222.57 | 222.89 | 6773 | NYSE | TYL | Tue, Apr 23, 2019 | 220.27 | 223.61 | 219.70 | 223.55 | 6772 | NYSE | TYL | Mon, Apr 22, 2019 | 217.45 | 220.21 | 217.41 | 219.69 | 6771 | NYSE | TYL | Thu, Apr 18, 2019 | 219.74 | 219.74 | 215.48 | 218.48 | 6770 | NYSE | TYL | Wed, Apr 17, 2019 | 220.01 | 221.70 | 218.65 | 218.97 | 6769 | NYSE | TYL | Tue, Apr 16, 2019 | 218.50 | 220.32 | 217.86 | 219.43 | 6768 | NYSE | TYL | Mon, Apr 15, 2019 | 217.01 | 217.76 | 215.52 | 217.76 | 6767 | NYSE | TYL | Fri, Apr 12, 2019 | 214.74 | 218.32 | 212.72 | 217.00 | 6766 | NYSE | TYL | Thu, Apr 11, 2019 | 213.34 | 215.59 | 212.07 | 213.63 | 6765 | NYSE | TYL | Wed, Apr 10, 2019 | 212.05 | 214.54 | 212.05 | 213.07 | 6764 | NYSE | TYL | Tue, Apr 9, 2019 | 210.41 | 212.47 | 209.51 | 211.49 | 6763 | NYSE | TYL | Mon, Apr 8, 2019 | 209.15 | 210.11 | 206.25 | 210.11 | 6762 | NYSE | TYL | Fri, Apr 5, 2019 | 208.23 | 210.33 | 207.81 | 209.44 | 6761 | NYSE | TYL | Thu, Apr 4, 2019 | 209.12 | 209.52 | 205.63 | 207.73 | 6760 | NYSE | TYL | Wed, Apr 3, 2019 | 208.70 | 208.96 | 207.39 | 208.70 | 6759 | NYSE | TYL | Tue, Apr 2, 2019 | 207.00 | 207.60 | 205.19 | 207.24 | 6758 | NYSE | TYL | Mon, Apr 1, 2019 | 205.98 | 207.46 | 203.77 | 206.87 | 6757 | NYSE | TYL | Fri, Mar 29, 2019 | 205.06 | 206.03 | 203.61 | 204.40 | 6756 | NYSE | TYL | Thu, Mar 28, 2019 | 201.18 | 204.71 | 200.62 | 204.47 | 6755 | NYSE | TYL | Wed, Mar 27, 2019 | 199.55 | 200.68 | 197.77 | 199.85 | 6754 | NYSE | TYL | Tue, Mar 26, 2019 | 199.94 | 201.28 | 198.21 | 199.25 | 6753 | NYSE | TYL | Mon, Mar 25, 2019 | 199.07 | 199.33 | 196.88 | 198.09 | 6752 | NYSE | TYL | Fri, Mar 22, 2019 | 206.64 | 207.07 | 198.95 | 199.07 | 6751 | NYSE | TYL | Thu, Mar 21, 2019 | 203.06 | 208.43 | 203.05 | 207.73 | 6750 | NYSE | TYL | Wed, Mar 20, 2019 | 203.76 | 205.69 | 202.37 | 203.51 | 6749 | NYSE | TYL | Tue, Mar 19, 2019 | 204.39 | 205.48 | 202.93 | 204.57 | 6748 | NYSE | TYL | Mon, Mar 18, 2019 | 202.17 | 204.64 | 201.20 | 203.70 | 6747 | NYSE | TYL | Fri, Mar 15, 2019 | 201.66 | 203.38 | 201.35 | 202.39 | 6746 | NYSE | TYL | Thu, Mar 14, 2019 | 201.55 | 202.14 | 199.32 | 201.62 | 6745 | NYSE | TYL | Wed, Mar 13, 2019 | 201.65 | 203.61 | 200.48 | 201.64 | 6744 | NYSE | TYL | Tue, Mar 12, 2019 | 201.97 | 202.77 | 200.26 | 201.37 | 6743 | NYSE | TYL | Mon, Mar 11, 2019 | 199.50 | 202.46 | 198.53 | 202.03 | 6742 | NYSE | TYL | Fri, Mar 8, 2019 | 197.86 | 199.79 | 197.10 | 199.19 | 6741 | NYSE | TYL | Thu, Mar 7, 2019 | 200.02 | 202.03 | 198.48 | 199.91 | 6740 | NYSE | TYL | Wed, Mar 6, 2019 | 200.28 | 201.60 | 198.55 | 199.41 | 6739 | NYSE | TYL | Tue, Mar 5, 2019 | 201.95 | 203.04 | 200.59 | 200.59 | 6738 | NYSE | TYL | Mon, Mar 4, 2019 | 206.61 | 206.68 | 199.70 | 201.53 | 6737 | NYSE | TYL | Fri, Mar 1, 2019 | 206.91 | 207.32 | 203.39 | 206.28 | 6736 | NYSE | TYL | Thu, Feb 28, 2019 | 205.42 | 207.20 | 204.73 | 204.79 | 6735 | NYSE | TYL | Wed, Feb 27, 2019 | 204.00 | 206.78 | 203.81 | 206.04 | 6734 | NYSE | TYL | Tue, Feb 26, 2019 | 204.61 | 206.04 | 203.53 | 204.38 | 6733 | NYSE | TYL | Mon, Feb 25, 2019 | 208.57 | 209.00 | 205.38 | 205.50 | 6732 | NYSE | TYL | Fri, Feb 22, 2019 | 206.48 | 209.21 | 205.91 | 207.55 | 6731 | NYSE | TYL | Thu, Feb 21, 2019 | 208.87 | 211.21 | 201.20 | 208.70 | 6730 | NYSE | TYL | Wed, Feb 20, 2019 | 215.40 | 215.52 | 211.55 | 213.19 | 6729 | NYSE | TYL | Tue, Feb 19, 2019 | 215.40 | 216.99 | 214.15 | 215.84 | 6728 | NYSE | TYL | Fri, Feb 15, 2019 | 216.56 | 217.89 | 214.58 | 216.04 | 6727 | NYSE | TYL | Thu, Feb 14, 2019 | 212.52 | 216.87 | 212.46 | 215.75 | 6726 | NYSE | TYL | Wed, Feb 13, 2019 | 209.66 | 214.00 | 209.66 | 213.29 | 6725 | NYSE | TYL | Tue, Feb 12, 2019 | 209.11 | 209.78 | 206.57 | 209.64 | 6724 | NYSE | TYL | Mon, Feb 11, 2019 | 208.93 | 210.75 | 206.85 | 207.53 | 6723 | NYSE | TYL | Fri, Feb 8, 2019 | 203.14 | 208.83 | 203.14 | 208.20 | 6722 | NYSE | TYL | Thu, Feb 7, 2019 | 202.30 | 205.22 | 200.71 | 203.91 | 6721 | NYSE | TYL | Wed, Feb 6, 2019 | 206.20 | 206.40 | 202.23 | 204.27 | 6720 | NYSE | TYL | Tue, Feb 5, 2019 | 201.75 | 205.90 | 201.55 | 205.68 | 6719 | NYSE | TYL | Mon, Feb 4, 2019 | 197.08 | 200.77 | 195.83 | 200.59 | 6718 | NYSE | TYL | Fri, Feb 1, 2019 | 190.10 | 197.30 | 190.01 | 196.67 | 6717 | NYSE | TYL | Thu, Jan 31, 2019 | 188.98 | 192.48 | 188.82 | 189.19 | 6716 | NYSE | TYL | Wed, Jan 30, 2019 | 189.00 | 190.00 | 187.64 | 189.46 | 6715 | NYSE | TYL | Tue, Jan 29, 2019 | 190.62 | 190.62 | 187.65 | 188.26 | 6714 | NYSE | TYL | Mon, Jan 28, 2019 | 188.81 | 191.41 | 188.55 | 190.64 | 6713 | NYSE | TYL | Fri, Jan 25, 2019 | 189.84 | 191.48 | 189.37 | 189.76 | 6712 | NYSE | TYL | Thu, Jan 24, 2019 | 185.65 | 188.15 | 185.54 | 187.84 | 6711 | NYSE | TYL | Wed, Jan 23, 2019 | 183.94 | 186.37 | 183.69 | 185.95 | 6710 | NYSE | TYL | Tue, Jan 22, 2019 | 188.42 | 189.22 | 183.14 | 184.21 | 6709 | NYSE | TYL | Fri, Jan 18, 2019 | 186.54 | 190.83 | 184.77 | 189.45 | 6708 | NYSE | TYL | Thu, Jan 17, 2019 | 184.88 | 186.75 | 184.20 | 184.89 | 6707 | NYSE | TYL | Wed, Jan 16, 2019 | 185.25 | 185.95 | 183.67 | 185.10 | 6706 | NYSE | TYL | Tue, Jan 15, 2019 | 182.67 | 185.70 | 181.22 | 184.72 | 6705 | NYSE | TYL | Mon, Jan 14, 2019 | 182.85 | 184.05 | 181.27 | 182.65 | 6704 | NYSE | TYL | Fri, Jan 11, 2019 | 184.79 | 185.47 | 182.91 | 183.96 | 6703 | NYSE | TYL | Thu, Jan 10, 2019 | 184.19 | 185.95 | 183.08 | 185.46 | 6702 | NYSE | TYL | Wed, Jan 9, 2019 | 185.58 | 186.36 | 183.68 | 185.44 | 6701 | NYSE | TYL | Tue, Jan 8, 2019 | 184.55 | 186.47 | 183.26 | 185.11 | 6700 | NYSE | TYL | Mon, Jan 7, 2019 | 180.69 | 184.87 | 177.85 | 182.84 | 6699 | NYSE | TYL | Fri, Jan 4, 2019 | 178.84 | 182.52 | 178.06 | 180.16 | 6698 | NYSE | TYL | Thu, Jan 3, 2019 | 181.10 | 181.35 | 176.27 | 176.63 | 6697 | NYSE | TYL | Wed, Jan 2, 2019 | 183.42 | 186.94 | 181.23 | 182.24 | 6696 | NYSE | TYL | Mon, Dec 31, 2018 | 182.82 | 186.06 | 181.49 | 185.82 | 6695 | NYSE | TYL | Fri, Dec 28, 2018 | 183.11 | 185.02 | 180.38 | 181.51 | 6694 | NYSE | TYL | Thu, Dec 27, 2018 | 178.34 | 182.88 | 177.35 | 182.88 | 6693 | NYSE | TYL | Wed, Dec 26, 2018 | 175.00 | 181.14 | 173.70 | 181.12 | 6692 | NYSE | TYL | Mon, Dec 24, 2018 | 176.01 | 178.00 | 173.26 | 173.85 | 6691 | NYSE | TYL | Fri, Dec 21, 2018 | 180.71 | 182.71 | 176.86 | 177.18 | 6690 | NYSE | TYL | Thu, Dec 20, 2018 | 182.10 | 183.50 | 176.49 | 180.14 | 6689 | NYSE | TYL | Wed, Dec 19, 2018 | 182.71 | 187.03 | 180.78 | 182.69 | 6688 | NYSE | TYL | Tue, Dec 18, 2018 | 182.77 | 184.35 | 180.80 | 183.15 | 6687 | NYSE | TYL | Mon, Dec 17, 2018 | 185.83 | 186.42 | 180.50 | 180.92 | 6686 | NYSE | TYL | Fri, Dec 14, 2018 | 184.29 | 187.22 | 184.29 | 186.28 | 6685 | NYSE | TYL | Thu, Dec 13, 2018 | 187.59 | 188.06 | 185.01 | 186.35 | 6684 | NYSE | TYL | Wed, Dec 12, 2018 | 186.56 | 188.76 | 185.15 | 187.16 | 6683 | NYSE | TYL | Tue, Dec 11, 2018 | 189.12 | 190.34 | 183.11 | 184.08 | 6682 | NYSE | TYL | Mon, Dec 10, 2018 | 182.00 | 188.18 | 182.00 | 187.06 | 6681 | NYSE | TYL | Fri, Dec 7, 2018 | 185.86 | 188.38 | 181.11 | 182.28 | 6680 | NYSE | TYL | Thu, Dec 6, 2018 | 183.55 | 186.24 | 181.74 | 185.51 | 6679 | NYSE | TYL | Tue, Dec 4, 2018 | 192.07 | 193.74 | 187.24 | 187.33 | 6678 | NYSE | TYL | Mon, Dec 3, 2018 | 195.20 | 196.70 | 192.16 | 193.44 | 6677 | NYSE | TYL | Fri, Nov 30, 2018 | 191.69 | 193.94 | 190.47 | 192.76 | 6676 | NYSE | TYL | Thu, Nov 29, 2018 | 189.35 | 192.61 | 188.85 | 191.07 | 6675 | NYSE | TYL | Wed, Nov 28, 2018 | 189.14 | 191.39 | 187.54 | 190.67 | 6674 | NYSE | TYL | Tue, Nov 27, 2018 | 188.53 | 188.91 | 187.03 | 187.79 | 6673 | NYSE | TYL | Mon, Nov 26, 2018 | 188.53 | 189.20 | 186.91 | 189.11 | 6672 | NYSE | TYL | Fri, Nov 23, 2018 | 183.11 | 186.79 | 183.11 | 186.18 | 6671 | NYSE | TYL | Wed, Nov 21, 2018 | 184.12 | 185.92 | 182.77 | 184.91 | 6670 | NYSE | TYL | Tue, Nov 20, 2018 | 177.81 | 184.79 | 176.55 | 182.40 | 6669 | NYSE | TYL | Mon, Nov 19, 2018 | 188.31 | 189.33 | 180.63 | 181.00 | 6668 | NYSE | TYL | Fri, Nov 16, 2018 | 188.98 | 190.35 | 187.89 | 188.69 | 6667 | NYSE | TYL | Thu, Nov 15, 2018 | 186.30 | 190.54 | 186.30 | 190.18 | 6666 | NYSE | TYL | Wed, Nov 14, 2018 | 188.50 | 190.45 | 186.53 | 187.08 | 6665 | NYSE | TYL | Tue, Nov 13, 2018 | 187.96 | 190.04 | 185.76 | 187.27 | 6664 | NYSE | TYL | Mon, Nov 12, 2018 | 187.46 | 189.05 | 184.67 | 187.02 | 6663 | NYSE | TYL | Fri, Nov 9, 2018 | 186.44 | 191.19 | 186.09 | 188.48 | 6662 | NYSE | TYL | Thu, Nov 8, 2018 | 187.85 | 190.01 | 184.58 | 187.75 | 6661 | NYSE | TYL | Wed, Nov 7, 2018 | 189.54 | 191.17 | 187.45 | 187.50 | 6660 | NYSE | TYL | Tue, Nov 6, 2018 | 187.28 | 189.92 | 187.00 | 187.30 | 6659 | NYSE | TYL | Mon, Nov 5, 2018 | 194.39 | 195.65 | 187.86 | 188.00 | 6658 | NYSE | TYL | Fri, Nov 2, 2018 | 196.00 | 198.56 | 194.07 | 194.90 | 6657 | NYSE | TYL | Thu, Nov 1, 2018 | 209.56 | 211.67 | 191.91 | 195.00 | 6656 | NYSE | TYL | Wed, Oct 31, 2018 | 211.06 | 215.93 | 210.72 | 211.66 | 6655 | NYSE | TYL | Tue, Oct 30, 2018 | 205.13 | 211.15 | 203.33 | 208.21 | 6654 | NYSE | TYL | Mon, Oct 29, 2018 | 209.60 | 212.46 | 202.17 | 205.44 | 6653 | NYSE | TYL | Fri, Oct 26, 2018 | 205.87 | 211.15 | 205.41 | 206.21 | 6652 | NYSE | TYL | Thu, Oct 25, 2018 | 208.50 | 211.89 | 206.75 | 210.56 | 6651 | NYSE | TYL | Wed, Oct 24, 2018 | 212.55 | 213.28 | 206.00 | 206.10 | 6650 | NYSE | TYL | Tue, Oct 23, 2018 | 207.72 | 214.25 | 205.91 | 213.28 | 6649 | NYSE | TYL | Mon, Oct 22, 2018 | 213.87 | 215.00 | 211.04 | 211.12 | 6648 | NYSE | TYL | Fri, Oct 19, 2018 | 216.85 | 218.14 | 211.10 | 212.53 | 6647 | NYSE | TYL | Thu, Oct 18, 2018 | 219.09 | 220.07 | 214.04 | 215.72 | 6646 | NYSE | TYL | Wed, Oct 17, 2018 | 222.79 | 222.79 | 218.96 | 220.38 | 6645 | NYSE | TYL | Tue, Oct 16, 2018 | 216.97 | 224.22 | 215.50 | 223.74 | 6644 | NYSE | TYL | Mon, Oct 15, 2018 | 213.57 | 216.02 | 210.55 | 213.90 | 6643 | NYSE | TYL | Fri, Oct 12, 2018 | 215.13 | 216.91 | 210.13 | 213.64 | 6642 | NYSE | TYL | Thu, Oct 11, 2018 | 211.38 | 215.28 | 209.00 | 210.80 | 6641 | NYSE | TYL | Wed, Oct 10, 2018 | 218.66 | 218.66 | 211.21 | 212.81 | 6640 | NYSE | TYL | Tue, Oct 9, 2018 | 219.07 | 221.19 | 217.00 | 219.82 | 6639 | NYSE | TYL | Mon, Oct 8, 2018 | 224.45 | 224.45 | 216.11 | 219.97 | 6638 | NYSE | TYL | Fri, Oct 5, 2018 | 229.92 | 232.00 | 224.27 | 225.36 | 6637 | NYSE | TYL | Thu, Oct 4, 2018 | 237.02 | 237.29 | 228.30 | 229.76 | 6636 | NYSE | TYL | Wed, Oct 3, 2018 | 236.96 | 238.20 | 235.13 | 237.23 | 6635 | NYSE | TYL | Tue, Oct 2, 2018 | 240.36 | 242.98 | 234.76 | 236.00 | 6634 | NYSE | TYL | Mon, Oct 1, 2018 | 246.62 | 246.62 | 239.03 | 239.80 | 6633 | NYSE | TYL | Fri, Sep 28, 2018 | 244.23 | 246.64 | 243.26 | 245.06 | 6632 | NYSE | TYL | Thu, Sep 27, 2018 | 244.80 | 247.97 | 244.31 | 244.43 | 6631 | NYSE | TYL | Wed, Sep 26, 2018 | 244.86 | 246.55 | 242.95 | 244.21 | 6630 | NYSE | TYL | Tue, Sep 25, 2018 | 245.73 | 248.44 | 243.97 | 244.17 | 6629 | NYSE | TYL | Mon, Sep 24, 2018 | 240.86 | 246.07 | 238.38 | 245.86 | 6628 | NYSE | TYL | Fri, Sep 21, 2018 | 242.30 | 243.45 | 239.81 | 241.35 | 6627 | NYSE | TYL | Thu, Sep 20, 2018 | 241.21 | 242.46 | 239.65 | 242.10 | 6626 | NYSE | TYL | Wed, Sep 19, 2018 | 242.38 | 242.38 | 237.45 | 239.70 | 6625 | NYSE | TYL | Tue, Sep 18, 2018 | 240.64 | 243.82 | 240.30 | 242.73 | 6624 | NYSE | TYL | Mon, Sep 17, 2018 | 248.57 | 248.57 | 239.64 | 240.17 | 6623 | NYSE | TYL | Fri, Sep 14, 2018 | 248.33 | 250.44 | 248.07 | 249.27 | 6622 | NYSE | TYL | Thu, Sep 13, 2018 | 251.50 | 252.18 | 246.53 | 247.93 | 6621 | NYSE | TYL | Wed, Sep 12, 2018 | 250.00 | 251.40 | 246.84 | 250.29 | 6620 | NYSE | TYL | Tue, Sep 11, 2018 | 246.47 | 252.47 | 246.47 | 249.93 | 6619 | NYSE | TYL | Mon, Sep 10, 2018 | 248.38 | 248.45 | 246.88 | 247.44 | 6618 | NYSE | TYL | Fri, Sep 7, 2018 | 247.27 | 249.00 | 245.06 | 246.09 | 6617 | NYSE | TYL | Thu, Sep 6, 2018 | 245.93 | 249.05 | 245.19 | 248.33 | 6616 | NYSE | TYL | Wed, Sep 5, 2018 | 249.72 | 249.72 | 242.68 | 246.19 | 6615 | NYSE | TYL | Tue, Sep 4, 2018 | 247.15 | 251.73 | 246.28 | 250.80 | 6614 | NYSE | TYL | Fri, Aug 31, 2018 | 245.05 | 248.40 | 243.01 | 246.95 | 6613 | NYSE | TYL | Thu, Aug 30, 2018 | 245.17 | 247.57 | 243.36 | 245.43 | 6612 | NYSE | TYL | Wed, Aug 29, 2018 | 243.75 | 245.41 | 243.36 | 245.24 | 6611 | NYSE | TYL | Tue, Aug 28, 2018 | 243.68 | 243.92 | 242.02 | 243.35 | 6610 | NYSE | TYL | Mon, Aug 27, 2018 | 243.49 | 244.12 | 241.47 | 242.38 | 6609 | NYSE | TYL | Fri, Aug 24, 2018 | 238.37 | 242.59 | 238.37 | 242.15 | 6608 | NYSE | TYL | Thu, Aug 23, 2018 | 237.17 | 239.75 | 236.69 | 237.27 | 6607 | NYSE | TYL | Wed, Aug 22, 2018 | 236.57 | 239.20 | 235.33 | 237.10 | 6606 | NYSE | TYL | Tue, Aug 21, 2018 | 235.23 | 239.61 | 235.23 | 236.36 | 6605 | NYSE | TYL | Mon, Aug 20, 2018 | 235.04 | 235.67 | 232.64 | 234.79 | 6604 | NYSE | TYL | Fri, Aug 17, 2018 | 234.07 | 235.04 | 233.11 | 234.51 | 6603 | NYSE | TYL | Thu, Aug 16, 2018 | 233.39 | 235.56 | 233.09 | 234.40 | 6602 | NYSE | TYL | Wed, Aug 15, 2018 | 233.54 | 234.32 | 229.42 | 232.09 | 6601 | NYSE | TYL | Tue, Aug 14, 2018 | 232.40 | 235.12 | 230.60 | 234.22 | 6600 | NYSE | TYL | Mon, Aug 13, 2018 | 233.46 | 234.70 | 230.87 | 231.39 | 6599 | NYSE | TYL | Fri, Aug 10, 2018 | 232.54 | 234.31 | 232.46 | 233.30 | 6598 | NYSE | TYL | Thu, Aug 9, 2018 | 234.33 | 236.98 | 233.10 | 233.49 | 6597 | NYSE | TYL | Wed, Aug 8, 2018 | 233.13 | 235.05 | 232.31 | 234.18 | 6596 | NYSE | TYL | Tue, Aug 7, 2018 | 232.48 | 234.06 | 231.03 | 233.53 | 6595 | NYSE | TYL | Mon, Aug 6, 2018 | 226.89 | 231.63 | 226.10 | 231.53 | 6594 | NYSE | TYL | Fri, Aug 3, 2018 | 228.39 | 228.60 | 224.80 | 226.69 | 6593 | NYSE | TYL | Thu, Aug 2, 2018 | 225.95 | 229.82 | 225.95 | 228.05 | 6592 | NYSE | TYL | Wed, Aug 1, 2018 | 225.79 | 228.23 | 224.31 | 226.78 | 6591 | NYSE | TYL | Tue, Jul 31, 2018 | 226.14 | 229.00 | 220.53 | 224.99 | 6590 | NYSE | TYL | Mon, Jul 30, 2018 | 230.04 | 232.36 | 221.36 | 224.17 | 6589 | NYSE | TYL | Fri, Jul 27, 2018 | 243.53 | 248.25 | 229.30 | 231.41 | 6588 | NYSE | TYL | Thu, Jul 26, 2018 | 237.76 | 238.42 | 235.00 | 237.84 | 6587 | NYSE | TYL | Wed, Jul 25, 2018 | 237.61 | 239.64 | 236.48 | 238.34 | 6586 | NYSE | TYL | Tue, Jul 24, 2018 | 241.54 | 242.70 | 234.76 | 236.92 | 6585 | NYSE | TYL | Mon, Jul 23, 2018 | 237.54 | 240.98 | 236.35 | 240.73 | 6584 | NYSE | TYL | Fri, Jul 20, 2018 | 239.25 | 240.90 | 237.97 | 238.45 | 6583 | NYSE | TYL | Thu, Jul 19, 2018 | 238.63 | 239.15 | 237.72 | 238.44 | 6582 | NYSE | TYL | Wed, Jul 18, 2018 | 237.52 | 238.28 | 236.45 | 237.74 | 6581 | NYSE | TYL | Tue, Jul 17, 2018 | 235.29 | 238.12 | 234.50 | 237.49 | 6580 | NYSE | TYL | Mon, Jul 16, 2018 | 236.11 | 237.26 | 234.85 | 236.14 | 6579 | NYSE | TYL | Fri, Jul 13, 2018 | 237.22 | 237.74 | 235.04 | 235.84 | 6578 | NYSE | TYL | Thu, Jul 12, 2018 | 233.70 | 237.37 | 233.38 | 236.89 | 6577 | NYSE | TYL | Wed, Jul 11, 2018 | 229.73 | 232.98 | 229.43 | 231.30 | 6576 | NYSE | TYL | Tue, Jul 10, 2018 | 232.12 | 233.71 | 230.03 | 231.05 | 6575 | NYSE | TYL | Mon, Jul 9, 2018 | 228.10 | 231.62 | 227.11 | 231.41 | 6574 | NYSE | TYL | Fri, Jul 6, 2018 | 225.13 | 227.59 | 225.13 | 227.37 | 6573 | NYSE | TYL | Thu, Jul 5, 2018 | 226.00 | 226.34 | 223.24 | 224.78 | 6572 | NYSE | TYL | Tue, Jul 3, 2018 | 227.05 | 227.93 | 225.29 | 225.76 | 6571 | NYSE | TYL | Mon, Jul 2, 2018 | 220.49 | 226.87 | 219.59 | 226.28 | 6570 | NYSE | TYL | Fri, Jun 29, 2018 | 222.21 | 223.24 | 219.95 | 222.10 | 6569 | NYSE | TYL | Thu, Jun 28, 2018 | 217.67 | 221.30 | 217.45 | 220.68 | 6568 | NYSE | TYL | Wed, Jun 27, 2018 | 223.30 | 225.39 | 217.67 | 217.93 | 6567 | NYSE | TYL | Tue, Jun 26, 2018 | 225.56 | 227.90 | 222.07 | 222.83 | 6566 | NYSE | TYL | Mon, Jun 25, 2018 | 230.65 | 230.65 | 222.69 | 224.56 | 6565 | NYSE | TYL | Fri, Jun 22, 2018 | 235.95 | 235.95 | 230.10 | 230.34 | 6564 | NYSE | TYL | Thu, Jun 21, 2018 | 239.18 | 239.98 | 234.18 | 234.54 | 6563 | NYSE | TYL | Wed, Jun 20, 2018 | 238.03 | 240.35 | 238.03 | 239.16 | 6562 | NYSE | TYL | Tue, Jun 19, 2018 | 236.21 | 238.57 | 232.46 | 238.16 | 6561 | NYSE | TYL | Mon, Jun 18, 2018 | 235.11 | 237.90 | 235.11 | 237.88 | 6560 | NYSE | TYL | Fri, Jun 15, 2018 | 236.10 | 237.32 | 234.61 | 236.67 | 6559 | NYSE | TYL | Thu, Jun 14, 2018 | 236.56 | 237.49 | 235.55 | 237.00 | 6558 | NYSE | TYL | Wed, Jun 13, 2018 | 236.27 | 237.23 | 234.37 | 235.74 | 6557 | NYSE | TYL | Tue, Jun 12, 2018 | 232.44 | 236.74 | 231.07 | 236.27 | 6556 | NYSE | TYL | Mon, Jun 11, 2018 | 231.98 | 233.05 | 231.73 | 232.18 | 6555 | NYSE | TYL | Fri, Jun 8, 2018 | 228.07 | 231.86 | 227.53 | 231.70 | 6554 | NYSE | TYL | Thu, Jun 7, 2018 | 235.50 | 236.43 | 225.85 | 228.07 | 6553 | NYSE | TYL | Wed, Jun 6, 2018 | 236.91 | 236.91 | 232.62 | 235.71 | 6552 | NYSE | TYL | Tue, Jun 5, 2018 | 235.57 | 237.80 | 235.38 | 235.72 | 6551 | NYSE | TYL | Mon, Jun 4, 2018 | 232.13 | 236.03 | 231.61 | 234.97 | 6550 | NYSE | TYL | Fri, Jun 1, 2018 | 232.17 | 232.65 | 230.95 | 231.68 | 6549 | NYSE | TYL | Thu, May 31, 2018 | 230.91 | 232.14 | 229.89 | 231.62 | 6548 | NYSE | TYL | Wed, May 30, 2018 | 228.19 | 231.89 | 228.19 | 230.94 | 6547 | NYSE | TYL | Tue, May 29, 2018 | 226.45 | 228.65 | 226.03 | 227.19 | 6546 | NYSE | TYL | Fri, May 25, 2018 | 227.50 | 230.16 | 225.95 | 227.99 | 6545 | NYSE | TYL | Thu, May 24, 2018 | 226.28 | 229.23 | 225.12 | 228.21 | 6544 | NYSE | TYL | Wed, May 23, 2018 | 222.97 | 226.39 | 222.97 | 226.39 | 6543 | NYSE | TYL | Tue, May 22, 2018 | 225.95 | 226.73 | 223.66 | 224.12 | 6542 | NYSE | TYL | Mon, May 21, 2018 | 228.50 | 229.53 | 224.38 | 225.72 | 6541 | NYSE | TYL | Fri, May 18, 2018 | 227.62 | 228.95 | 226.38 | 227.75 | 6540 | NYSE | TYL | Thu, May 17, 2018 | 226.97 | 227.88 | 225.57 | 227.23 | 6539 | NYSE | TYL | Wed, May 16, 2018 | 226.30 | 228.82 | 225.58 | 226.92 | 6538 | NYSE | TYL | Tue, May 15, 2018 | 227.50 | 228.85 | 224.27 | 226.63 | 6537 | NYSE | TYL | Mon, May 14, 2018 | 231.68 | 232.48 | 228.73 | 229.07 | 6536 | NYSE | TYL | Fri, May 11, 2018 | 229.00 | 232.12 | 227.01 | 231.01 | 6535 | NYSE | TYL | Thu, May 10, 2018 | 228.48 | 229.72 | 227.14 | 229.50 | 6534 | NYSE | TYL | Wed, May 9, 2018 | 224.96 | 227.90 | 223.90 | 227.52 | 6533 | NYSE | TYL | Tue, May 8, 2018 | 221.62 | 224.02 | 220.59 | 223.88 | 6532 | NYSE | TYL | Mon, May 7, 2018 | 221.94 | 224.49 | 221.00 | 222.14 | 6531 | NYSE | TYL | Fri, May 4, 2018 | 218.09 | 223.21 | 217.26 | 222.14 | 6530 | NYSE | TYL | Thu, May 3, 2018 | 216.98 | 220.69 | 214.26 | 219.56 | 6529 | NYSE | TYL | Wed, May 2, 2018 | 220.03 | 222.84 | 218.95 | 219.18 | 6528 | NYSE | TYL | Tue, May 1, 2018 | 219.52 | 220.02 | 217.48 | 220.02 | 6527 | NYSE | TYL | Mon, Apr 30, 2018 | 223.26 | 227.50 | 218.64 | 218.92 | 6526 | NYSE | TYL | Fri, Apr 27, 2018 | 222.84 | 223.92 | 220.73 | 221.89 | 6525 | NYSE | TYL | Thu, Apr 26, 2018 | 221.89 | 222.97 | 221.55 | 221.81 | 6524 | NYSE | TYL | Wed, Apr 25, 2018 | 222.75 | 222.75 | 218.55 | 220.86 | 6523 | NYSE | TYL | Tue, Apr 24, 2018 | 228.97 | 230.82 | 222.05 | 223.05 | 6522 | NYSE | TYL | Mon, Apr 23, 2018 | 227.33 | 227.59 | 225.25 | 227.50 | 6521 | NYSE | TYL | Fri, Apr 20, 2018 | 226.20 | 227.10 | 224.85 | 226.53 | 6520 | NYSE | TYL | Thu, Apr 19, 2018 | 225.89 | 226.59 | 224.28 | 226.00 | 6519 | NYSE | TYL | Wed, Apr 18, 2018 | 224.06 | 226.76 | 222.14 | 225.59 | 6518 | NYSE | TYL | Tue, Apr 17, 2018 | 219.98 | 224.00 | 219.30 | 224.00 | 6517 | NYSE | TYL | Mon, Apr 16, 2018 | 216.00 | 219.12 | 214.59 | 218.90 | 6516 | NYSE | TYL | Fri, Apr 13, 2018 | 215.22 | 215.45 | 213.00 | 214.21 | 6515 | NYSE | TYL | Thu, Apr 12, 2018 | 215.00 | 216.75 | 210.24 | 214.64 | 6514 | NYSE | TYL | Wed, Apr 11, 2018 | 210.93 | 215.37 | 210.93 | 214.42 | 6513 | NYSE | TYL | Tue, Apr 10, 2018 | 211.26 | 213.55 | 209.63 | 212.76 | 6512 | NYSE | TYL | Mon, Apr 9, 2018 | 207.81 | 211.56 | 207.46 | 209.09 | 6511 | NYSE | TYL | Fri, Apr 6, 2018 | 207.81 | 209.56 | 205.34 | 206.66 | 6510 | NYSE | TYL | Thu, Apr 5, 2018 | 209.83 | 211.06 | 207.68 | 208.80 | 6509 | NYSE | TYL | Wed, Apr 4, 2018 | 203.29 | 209.76 | 201.91 | 209.04 | 6508 | NYSE | TYL | Tue, Apr 3, 2018 | 205.80 | 206.67 | 202.25 | 206.23 | 6507 | NYSE | TYL | Mon, Apr 2, 2018 | 210.57 | 212.00 | 203.18 | 204.33 | 6506 | NYSE | TYL | Thu, Mar 29, 2018 | 207.02 | 211.85 | 206.17 | 210.96 | 6505 | NYSE | TYL | Wed, Mar 28, 2018 | 208.53 | 208.84 | 204.57 | 206.27 | 6504 | NYSE | TYL | Tue, Mar 27, 2018 | 211.80 | 213.75 | 207.65 | 209.08 | 6503 | NYSE | TYL | Mon, Mar 26, 2018 | 210.53 | 212.98 | 207.55 | 210.31 | 6502 | NYSE | TYL | Fri, Mar 23, 2018 | 209.74 | 211.14 | 207.17 | 207.37 | 6501 | NYSE | TYL | Thu, Mar 22, 2018 | 211.26 | 212.23 | 209.15 | 210.05 | 6500 | NYSE | TYL | Wed, Mar 21, 2018 | 211.73 | 214.33 | 211.04 | 212.48 | 6499 | NYSE | TYL | Tue, Mar 20, 2018 | 207.85 | 212.50 | 206.65 | 212.40 | 6498 | NYSE | TYL | Mon, Mar 19, 2018 | 208.37 | 208.49 | 205.25 | 208.04 | 6497 | NYSE | TYL | Fri, Mar 16, 2018 | 209.54 | 211.09 | 208.18 | 208.68 | 6496 | NYSE | TYL | Thu, Mar 15, 2018 | 209.44 | 210.00 | 206.59 | 209.04 | 6495 | NYSE | TYL | Wed, Mar 14, 2018 | 210.46 | 211.64 | 208.13 | 209.25 | 6494 | NYSE | TYL | Tue, Mar 13, 2018 | 209.42 | 209.93 | 205.33 | 209.48 | 6493 | NYSE | TYL | Mon, Mar 12, 2018 | 209.00 | 209.53 | 206.81 | 208.60 | 6492 | NYSE | TYL | Fri, Mar 9, 2018 | 212.26 | 213.15 | 210.88 | 212.20 | 6491 | NYSE | TYL | Thu, Mar 8, 2018 | 211.92 | 213.38 | 210.09 | 211.11 | 6490 | NYSE | TYL | Wed, Mar 7, 2018 | 211.11 | 213.22 | 209.78 | 211.35 | 6489 | NYSE | TYL | Tue, Mar 6, 2018 | 210.97 | 212.05 | 207.66 | 211.88 | 6488 | NYSE | TYL | Mon, Mar 5, 2018 | 206.37 | 210.67 | 205.75 | 210.03 | 6487 | NYSE | TYL | Fri, Mar 2, 2018 | 202.22 | 207.35 | 201.10 | 207.09 | 6486 | NYSE | TYL | Thu, Mar 1, 2018 | 203.00 | 203.82 | 199.21 | 203.56 | 6485 | NYSE | TYL | Wed, Feb 28, 2018 | 204.33 | 206.00 | 202.88 | 203.11 | 6484 | NYSE | TYL | Tue, Feb 27, 2018 | 205.87 | 205.87 | 201.98 | 203.31 | 6483 | NYSE | TYL | Mon, Feb 26, 2018 | 203.32 | 205.92 | 201.72 | 205.66 | 6482 | NYSE | TYL | Fri, Feb 23, 2018 | 204.23 | 206.62 | 203.45 | 206.47 | 6481 | NYSE | TYL | Thu, Feb 22, 2018 | 207.03 | 208.00 | 200.21 | 201.72 | 6480 | NYSE | TYL | Wed, Feb 21, 2018 | 207.52 | 208.60 | 204.23 | 205.14 | 6479 | NYSE | TYL | Tue, Feb 20, 2018 | 205.76 | 208.67 | 203.73 | 207.52 | 6478 | NYSE | TYL | Fri, Feb 16, 2018 | 205.97 | 208.26 | 204.04 | 205.81 | 6477 | NYSE | TYL | Thu, Feb 15, 2018 | 199.60 | 206.87 | 198.05 | 205.87 | 6476 | NYSE | TYL | Wed, Feb 14, 2018 | 192.14 | 198.41 | 191.46 | 198.41 | 6475 | NYSE | TYL | Tue, Feb 13, 2018 | 191.36 | 194.27 | 190.60 | 193.64 | 6474 | NYSE | TYL | Mon, Feb 12, 2018 | 194.19 | 194.86 | 189.07 | 191.97 | 6473 | NYSE | TYL | Fri, Feb 9, 2018 | 188.76 | 193.00 | 185.00 | 193.00 | 6472 | NYSE | TYL | Thu, Feb 8, 2018 | 192.50 | 193.15 | 187.36 | 187.41 | 6471 | NYSE | TYL | Wed, Feb 7, 2018 | 189.05 | 193.13 | 189.05 | 190.53 | 6470 | NYSE | TYL | Tue, Feb 6, 2018 | 186.52 | 190.91 | 183.30 | 189.75 | 6469 | NYSE | TYL | Mon, Feb 5, 2018 | 194.61 | 197.07 | 189.86 | 189.94 | 6468 | NYSE | TYL | Fri, Feb 2, 2018 | 199.82 | 199.82 | 196.33 | 196.53 | 6467 | NYSE | TYL | Thu, Feb 1, 2018 | 200.47 | 201.46 | 199.17 | 200.00 | 6466 | NYSE | TYL | Wed, Jan 31, 2018 | 201.72 | 204.62 | 201.05 | 201.51 | 6465 | NYSE | TYL | Tue, Jan 30, 2018 | 200.80 | 202.85 | 199.12 | 201.01 | 6464 | NYSE | TYL | Mon, Jan 29, 2018 | 201.61 | 202.78 | 201.07 | 201.95 | 6463 | NYSE | TYL | Fri, Jan 26, 2018 | 199.28 | 202.20 | 198.56 | 202.05 | 6462 | NYSE | TYL | Thu, Jan 25, 2018 | 199.26 | 199.65 | 197.64 | 198.76 | 6461 | NYSE | TYL | Wed, Jan 24, 2018 | 199.60 | 200.89 | 197.96 | 198.59 | 6460 | NYSE | TYL | Tue, Jan 23, 2018 | 197.26 | 199.35 | 193.99 | 199.07 | 6459 | NYSE | TYL | Mon, Jan 22, 2018 | 194.08 | 198.14 | 193.85 | 197.68 | 6458 | NYSE | TYL | Fri, Jan 19, 2018 | 192.00 | 194.66 | 192.00 | 194.10 | 6457 | NYSE | TYL | Thu, Jan 18, 2018 | 191.19 | 192.65 | 190.65 | 191.82 | 6456 | NYSE | TYL | Wed, Jan 17, 2018 | 190.42 | 192.39 | 189.10 | 191.28 | 6455 | NYSE | TYL | Tue, Jan 16, 2018 | 189.71 | 190.98 | 188.93 | 189.63 | 6454 | NYSE | TYL | Fri, Jan 12, 2018 | 187.61 | 188.65 | 186.90 | 187.95 | 6453 | NYSE | TYL | Thu, Jan 11, 2018 | 186.07 | 188.08 | 185.23 | 187.89 | 6452 | NYSE | TYL | Wed, Jan 10, 2018 | 186.09 | 186.39 | 183.59 | 186.11 | 6451 | NYSE | TYL | Tue, Jan 9, 2018 | 185.51 | 187.24 | 184.79 | 186.86 | 6450 | NYSE | TYL | Mon, Jan 8, 2018 | 184.05 | 185.52 | 182.92 | 185.19 | 6449 | NYSE | TYL | Fri, Jan 5, 2018 | 184.58 | 185.34 | 183.86 | 184.39 | 6448 | NYSE | TYL | Thu, Jan 4, 2018 | 180.82 | 185.05 | 180.82 | 183.95 | 6447 | NYSE | TYL | Wed, Jan 3, 2018 | 179.00 | 180.28 | 178.81 | 180.19 | 6446 | NYSE | TYL | Tue, Jan 2, 2018 | 177.83 | 179.01 | 176.93 | 178.69 | 6445 | NYSE | TYL | Fri, Dec 29, 2017 | 177.50 | 178.73 | 176.54 | 177.05 | 6444 | NYSE | TYL | Thu, Dec 28, 2017 | 177.40 | 177.58 | 176.45 | 177.43 | 6443 | NYSE | TYL | Wed, Dec 27, 2017 | 177.89 | 178.70 | 177.01 | 177.10 | 6442 | NYSE | TYL | Tue, Dec 26, 2017 | 177.09 | 178.30 | 176.36 | 177.81 | 6441 | NYSE | TYL | Fri, Dec 22, 2017 | 178.62 | 178.62 | 177.03 | 177.36 | 6440 | NYSE | TYL | Thu, Dec 21, 2017 | 179.67 | 179.97 | 178.06 | 178.33 | 6439 | NYSE | TYL | Wed, Dec 20, 2017 | 180.30 | 180.73 | 178.66 | 179.11 | 6438 | NYSE | TYL | Tue, Dec 19, 2017 | 181.89 | 181.89 | 178.77 | 180.29 | 6437 | NYSE | TYL | Mon, Dec 18, 2017 | 182.34 | 182.99 | 181.49 | 181.86 | 6436 | NYSE | TYL | Fri, Dec 15, 2017 | 180.52 | 182.30 | 179.02 | 181.09 | 6435 | NYSE | TYL | Thu, Dec 14, 2017 | 181.70 | 181.70 | 180.04 | 180.22 | 6434 | NYSE | TYL | Wed, Dec 13, 2017 | 181.01 | 182.61 | 180.77 | 181.28 | 6433 | NYSE | TYL | Tue, Dec 12, 2017 | 183.05 | 183.43 | 180.89 | 181.50 | 6432 | NYSE | TYL | Mon, Dec 11, 2017 | 183.43 | 184.38 | 182.28 | 182.89 | 6431 | NYSE | TYL | Fri, Dec 8, 2017 | 184.80 | 185.71 | 183.26 | 183.65 | 6430 | NYSE | TYL | Thu, Dec 7, 2017 | 181.60 | 184.95 | 181.60 | 184.11 | 6429 | NYSE | TYL | Wed, Dec 6, 2017 | 182.80 | 185.61 | 181.79 | 181.96 | 6428 | NYSE | TYL | Tue, Dec 5, 2017 | 184.02 | 188.22 | 182.88 | 183.70 | 6427 | NYSE | TYL | Mon, Dec 4, 2017 | 183.78 | 184.38 | 180.84 | 183.71 | 6426 | NYSE | TYL | Fri, Dec 1, 2017 | 182.30 | 182.89 | 181.01 | 181.79 | 6425 | NYSE | TYL | Thu, Nov 30, 2017 | 180.25 | 183.42 | 179.30 | 182.92 | 6424 | NYSE | TYL | Wed, Nov 29, 2017 | 180.22 | 180.22 | 177.74 | 179.87 | 6423 | NYSE | TYL | Tue, Nov 28, 2017 | 176.44 | 180.64 | 175.88 | 180.09 | 6422 | NYSE | TYL | Mon, Nov 27, 2017 | 176.78 | 178.73 | 176.00 | 176.26 | 6421 | NYSE | TYL | Fri, Nov 24, 2017 | 177.25 | 178.40 | 176.47 | 176.87 | 6420 | NYSE | TYL | Wed, Nov 22, 2017 | 177.89 | 178.61 | 176.51 | 176.63 | 6419 | NYSE | TYL | Tue, Nov 21, 2017 | 175.22 | 177.98 | 175.22 | 177.90 | 6418 | NYSE | TYL | Mon, Nov 20, 2017 | 175.97 | 177.63 | 174.69 | 175.10 | 6417 | NYSE | TYL | Fri, Nov 17, 2017 | 173.65 | 176.49 | 172.96 | 176.14 | 6416 | NYSE | TYL | Thu, Nov 16, 2017 | 171.08 | 174.52 | 171.08 | 173.74 | 6415 | NYSE | TYL | Wed, Nov 15, 2017 | 171.37 | 171.50 | 170.04 | 170.32 | 6414 | NYSE | TYL | Tue, Nov 14, 2017 | 170.24 | 172.38 | 170.03 | 171.91 | 6413 | NYSE | TYL | Mon, Nov 13, 2017 | 170.00 | 170.93 | 168.48 | 170.89 | 6412 | NYSE | TYL | Fri, Nov 10, 2017 | 168.83 | 170.77 | 168.53 | 170.67 | 6411 | NYSE | TYL | Thu, Nov 9, 2017 | 170.66 | 171.42 | 168.12 | 169.82 | 6410 | NYSE | TYL | Wed, Nov 8, 2017 | 172.20 | 173.56 | 172.13 | 172.68 | 6409 | NYSE | TYL | Tue, Nov 7, 2017 | 175.10 | 175.99 | 172.18 | 172.66 | 6408 | NYSE | TYL | Mon, Nov 6, 2017 | 175.54 | 175.99 | 173.54 | 174.56 | 6407 | NYSE | TYL | Fri, Nov 3, 2017 | 174.69 | 176.11 | 172.94 | 175.92 | 6406 | NYSE | TYL | Thu, Nov 2, 2017 | 175.61 | 176.46 | 173.92 | 174.64 | 6405 | NYSE | TYL | Wed, Nov 1, 2017 | 177.31 | 177.31 | 173.92 | 175.72 | 6404 | NYSE | TYL | Tue, Oct 31, 2017 | 176.49 | 177.83 | 173.89 | 177.29 | 6403 | NYSE | TYL | Mon, Oct 30, 2017 | 179.31 | 179.95 | 175.86 | 176.48 | 6402 | NYSE | TYL | Fri, Oct 27, 2017 | 180.43 | 182.05 | 179.19 | 180.33 | 6401 | NYSE | TYL | Thu, Oct 26, 2017 | 177.68 | 183.98 | 176.28 | 181.86 | 6400 | NYSE | TYL | Wed, Oct 25, 2017 | 176.90 | 177.49 | 170.28 | 170.51 | 6399 | NYSE | TYL | Tue, Oct 24, 2017 | 177.43 | 177.59 | 176.49 | 177.20 | 6398 | NYSE | TYL | Mon, Oct 23, 2017 | 178.30 | 178.61 | 177.36 | 177.78 | 6397 | NYSE | TYL | Fri, Oct 20, 2017 | 176.94 | 179.71 | 176.01 | 177.33 | 6396 | NYSE | TYL | Thu, Oct 19, 2017 | 176.05 | 176.24 | 175.01 | 176.24 | 6395 | NYSE | TYL | Wed, Oct 18, 2017 | 175.76 | 176.85 | 175.14 | 176.16 | 6394 | NYSE | TYL | Tue, Oct 17, 2017 | 171.50 | 175.92 | 169.50 | 175.62 | 6393 | NYSE | TYL | Mon, Oct 16, 2017 | 179.69 | 180.03 | 178.67 | 179.58 | 6392 | NYSE | TYL | Fri, Oct 13, 2017 | 179.37 | 180.57 | 178.22 | 179.51 | 6391 | NYSE | TYL | Thu, Oct 12, 2017 | 177.47 | 180.94 | 177.38 | 178.94 | 6390 | NYSE | TYL | Wed, Oct 11, 2017 | 177.16 | 177.61 | 176.41 | 177.53 | 6389 | NYSE | TYL | Tue, Oct 10, 2017 | 178.70 | 178.70 | 176.10 | 176.65 | 6388 | NYSE | TYL | Mon, Oct 9, 2017 | 177.83 | 178.40 | 177.25 | 178.25 | 6387 | NYSE | TYL | Fri, Oct 6, 2017 | 175.96 | 177.88 | 174.96 | 177.46 | 6386 | NYSE | TYL | Thu, Oct 5, 2017 | 175.54 | 176.53 | 174.86 | 176.50 | 6385 | NYSE | TYL | Wed, Oct 4, 2017 | 175.00 | 175.47 | 173.77 | 175.31 | 6384 | NYSE | TYL | Tue, Oct 3, 2017 | 175.24 | 176.35 | 174.72 | 175.06 | 6383 | NYSE | TYL | Mon, Oct 2, 2017 | 174.85 | 176.97 | 173.74 | 175.39 | 6382 | NYSE | TYL | Fri, Sep 29, 2017 | 173.00 | 174.63 | 172.92 | 174.32 | 6381 | NYSE | TYL | Thu, Sep 28, 2017 | 171.58 | 173.65 | 170.81 | 173.38 | 6380 | NYSE | TYL | Wed, Sep 27, 2017 | 170.54 | 172.75 | 169.30 | 172.26 | 6379 | NYSE | TYL | Tue, Sep 26, 2017 | 172.91 | 173.13 | 169.18 | 169.62 | 6378 | NYSE | TYL | Mon, Sep 25, 2017 | 173.40 | 173.40 | 170.58 | 171.97 | 6377 | NYSE | TYL | Fri, Sep 22, 2017 | 171.23 | 173.62 | 171.21 | 173.40 | 6376 | NYSE | TYL | Thu, Sep 21, 2017 | 170.37 | 170.70 | 168.62 | 170.61 | 6375 | NYSE | TYL | Wed, Sep 20, 2017 | 169.92 | 170.46 | 168.83 | 170.41 | 6374 | NYSE | TYL | Tue, Sep 19, 2017 | 170.38 | 171.46 | 169.02 | 170.50 | 6373 | NYSE | TYL | Mon, Sep 18, 2017 | 169.84 | 171.36 | 169.21 | 170.12 | 6372 | NYSE | TYL | Fri, Sep 15, 2017 | 168.45 | 170.10 | 167.50 | 169.83 | 6371 | NYSE | TYL | Thu, Sep 14, 2017 | 168.91 | 169.80 | 167.80 | 169.01 | 6370 | NYSE | TYL | Wed, Sep 13, 2017 | 171.45 | 171.82 | 169.35 | 169.58 | 6369 | NYSE | TYL | Tue, Sep 12, 2017 | 171.21 | 171.89 | 169.52 | 171.75 | 6368 | NYSE | TYL | Mon, Sep 11, 2017 | 170.66 | 172.95 | 170.01 | 171.15 | 6367 | NYSE | TYL | Fri, Sep 8, 2017 | 169.63 | 170.74 | 169.23 | 169.71 | 6366 | NYSE | TYL | Thu, Sep 7, 2017 | 170.75 | 171.25 | 169.25 | 169.87 | 6365 | NYSE | TYL | Wed, Sep 6, 2017 | 171.15 | 171.79 | 169.00 | 170.10 | 6364 | NYSE | TYL | Tue, Sep 5, 2017 | 171.20 | 171.53 | 169.34 | 170.56 | 6363 | NYSE | TYL | Fri, Sep 1, 2017 | 173.00 | 173.00 | 171.22 | 171.51 | 6362 | NYSE | TYL | Thu, Aug 31, 2017 | 170.34 | 173.41 | 170.25 | 172.80 | 6361 | NYSE | TYL | Wed, Aug 30, 2017 | 168.89 | 170.69 | 168.76 | 170.20 | 6360 | NYSE | TYL | Tue, Aug 29, 2017 | 169.00 | 169.70 | 167.88 | 169.05 | 6359 | NYSE | TYL | Mon, Aug 28, 2017 | 170.52 | 170.69 | 168.69 | 169.04 | 6358 | NYSE | TYL | Fri, Aug 25, 2017 | 170.85 | 171.54 | 169.24 | 170.27 | 6357 | NYSE | TYL | Thu, Aug 24, 2017 | 171.64 | 171.82 | 169.05 | 169.97 | 6356 | NYSE | TYL | Wed, Aug 23, 2017 | 170.58 | 172.12 | 169.51 | 170.99 | 6355 | NYSE | TYL | Tue, Aug 22, 2017 | 170.61 | 171.97 | 170.16 | 171.62 | 6354 | NYSE | TYL | Mon, Aug 21, 2017 | 169.65 | 170.34 | 168.40 | 170.13 | 6353 | NYSE | TYL | Fri, Aug 18, 2017 | 169.28 | 170.88 | 168.43 | 169.76 | 6352 | NYSE | TYL | Thu, Aug 17, 2017 | 172.06 | 172.35 | 169.82 | 169.96 | 6351 | NYSE | TYL | Wed, Aug 16, 2017 | 170.93 | 172.93 | 169.29 | 172.32 | 6350 | NYSE | TYL | Tue, Aug 15, 2017 | 173.50 | 174.75 | 170.25 | 170.46 | 6349 | NYSE | TYL | Mon, Aug 14, 2017 | 171.04 | 175.20 | 170.54 | 173.29 | 6348 | NYSE | TYL | Fri, Aug 11, 2017 | 167.04 | 170.90 | 166.90 | 169.53 | 6347 | NYSE | TYL | Thu, Aug 10, 2017 | 168.57 | 169.00 | 167.36 | 167.74 | 6346 | NYSE | TYL | Wed, Aug 9, 2017 | 166.73 | 169.54 | 166.63 | 169.46 | 6345 | NYSE | TYL | Tue, Aug 8, 2017 | 168.78 | 169.88 | 167.27 | 167.49 | 6344 | NYSE | TYL | Mon, Aug 7, 2017 | 170.22 | 172.41 | 169.42 | 169.78 | 6343 | NYSE | TYL | Fri, Aug 4, 2017 | 169.91 | 171.09 | 169.07 | 170.53 | 6342 | NYSE | TYL | Thu, Aug 3, 2017 | 170.90 | 171.04 | 168.58 | 169.65 | 6341 | NYSE | TYL | Wed, Aug 2, 2017 | 172.04 | 172.04 | 168.15 | 170.27 | 6340 | NYSE | TYL | Tue, Aug 1, 2017 | 172.49 | 173.52 | 171.05 | 172.29 | 6339 | NYSE | TYL | Mon, Jul 31, 2017 | 170.26 | 173.52 | 168.69 | 171.81 | 6338 | NYSE | TYL | Fri, Jul 28, 2017 | 169.19 | 171.20 | 168.53 | 169.96 | 6337 | NYSE | TYL | Thu, Jul 27, 2017 | 175.89 | 180.81 | 165.14 | 169.90 | 6336 | NYSE | TYL | Wed, Jul 26, 2017 | 181.28 | 182.49 | 179.51 | 181.33 | 6335 | NYSE | TYL | Tue, Jul 25, 2017 | 180.51 | 182.31 | 179.80 | 181.01 | 6334 | NYSE | TYL | Mon, Jul 24, 2017 | 177.00 | 180.28 | 177.00 | 180.06 | 6333 | NYSE | TYL | Fri, Jul 21, 2017 | 176.88 | 178.25 | 176.17 | 177.34 | 6332 | NYSE | TYL | Thu, Jul 20, 2017 | 177.58 | 179.44 | 176.64 | 177.56 | 6331 | NYSE | TYL | Wed, Jul 19, 2017 | 176.52 | 178.25 | 176.08 | 177.52 | 6330 | NYSE | TYL | Tue, Jul 18, 2017 | 175.87 | 176.98 | 174.32 | 176.06 | 6329 | NYSE | TYL | Mon, Jul 17, 2017 | 176.09 | 178.69 | 175.52 | 176.12 | 6328 | NYSE | TYL | Fri, Jul 14, 2017 | 174.21 | 176.39 | 174.06 | 175.79 | 6327 | NYSE | TYL | Thu, Jul 13, 2017 | 175.53 | 175.53 | 172.70 | 174.22 | 6326 | NYSE | TYL | Wed, Jul 12, 2017 | 172.22 | 175.82 | 172.11 | 175.20 | 6325 | NYSE | TYL | Tue, Jul 11, 2017 | 171.82 | 172.59 | 170.60 | 171.19 | 6324 | NYSE | TYL | Mon, Jul 10, 2017 | 172.33 | 173.14 | 171.26 | 171.36 | 6323 | NYSE | TYL | Fri, Jul 7, 2017 | 170.59 | 172.45 | 170.25 | 172.35 | 6322 | NYSE | TYL | Thu, Jul 6, 2017 | 169.74 | 172.20 | 169.24 | 170.04 | 6321 | NYSE | TYL | Wed, Jul 5, 2017 | 170.59 | 172.01 | 169.22 | 171.24 | 6320 | NYSE | TYL | Mon, Jul 3, 2017 | 175.63 | 175.68 | 169.43 | 169.83 | 6319 | NYSE | TYL | Fri, Jun 30, 2017 | 176.84 | 177.94 | 175.65 | 175.67 | 6318 | NYSE | TYL | Thu, Jun 29, 2017 | 176.66 | 177.28 | 174.69 | 176.83 | 6317 | NYSE | TYL | Wed, Jun 28, 2017 | 175.62 | 178.09 | 174.77 | 177.15 | 6316 | NYSE | TYL | Tue, Jun 27, 2017 | 175.43 | 176.63 | 174.42 | 175.03 | 6315 | NYSE | TYL | Mon, Jun 26, 2017 | 177.50 | 177.81 | 175.06 | 175.24 | 6314 | NYSE | TYL | Fri, Jun 23, 2017 | 174.75 | 177.60 | 172.98 | 176.94 | 6313 | NYSE | TYL | Thu, Jun 22, 2017 | 170.90 | 174.75 | 170.80 | 174.00 | 6312 | NYSE | TYL | Wed, Jun 21, 2017 | 170.07 | 173.23 | 169.54 | 171.64 | 6311 | NYSE | TYL | Tue, Jun 20, 2017 | 170.65 | 172.30 | 167.59 | 170.22 | 6310 | NYSE | TYL | Mon, Jun 19, 2017 | 169.91 | 172.54 | 168.90 | 171.12 | 6309 | NYSE | TYL | Fri, Jun 16, 2017 | 168.96 | 171.72 | 167.27 | 169.83 | 6308 | NYSE | TYL | Thu, Jun 15, 2017 | 168.24 | 169.66 | 165.40 | 169.40 | 6307 | NYSE | TYL | Wed, Jun 14, 2017 | 170.94 | 172.17 | 167.33 | 169.14 | 6306 | NYSE | TYL | Tue, Jun 13, 2017 | 168.34 | 170.64 | 167.75 | 169.90 | 6305 | NYSE | TYL | Mon, Jun 12, 2017 | 165.08 | 168.02 | 160.12 | 167.78 | 6304 | NYSE | TYL | Fri, Jun 9, 2017 | 171.64 | 171.94 | 164.47 | 166.17 | 6303 | NYSE | TYL | Thu, Jun 8, 2017 | 170.67 | 171.51 | 168.85 | 171.02 | 6302 | NYSE | TYL | Wed, Jun 7, 2017 | 171.69 | 172.21 | 169.76 | 170.95 | 6301 | NYSE | TYL | Tue, Jun 6, 2017 | 173.17 | 174.30 | 171.51 | 171.52 | 6300 | NYSE | TYL | Mon, Jun 5, 2017 | 173.29 | 174.64 | 172.91 | 174.00 | 6299 | NYSE | TYL | Fri, Jun 2, 2017 | 171.89 | 173.98 | 170.84 | 173.28 | 6298 | NYSE | TYL | Thu, Jun 1, 2017 | 170.88 | 171.48 | 169.26 | 171.44 | 6297 | NYSE | TYL | Wed, May 31, 2017 | 171.54 | 171.82 | 169.95 | 170.88 | 6296 | NYSE | TYL | Tue, May 30, 2017 | 170.67 | 170.84 | 169.55 | 170.76 | 6295 | NYSE | TYL | Fri, May 26, 2017 | 171.00 | 171.41 | 170.32 | 170.50 | 6294 | NYSE | TYL | Thu, May 25, 2017 | 172.25 | 173.39 | 170.01 | 171.38 | 6293 | NYSE | TYL | Wed, May 24, 2017 | 169.79 | 171.19 | 168.66 | 171.01 | 6292 | NYSE | TYL | Tue, May 23, 2017 | 170.17 | 170.63 | 168.38 | 169.79 | 6291 | NYSE | TYL | Mon, May 22, 2017 | 169.58 | 170.59 | 168.78 | 169.07 | 6290 | NYSE | TYL | Fri, May 19, 2017 | 167.21 | 169.79 | 165.68 | 169.17 | 6289 | NYSE | TYL | Thu, May 18, 2017 | 166.29 | 167.66 | 165.16 | 166.18 | 6288 | NYSE | TYL | Wed, May 17, 2017 | 166.83 | 168.82 | 166.03 | 166.41 | 6287 | NYSE | TYL | Tue, May 16, 2017 | 169.23 | 169.23 | 166.24 | 168.87 | 6286 | NYSE | TYL | Mon, May 15, 2017 | 167.80 | 169.41 | 167.71 | 168.93 | 6285 | NYSE | TYL | Fri, May 12, 2017 | 166.81 | 167.83 | 165.55 | 167.22 | 6284 | NYSE | TYL | Thu, May 11, 2017 | 167.50 | 167.50 | 165.15 | 167.02 | 6283 | NYSE | TYL | Wed, May 10, 2017 | 164.97 | 167.32 | 164.32 | 167.14 | 6282 | NYSE | TYL | Tue, May 9, 2017 | 166.32 | 166.61 | 164.45 | 165.68 | 6281 | NYSE | TYL | Mon, May 8, 2017 | 165.59 | 166.41 | 164.46 | 165.68 | 6280 | NYSE | TYL | Fri, May 5, 2017 | 166.63 | 167.16 | 164.00 | 166.21 | 6279 | NYSE | TYL | Thu, May 4, 2017 | 166.00 | 167.49 | 165.40 | 166.43 | 6278 | NYSE | TYL | Wed, May 3, 2017 | 166.08 | 166.53 | 164.82 | 165.94 | 6277 | NYSE | TYL | Tue, May 2, 2017 | 163.80 | 166.36 | 163.34 | 166.01 | 6276 | NYSE | TYL | Mon, May 1, 2017 | 163.23 | 164.39 | 162.52 | 163.77 | 6275 | NYSE | TYL | Fri, Apr 28, 2017 | 166.01 | 166.93 | 162.16 | 163.59 | 6274 | NYSE | TYL | Thu, Apr 27, 2017 | 163.17 | 168.95 | 163.17 | 166.92 | 6273 | NYSE | TYL | Wed, Apr 26, 2017 | 162.25 | 162.35 | 159.63 | 162.05 | 6272 | NYSE | TYL | Tue, Apr 25, 2017 | 160.92 | 162.46 | 159.50 | 161.83 | 6271 | NYSE | TYL | Mon, Apr 24, 2017 | 160.00 | 162.32 | 158.91 | 160.47 | 6270 | NYSE | TYL | Fri, Apr 21, 2017 | 158.16 | 159.93 | 157.60 | 158.56 | 6269 | NYSE | TYL | Thu, Apr 20, 2017 | 159.02 | 159.02 | 157.21 | 158.07 | 6268 | NYSE | TYL | Wed, Apr 19, 2017 | 156.42 | 158.84 | 156.31 | 158.48 | 6267 | NYSE | TYL | Tue, Apr 18, 2017 | 155.37 | 156.81 | 154.61 | 156.58 | 6266 | NYSE | TYL | Mon, Apr 17, 2017 | 155.01 | 155.63 | 154.39 | 155.39 | 6265 | NYSE | TYL | Thu, Apr 13, 2017 | 154.30 | 155.51 | 153.69 | 154.28 | 6264 | NYSE | TYL | Wed, Apr 12, 2017 | 154.92 | 156.31 | 153.80 | 154.30 | 6263 | NYSE | TYL | Tue, Apr 11, 2017 | 153.56 | 154.99 | 152.76 | 154.78 | 6262 | NYSE | TYL | Mon, Apr 10, 2017 | 153.94 | 154.32 | 152.79 | 153.62 | 6261 | NYSE | TYL | Fri, Apr 7, 2017 | 154.23 | 155.91 | 153.42 | 153.81 | 6260 | NYSE | TYL | Thu, Apr 6, 2017 | 152.75 | 154.95 | 152.15 | 154.84 | 6259 | NYSE | TYL | Wed, Apr 5, 2017 | 153.46 | 154.12 | 152.09 | 152.58 | 6258 | NYSE | TYL | Tue, Apr 4, 2017 | 153.12 | 154.76 | 152.00 | 152.58 | 6257 | NYSE | TYL | Mon, Apr 3, 2017 | 154.22 | 156.26 | 153.38 | 153.53 | 6256 | NYSE | TYL | Fri, Mar 31, 2017 | 153.60 | 155.19 | 153.36 | 154.56 | 6255 | NYSE | TYL | Thu, Mar 30, 2017 | 154.21 | 155.49 | 153.05 | 153.59 | 6254 | NYSE | TYL | Wed, Mar 29, 2017 | 154.68 | 155.19 | 153.58 | 154.99 | 6253 | NYSE | TYL | Tue, Mar 28, 2017 | 153.99 | 155.21 | 153.25 | 154.58 | 6252 | NYSE | TYL | Mon, Mar 27, 2017 | 153.14 | 154.40 | 152.00 | 154.13 | 6251 | NYSE | TYL | Fri, Mar 24, 2017 | 154.69 | 154.95 | 153.52 | 154.48 | 6250 | NYSE | TYL | Thu, Mar 23, 2017 | 154.87 | 155.50 | 153.71 | 154.21 | 6249 | NYSE | TYL | Wed, Mar 22, 2017 | 154.46 | 155.50 | 153.90 | 155.06 | 6248 | NYSE | TYL | Tue, Mar 21, 2017 | 156.27 | 156.74 | 154.34 | 154.51 | 6247 | NYSE | TYL | Mon, Mar 20, 2017 | 156.32 | 157.93 | 155.50 | 156.25 | 6246 | NYSE | TYL | Fri, Mar 17, 2017 | 157.13 | 157.13 | 155.82 | 156.35 | 6245 | NYSE | TYL | Thu, Mar 16, 2017 | 157.80 | 157.80 | 155.58 | 156.37 | 6244 | NYSE | TYL | Wed, Mar 15, 2017 | 156.33 | 158.00 | 154.70 | 157.11 | 6243 | NYSE | TYL | Tue, Mar 14, 2017 | 156.29 | 156.29 | 154.27 | 155.27 | 6242 | NYSE | TYL | Mon, Mar 13, 2017 | 155.52 | 156.59 | 155.01 | 156.49 | 6241 | NYSE | TYL | Fri, Mar 10, 2017 | 154.81 | 156.47 | 154.25 | 155.60 | 6240 | NYSE | TYL | Thu, Mar 9, 2017 | 154.30 | 155.00 | 152.74 | 154.34 | 6239 | NYSE | TYL | Wed, Mar 8, 2017 | 153.68 | 154.68 | 153.44 | 153.82 | 6238 | NYSE | TYL | Tue, Mar 7, 2017 | 152.75 | 154.37 | 151.89 | 153.33 | 6237 | NYSE | TYL | Mon, Mar 6, 2017 | 151.77 | 152.92 | 151.53 | 152.38 | 6236 | NYSE | TYL | Fri, Mar 3, 2017 | 152.09 | 153.27 | 151.38 | 152.87 | 6235 | NYSE | TYL | Thu, Mar 2, 2017 | 152.86 | 152.93 | 151.37 | 152.23 | 6234 | NYSE | TYL | Wed, Mar 1, 2017 | 152.64 | 153.14 | 151.48 | 152.85 | 6233 | NYSE | TYL | Tue, Feb 28, 2017 | 154.91 | 154.91 | 151.59 | 151.65 | 6232 | NYSE | TYL | Mon, Feb 27, 2017 | 155.48 | 156.32 | 154.81 | 155.63 | 6231 | NYSE | TYL | Fri, Feb 24, 2017 | 154.04 | 156.65 | 153.82 | 156.48 | 6230 | NYSE | TYL | Thu, Feb 23, 2017 | 155.34 | 155.70 | 153.98 | 154.35 | 6229 | NYSE | TYL | Wed, Feb 22, 2017 | 155.70 | 156.78 | 154.75 | 155.14 | 6228 | NYSE | TYL | Tue, Feb 21, 2017 | 154.31 | 156.72 | 154.31 | 156.48 | 6227 | NYSE | TYL | Fri, Feb 17, 2017 | 154.29 | 155.42 | 153.01 | 154.05 | 6226 | NYSE | TYL | Thu, Feb 16, 2017 | 155.66 | 156.71 | 153.60 | 153.74 | 6225 | NYSE | TYL | Wed, Feb 15, 2017 | 155.57 | 156.94 | 154.67 | 155.65 | 6224 | NYSE | TYL | Tue, Feb 14, 2017 | 155.25 | 155.82 | 154.14 | 155.58 | 6223 | NYSE | TYL | Mon, Feb 13, 2017 | 157.98 | 157.98 | 155.61 | 155.82 | 6222 | NYSE | TYL | Fri, Feb 10, 2017 | 160.31 | 161.24 | 155.96 | 157.74 | 6221 | NYSE | TYL | Thu, Feb 9, 2017 | 147.30 | 166.86 | 147.30 | 160.66 | 6220 | NYSE | TYL | Wed, Feb 8, 2017 | 146.82 | 147.30 | 145.42 | 145.99 | 6219 | NYSE | TYL | Tue, Feb 7, 2017 | 146.60 | 147.88 | 146.52 | 147.17 | 6218 | NYSE | TYL | Mon, Feb 6, 2017 | 144.88 | 146.82 | 143.38 | 146.78 | 6217 | NYSE | TYL | Fri, Feb 3, 2017 | 145.73 | 146.69 | 144.97 | 145.55 | 6216 | NYSE | TYL | Thu, Feb 2, 2017 | 145.39 | 147.50 | 143.49 | 145.00 | 6215 | NYSE | TYL | Wed, Feb 1, 2017 | 146.72 | 146.75 | 145.07 | 146.32 | 6214 | NYSE | TYL | Tue, Jan 31, 2017 | 145.93 | 146.37 | 144.19 | 146.02 | 6213 | NYSE | TYL | Mon, Jan 30, 2017 | 148.88 | 148.88 | 146.00 | 147.48 | 6212 | NYSE | TYL | Fri, Jan 27, 2017 | 147.06 | 149.34 | 147.06 | 149.27 | 6211 | NYSE | TYL | Thu, Jan 26, 2017 | 148.81 | 148.89 | 146.16 | 147.63 | 6210 | NYSE | TYL | Wed, Jan 25, 2017 | 147.92 | 148.76 | 147.68 | 148.17 | 6209 | NYSE | TYL | Tue, Jan 24, 2017 | 148.05 | 149.36 | 146.98 | 147.48 | 6208 | NYSE | TYL | Mon, Jan 23, 2017 | 148.68 | 149.91 | 147.22 | 147.33 | 6207 | NYSE | TYL | Fri, Jan 20, 2017 | 150.07 | 150.40 | 148.49 | 148.82 | 6206 | NYSE | TYL | Thu, Jan 19, 2017 | 150.51 | 151.32 | 148.85 | 149.15 | 6205 | NYSE | TYL | Wed, Jan 18, 2017 | 151.19 | 151.84 | 150.34 | 150.98 | 6204 | NYSE | TYL | Tue, Jan 17, 2017 | 151.10 | 151.67 | 150.20 | 151.21 | 6203 | NYSE | TYL | Fri, Jan 13, 2017 | 152.89 | 153.92 | 150.23 | 151.35 | 6202 | NYSE | TYL | Thu, Jan 12, 2017 | 152.15 | 152.52 | 150.00 | 152.13 | 6201 | NYSE | TYL | Wed, Jan 11, 2017 | 150.51 | 153.81 | 150.18 | 151.91 | 6200 | NYSE | TYL | Tue, Jan 10, 2017 | 149.93 | 152.37 | 149.09 | 150.11 | 6199 | NYSE | TYL | Mon, Jan 9, 2017 | 147.63 | 149.61 | 147.15 | 149.32 | 6198 | NYSE | TYL | Fri, Jan 6, 2017 | 148.03 | 149.73 | 147.18 | 147.79 | 6197 | NYSE | TYL | Thu, Jan 5, 2017 | 146.60 | 148.87 | 145.38 | 148.02 | 6196 | NYSE | TYL | Wed, Jan 4, 2017 | 145.00 | 147.54 | 144.88 | 146.61 | 6195 | NYSE | TYL | Tue, Jan 3, 2017 | 143.80 | 144.82 | 142.75 | 144.77 | 6194 | NYSE | TYL | Fri, Dec 30, 2016 | 144.20 | 144.20 | 142.40 | 142.77 | 6193 | NYSE | TYL | Thu, Dec 29, 2016 | 142.65 | 144.09 | 142.40 | 143.38 | 6192 | NYSE | TYL | Wed, Dec 28, 2016 | 143.72 | 144.46 | 143.05 | 143.16 | 6191 | NYSE | TYL | Tue, Dec 27, 2016 | 143.15 | 144.52 | 142.21 | 144.06 | 6190 | NYSE | TYL | Fri, Dec 23, 2016 | 143.42 | 145.33 | 142.84 | 143.55 | 6189 | NYSE | TYL | Thu, Dec 22, 2016 | 144.60 | 144.60 | 142.88 | 144.08 | 6188 | NYSE | TYL | Wed, Dec 21, 2016 | 146.99 | 147.66 | 145.09 | 145.26 | 6187 | NYSE | TYL | Tue, Dec 20, 2016 | 144.39 | 149.11 | 144.30 | 147.75 | 6186 | NYSE | TYL | Mon, Dec 19, 2016 | 141.87 | 143.67 | 141.01 | 143.62 | 6185 | NYSE | TYL | Fri, Dec 16, 2016 | 142.31 | 143.03 | 139.61 | 141.13 | 6184 | NYSE | TYL | Thu, Dec 15, 2016 | 146.87 | 148.66 | 140.89 | 143.00 | 6183 | NYSE | TYL | Wed, Dec 14, 2016 | 149.37 | 149.46 | 148.20 | 148.95 | 6182 | NYSE | TYL | Tue, Dec 13, 2016 | 146.56 | 149.01 | 144.27 | 148.80 | 6181 | NYSE | TYL | Mon, Dec 12, 2016 | 142.81 | 145.44 | 142.04 | 145.27 | 6180 | NYSE | TYL | Fri, Dec 9, 2016 | 146.21 | 146.46 | 143.69 | 143.72 | 6179 | NYSE | TYL | Thu, Dec 8, 2016 | 147.32 | 148.60 | 145.03 | 145.54 | 6178 | NYSE | TYL | Wed, Dec 7, 2016 | 146.60 | 148.42 | 145.70 | 147.73 | 6177 | NYSE | TYL | Tue, Dec 6, 2016 | 145.62 | 146.51 | 144.14 | 146.19 | 6176 | NYSE | TYL | Mon, Dec 5, 2016 | 143.00 | 146.36 | 143.00 | 144.88 | 6175 | NYSE | TYL | Fri, Dec 2, 2016 | 141.81 | 143.45 | 140.36 | 142.69 | 6174 | NYSE | TYL | Thu, Dec 1, 2016 | 148.89 | 149.41 | 141.83 | 143.42 | 6173 | NYSE | TYL | Wed, Nov 30, 2016 | 152.80 | 152.80 | 148.75 | 148.90 | 6172 | NYSE | TYL | Tue, Nov 29, 2016 | 152.66 | 153.75 | 152.17 | 152.44 | 6171 | NYSE | TYL | Mon, Nov 28, 2016 | 153.03 | 154.15 | 152.36 | 153.08 | 6170 | NYSE | TYL | Fri, Nov 25, 2016 | 153.11 | 153.87 | 152.77 | 153.72 | 6169 | NYSE | TYL | Wed, Nov 23, 2016 | 151.76 | 153.11 | 151.33 | 152.94 | 6168 | NYSE | TYL | Tue, Nov 22, 2016 | 154.60 | 155.55 | 152.24 | 152.31 | 6167 | NYSE | TYL | Mon, Nov 21, 2016 | 155.55 | 157.44 | 153.64 | 154.15 | 6166 | NYSE | TYL | Fri, Nov 18, 2016 | 155.00 | 156.18 | 154.23 | 155.53 | 6165 | NYSE | TYL | Thu, Nov 17, 2016 | 152.68 | 155.12 | 152.22 | 155.02 | 6164 | NYSE | TYL | Wed, Nov 16, 2016 | 148.80 | 152.42 | 148.80 | 152.34 | 6163 | NYSE | TYL | Tue, Nov 15, 2016 | 148.33 | 150.86 | 148.26 | 148.79 | 6162 | NYSE | TYL | Mon, Nov 14, 2016 | 149.53 | 150.38 | 147.22 | 147.34 | 6161 | NYSE | TYL | Fri, Nov 11, 2016 | 149.17 | 150.96 | 147.21 | 150.21 | 6160 | NYSE | TYL | Thu, Nov 10, 2016 | 156.44 | 156.72 | 150.10 | 150.16 | 6159 | NYSE | TYL | Wed, Nov 9, 2016 | 152.31 | 156.97 | 151.57 | 155.57 | 6158 | NYSE | TYL | Tue, Nov 8, 2016 | 156.41 | 156.98 | 153.97 | 154.35 | 6157 | NYSE | TYL | Mon, Nov 7, 2016 | 156.53 | 158.30 | 155.87 | 156.40 | 6156 | NYSE | TYL | Fri, Nov 4, 2016 | 160.00 | 160.41 | 154.50 | 154.74 | 6155 | NYSE | TYL | Thu, Nov 3, 2016 | 157.38 | 161.43 | 156.42 | 160.07 | 6154 | NYSE | TYL | Wed, Nov 2, 2016 | 159.92 | 160.62 | 157.59 | 157.80 | 6153 | NYSE | TYL | Tue, Nov 1, 2016 | 161.06 | 161.54 | 158.75 | 160.48 | 6152 | NYSE | TYL | Mon, Oct 31, 2016 | 163.08 | 163.96 | 159.96 | 160.40 | 6151 | NYSE | TYL | Fri, Oct 28, 2016 | 160.13 | 164.13 | 160.13 | 162.71 | 6150 | NYSE | TYL | Thu, Oct 27, 2016 | 166.99 | 169.17 | 158.18 | 161.05 | 6149 | NYSE | TYL | Wed, Oct 26, 2016 | 165.41 | 166.97 | 164.61 | 166.23 | 6148 | NYSE | TYL | Tue, Oct 25, 2016 | 166.76 | 167.11 | 164.94 | 165.56 | 6147 | NYSE | TYL | Mon, Oct 24, 2016 | 165.64 | 167.04 | 164.24 | 166.27 | 6146 | NYSE | TYL | Fri, Oct 21, 2016 | 162.67 | 164.60 | 161.65 | 163.85 | 6145 | NYSE | TYL | Thu, Oct 20, 2016 | 165.04 | 165.46 | 162.19 | 162.39 | 6144 | NYSE | TYL | Wed, Oct 19, 2016 | 167.73 | 168.43 | 165.50 | 165.54 | 6143 | NYSE | TYL | Tue, Oct 18, 2016 | 169.25 | 169.50 | 167.99 | 168.22 | 6142 | NYSE | TYL | Mon, Oct 17, 2016 | 169.57 | 170.58 | 167.35 | 167.61 | 6141 | NYSE | TYL | Fri, Oct 14, 2016 | 170.26 | 171.89 | 169.33 | 169.38 | 6140 | NYSE | TYL | Thu, Oct 13, 2016 | 168.75 | 170.54 | 166.70 | 169.77 | 6139 | NYSE | TYL | Wed, Oct 12, 2016 | 169.35 | 170.37 | 168.61 | 170.20 | 6138 | NYSE | TYL | Tue, Oct 11, 2016 | 169.83 | 170.23 | 166.93 | 169.50 | 6137 | NYSE | TYL | Mon, Oct 10, 2016 | 170.72 | 172.24 | 170.17 | 170.31 | 6136 | NYSE | TYL | Fri, Oct 7, 2016 | 170.85 | 171.00 | 169.07 | 169.73 | 6135 | NYSE | TYL | Thu, Oct 6, 2016 | 171.12 | 171.32 | 169.86 | 171.15 | 6134 | NYSE | TYL | Wed, Oct 5, 2016 | 171.19 | 172.00 | 169.56 | 170.84 | 6133 | NYSE | TYL | Tue, Oct 4, 2016 | 171.17 | 171.17 | 169.16 | 170.51 | 6132 | NYSE | TYL | Mon, Oct 3, 2016 | 170.96 | 171.89 | 169.40 | 170.52 | 6131 | NYSE | TYL | Fri, Sep 30, 2016 | 170.02 | 171.93 | 168.02 | 171.23 | 6130 | NYSE | TYL | Thu, Sep 29, 2016 | 170.64 | 171.14 | 169.18 | 169.79 | 6129 | NYSE | TYL | Wed, Sep 28, 2016 | 171.45 | 171.87 | 170.57 | 171.19 | 6128 | NYSE | TYL | Tue, Sep 27, 2016 | 170.13 | 171.53 | 168.05 | 171.33 | 6127 | NYSE | TYL | Mon, Sep 26, 2016 | 172.62 | 172.62 | 169.74 | 170.60 | 6126 | NYSE | TYL | Fri, Sep 23, 2016 | 175.11 | 175.11 | 172.68 | 172.89 | 6125 | NYSE | TYL | Thu, Sep 22, 2016 | 173.50 | 175.77 | 173.50 | 175.47 | 6124 | NYSE | TYL | Wed, Sep 21, 2016 | 172.11 | 173.21 | 171.18 | 173.14 | 6123 | NYSE | TYL | Tue, Sep 20, 2016 | 171.30 | 172.36 | 170.71 | 171.02 | 6122 | NYSE | TYL | Mon, Sep 19, 2016 | 171.91 | 172.65 | 170.15 | 170.98 | 6121 | NYSE | TYL | Fri, Sep 16, 2016 | 171.53 | 172.40 | 170.46 | 170.93 | 6120 | NYSE | TYL | Thu, Sep 15, 2016 | 169.48 | 174.18 | 167.98 | 172.00 | 6119 | NYSE | TYL | Wed, Sep 14, 2016 | 169.38 | 169.79 | 168.40 | 169.43 | 6118 | NYSE | TYL | Tue, Sep 13, 2016 | 169.50 | 169.89 | 168.01 | 169.03 | 6117 | NYSE | TYL | Mon, Sep 12, 2016 | 167.10 | 169.69 | 166.08 | 169.52 | 6116 | NYSE | TYL | Fri, Sep 9, 2016 | 169.00 | 170.04 | 167.97 | 167.97 | 6115 | NYSE | TYL | Thu, Sep 8, 2016 | 168.31 | 170.49 | 167.77 | 169.79 | 6114 | NYSE | TYL | Wed, Sep 7, 2016 | 168.70 | 169.58 | 168.10 | 168.98 | 6113 | NYSE | TYL | Tue, Sep 6, 2016 | 168.43 | 169.31 | 167.27 | 168.03 | 6112 | NYSE | TYL | Fri, Sep 2, 2016 | 167.53 | 169.84 | 167.23 | 168.86 | 6111 | NYSE | TYL | Thu, Sep 1, 2016 | 163.54 | 167.58 | 162.99 | 166.55 | 6110 | NYSE | TYL | Wed, Aug 31, 2016 | 166.56 | 167.31 | 163.91 | 163.95 | 6109 | NYSE | TYL | Tue, Aug 30, 2016 | 166.53 | 167.46 | 165.78 | 167.18 | 6108 | NYSE | TYL | Mon, Aug 29, 2016 | 166.25 | 167.59 | 165.54 | 166.53 | 6107 | NYSE | TYL | Fri, Aug 26, 2016 | 166.16 | 166.91 | 164.68 | 165.90 | 6106 | NYSE | TYL | Thu, Aug 25, 2016 | 164.96 | 166.55 | 164.00 | 166.29 | 6105 | NYSE | TYL | Wed, Aug 24, 2016 | 165.61 | 166.00 | 164.29 | 165.14 | 6104 | NYSE | TYL | Tue, Aug 23, 2016 | 164.99 | 165.96 | 164.34 | 165.64 | 6103 | NYSE | TYL | Mon, Aug 22, 2016 | 163.62 | 164.99 | 163.35 | 164.35 | 6102 | NYSE | TYL | Fri, Aug 19, 2016 | 162.28 | 164.49 | 161.25 | 164.35 | 6101 | NYSE | TYL | Thu, Aug 18, 2016 | 162.31 | 163.47 | 161.92 | 162.46 | 6100 | NYSE | TYL | Wed, Aug 17, 2016 | 163.22 | 163.89 | 161.56 | 162.17 | 6099 | NYSE | TYL | Tue, Aug 16, 2016 | 162.99 | 164.43 | 162.31 | 163.37 | 6098 | NYSE | TYL | Mon, Aug 15, 2016 | 164.11 | 164.31 | 163.31 | 163.45 | 6097 | NYSE | TYL | Fri, Aug 12, 2016 | 163.33 | 164.10 | 162.10 | 163.85 | 6096 | NYSE | TYL | Thu, Aug 11, 2016 | 163.14 | 164.83 | 163.12 | 163.36 | 6095 | NYSE | TYL | Wed, Aug 10, 2016 | 162.20 | 163.15 | 161.69 | 162.71 | 6094 | NYSE | TYL | Tue, Aug 9, 2016 | 159.89 | 162.85 | 159.57 | 162.17 | 6093 | NYSE | TYL | Mon, Aug 8, 2016 | 161.13 | 161.21 | 159.58 | 159.95 | 6092 | NYSE | TYL | Fri, Aug 5, 2016 | 161.23 | 162.30 | 160.31 | 161.14 | 6091 | NYSE | TYL | Thu, Aug 4, 2016 | 160.17 | 162.79 | 159.93 | 160.97 | 6090 | NYSE | TYL | Wed, Aug 3, 2016 | 161.08 | 161.43 | 159.84 | 160.56 | 6089 | NYSE | TYL | Tue, Aug 2, 2016 | 163.11 | 163.72 | 159.24 | 161.74 | 6088 | NYSE | TYL | Mon, Aug 1, 2016 | 162.93 | 164.01 | 161.19 | 163.91 | 6087 | NYSE | TYL | Fri, Jul 29, 2016 | 166.09 | 166.77 | 162.03 | 163.02 | 6086 | NYSE | TYL | Thu, Jul 28, 2016 | 168.90 | 168.90 | 160.06 | 166.01 | 6085 | NYSE | TYL | Wed, Jul 27, 2016 | 167.41 | 167.41 | 164.77 | 165.50 | 6084 | NYSE | TYL | Tue, Jul 26, 2016 | 165.49 | 167.01 | 164.47 | 166.92 | 6083 | NYSE | TYL | Mon, Jul 25, 2016 | 167.72 | 167.72 | 164.29 | 164.80 | 6082 | NYSE | TYL | Fri, Jul 22, 2016 | 165.00 | 167.92 | 164.04 | 167.73 | 6081 | NYSE | TYL | Thu, Jul 21, 2016 | 166.49 | 167.56 | 163.99 | 164.66 | 6080 | NYSE | TYL | Wed, Jul 20, 2016 | 166.69 | 167.88 | 166.00 | 166.94 | 6079 | NYSE | TYL | Tue, Jul 19, 2016 | 164.96 | 166.20 | 164.31 | 165.44 | 6078 | NYSE | TYL | Mon, Jul 18, 2016 | 164.97 | 166.01 | 163.83 | 165.62 | 6077 | NYSE | TYL | Fri, Jul 15, 2016 | 167.46 | 167.46 | 164.78 | 164.97 | 6076 | NYSE | TYL | Thu, Jul 14, 2016 | 168.20 | 169.29 | 166.54 | 167.08 | 6075 | NYSE | TYL | Wed, Jul 13, 2016 | 168.49 | 170.01 | 166.31 | 166.94 | 6074 | NYSE | TYL | Tue, Jul 12, 2016 | 169.05 | 169.05 | 166.33 | 167.97 | 6073 | NYSE | TYL | Mon, Jul 11, 2016 | 170.01 | 171.41 | 167.71 | 167.87 | 6072 | NYSE | TYL | Fri, Jul 8, 2016 | 169.70 | 170.89 | 168.50 | 169.12 | 6071 | NYSE | TYL | Thu, Jul 7, 2016 | 167.84 | 169.13 | 166.88 | 168.25 | 6070 | NYSE | TYL | Wed, Jul 6, 2016 | 164.19 | 168.01 | 164.02 | 167.89 | 6069 | NYSE | TYL | Tue, Jul 5, 2016 | 164.13 | 165.70 | 163.33 | 165.18 | 6068 | NYSE | TYL | Fri, Jul 1, 2016 | 166.55 | 168.34 | 164.73 | 164.80 | 6067 | NYSE | TYL | Thu, Jun 30, 2016 | 166.00 | 168.19 | 165.29 | 166.71 | 6066 | NYSE | TYL | Wed, Jun 29, 2016 | 162.15 | 165.70 | 161.07 | 165.14 | 6065 | NYSE | TYL | Tue, Jun 28, 2016 | 158.02 | 161.26 | 157.32 | 159.97 | 6064 | NYSE | TYL | Mon, Jun 27, 2016 | 152.63 | 158.22 | 152.28 | 156.89 | 6063 | NYSE | TYL | Fri, Jun 24, 2016 | 152.00 | 155.46 | 150.25 | 153.56 | 6062 | NYSE | TYL | Thu, Jun 23, 2016 | 155.74 | 157.56 | 154.10 | 157.46 | 6061 | NYSE | TYL | Wed, Jun 22, 2016 | 154.72 | 155.98 | 153.64 | 153.86 | 6060 | NYSE | TYL | Tue, Jun 21, 2016 | 153.95 | 155.03 | 152.90 | 154.34 | 6059 | NYSE | TYL | Mon, Jun 20, 2016 | 153.26 | 155.83 | 151.98 | 153.88 | 6058 | NYSE | TYL | Fri, Jun 17, 2016 | 154.92 | 154.92 | 149.60 | 150.53 | 6057 | NYSE | TYL | Thu, Jun 16, 2016 | 153.46 | 154.73 | 151.86 | 154.55 | 6056 | NYSE | TYL | Wed, Jun 15, 2016 | 155.41 | 157.01 | 154.25 | 154.79 | 6055 | NYSE | TYL | Tue, Jun 14, 2016 | 153.86 | 156.36 | 153.55 | 155.91 | 6054 | NYSE | TYL | Mon, Jun 13, 2016 | 155.37 | 156.89 | 154.80 | 155.12 | 6053 | NYSE | TYL | Fri, Jun 10, 2016 | 158.24 | 159.48 | 156.48 | 157.14 | 6052 | NYSE | TYL | Thu, Jun 9, 2016 | 159.59 | 160.55 | 158.54 | 160.22 | 6051 | NYSE | TYL | Wed, Jun 8, 2016 | 159.98 | 160.59 | 157.76 | 160.48 | 6050 | NYSE | TYL | Tue, Jun 7, 2016 | 159.36 | 159.83 | 158.34 | 159.79 | 6049 | NYSE | TYL | Mon, Jun 6, 2016 | 158.35 | 159.66 | 157.03 | 159.27 | 6048 | NYSE | TYL | Fri, Jun 3, 2016 | 157.02 | 158.26 | 154.72 | 158.09 | 6047 | NYSE | TYL | Thu, Jun 2, 2016 | 154.85 | 156.98 | 153.14 | 156.98 | 6046 | NYSE | TYL | Wed, Jun 1, 2016 | 152.39 | 155.48 | 152.33 | 154.85 | 6045 | NYSE | TYL | Tue, May 31, 2016 | 151.50 | 153.95 | 150.18 | 153.29 | 6044 | NYSE | TYL | Fri, May 27, 2016 | 149.59 | 151.73 | 149.59 | 151.70 | 6043 | NYSE | TYL | Thu, May 26, 2016 | 149.24 | 150.77 | 147.94 | 149.99 | 6042 | NYSE | TYL | Wed, May 25, 2016 | 152.63 | 152.63 | 149.06 | 149.67 | 6041 | NYSE | TYL | Tue, May 24, 2016 | 147.97 | 152.33 | 147.97 | 152.07 | 6040 | NYSE | TYL | Mon, May 23, 2016 | 146.58 | 148.68 | 146.48 | 147.40 | 6039 | NYSE | TYL | Fri, May 20, 2016 | 145.30 | 147.79 | 145.30 | 147.02 | 6038 | NYSE | TYL | Thu, May 19, 2016 | 144.43 | 146.20 | 142.44 | 144.34 | 6037 | NYSE | TYL | Wed, May 18, 2016 | 142.56 | 146.09 | 141.99 | 145.20 | 6036 | NYSE | TYL | Tue, May 17, 2016 | 149.56 | 149.59 | 143.19 | 143.34 | 6035 | NYSE | TYL | Mon, May 16, 2016 | 150.00 | 151.91 | 149.18 | 150.25 | 6034 | NYSE | TYL | Fri, May 13, 2016 | 148.56 | 151.76 | 148.07 | 149.33 | 6033 | NYSE | TYL | Thu, May 12, 2016 | 147.87 | 148.91 | 146.39 | 148.17 | 6032 | NYSE | TYL | Wed, May 11, 2016 | 146.92 | 148.51 | 146.27 | 146.92 | 6031 | NYSE | TYL | Tue, May 10, 2016 | 143.92 | 147.70 | 143.58 | 147.58 | 6030 | NYSE | TYL | Mon, May 9, 2016 | 142.29 | 144.91 | 142.29 | 143.62 | 6029 | NYSE | TYL | Fri, May 6, 2016 | 141.44 | 143.04 | 139.21 | 142.39 | 6028 | NYSE | TYL | Thu, May 5, 2016 | 143.15 | 144.34 | 142.34 | 142.73 | 6027 | NYSE | TYL | Wed, May 4, 2016 | 143.09 | 143.68 | 141.57 | 143.01 | 6026 | NYSE | TYL | Tue, May 3, 2016 | 145.01 | 145.44 | 142.51 | 144.68 | 6025 | NYSE | TYL | Mon, May 2, 2016 | 146.73 | 147.87 | 143.25 | 146.15 | 6024 | NYSE | TYL | Fri, Apr 29, 2016 | 143.25 | 146.63 | 142.58 | 146.41 | 6023 | NYSE | TYL | Thu, Apr 28, 2016 | 144.00 | 147.07 | 140.50 | 143.24 | 6022 | NYSE | TYL | Wed, Apr 27, 2016 | 140.29 | 142.17 | 138.61 | 141.79 | 6021 | NYSE | TYL | Tue, Apr 26, 2016 | 140.08 | 141.47 | 139.39 | 140.88 | 6020 | NYSE | TYL | Mon, Apr 25, 2016 | 140.21 | 142.25 | 139.23 | 139.66 | 6019 | NYSE | TYL | Fri, Apr 22, 2016 | 140.89 | 143.14 | 138.80 | 139.37 | 6018 | NYSE | TYL | Thu, Apr 21, 2016 | 140.51 | 142.26 | 139.39 | 141.52 | 6017 | NYSE | TYL | Wed, Apr 20, 2016 | 143.14 | 143.14 | 138.56 | 140.10 | 6016 | NYSE | TYL | Tue, Apr 19, 2016 | 143.40 | 143.94 | 141.77 | 142.38 | 6015 | NYSE | TYL | Mon, Apr 18, 2016 | 138.34 | 142.74 | 136.96 | 142.66 | 6014 | NYSE | TYL | Fri, Apr 15, 2016 | 136.72 | 139.49 | 136.19 | 138.40 | 6013 | NYSE | TYL | Thu, Apr 14, 2016 | 136.14 | 139.71 | 135.00 | 137.17 | 6012 | NYSE | TYL | Wed, Apr 13, 2016 | 133.48 | 136.72 | 132.76 | 136.40 | 6011 | NYSE | TYL | Tue, Apr 12, 2016 | 132.02 | 133.94 | 131.30 | 132.80 | 6010 | NYSE | TYL | Mon, Apr 11, 2016 | 133.63 | 136.13 | 131.99 | 132.09 | 6009 | NYSE | TYL | Fri, Apr 8, 2016 | 135.11 | 135.13 | 131.06 | 133.25 | 6008 | NYSE | TYL | Thu, Apr 7, 2016 | 135.85 | 136.16 | 133.73 | 134.12 | 6007 | NYSE | TYL | Wed, Apr 6, 2016 | 133.38 | 137.17 | 132.70 | 137.00 | 6006 | NYSE | TYL | Tue, Apr 5, 2016 | 135.77 | 135.77 | 135.77 | 133.61 | 6005 | NYSE | TYL | Mon, Apr 4, 2016 | 133.36 | 138.69 | 132.41 | 135.77 | 6004 | NYSE | TYL | Fri, Apr 1, 2016 | 126.82 | 132.98 | 126.70 | 132.83 | 6003 | NYSE | TYL | Thu, Mar 31, 2016 | 130.51 | 130.64 | 128.41 | 128.61 | 6002 | NYSE | TYL | Wed, Mar 30, 2016 | 130.60 | 131.29 | 128.66 | 130.73 | 6001 | NYSE | TYL | Tue, Mar 29, 2016 | 122.83 | 130.19 | 122.83 | 130.16 | 6000 | NYSE | TYL | Mon, Mar 28, 2016 | 121.69 | 124.23 | 120.33 | 123.49 | 5999 | NYSE | TYL | Thu, Mar 24, 2016 | 121.45 | 121.45 | 121.45 | 121.69 | 5998 | NYSE | TYL | Wed, Mar 23, 2016 | 123.91 | 124.09 | 121.24 | 121.45 | 5997 | NYSE | TYL | Tue, Mar 22, 2016 | 124.57 | 125.99 | 124.11 | 124.22 | 5996 | NYSE | TYL | Mon, Mar 21, 2016 | 127.88 | 128.73 | 124.84 | 125.01 | 5995 | NYSE | TYL | Fri, Mar 18, 2016 | 124.62 | 128.72 | 123.57 | 128.35 | 5994 | NYSE | TYL | Thu, Mar 17, 2016 | 124.97 | 125.70 | 123.01 | 123.92 | 5993 | NYSE | TYL | Wed, Mar 16, 2016 | 124.14 | 126.24 | 124.14 | 125.57 | 5992 | NYSE | TYL | Tue, Mar 15, 2016 | 125.51 | 125.51 | 125.51 | 124.15 | 5991 | NYSE | TYL | Mon, Mar 14, 2016 | 123.10 | 125.80 | 122.25 | 125.51 | 5990 | NYSE | TYL | Fri, Mar 11, 2016 | 119.64 | 119.64 | 119.64 | 123.24 | 5989 | NYSE | TYL | Thu, Mar 10, 2016 | 120.84 | 121.90 | 118.46 | 119.64 | 5988 | NYSE | TYL | Wed, Mar 9, 2016 | 120.76 | 120.76 | 120.76 | 120.67 | 5987 | NYSE | TYL | Tue, Mar 8, 2016 | 121.95 | 122.47 | 120.49 | 120.76 | 5986 | NYSE | TYL | Mon, Mar 7, 2016 | 122.76 | 124.03 | 120.94 | 122.50 | 5985 | NYSE | TYL | Fri, Mar 4, 2016 | 125.03 | 125.03 | 125.03 | 123.54 | 5984 | NYSE | TYL | Thu, Mar 3, 2016 | 123.97 | 123.97 | 123.97 | 125.03 | 5983 | NYSE | TYL | Wed, Mar 2, 2016 | 125.26 | 126.22 | 123.66 | 123.97 | 5982 | NYSE | TYL | Tue, Mar 1, 2016 | 120.32 | 120.32 | 120.32 | 125.14 | 5981 | NYSE | TYL | Mon, Feb 29, 2016 | 121.25 | 122.19 | 120.00 | 120.32 | 5980 | NYSE | TYL | Fri, Feb 26, 2016 | 122.81 | 122.81 | 122.81 | 121.37 | 5979 | NYSE | TYL | Thu, Feb 25, 2016 | 121.68 | 123.87 | 121.64 | 122.81 | 5978 | NYSE | TYL | Wed, Feb 24, 2016 | 118.50 | 122.08 | 118.16 | 121.67 | 5977 | NYSE | TYL | Tue, Feb 23, 2016 | 120.00 | 121.19 | 119.42 | 119.50 | 5976 | NYSE | TYL | Mon, Feb 22, 2016 | 121.25 | 122.63 | 120.16 | 120.91 | 5975 | NYSE | TYL | Fri, Feb 19, 2016 | 123.05 | 124.29 | 120.22 | 121.59 | 5974 | NYSE | TYL | Thu, Feb 18, 2016 | 133.00 | 134.00 | 121.50 | 124.19 | 5973 | NYSE | TYL | Wed, Feb 17, 2016 | 144.70 | 148.00 | 144.05 | 146.74 | 5972 | NYSE | TYL | Tue, Feb 16, 2016 | 142.26 | 142.72 | 138.16 | 141.82 | 5971 | NYSE | TYL | Fri, Feb 12, 2016 | 138.00 | 138.64 | 135.86 | 137.33 | 5970 | NYSE | TYL | Thu, Feb 11, 2016 | 134.72 | 137.60 | 134.72 | 136.76 | 5969 | NYSE | TYL | Wed, Feb 10, 2016 | 133.85 | 138.76 | 131.66 | 136.07 | 5968 | NYSE | TYL | Tue, Feb 9, 2016 | 128.24 | 134.61 | 125.86 | 131.67 | 5967 | NYSE | TYL | Mon, Feb 8, 2016 | 135.06 | 135.50 | 130.36 | 132.48 | 5966 | NYSE | TYL | Fri, Feb 5, 2016 | 151.44 | 152.63 | 132.28 | 138.30 | 5965 | NYSE | TYL | Thu, Feb 4, 2016 | 155.34 | 155.53 | 151.27 | 152.70 | 5964 | NYSE | TYL | Wed, Feb 3, 2016 | 154.99 | 160.02 | 150.27 | 156.04 | 5963 | NYSE | TYL | Tue, Feb 2, 2016 | 156.93 | 159.24 | 153.20 | 153.57 | 5962 | NYSE | TYL | Mon, Feb 1, 2016 | 156.07 | 159.55 | 155.69 | 158.26 | 5961 | NYSE | TYL | Fri, Jan 29, 2016 | 153.83 | 157.23 | 153.35 | 157.06 | 5960 | NYSE | TYL | Thu, Jan 28, 2016 | 157.78 | 157.78 | 152.10 | 152.99 | 5959 | NYSE | TYL | Wed, Jan 27, 2016 | 157.41 | 158.94 | 155.89 | 156.73 | 5958 | NYSE | TYL | Tue, Jan 26, 2016 | 158.59 | 159.21 | 156.28 | 158.41 | 5957 | NYSE | TYL | Mon, Jan 25, 2016 | 162.24 | 163.81 | 157.80 | 158.18 | 5956 | NYSE | TYL | Fri, Jan 22, 2016 | 160.07 | 164.37 | 159.53 | 162.70 | 5955 | NYSE | TYL | Thu, Jan 21, 2016 | 157.24 | 160.09 | 155.84 | 157.47 | 5954 | NYSE | TYL | Wed, Jan 20, 2016 | 155.40 | 159.83 | 152.66 | 157.18 | 5953 | NYSE | TYL | Tue, Jan 19, 2016 | 160.17 | 160.17 | 155.33 | 157.10 | 5952 | NYSE | TYL | Fri, Jan 15, 2016 | 157.87 | 160.16 | 156.47 | 158.85 | 5951 | NYSE | TYL | Thu, Jan 14, 2016 | 157.84 | 162.79 | 155.96 | 161.82 | 5950 | NYSE | TYL | Wed, Jan 13, 2016 | 164.35 | 164.82 | 157.11 | 157.50 | 5949 | NYSE | TYL | Tue, Jan 12, 2016 | 162.02 | 164.03 | 161.31 | 163.91 | 5948 | NYSE | TYL | Mon, Jan 11, 2016 | 161.11 | 161.64 | 158.56 | 160.57 | 5947 | NYSE | TYL | Fri, Jan 8, 2016 | 163.79 | 166.02 | 160.48 | 160.63 | 5946 | NYSE | TYL | Thu, Jan 7, 2016 | 164.56 | 165.99 | 161.88 | 163.79 | 5945 | NYSE | TYL | Wed, Jan 6, 2016 | 166.52 | 168.72 | 165.53 | 166.41 | 5944 | NYSE | TYL | Tue, Jan 5, 2016 | 167.06 | 169.12 | 165.07 | 168.61 | 5943 | NYSE | TYL | Mon, Jan 4, 2016 | 172.50 | 172.50 | 165.93 | 167.03 | 5942 | NYSE | TYL | Thu, Dec 31, 2015 | 177.84 | 178.72 | 174.26 | 174.32 | 5941 | NYSE | TYL | Wed, Dec 30, 2015 | 181.02 | 181.23 | 178.05 | 178.23 | 5940 | NYSE | TYL | Tue, Dec 29, 2015 | 181.35 | 184.01 | 179.93 | 180.61 | 5939 | NYSE | TYL | Mon, Dec 28, 2015 | 177.76 | 180.73 | 176.26 | 180.52 | 5938 | NYSE | TYL | Thu, Dec 24, 2015 | 176.72 | 179.44 | 175.81 | 178.56 | 5937 | NYSE | TYL | Wed, Dec 23, 2015 | 178.96 | 180.41 | 176.52 | 177.21 | 5936 | NYSE | TYL | Tue, Dec 22, 2015 | 177.51 | 178.61 | 175.71 | 178.14 | 5935 | NYSE | TYL | Mon, Dec 21, 2015 | 178.60 | 179.79 | 175.03 | 177.05 | 5934 | NYSE | TYL | Fri, Dec 18, 2015 | 177.70 | 179.42 | 176.00 | 176.74 | 5933 | NYSE | TYL | Thu, Dec 17, 2015 | 178.07 | 178.34 | 176.00 | 177.82 | 5932 | NYSE | TYL | Wed, Dec 16, 2015 | 176.59 | 178.56 | 174.67 | 178.07 | 5931 | NYSE | TYL | Tue, Dec 15, 2015 | 175.02 | 176.05 | 173.44 | 175.28 | 5930 | NYSE | TYL | Mon, Dec 14, 2015 | 173.98 | 175.16 | 173.25 | 174.70 | 5929 | NYSE | TYL | Fri, Dec 11, 2015 | 171.85 | 175.32 | 171.60 | 174.24 | 5928 | NYSE | TYL | Thu, Dec 10, 2015 | 173.32 | 175.55 | 172.79 | 174.07 | 5927 | NYSE | TYL | Wed, Dec 9, 2015 | 178.26 | 178.30 | 173.08 | 173.37 | 5926 | NYSE | TYL | Tue, Dec 8, 2015 | 174.96 | 179.23 | 172.98 | 179.00 | 5925 | NYSE | TYL | Mon, Dec 7, 2015 | 179.23 | 179.76 | 174.82 | 176.32 | 5924 | NYSE | TYL | Fri, Dec 4, 2015 | 176.14 | 180.79 | 175.75 | 179.65 | 5923 | NYSE | TYL | Thu, Dec 3, 2015 | 178.96 | 181.27 | 174.28 | 175.37 | 5922 | NYSE | TYL | Wed, Dec 2, 2015 | 177.15 | 179.70 | 175.22 | 178.71 | 5921 | NYSE | TYL | Tue, Dec 1, 2015 | 179.37 | 180.72 | 174.74 | 176.80 | 5920 | NYSE | TYL | Mon, Nov 30, 2015 | 175.42 | 178.84 | 174.52 | 178.44 | 5919 | NYSE | TYL | Fri, Nov 27, 2015 | 173.20 | 174.92 | 172.34 | 174.92 | 5918 | NYSE | TYL | Wed, Nov 25, 2015 | 174.61 | 175.17 | 171.87 | 173.45 | 5917 | NYSE | TYL | Tue, Nov 24, 2015 | 171.00 | 175.08 | 170.62 | 174.81 | 5916 | NYSE | TYL | Mon, Nov 23, 2015 | 174.17 | 174.17 | 171.28 | 171.86 | 5915 | NYSE | TYL | Fri, Nov 20, 2015 | 173.05 | 175.40 | 171.39 | 174.20 | 5914 | NYSE | TYL | Thu, Nov 19, 2015 | 172.94 | 175.81 | 171.65 | 172.36 | 5913 | NYSE | TYL | Wed, Nov 18, 2015 | 171.74 | 172.88 | 168.93 | 172.71 | 5912 | NYSE | TYL | Tue, Nov 17, 2015 | 170.01 | 172.42 | 168.79 | 171.29 | 5911 | NYSE | TYL | Mon, Nov 16, 2015 | 168.04 | 170.00 | 167.35 | 169.84 | 5910 | NYSE | TYL | Fri, Nov 13, 2015 | 172.13 | 172.70 | 167.82 | 168.50 | 5909 | NYSE | TYL | Thu, Nov 12, 2015 | 172.52 | 175.39 | 172.28 | 173.15 | 5908 | NYSE | TYL | Wed, Nov 11, 2015 | 172.59 | 176.63 | 171.56 | 174.65 | 5907 | NYSE | TYL | Tue, Nov 10, 2015 | 170.50 | 172.26 | 169.48 | 172.12 | 5906 | NYSE | TYL | Mon, Nov 9, 2015 | 170.61 | 171.10 | 167.87 | 170.57 | 5905 | NYSE | TYL | Fri, Nov 6, 2015 | 170.08 | 171.57 | 167.38 | 171.57 | 5904 | NYSE | TYL | Thu, Nov 5, 2015 | 171.71 | 172.00 | 169.42 | 169.85 | 5903 | NYSE | TYL | Wed, Nov 4, 2015 | 172.77 | 173.83 | 170.21 | 171.91 | 5902 | NYSE | TYL | Tue, Nov 3, 2015 | 171.40 | 173.75 | 170.62 | 172.21 | 5901 | NYSE | TYL | Mon, Nov 2, 2015 | 171.36 | 172.90 | 170.22 | 172.22 | 5900 | NYSE | TYL | Fri, Oct 30, 2015 | 170.65 | 173.32 | 169.45 | 170.36 | 5899 | NYSE | TYL | Thu, Oct 29, 2015 | 175.32 | 177.76 | 169.70 | 170.11 | 5898 | NYSE | TYL | Wed, Oct 28, 2015 | 172.00 | 176.80 | 170.62 | 176.72 | 5897 | NYSE | TYL | Tue, Oct 27, 2015 | 171.75 | 173.28 | 169.18 | 171.56 | 5896 | NYSE | TYL | Mon, Oct 26, 2015 | 173.24 | 173.49 | 171.02 | 172.06 | 5895 | NYSE | TYL | Fri, Oct 23, 2015 | 175.11 | 177.89 | 171.12 | 173.19 | 5894 | NYSE | TYL | Thu, Oct 22, 2015 | 171.22 | 179.31 | 169.23 | 173.42 | 5893 | NYSE | TYL | Wed, Oct 21, 2015 | 169.51 | 170.15 | 166.01 | 167.12 | 5892 | NYSE | TYL | Tue, Oct 20, 2015 | 170.83 | 171.46 | 164.11 | 168.87 | 5891 | NYSE | TYL | Mon, Oct 19, 2015 | 170.90 | 172.11 | 168.21 | 171.33 | 5890 | NYSE | TYL | Fri, Oct 16, 2015 | 171.29 | 173.16 | 169.96 | 171.16 | 5889 | NYSE | TYL | Thu, Oct 15, 2015 | 165.87 | 170.78 | 165.61 | 170.39 | 5888 | NYSE | TYL | Wed, Oct 14, 2015 | 166.46 | 168.31 | 165.28 | 165.47 | 5887 | NYSE | TYL | Tue, Oct 13, 2015 | 165.44 | 168.90 | 164.97 | 166.86 | 5886 | NYSE | TYL | Mon, Oct 12, 2015 | 165.94 | 167.70 | 164.51 | 166.00 | 5885 | NYSE | TYL | Fri, Oct 9, 2015 | 163.37 | 166.60 | 162.88 | 166.58 | 5884 | NYSE | TYL | Thu, Oct 8, 2015 | 164.11 | 165.79 | 160.98 | 162.90 | 5883 | NYSE | TYL | Wed, Oct 7, 2015 | 167.61 | 167.61 | 157.91 | 164.71 | 5882 | NYSE | TYL | Tue, Oct 6, 2015 | 169.18 | 169.49 | 165.00 | 166.29 | 5881 | NYSE | TYL | Mon, Oct 5, 2015 | 168.01 | 170.54 | 166.25 | 168.82 | 5880 | NYSE | TYL | Fri, Oct 2, 2015 | 163.78 | 170.11 | 161.23 | 168.01 | 5879 | NYSE | TYL | Thu, Oct 1, 2015 | 150.40 | 166.00 | 150.00 | 164.39 | 5878 | NYSE | TYL | Wed, Sep 30, 2015 | 148.00 | 150.67 | 145.91 | 149.31 | 5877 | NYSE | TYL | Tue, Sep 29, 2015 | 144.50 | 147.21 | 143.17 | 147.06 | 5876 | NYSE | TYL | Mon, Sep 28, 2015 | 150.68 | 151.27 | 144.02 | 144.91 | 5875 | NYSE | TYL | Fri, Sep 25, 2015 | 151.09 | 152.90 | 149.44 | 150.97 | 5874 | NYSE | TYL | Thu, Sep 24, 2015 | 150.82 | 152.42 | 148.77 | 149.98 | 5873 | NYSE | TYL | Wed, Sep 23, 2015 | 149.30 | 152.16 | 148.67 | 151.64 | 5872 | NYSE | TYL | Tue, Sep 22, 2015 | 148.04 | 148.99 | 146.63 | 148.17 | 5871 | NYSE | TYL | Mon, Sep 21, 2015 | 150.03 | 151.43 | 147.75 | 149.41 | 5870 | NYSE | TYL | Fri, Sep 18, 2015 | 149.80 | 151.82 | 148.41 | 148.82 | 5869 | NYSE | TYL | Thu, Sep 17, 2015 | 149.73 | 152.91 | 148.39 | 151.49 | 5868 | NYSE | TYL | Wed, Sep 16, 2015 | 147.75 | 149.56 | 146.80 | 149.37 | 5867 | NYSE | TYL | Tue, Sep 15, 2015 | 146.34 | 147.97 | 145.50 | 147.78 | 5866 | NYSE | TYL | Mon, Sep 14, 2015 | 146.41 | 147.38 | 145.01 | 145.66 | 5865 | NYSE | TYL | Fri, Sep 11, 2015 | 143.94 | 145.65 | 143.01 | 145.53 | 5864 | NYSE | TYL | Thu, Sep 10, 2015 | 140.72 | 144.91 | 140.34 | 144.41 | 5863 | NYSE | TYL | Wed, Sep 9, 2015 | 142.56 | 142.99 | 140.23 | 140.68 | 5862 | NYSE | TYL | Tue, Sep 8, 2015 | 138.82 | 141.93 | 138.02 | 141.66 | 5861 | NYSE | TYL | Fri, Sep 4, 2015 | 136.00 | 137.60 | 135.38 | 136.53 | 5860 | NYSE | TYL | Thu, Sep 3, 2015 | 135.95 | 139.55 | 135.95 | 137.45 | 5859 | NYSE | TYL | Wed, Sep 2, 2015 | 135.47 | 136.76 | 133.24 | 136.76 | 5858 | NYSE | TYL | Tue, Sep 1, 2015 | 135.81 | 137.61 | 133.84 | 134.06 | 5857 | NYSE | TYL | Mon, Aug 31, 2015 | 138.46 | 139.67 | 137.63 | 138.04 | 5856 | NYSE | TYL | Fri, Aug 28, 2015 | 137.75 | 139.66 | 137.06 | 138.88 | 5855 | NYSE | TYL | Thu, Aug 27, 2015 | 138.31 | 139.12 | 135.75 | 138.26 | 5854 | NYSE | TYL | Wed, Aug 26, 2015 | 135.59 | 138.02 | 132.45 | 137.31 | 5853 | NYSE | TYL | Tue, Aug 25, 2015 | 132.71 | 136.37 | 132.17 | 132.57 | 5852 | NYSE | TYL | Mon, Aug 24, 2015 | 130.89 | 135.00 | 127.25 | 129.52 | 5851 | NYSE | TYL | Fri, Aug 21, 2015 | 137.24 | 139.55 | 135.41 | 136.51 | 5850 | NYSE | TYL | Thu, Aug 20, 2015 | 140.17 | 140.52 | 137.80 | 138.05 | 5849 | NYSE | TYL | Wed, Aug 19, 2015 | 141.86 | 142.85 | 140.10 | 141.13 | 5848 | NYSE | TYL | Tue, Aug 18, 2015 | 142.24 | 143.05 | 141.22 | 142.10 | 5847 | NYSE | TYL | Mon, Aug 17, 2015 | 142.06 | 143.00 | 140.50 | 142.11 | 5846 | NYSE | TYL | Fri, Aug 14, 2015 | 139.67 | 141.99 | 139.10 | 141.96 | 5845 | NYSE | TYL | Thu, Aug 13, 2015 | 139.82 | 141.98 | 139.31 | 140.29 | 5844 | NYSE | TYL | Wed, Aug 12, 2015 | 138.57 | 139.93 | 135.91 | 139.39 | 5843 | NYSE | TYL | Tue, Aug 11, 2015 | 139.75 | 141.65 | 139.00 | 139.63 | 5842 | NYSE | TYL | Mon, Aug 10, 2015 | 140.05 | 142.06 | 138.63 | 140.86 | 5841 | NYSE | TYL | Fri, Aug 7, 2015 | 137.16 | 139.26 | 137.02 | 139.05 | 5840 | NYSE | TYL | Thu, Aug 6, 2015 | 142.18 | 142.46 | 137.36 | 138.25 | 5839 | NYSE | TYL | Wed, Aug 5, 2015 | 141.12 | 143.54 | 140.83 | 141.41 | 5838 | NYSE | TYL | Tue, Aug 4, 2015 | 139.81 | 140.67 | 138.45 | 139.94 | 5837 | NYSE | TYL | Mon, Aug 3, 2015 | 140.04 | 140.04 | 138.44 | 139.69 | 5836 | NYSE | TYL | Fri, Jul 31, 2015 | 140.51 | 140.63 | 139.05 | 139.54 | 5835 | NYSE | TYL | Thu, Jul 30, 2015 | 137.87 | 141.38 | 136.22 | 140.22 | 5834 | NYSE | TYL | Wed, Jul 29, 2015 | 136.24 | 138.56 | 134.31 | 138.01 | 5833 | NYSE | TYL | Tue, Jul 28, 2015 | 134.46 | 136.50 | 132.41 | 136.25 | 5832 | NYSE | TYL | Mon, Jul 27, 2015 | 134.66 | 135.63 | 132.48 | 134.14 | 5831 | NYSE | TYL | Fri, Jul 24, 2015 | 138.44 | 139.99 | 135.93 | 136.21 | 5830 | NYSE | TYL | Thu, Jul 23, 2015 | 143.74 | 145.74 | 134.52 | 139.01 | 5829 | NYSE | TYL | Wed, Jul 22, 2015 | 142.20 | 143.14 | 138.61 | 139.39 | 5828 | NYSE | TYL | Tue, Jul 21, 2015 | 142.71 | 143.53 | 140.93 | 143.01 | 5827 | NYSE | TYL | Mon, Jul 20, 2015 | 143.11 | 144.06 | 142.26 | 142.45 | 5826 | NYSE | TYL | Fri, Jul 17, 2015 | 143.63 | 144.24 | 141.63 | 142.86 | 5825 | NYSE | TYL | Thu, Jul 16, 2015 | 141.18 | 143.91 | 140.34 | 143.47 | 5824 | NYSE | TYL | Wed, Jul 15, 2015 | 141.53 | 141.87 | 139.81 | 140.12 | 5823 | NYSE | TYL | Tue, Jul 14, 2015 | 140.13 | 141.83 | 140.00 | 141.34 | 5822 | NYSE | TYL | Mon, Jul 13, 2015 | 139.55 | 140.28 | 138.52 | 139.29 | 5821 | NYSE | TYL | Fri, Jul 10, 2015 | 138.74 | 139.62 | 137.36 | 138.42 | 5820 | NYSE | TYL | Thu, Jul 9, 2015 | 139.09 | 139.09 | 134.83 | 137.70 | 5819 | NYSE | TYL | Wed, Jul 8, 2015 | 132.50 | 134.12 | 131.34 | 134.00 | 5818 | NYSE | TYL | Tue, Jul 7, 2015 | 130.89 | 133.59 | 130.08 | 133.48 | 5817 | NYSE | TYL | Mon, Jul 6, 2015 | 128.81 | 131.39 | 128.13 | 130.47 | 5816 | NYSE | TYL | Thu, Jul 2, 2015 | 130.57 | 130.63 | 129.01 | 130.35 | 5815 | NYSE | TYL | Wed, Jul 1, 2015 | 130.43 | 131.14 | 129.54 | 129.94 | 5814 | NYSE | TYL | Tue, Jun 30, 2015 | 128.79 | 129.55 | 128.00 | 129.38 | 5813 | NYSE | TYL | Mon, Jun 29, 2015 | 128.20 | 129.31 | 127.79 | 127.90 | 5812 | NYSE | TYL | Fri, Jun 26, 2015 | 129.68 | 129.90 | 128.24 | 129.34 | 5811 | NYSE | TYL | Thu, Jun 25, 2015 | 129.17 | 129.60 | 128.34 | 129.27 | 5810 | NYSE | TYL | Wed, Jun 24, 2015 | 129.49 | 129.97 | 128.57 | 128.83 | 5809 | NYSE | TYL | Tue, Jun 23, 2015 | 129.69 | 130.06 | 128.81 | 130.03 | 5808 | NYSE | TYL | Mon, Jun 22, 2015 | 129.41 | 130.49 | 128.68 | 129.69 | 5807 | NYSE | TYL | Fri, Jun 19, 2015 | 128.43 | 129.05 | 127.47 | 128.50 | 5806 | NYSE | TYL | Thu, Jun 18, 2015 | 124.65 | 127.66 | 124.51 | 127.45 | 5805 | NYSE | TYL | Wed, Jun 17, 2015 | 123.58 | 125.33 | 123.24 | 124.35 | 5804 | NYSE | TYL | Tue, Jun 16, 2015 | 119.84 | 123.77 | 119.84 | 123.13 | 5803 | NYSE | TYL | Mon, Jun 15, 2015 | 119.18 | 120.76 | 118.05 | 120.34 | 5802 | NYSE | TYL | Fri, Jun 12, 2015 | 120.08 | 122.26 | 119.90 | 120.76 | 5801 | NYSE | TYL | Thu, Jun 11, 2015 | 120.58 | 121.01 | 120.05 | 120.72 | 5800 | NYSE | TYL | Wed, Jun 10, 2015 | 120.90 | 121.86 | 119.90 | 120.59 | 5799 | NYSE | TYL | Tue, Jun 9, 2015 | 120.41 | 120.64 | 118.13 | 120.02 | 5798 | NYSE | TYL | Mon, Jun 8, 2015 | 121.10 | 122.05 | 120.14 | 120.41 | 5797 | NYSE | TYL | Fri, Jun 5, 2015 | 118.97 | 121.54 | 118.23 | 121.30 | 5796 | NYSE | TYL | Thu, Jun 4, 2015 | 121.03 | 121.87 | 119.02 | 119.36 | 5795 | NYSE | TYL | Wed, Jun 3, 2015 | 121.19 | 123.37 | 120.42 | 122.01 | 5794 | NYSE | TYL | Tue, Jun 2, 2015 | 120.15 | 122.31 | 119.62 | 120.58 | 5793 | NYSE | TYL | Mon, Jun 1, 2015 | 122.26 | 122.26 | 119.51 | 121.05 | 5792 | NYSE | TYL | Fri, May 29, 2015 | 124.59 | 124.59 | 121.41 | 121.48 | 5791 | NYSE | TYL | Thu, May 28, 2015 | 124.81 | 125.56 | 123.63 | 125.12 | 5790 | NYSE | TYL | Wed, May 27, 2015 | 121.36 | 124.95 | 120.88 | 124.90 | 5789 | NYSE | TYL | Tue, May 26, 2015 | 124.24 | 124.70 | 121.41 | 121.75 | 5788 | NYSE | TYL | Fri, May 22, 2015 | 124.75 | 125.19 | 123.66 | 124.48 | 5787 | NYSE | TYL | Thu, May 21, 2015 | 124.82 | 125.00 | 123.09 | 124.79 | 5786 | NYSE | TYL | Wed, May 20, 2015 | 124.57 | 125.27 | 123.80 | 124.42 | 5785 | NYSE | TYL | Tue, May 19, 2015 | 124.92 | 125.00 | 122.05 | 124.47 | 5784 | NYSE | TYL | Mon, May 18, 2015 | 122.87 | 124.95 | 121.81 | 124.72 | 5783 | NYSE | TYL | Fri, May 15, 2015 | 124.06 | 124.10 | 122.33 | 123.14 | 5782 | NYSE | TYL | Thu, May 14, 2015 | 122.63 | 124.51 | 121.80 | 124.01 | 5781 | NYSE | TYL | Wed, May 13, 2015 | 121.48 | 123.54 | 121.32 | 122.38 | 5780 | NYSE | TYL | Tue, May 12, 2015 | 120.00 | 122.00 | 118.37 | 121.11 | 5779 | NYSE | TYL | Mon, May 11, 2015 | 121.00 | 121.89 | 120.35 | 120.45 | 5778 | NYSE | TYL | Fri, May 8, 2015 | 122.57 | 123.75 | 120.38 | 120.93 | 5777 | NYSE | TYL | Thu, May 7, 2015 | 120.13 | 122.65 | 120.13 | 121.18 | 5776 | NYSE | TYL | Wed, May 6, 2015 | 120.88 | 120.88 | 119.03 | 120.51 | 5775 | NYSE | TYL | Tue, May 5, 2015 | 123.01 | 123.01 | 119.69 | 121.14 | 5774 | NYSE | TYL | Mon, May 4, 2015 | 122.83 | 124.71 | 122.45 | 123.74 | 5773 | NYSE | TYL | Fri, May 1, 2015 | 123.07 | 123.88 | 122.14 | 122.79 | 5772 | NYSE | TYL | Thu, Apr 30, 2015 | 124.32 | 125.20 | 121.83 | 121.95 | 5771 | NYSE | TYL | Wed, Apr 29, 2015 | 126.03 | 127.04 | 124.66 | 125.51 | 5770 | NYSE | TYL | Tue, Apr 28, 2015 | 130.00 | 130.16 | 126.50 | 127.09 | 5769 | NYSE | TYL | Mon, Apr 27, 2015 | 132.10 | 133.54 | 129.00 | 129.62 | 5768 | NYSE | TYL | Fri, Apr 24, 2015 | 130.74 | 133.18 | 128.72 | 132.12 | 5767 | NYSE | TYL | Thu, Apr 23, 2015 | 132.00 | 132.00 | 121.95 | 130.30 | 5766 | NYSE | TYL | Wed, Apr 22, 2015 | 126.83 | 128.10 | 126.18 | 127.60 | 5765 | NYSE | TYL | Tue, Apr 21, 2015 | 126.00 | 127.68 | 125.21 | 127.24 | 5764 | NYSE | TYL | Mon, Apr 20, 2015 | 122.80 | 125.99 | 121.65 | 125.50 | 5763 | NYSE | TYL | Fri, Apr 17, 2015 | 122.77 | 123.88 | 121.06 | 121.86 | 5762 | NYSE | TYL | Thu, Apr 16, 2015 | 124.48 | 125.44 | 123.66 | 124.63 | 5761 | NYSE | TYL | Wed, Apr 15, 2015 | 124.51 | 125.65 | 124.04 | 124.87 | 5760 | NYSE | TYL | Tue, Apr 14, 2015 | 124.00 | 124.63 | 122.50 | 124.06 | 5759 | NYSE | TYL | Mon, Apr 13, 2015 | 125.40 | 127.09 | 125.40 | 125.80 | 5758 | NYSE | TYL | Fri, Apr 10, 2015 | 126.01 | 126.01 | 124.95 | 125.50 | 5757 | NYSE | TYL | Thu, Apr 9, 2015 | 124.07 | 125.34 | 123.41 | 125.22 | 5756 | NYSE | TYL | Wed, Apr 8, 2015 | 122.47 | 124.97 | 121.86 | 124.39 | 5755 | NYSE | TYL | Tue, Apr 7, 2015 | 123.19 | 124.69 | 122.51 | 122.84 | 5754 | NYSE | TYL | Mon, Apr 6, 2015 | 121.72 | 123.53 | 121.71 | 123.18 | 5753 | NYSE | TYL | Thu, Apr 2, 2015 | 121.00 | 122.42 | 119.95 | 122.16 | 5752 | NYSE | TYL | Wed, Apr 1, 2015 | 120.24 | 121.33 | 118.88 | 121.21 | 5751 | NYSE | TYL | Tue, Mar 31, 2015 | 121.67 | 122.99 | 119.60 | 120.53 | 5750 | NYSE | TYL | Mon, Mar 30, 2015 | 120.11 | 123.20 | 120.11 | 122.68 | 5749 | NYSE | TYL | Fri, Mar 27, 2015 | 117.79 | 119.54 | 116.81 | 119.28 | 5748 | NYSE | TYL | Thu, Mar 26, 2015 | 118.35 | 118.70 | 116.62 | 117.96 | 5747 | NYSE | TYL | Wed, Mar 25, 2015 | 124.24 | 124.24 | 118.52 | 118.54 | 5746 | NYSE | TYL | Tue, Mar 24, 2015 | 123.78 | 125.03 | 122.94 | 124.18 | 5745 | NYSE | TYL | Mon, Mar 23, 2015 | 124.86 | 125.00 | 123.70 | 123.78 | 5744 | NYSE | TYL | Fri, Mar 20, 2015 | 124.48 | 125.84 | 123.51 | 125.29 | 5743 | NYSE | TYL | Thu, Mar 19, 2015 | 122.29 | 124.16 | 121.96 | 123.47 | 5742 | NYSE | TYL | Wed, Mar 18, 2015 | 122.00 | 123.53 | 120.99 | 122.49 | 5741 | NYSE | TYL | Tue, Mar 17, 2015 | 120.85 | 122.48 | 120.85 | 122.12 | 5740 | NYSE | TYL | Mon, Mar 16, 2015 | 119.85 | 121.90 | 119.46 | 121.65 | 5739 | NYSE | TYL | Fri, Mar 13, 2015 | 119.03 | 120.00 | 118.19 | 119.51 | 5738 | NYSE | TYL | Thu, Mar 12, 2015 | 117.17 | 119.20 | 116.89 | 119.02 | 5737 | NYSE | TYL | Wed, Mar 11, 2015 | 115.13 | 116.83 | 114.78 | 116.71 | 5736 | NYSE | TYL | Tue, Mar 10, 2015 | 113.91 | 115.80 | 113.48 | 114.79 | 5735 | NYSE | TYL | Mon, Mar 9, 2015 | 114.11 | 115.57 | 113.59 | 114.84 | 5734 | NYSE | TYL | Fri, Mar 6, 2015 | 115.33 | 116.64 | 113.83 | 114.31 | 5733 | NYSE | TYL | Thu, Mar 5, 2015 | 116.69 | 116.78 | 115.46 | 116.38 | 5732 | NYSE | TYL | Wed, Mar 4, 2015 | 118.61 | 118.61 | 116.30 | 116.41 | 5731 | NYSE | TYL | Tue, Mar 3, 2015 | 120.12 | 120.27 | 117.18 | 119.29 | 5730 | NYSE | TYL | Mon, Mar 2, 2015 | 119.73 | 121.00 | 118.76 | 120.75 | 5729 | NYSE | TYL | Fri, Feb 27, 2015 | 119.29 | 120.53 | 118.70 | 119.37 | 5728 | NYSE | TYL | Thu, Feb 26, 2015 | 119.00 | 120.09 | 118.65 | 119.97 | 5727 | NYSE | TYL | Wed, Feb 25, 2015 | 118.26 | 119.95 | 117.17 | 119.40 | 5726 | NYSE | TYL | Tue, Feb 24, 2015 | 117.86 | 118.30 | 117.12 | 118.14 | 5725 | NYSE | TYL | Mon, Feb 23, 2015 | 117.54 | 117.73 | 115.58 | 117.66 | 5724 | NYSE | TYL | Fri, Feb 20, 2015 | 116.64 | 118.54 | 115.51 | 118.07 | 5723 | NYSE | TYL | Thu, Feb 19, 2015 | 115.02 | 117.53 | 114.52 | 116.43 | 5722 | NYSE | TYL | Wed, Feb 18, 2015 | 114.81 | 116.56 | 114.42 | 115.76 | 5721 | NYSE | TYL | Tue, Feb 17, 2015 | 115.95 | 116.57 | 114.64 | 115.34 | 5720 | NYSE | TYL | Fri, Feb 13, 2015 | 115.03 | 116.50 | 113.46 | 116.28 | 5719 | NYSE | TYL | Thu, Feb 12, 2015 | 113.79 | 115.07 | 113.27 | 114.92 | 5718 | NYSE | TYL | Wed, Feb 11, 2015 | 114.20 | 114.44 | 112.11 | 112.61 | 5717 | NYSE | TYL | Tue, Feb 10, 2015 | 115.00 | 115.00 | 109.82 | 114.57 | 5716 | NYSE | TYL | Mon, Feb 9, 2015 | 113.39 | 114.89 | 111.07 | 114.29 | 5715 | NYSE | TYL | Fri, Feb 6, 2015 | 114.37 | 116.48 | 113.48 | 114.90 | 5714 | NYSE | TYL | Thu, Feb 5, 2015 | 110.75 | 115.99 | 110.10 | 114.03 | 5713 | NYSE | TYL | Wed, Feb 4, 2015 | 109.07 | 110.62 | 108.76 | 110.03 | 5712 | NYSE | TYL | Tue, Feb 3, 2015 | 108.59 | 110.36 | 107.37 | 109.92 | 5711 | NYSE | TYL | Mon, Feb 2, 2015 | 106.26 | 108.97 | 103.18 | 108.46 | 5710 | NYSE | TYL | Fri, Jan 30, 2015 | 109.39 | 109.70 | 105.82 | 106.08 | 5709 | NYSE | TYL | Thu, Jan 29, 2015 | 108.79 | 110.68 | 106.92 | 110.50 | 5708 | NYSE | TYL | Wed, Jan 28, 2015 | 110.69 | 111.05 | 108.09 | 108.82 | 5707 | NYSE | TYL | Tue, Jan 27, 2015 | 109.70 | 111.00 | 107.69 | 110.10 | 5706 | NYSE | TYL | Mon, Jan 26, 2015 | 111.16 | 111.75 | 108.72 | 111.19 | 5705 | NYSE | TYL | Fri, Jan 23, 2015 | 109.51 | 112.29 | 109.10 | 111.17 | 5704 | NYSE | TYL | Thu, Jan 22, 2015 | 107.78 | 109.63 | 104.94 | 109.51 | 5703 | NYSE | TYL | Wed, Jan 21, 2015 | 108.13 | 109.58 | 106.17 | 106.90 | 5702 | NYSE | TYL | Tue, Jan 20, 2015 | 108.60 | 110.23 | 106.73 | 108.54 | 5701 | NYSE | TYL | Fri, Jan 16, 2015 | 103.52 | 108.76 | 103.52 | 108.44 | 5700 | NYSE | TYL | Thu, Jan 15, 2015 | 109.28 | 109.28 | 104.07 | 104.17 | 5699 | NYSE | TYL | Wed, Jan 14, 2015 | 107.37 | 109.72 | 107.13 | 108.69 | 5698 | NYSE | TYL | Tue, Jan 13, 2015 | 108.91 | 112.49 | 107.47 | 108.75 | 5697 | NYSE | TYL | Mon, Jan 12, 2015 | 107.29 | 109.21 | 106.55 | 107.69 | 5696 | NYSE | TYL | Fri, Jan 9, 2015 | 109.06 | 109.91 | 106.59 | 107.49 | 5695 | NYSE | TYL | Thu, Jan 8, 2015 | 107.31 | 110.38 | 106.55 | 109.20 | 5694 | NYSE | TYL | Wed, Jan 7, 2015 | 105.53 | 106.15 | 103.37 | 106.03 | 5693 | NYSE | TYL | Tue, Jan 6, 2015 | 106.46 | 107.43 | 103.53 | 104.91 | 5692 | NYSE | TYL | Mon, Jan 5, 2015 | 106.75 | 108.50 | 105.28 | 105.97 | 5691 | NYSE | TYL | Fri, Jan 2, 2015 | 110.04 | 111.08 | 106.77 | 107.85 | 5690 | NYSE | TYL | Wed, Dec 31, 2014 | 111.81 | 112.66 | 109.37 | 109.44 | 5689 | NYSE | TYL | Tue, Dec 30, 2014 | 113.02 | 114.17 | 109.99 | 111.29 | 5688 | NYSE | TYL | Mon, Dec 29, 2014 | 114.30 | 115.25 | 112.64 | 113.55 | 5687 | NYSE | TYL | Fri, Dec 26, 2014 | 112.76 | 115.37 | 112.76 | 114.09 | 5686 | NYSE | TYL | Wed, Dec 24, 2014 | 111.47 | 113.60 | 111.47 | 112.27 | 5685 | NYSE | TYL | Tue, Dec 23, 2014 | 112.64 | 114.47 | 111.29 | 111.44 | 5684 | NYSE | TYL | Mon, Dec 22, 2014 | 110.00 | 112.64 | 110.00 | 112.26 | 5683 | NYSE | TYL | Fri, Dec 19, 2014 | 111.64 | 113.55 | 110.10 | 110.17 | 5682 | NYSE | TYL | Thu, Dec 18, 2014 | 112.14 | 112.53 | 110.70 | 111.85 | 5681 | NYSE | TYL | Wed, Dec 17, 2014 | 107.94 | 110.91 | 106.55 | 110.71 | 5680 | NYSE | TYL | Tue, Dec 16, 2014 | 108.04 | 110.73 | 107.40 | 107.48 | 5679 | NYSE | TYL | Mon, Dec 15, 2014 | 113.54 | 113.54 | 108.72 | 108.81 | 5678 | NYSE | TYL | Fri, Dec 12, 2014 | 110.70 | 114.55 | 110.08 | 113.05 | 5677 | NYSE | TYL | Thu, Dec 11, 2014 | 113.20 | 114.95 | 111.71 | 112.22 | 5676 | NYSE | TYL | Wed, Dec 10, 2014 | 113.66 | 113.98 | 112.41 | 112.58 | 5675 | NYSE | TYL | Tue, Dec 9, 2014 | 108.96 | 113.98 | 108.09 | 113.87 | 5674 | NYSE | TYL | Mon, Dec 8, 2014 | 113.19 | 114.95 | 109.49 | 110.43 | 5673 | NYSE | TYL | Fri, Dec 5, 2014 | 110.77 | 113.58 | 110.22 | 113.47 | 5672 | NYSE | TYL | Thu, Dec 4, 2014 | 110.87 | 111.07 | 109.16 | 110.77 | 5671 | NYSE | TYL | Wed, Dec 3, 2014 | 111.75 | 111.87 | 109.24 | 110.65 | 5670 | NYSE | TYL | Tue, Dec 2, 2014 | 109.48 | 111.94 | 109.01 | 111.63 | 5669 | NYSE | TYL | Mon, Dec 1, 2014 | 108.30 | 108.30 | 104.80 | 107.44 | 5668 | NYSE | TYL | Fri, Nov 28, 2014 | 109.23 | 110.37 | 108.18 | 108.58 | 5667 | NYSE | TYL | Wed, Nov 26, 2014 | 108.78 | 109.94 | 107.45 | 108.91 | 5666 | NYSE | TYL | Tue, Nov 25, 2014 | 109.45 | 110.42 | 108.19 | 109.00 | 5665 | NYSE | TYL | Mon, Nov 24, 2014 | 107.61 | 109.62 | 106.70 | 109.49 | 5664 | NYSE | TYL | Fri, Nov 21, 2014 | 109.21 | 109.60 | 107.49 | 107.60 | 5663 | NYSE | TYL | Thu, Nov 20, 2014 | 106.95 | 108.04 | 106.50 | 107.55 | 5662 | NYSE | TYL | Wed, Nov 19, 2014 | 107.92 | 108.30 | 104.76 | 106.99 | 5661 | NYSE | TYL | Tue, Nov 18, 2014 | 108.35 | 109.70 | 107.67 | 107.89 | 5660 | NYSE | TYL | Mon, Nov 17, 2014 | 110.06 | 110.64 | 108.03 | 108.05 | 5659 | NYSE | TYL | Fri, Nov 14, 2014 | 109.69 | 110.73 | 108.80 | 110.46 | 5658 | NYSE | TYL | Thu, Nov 13, 2014 | 111.08 | 111.20 | 109.93 | 109.99 | 5657 | NYSE | TYL | Wed, Nov 12, 2014 | 109.79 | 111.42 | 108.76 | 111.11 | 5656 | NYSE | TYL | Tue, Nov 11, 2014 | 109.72 | 110.59 | 108.33 | 110.27 | 5655 | NYSE | TYL | Mon, Nov 10, 2014 | 110.45 | 111.67 | 107.89 | 110.04 | 5654 | NYSE | TYL | Fri, Nov 7, 2014 | 110.17 | 111.24 | 109.17 | 110.25 | 5653 | NYSE | TYL | Thu, Nov 6, 2014 | 108.19 | 110.76 | 108.19 | 110.55 | 5652 | NYSE | TYL | Wed, Nov 5, 2014 | 109.79 | 109.88 | 108.00 | 108.84 | 5651 | NYSE | TYL | Tue, Nov 4, 2014 | 108.75 | 110.58 | 108.62 | 109.30 | 5650 | NYSE | TYL | Mon, Nov 3, 2014 | 111.42 | 113.64 | 108.33 | 109.06 | 5649 | NYSE | TYL | Fri, Oct 31, 2014 | 112.61 | 113.03 | 110.75 | 111.92 | 5648 | NYSE | TYL | Thu, Oct 30, 2014 | 106.65 | 111.23 | 106.12 | 110.42 | 5647 | NYSE | TYL | Wed, Oct 29, 2014 | 109.00 | 109.99 | 106.86 | 107.10 | 5646 | NYSE | TYL | Tue, Oct 28, 2014 | 105.00 | 109.37 | 104.74 | 108.93 | 5645 | NYSE | TYL | Mon, Oct 27, 2014 | 106.50 | 106.50 | 101.22 | 104.90 | 5644 | NYSE | TYL | Fri, Oct 24, 2014 | 104.57 | 108.14 | 104.40 | 106.57 | 5643 | NYSE | TYL | Thu, Oct 23, 2014 | 94.93 | 104.68 | 94.93 | 104.26 | 5642 | NYSE | TYL | Wed, Oct 22, 2014 | 94.13 | 94.13 | 91.55 | 92.23 | 5641 | NYSE | TYL | Tue, Oct 21, 2014 | 93.21 | 94.43 | 92.45 | 93.78 | 5640 | NYSE | TYL | Mon, Oct 20, 2014 | 93.29 | 94.16 | 92.18 | 92.93 | 5639 | NYSE | TYL | Fri, Oct 17, 2014 | 96.65 | 96.65 | 92.68 | 93.72 | 5638 | NYSE | TYL | Thu, Oct 16, 2014 | 95.32 | 96.64 | 93.68 | 95.21 | 5637 | NYSE | TYL | Wed, Oct 15, 2014 | 92.92 | 96.74 | 92.36 | 96.29 | 5636 | NYSE | TYL | Tue, Oct 14, 2014 | 92.77 | 94.77 | 92.64 | 94.13 | 5635 | NYSE | TYL | Mon, Oct 13, 2014 | 93.03 | 93.60 | 91.09 | 91.86 | 5634 | NYSE | TYL | Fri, Oct 10, 2014 | 93.35 | 94.92 | 92.57 | 92.80 | 5633 | NYSE | TYL | Thu, Oct 9, 2014 | 94.59 | 95.32 | 92.89 | 94.23 | 5632 | NYSE | TYL | Wed, Oct 8, 2014 | 91.33 | 94.51 | 90.30 | 94.33 | 5631 | NYSE | TYL | Tue, Oct 7, 2014 | 91.87 | 92.46 | 91.04 | 91.27 | 5630 | NYSE | TYL | Mon, Oct 6, 2014 | 92.19 | 93.17 | 91.33 | 92.29 | 5629 | NYSE | TYL | Fri, Oct 3, 2014 | 89.41 | 92.67 | 89.14 | 91.98 | 5628 | NYSE | TYL | Thu, Oct 2, 2014 | 86.83 | 89.07 | 86.27 | 88.54 | 5627 | NYSE | TYL | Wed, Oct 1, 2014 | 88.53 | 88.53 | 86.05 | 86.73 | 5626 | NYSE | TYL | Tue, Sep 30, 2014 | 88.81 | 89.85 | 88.22 | 88.40 | 5625 | NYSE | TYL | Mon, Sep 29, 2014 | 87.00 | 89.21 | 86.81 | 88.94 | 5624 | NYSE | TYL | Fri, Sep 26, 2014 | 89.02 | 89.28 | 87.62 | 87.96 | 5623 | NYSE | TYL | Thu, Sep 25, 2014 | 89.95 | 89.95 | 88.03 | 88.96 | 5622 | NYSE | TYL | Wed, Sep 24, 2014 | 88.17 | 90.53 | 88.17 | 90.21 | 5621 | NYSE | TYL | Tue, Sep 23, 2014 | 88.48 | 89.74 | 88.14 | 88.27 | 5620 | NYSE | TYL | Mon, Sep 22, 2014 | 89.51 | 90.05 | 87.90 | 89.17 | 5619 | NYSE | TYL | Fri, Sep 19, 2014 | 90.73 | 91.34 | 88.37 | 89.92 | 5618 | NYSE | TYL | Thu, Sep 18, 2014 | 89.36 | 90.72 | 88.81 | 90.55 | 5617 | NYSE | TYL | Wed, Sep 17, 2014 | 88.88 | 89.99 | 88.05 | 88.87 | 5616 | NYSE | TYL | Tue, Sep 16, 2014 | 87.66 | 89.30 | 87.36 | 88.88 | 5615 | NYSE | TYL | Mon, Sep 15, 2014 | 89.93 | 90.44 | 87.34 | 87.69 | 5614 | NYSE | TYL | Fri, Sep 12, 2014 | 91.73 | 91.73 | 89.26 | 89.76 | 5613 | NYSE | TYL | Thu, Sep 11, 2014 | 90.19 | 91.80 | 90.11 | 91.58 | 5612 | NYSE | TYL | Wed, Sep 10, 2014 | 91.13 | 92.21 | 90.25 | 90.67 | 5611 | NYSE | TYL | Tue, Sep 9, 2014 | 91.20 | 92.37 | 90.75 | 91.14 | 5610 | NYSE | TYL | Mon, Sep 8, 2014 | 88.44 | 91.54 | 88.23 | 91.51 | 5609 | NYSE | TYL | Fri, Sep 5, 2014 | 87.49 | 89.24 | 87.08 | 88.46 | 5608 | NYSE | TYL | Thu, Sep 4, 2014 | 89.10 | 89.64 | 87.62 | 87.82 | 5607 | NYSE | TYL | Wed, Sep 3, 2014 | 90.75 | 90.89 | 88.37 | 88.72 | 5606 | NYSE | TYL | Tue, Sep 2, 2014 | 89.37 | 90.93 | 88.58 | 89.86 | 5605 | NYSE | TYL | Fri, Aug 29, 2014 | 88.85 | 89.46 | 88.31 | 89.06 | 5604 | NYSE | TYL | Thu, Aug 28, 2014 | 88.81 | 89.19 | 88.10 | 88.71 | 5603 | NYSE | TYL | Wed, Aug 27, 2014 | 90.94 | 91.15 | 89.26 | 89.46 | 5602 | NYSE | TYL | Tue, Aug 26, 2014 | 90.04 | 91.40 | 89.73 | 91.14 | 5601 | NYSE | TYL | Mon, Aug 25, 2014 | 91.78 | 91.80 | 89.54 | 90.07 | 5600 | NYSE | TYL | Fri, Aug 22, 2014 | 90.86 | 91.62 | 90.07 | 91.35 | 5599 | NYSE | TYL | Thu, Aug 21, 2014 | 90.51 | 91.70 | 89.69 | 90.79 | 5598 | NYSE | TYL | Wed, Aug 20, 2014 | 91.15 | 91.75 | 89.48 | 90.34 | 5597 | NYSE | TYL | Tue, Aug 19, 2014 | 90.92 | 91.82 | 90.46 | 91.53 | 5596 | NYSE | TYL | Mon, Aug 18, 2014 | 91.04 | 91.11 | 90.04 | 90.60 | 5595 | NYSE | TYL | Fri, Aug 15, 2014 | 91.72 | 91.91 | 89.02 | 90.09 | 5594 | NYSE | TYL | Thu, Aug 14, 2014 | 91.01 | 91.04 | 90.10 | 90.69 | 5593 | NYSE | TYL | Wed, Aug 13, 2014 | 91.00 | 91.25 | 90.44 | 91.01 | 5592 | NYSE | TYL | Tue, Aug 12, 2014 | 91.88 | 92.39 | 89.63 | 90.79 | 5591 | NYSE | TYL | Mon, Aug 11, 2014 | 91.55 | 92.75 | 90.65 | 92.12 | 5590 | NYSE | TYL | Fri, Aug 8, 2014 | 90.17 | 93.14 | 90.17 | 91.52 | 5589 | NYSE | TYL | Thu, Aug 7, 2014 | 90.99 | 91.17 | 89.88 | 90.33 | 5588 | NYSE | TYL | Wed, Aug 6, 2014 | 90.01 | 91.45 | 89.83 | 90.48 | 5587 | NYSE | TYL | Tue, Aug 5, 2014 | 90.83 | 91.77 | 89.90 | 90.89 | 5586 | NYSE | TYL | Mon, Aug 4, 2014 | 90.81 | 91.84 | 89.59 | 91.37 | 5585 | NYSE | TYL | Fri, Aug 1, 2014 | 91.15 | 92.10 | 90.06 | 90.55 | 5584 | NYSE | TYL | Thu, Jul 31, 2014 | 93.02 | 93.77 | 90.69 | 90.73 | 5583 | NYSE | TYL | Wed, Jul 30, 2014 | 94.31 | 94.84 | 93.25 | 94.08 | 5582 | NYSE | TYL | Tue, Jul 29, 2014 | 94.09 | 94.86 | 93.31 | 93.71 | 5581 | NYSE | TYL | Mon, Jul 28, 2014 | 96.80 | 97.00 | 94.04 | 94.13 | 5580 | NYSE | TYL | Fri, Jul 25, 2014 | 96.23 | 96.84 | 94.77 | 96.66 | 5579 | NYSE | TYL | Thu, Jul 24, 2014 | 94.00 | 97.53 | 93.64 | 97.25 | 5578 | NYSE | TYL | Wed, Jul 23, 2014 | 87.42 | 88.28 | 86.48 | 87.88 | 5577 | NYSE | TYL | Tue, Jul 22, 2014 | 86.59 | 87.79 | 86.28 | 87.00 | 5576 | NYSE | TYL | Mon, Jul 21, 2014 | 86.18 | 86.51 | 84.70 | 86.28 | 5575 | NYSE | TYL | Fri, Jul 18, 2014 | 85.24 | 86.70 | 85.24 | 86.56 | 5574 | NYSE | TYL | Thu, Jul 17, 2014 | 86.06 | 86.56 | 85.03 | 85.33 | 5573 | NYSE | TYL | Wed, Jul 16, 2014 | 87.33 | 87.33 | 85.73 | 86.27 | 5572 | NYSE | TYL | Tue, Jul 15, 2014 | 87.66 | 88.83 | 86.16 | 87.03 | 5571 | NYSE | TYL | Mon, Jul 14, 2014 | 89.34 | 89.61 | 88.05 | 88.22 | 5570 | NYSE | TYL | Fri, Jul 11, 2014 | 88.75 | 89.04 | 87.96 | 88.33 | 5569 | NYSE | TYL | Thu, Jul 10, 2014 | 87.93 | 89.91 | 87.75 | 89.08 | 5568 | NYSE | TYL | Wed, Jul 9, 2014 | 90.29 | 90.93 | 89.37 | 90.27 | 5567 | NYSE | TYL | Tue, Jul 8, 2014 | 91.62 | 91.62 | 88.31 | 90.27 | 5566 | NYSE | TYL | Mon, Jul 7, 2014 | 94.47 | 95.57 | 91.75 | 92.00 | 5565 | NYSE | TYL | Thu, Jul 3, 2014 | 95.96 | 96.21 | 94.63 | 94.92 | 5564 | NYSE | TYL | Wed, Jul 2, 2014 | 95.38 | 96.49 | 94.77 | 95.83 | 5563 | NYSE | TYL | Tue, Jul 1, 2014 | 91.67 | 95.28 | 91.40 | 95.03 | 5562 | NYSE | TYL | Mon, Jun 30, 2014 | 90.91 | 91.26 | 89.99 | 91.21 | 5561 | NYSE | TYL | Fri, Jun 27, 2014 | 89.80 | 91.69 | 89.79 | 90.98 | 5560 | NYSE | TYL | Thu, Jun 26, 2014 | 90.00 | 90.77 | 88.41 | 90.60 | 5559 | NYSE | TYL | Wed, Jun 25, 2014 | 89.47 | 90.22 | 88.64 | 90.02 | 5558 | NYSE | TYL | Tue, Jun 24, 2014 | 89.99 | 91.03 | 89.15 | 90.27 | 5557 | NYSE | TYL | Mon, Jun 23, 2014 | 88.93 | 89.74 | 87.98 | 89.70 | 5556 | NYSE | TYL | Fri, Jun 20, 2014 | 90.24 | 90.24 | 88.00 | 89.10 | 5555 | NYSE | TYL | Thu, Jun 19, 2014 | 86.81 | 90.12 | 86.42 | 89.76 | 5554 | NYSE | TYL | Wed, Jun 18, 2014 | 83.46 | 86.74 | 83.46 | 86.65 | 5553 | NYSE | TYL | Tue, Jun 17, 2014 | 82.50 | 84.67 | 82.27 | 83.65 | 5552 | NYSE | TYL | Mon, Jun 16, 2014 | 81.02 | 82.52 | 80.71 | 82.40 | 5551 | NYSE | TYL | Fri, Jun 13, 2014 | 81.06 | 81.51 | 79.70 | 81.21 | 5550 | NYSE | TYL | Thu, Jun 12, 2014 | 81.54 | 81.54 | 80.07 | 80.61 | 5549 | NYSE | TYL | Wed, Jun 11, 2014 | 81.19 | 81.90 | 80.75 | 81.57 | 5548 | NYSE | TYL | Tue, Jun 10, 2014 | 82.60 | 83.00 | 81.05 | 81.68 | 5547 | NYSE | TYL | Mon, Jun 9, 2014 | 82.35 | 83.12 | 81.27 | 83.00 | 5546 | NYSE | TYL | Fri, Jun 6, 2014 | 80.47 | 82.78 | 80.11 | 82.60 | 5545 | NYSE | TYL | Thu, Jun 5, 2014 | 78.08 | 79.95 | 77.80 | 79.87 | 5544 | NYSE | TYL | Wed, Jun 4, 2014 | 77.57 | 78.38 | 76.77 | 78.08 | 5543 | NYSE | TYL | Tue, Jun 3, 2014 | 77.62 | 78.35 | 77.09 | 77.92 | 5542 | NYSE | TYL | Mon, Jun 2, 2014 | 78.05 | 78.45 | 77.15 | 78.00 | 5541 | NYSE | TYL | Fri, May 30, 2014 | 78.92 | 79.25 | 77.44 | 78.13 | 5540 | NYSE | TYL | Thu, May 29, 2014 | 80.41 | 80.75 | 79.76 | 80.30 | 5539 | NYSE | TYL | Wed, May 28, 2014 | 81.27 | 81.80 | 79.59 | 79.98 | 5538 | NYSE | TYL | Tue, May 27, 2014 | 81.27 | 81.80 | 80.57 | 81.56 | 5537 | NYSE | TYL | Fri, May 23, 2014 | 79.82 | 80.87 | 79.30 | 80.62 | 5536 | NYSE | TYL | Thu, May 22, 2014 | 79.04 | 80.54 | 78.32 | 80.01 | 5535 | NYSE | TYL | Wed, May 21, 2014 | 78.27 | 79.15 | 77.99 | 78.68 | 5534 | NYSE | TYL | Tue, May 20, 2014 | 78.38 | 78.81 | 77.26 | 78.12 | 5533 | NYSE | TYL | Mon, May 19, 2014 | 77.79 | 79.57 | 77.79 | 78.82 | 5532 | NYSE | TYL | Fri, May 16, 2014 | 76.73 | 78.15 | 76.60 | 78.13 | 5531 | NYSE | TYL | Thu, May 15, 2014 | 76.69 | 77.04 | 75.39 | 76.81 | 5530 | NYSE | TYL | Wed, May 14, 2014 | 78.02 | 78.47 | 76.90 | 77.19 | 5529 | NYSE | TYL | Tue, May 13, 2014 | 80.17 | 80.17 | 77.75 | 78.02 | 5528 | NYSE | TYL | Mon, May 12, 2014 | 77.64 | 80.57 | 77.52 | 80.36 | 5527 | NYSE | TYL | Fri, May 9, 2014 | 75.65 | 77.50 | 75.60 | 77.40 | 5526 | NYSE | TYL | Thu, May 8, 2014 | 76.96 | 78.00 | 75.53 | 76.12 | 5525 | NYSE | TYL | Wed, May 7, 2014 | 78.95 | 79.49 | 76.10 | 76.91 | 5524 | NYSE | TYL | Tue, May 6, 2014 | 80.84 | 81.29 | 78.40 | 78.49 | 5523 | NYSE | TYL | Mon, May 5, 2014 | 80.98 | 81.94 | 80.09 | 81.22 | 5522 | NYSE | TYL | Fri, May 2, 2014 | 81.67 | 82.73 | 81.46 | 81.58 | 5521 | NYSE | TYL | Thu, May 1, 2014 | 81.94 | 82.90 | 80.77 | 81.63 | 5520 | NYSE | TYL | Wed, Apr 30, 2014 | 79.50 | 82.09 | 79.18 | 81.65 | 5519 | NYSE | TYL | Tue, Apr 29, 2014 | 77.90 | 79.89 | 77.64 | 79.69 | 5518 | NYSE | TYL | Mon, Apr 28, 2014 | 77.94 | 78.85 | 76.37 | 77.53 | 5517 | NYSE | TYL | Fri, Apr 25, 2014 | 76.62 | 80.22 | 76.58 | 77.23 | 5516 | NYSE | TYL | Thu, Apr 24, 2014 | 82.00 | 82.15 | 75.61 | 77.17 | 5515 | NYSE | TYL | Wed, Apr 23, 2014 | 79.62 | 79.99 | 78.40 | 78.43 | 5514 | NYSE | TYL | Tue, Apr 22, 2014 | 78.49 | 80.36 | 78.45 | 80.02 | 5513 | NYSE | TYL | Mon, Apr 21, 2014 | 79.12 | 79.12 | 77.43 | 78.26 | 5512 | NYSE | TYL | Thu, Apr 17, 2014 | 78.19 | 79.66 | 77.31 | 79.02 | 5511 | NYSE | TYL | Wed, Apr 16, 2014 | 77.69 | 78.35 | 75.76 | 78.20 | 5510 | NYSE | TYL | Tue, Apr 15, 2014 | 76.55 | 77.57 | 74.71 | 77.02 | 5509 | NYSE | TYL | Mon, Apr 14, 2014 | 76.81 | 77.19 | 75.50 | 76.25 | 5508 | NYSE | TYL | Fri, Apr 11, 2014 | 75.85 | 78.17 | 75.17 | 76.00 | 5507 | NYSE | TYL | Thu, Apr 10, 2014 | 81.21 | 81.24 | 74.37 | 76.12 | 5506 | NYSE | TYL | Wed, Apr 9, 2014 | 81.29 | 81.49 | 79.94 | 81.45 | 5505 | NYSE | TYL | Tue, Apr 8, 2014 | 79.16 | 81.80 | 78.45 | 81.36 | 5504 | NYSE | TYL | Mon, Apr 7, 2014 | 79.79 | 80.74 | 78.34 | 78.90 | 5503 | NYSE | TYL | Fri, Apr 4, 2014 | 85.16 | 85.16 | 79.70 | 80.00 | 5502 | NYSE | TYL | Thu, Apr 3, 2014 | 85.55 | 86.09 | 83.98 | 84.26 | 5501 | NYSE | TYL | Wed, Apr 2, 2014 | 86.78 | 86.78 | 85.06 | 85.63 | 5500 | NYSE | TYL | Tue, Apr 1, 2014 | 83.72 | 86.44 | 82.61 | 86.35 | 5499 | NYSE | TYL | Mon, Mar 31, 2014 | 82.87 | 84.69 | 81.54 | 83.68 | 5498 | NYSE | TYL | Fri, Mar 28, 2014 | 86.25 | 86.77 | 82.51 | 82.77 | 5497 | NYSE | TYL | Thu, Mar 27, 2014 | 87.05 | 87.50 | 84.65 | 86.24 | 5496 | NYSE | TYL | Wed, Mar 26, 2014 | 89.67 | 89.97 | 87.35 | 87.37 | 5495 | NYSE | TYL | Tue, Mar 25, 2014 | 89.61 | 90.58 | 88.10 | 88.81 | 5494 | NYSE | TYL | Mon, Mar 24, 2014 | 91.27 | 91.27 | 87.95 | 88.69 | 5493 | NYSE | TYL | Fri, Mar 21, 2014 | 92.00 | 92.50 | 90.54 | 91.15 | 5492 | NYSE | TYL | Thu, Mar 20, 2014 | 90.66 | 92.13 | 90.28 | 91.63 | 5491 | NYSE | TYL | Wed, Mar 19, 2014 | 92.19 | 92.98 | 89.81 | 90.83 | 5490 | NYSE | TYL | Tue, Mar 18, 2014 | 90.90 | 93.00 | 90.53 | 92.17 | 5489 | NYSE | TYL | Mon, Mar 17, 2014 | 90.83 | 91.58 | 90.08 | 91.01 | 5488 | NYSE | TYL | Fri, Mar 14, 2014 | 89.32 | 90.75 | 88.76 | 89.87 | 5487 | NYSE | TYL | Thu, Mar 13, 2014 | 90.29 | 90.29 | 89.07 | 89.66 | 5486 | NYSE | TYL | Wed, Mar 12, 2014 | 90.04 | 90.56 | 88.23 | 90.07 | 5485 | NYSE | TYL | Tue, Mar 11, 2014 | 91.83 | 92.18 | 89.66 | 90.19 | 5484 | NYSE | TYL | Mon, Mar 10, 2014 | 92.31 | 93.15 | 91.26 | 91.92 | 5483 | NYSE | TYL | Fri, Mar 7, 2014 | 93.57 | 93.60 | 92.18 | 92.50 | 5482 | NYSE | TYL | Thu, Mar 6, 2014 | 94.26 | 94.26 | 92.99 | 93.19 | 5481 | NYSE | TYL | Wed, Mar 5, 2014 | 94.29 | 94.78 | 93.78 | 94.26 | 5480 | NYSE | TYL | Tue, Mar 4, 2014 | 94.72 | 97.00 | 94.18 | 94.81 | 5479 | NYSE | TYL | Mon, Mar 3, 2014 | 93.73 | 93.73 | 90.60 | 92.83 | 5478 | NYSE | TYL | Fri, Feb 28, 2014 | 94.81 | 95.85 | 92.73 | 93.78 | 5477 | NYSE | TYL | Thu, Feb 27, 2014 | 94.05 | 94.50 | 92.38 | 94.50 | 5476 | NYSE | TYL | Wed, Feb 26, 2014 | 94.27 | 95.60 | 94.05 | 94.48 | 5475 | NYSE | TYL | Tue, Feb 25, 2014 | 97.64 | 97.70 | 94.38 | 94.57 | 5474 | NYSE | TYL | Mon, Feb 24, 2014 | 98.00 | 99.71 | 97.80 | 97.80 | 5473 | NYSE | TYL | Fri, Feb 21, 2014 | 97.85 | 98.62 | 97.48 | 98.04 | 5472 | NYSE | TYL | Thu, Feb 20, 2014 | 95.60 | 97.91 | 94.58 | 97.41 | 5471 | NYSE | TYL | Wed, Feb 19, 2014 | 95.23 | 96.81 | 95.12 | 95.60 | 5470 | NYSE | TYL | Tue, Feb 18, 2014 | 94.05 | 96.50 | 94.05 | 95.75 | 5469 | NYSE | TYL | Fri, Feb 14, 2014 | 94.58 | 95.04 | 93.76 | 94.20 | 5468 | NYSE | TYL | Thu, Feb 13, 2014 | 91.80 | 94.60 | 91.56 | 94.57 | 5467 | NYSE | TYL | Wed, Feb 12, 2014 | 90.40 | 92.71 | 89.80 | 91.94 | 5466 | NYSE | TYL | Tue, Feb 11, 2014 | 90.00 | 90.86 | 89.02 | 90.05 | 5465 | NYSE | TYL | Mon, Feb 10, 2014 | 91.77 | 91.77 | 89.44 | 90.19 | 5464 | NYSE | TYL | Fri, Feb 7, 2014 | 93.32 | 93.98 | 91.98 | 92.01 | 5463 | NYSE | TYL | Thu, Feb 6, 2014 | 96.56 | 97.49 | 87.22 | 93.11 | 5462 | NYSE | TYL | Wed, Feb 5, 2014 | 101.65 | 103.07 | 99.51 | 102.55 | 5461 | NYSE | TYL | Tue, Feb 4, 2014 | 102.90 | 103.75 | 101.13 | 101.89 | 5460 | NYSE | TYL | Mon, Feb 3, 2014 | 105.46 | 106.31 | 100.73 | 102.24 | 5459 | NYSE | TYL | Fri, Jan 31, 2014 | 103.57 | 106.37 | 103.57 | 105.45 | 5458 | NYSE | TYL | Thu, Jan 30, 2014 | 105.08 | 107.50 | 104.55 | 106.04 | 5457 | NYSE | TYL | Wed, Jan 29, 2014 | 104.90 | 107.00 | 103.82 | 104.19 | 5456 | NYSE | TYL | Tue, Jan 28, 2014 | 104.00 | 106.11 | 103.56 | 106.07 | 5455 | NYSE | TYL | Mon, Jan 27, 2014 | 103.67 | 107.04 | 103.27 | 103.80 | 5454 | NYSE | TYL | Fri, Jan 24, 2014 | 103.87 | 104.13 | 101.66 | 102.26 | 5453 | NYSE | TYL | Thu, Jan 23, 2014 | 104.75 | 104.96 | 103.55 | 104.86 | 5452 | NYSE | TYL | Wed, Jan 22, 2014 | 103.64 | 105.91 | 103.40 | 105.32 | 5451 | NYSE | TYL | Tue, Jan 21, 2014 | 105.85 | 106.06 | 103.96 | 104.14 | 5450 | NYSE | TYL | Fri, Jan 17, 2014 | 105.67 | 106.01 | 104.15 | 104.69 | 5449 | NYSE | TYL | Thu, Jan 16, 2014 | 103.60 | 107.75 | 103.60 | 106.07 | 5448 | NYSE | TYL | Wed, Jan 15, 2014 | 104.52 | 107.99 | 104.52 | 107.61 | 5447 | NYSE | TYL | Tue, Jan 14, 2014 | 100.76 | 104.03 | 100.76 | 104.02 | 5446 | NYSE | TYL | Mon, Jan 13, 2014 | 102.30 | 103.41 | 99.83 | 100.55 | 5445 | NYSE | TYL | Fri, Jan 10, 2014 | 102.33 | 102.80 | 101.44 | 102.65 | 5444 | NYSE | TYL | Thu, Jan 9, 2014 | 101.55 | 103.20 | 101.00 | 102.05 | 5443 | NYSE | TYL | Wed, Jan 8, 2014 | 102.34 | 103.07 | 99.82 | 101.48 | 5442 | NYSE | TYL | Tue, Jan 7, 2014 | 101.82 | 103.94 | 101.82 | 102.39 | 5441 | NYSE | TYL | Mon, Jan 6, 2014 | 102.81 | 103.41 | 101.13 | 101.73 | 5440 | NYSE | TYL | Fri, Jan 3, 2014 | 101.28 | 102.37 | 100.95 | 102.29 | 5439 | NYSE | TYL | Thu, Jan 2, 2014 | 102.09 | 102.44 | 99.78 | 101.29 | 5438 | NYSE | TYL | Tue, Dec 31, 2013 | 101.87 | 102.97 | 101.61 | 102.13 | 5437 | NYSE | TYL | Mon, Dec 30, 2013 | 103.84 | 104.03 | 101.60 | 101.95 | 5436 | NYSE | TYL | Fri, Dec 27, 2013 | 104.86 | 105.25 | 103.40 | 104.12 | 5435 | NYSE | TYL | Thu, Dec 26, 2013 | 104.50 | 105.74 | 103.99 | 104.15 | 5434 | NYSE | TYL | Tue, Dec 24, 2013 | 104.24 | 104.98 | 103.76 | 104.38 | 5433 | NYSE | TYL | Mon, Dec 23, 2013 | 105.00 | 105.40 | 102.91 | 103.82 | 5432 | NYSE | TYL | Fri, Dec 20, 2013 | 101.71 | 104.67 | 101.04 | 104.62 | 5431 | NYSE | TYL | Thu, Dec 19, 2013 | 103.65 | 103.94 | 101.40 | 101.52 | 5430 | NYSE | TYL | Wed, Dec 18, 2013 | 101.88 | 103.67 | 100.79 | 103.65 | 5429 | NYSE | TYL | Tue, Dec 17, 2013 | 102.55 | 102.55 | 100.75 | 101.95 | 5428 | NYSE | TYL | Mon, Dec 16, 2013 | 100.63 | 102.71 | 100.53 | 102.20 | 5427 | NYSE | TYL | Fri, Dec 13, 2013 | 100.38 | 101.35 | 99.94 | 100.43 | 5426 | NYSE | TYL | Thu, Dec 12, 2013 | 99.80 | 101.09 | 99.60 | 99.88 | 5425 | NYSE | TYL | Wed, Dec 11, 2013 | 100.28 | 100.73 | 98.62 | 99.50 | 5424 | NYSE | TYL | Tue, Dec 10, 2013 | 100.50 | 100.69 | 99.53 | 99.84 | 5423 | NYSE | TYL | Mon, Dec 9, 2013 | 102.11 | 102.89 | 100.33 | 100.45 | 5422 | NYSE | TYL | Fri, Dec 6, 2013 | 102.02 | 102.38 | 100.06 | 101.72 | 5421 | NYSE | TYL | Thu, Dec 5, 2013 | 100.00 | 101.94 | 99.66 | 100.94 | 5420 | NYSE | TYL | Wed, Dec 4, 2013 | 101.08 | 102.54 | 98.96 | 100.20 | 5419 | NYSE | TYL | Tue, Dec 3, 2013 | 100.63 | 102.79 | 100.63 | 101.80 | 5418 | NYSE | TYL | Mon, Dec 2, 2013 | 102.41 | 102.41 | 100.54 | 101.04 | 5417 | NYSE | TYL | Fri, Nov 29, 2013 | 103.43 | 104.32 | 102.55 | 102.61 | 5416 | NYSE | TYL | Wed, Nov 27, 2013 | 102.00 | 103.40 | 101.63 | 102.75 | 5415 | NYSE | TYL | Tue, Nov 26, 2013 | 101.60 | 102.50 | 99.97 | 102.00 | 5414 | NYSE | TYL | Mon, Nov 25, 2013 | 102.06 | 102.45 | 100.83 | 101.37 | 5413 | NYSE | TYL | Fri, Nov 22, 2013 | 102.14 | 102.76 | 101.21 | 102.02 | 5412 | NYSE | TYL | Thu, Nov 21, 2013 | 99.95 | 101.80 | 99.49 | 101.16 | 5411 | NYSE | TYL | Wed, Nov 20, 2013 | 99.97 | 100.26 | 99.02 | 99.51 | 5410 | NYSE | TYL | Tue, Nov 19, 2013 | 98.05 | 101.69 | 97.19 | 99.51 | 5409 | NYSE | TYL | Mon, Nov 18, 2013 | 98.12 | 98.60 | 96.91 | 97.71 | 5408 | NYSE | TYL | Fri, Nov 15, 2013 | 97.60 | 98.25 | 96.53 | 98.02 | 5407 | NYSE | TYL | Thu, Nov 14, 2013 | 97.55 | 97.99 | 96.89 | 97.74 | 5406 | NYSE | TYL | Wed, Nov 13, 2013 | 95.19 | 97.90 | 95.00 | 97.79 | 5405 | NYSE | TYL | Tue, Nov 12, 2013 | 95.14 | 96.40 | 94.75 | 96.12 | 5404 | NYSE | TYL | Mon, Nov 11, 2013 | 94.99 | 95.61 | 93.42 | 95.22 | 5403 | NYSE | TYL | Fri, Nov 8, 2013 | 92.23 | 97.45 | 92.23 | 95.26 | 5402 | NYSE | TYL | Thu, Nov 7, 2013 | 95.99 | 96.42 | 92.21 | 92.32 | 5401 | NYSE | TYL | Wed, Nov 6, 2013 | 97.20 | 97.60 | 95.13 | 95.82 | 5400 | NYSE | TYL | Tue, Nov 5, 2013 | 97.24 | 97.69 | 96.06 | 96.53 | 5399 | NYSE | TYL | Mon, Nov 4, 2013 | 94.89 | 98.24 | 94.35 | 98.02 | 5398 | NYSE | TYL | Fri, Nov 1, 2013 | 96.52 | 96.63 | 94.16 | 94.51 | 5397 | NYSE | TYL | Thu, Oct 31, 2013 | 97.42 | 98.14 | 96.26 | 96.71 | 5396 | NYSE | TYL | Wed, Oct 30, 2013 | 98.94 | 99.35 | 97.16 | 97.35 | 5395 | NYSE | TYL | Tue, Oct 29, 2013 | 99.03 | 99.50 | 97.01 | 98.86 | 5394 | NYSE | TYL | Mon, Oct 28, 2013 | 99.55 | 100.43 | 97.99 | 99.04 | 5393 | NYSE | TYL | Fri, Oct 25, 2013 | 101.52 | 103.22 | 98.38 | 99.18 | 5392 | NYSE | TYL | Thu, Oct 24, 2013 | 93.00 | 104.08 | 92.89 | 100.88 | 5391 | NYSE | TYL | Wed, Oct 23, 2013 | 92.45 | 92.54 | 90.77 | 91.83 | 5390 | NYSE | TYL | Tue, Oct 22, 2013 | 93.35 | 94.04 | 92.39 | 92.78 | 5389 | NYSE | TYL | Mon, Oct 21, 2013 | 93.41 | 94.29 | 92.35 | 92.68 | 5388 | NYSE | TYL | Fri, Oct 18, 2013 | 92.94 | 94.12 | 92.40 | 93.55 | 5387 | NYSE | TYL | Thu, Oct 17, 2013 | 90.02 | 91.95 | 89.75 | 91.95 | 5386 | NYSE | TYL | Wed, Oct 16, 2013 | 89.68 | 90.64 | 89.68 | 90.32 | 5385 | NYSE | TYL | Tue, Oct 15, 2013 | 90.11 | 90.38 | 88.92 | 89.22 | 5384 | NYSE | TYL | Mon, Oct 14, 2013 | 89.07 | 90.71 | 88.62 | 90.60 | 5383 | NYSE | TYL | Fri, Oct 11, 2013 | 86.13 | 89.51 | 86.13 | 89.28 | 5382 | NYSE | TYL | Thu, Oct 10, 2013 | 85.20 | 87.07 | 85.20 | 86.57 | 5381 | NYSE | TYL | Wed, Oct 9, 2013 | 84.82 | 84.94 | 83.25 | 84.14 | 5380 | NYSE | TYL | Tue, Oct 8, 2013 | 87.33 | 87.43 | 84.42 | 84.68 | 5379 | NYSE | TYL | Mon, Oct 7, 2013 | 87.42 | 88.80 | 87.08 | 87.10 | 5378 | NYSE | TYL | Fri, Oct 4, 2013 | 87.02 | 88.82 | 87.00 | 88.39 | 5377 | NYSE | TYL | Thu, Oct 3, 2013 | 88.48 | 88.48 | 86.60 | 87.23 | 5376 | NYSE | TYL | Wed, Oct 2, 2013 | 88.45 | 88.88 | 88.03 | 88.47 | 5375 | NYSE | TYL | Tue, Oct 1, 2013 | 87.67 | 89.40 | 87.56 | 89.40 | 5374 | NYSE | TYL | Mon, Sep 30, 2013 | 86.77 | 87.71 | 85.97 | 87.47 | 5373 | NYSE | TYL | Fri, Sep 27, 2013 | 87.35 | 87.79 | 87.08 | 87.42 | 5372 | NYSE | TYL | Thu, Sep 26, 2013 | 87.41 | 88.30 | 87.41 | 87.79 | 5371 | NYSE | TYL | Wed, Sep 25, 2013 | 87.72 | 88.32 | 87.25 | 87.25 | 5370 | NYSE | TYL | Tue, Sep 24, 2013 | 86.50 | 88.68 | 86.12 | 87.87 | 5369 | NYSE | TYL | Mon, Sep 23, 2013 | 85.10 | 86.92 | 84.78 | 86.69 | 5368 | NYSE | TYL | Fri, Sep 20, 2013 | 84.98 | 85.45 | 84.15 | 85.10 | 5367 | NYSE | TYL | Thu, Sep 19, 2013 | 81.91 | 84.65 | 81.15 | 84.49 | 5366 | NYSE | TYL | Wed, Sep 18, 2013 | 80.11 | 81.56 | 80.00 | 81.51 | 5365 | NYSE | TYL | Tue, Sep 17, 2013 | 79.88 | 80.44 | 79.60 | 80.30 | 5364 | NYSE | TYL | Mon, Sep 16, 2013 | 80.19 | 81.15 | 79.88 | 80.04 | 5363 | NYSE | TYL | Fri, Sep 13, 2013 | 80.18 | 80.45 | 79.19 | 79.50 | 5362 | NYSE | TYL | Thu, Sep 12, 2013 | 80.69 | 81.93 | 79.86 | 79.87 | 5361 | NYSE | TYL | Wed, Sep 11, 2013 | 79.95 | 80.84 | 79.42 | 80.46 | 5360 | NYSE | TYL | Tue, Sep 10, 2013 | 79.20 | 80.03 | 78.76 | 79.97 | 5359 | NYSE | TYL | Mon, Sep 9, 2013 | 77.44 | 78.93 | 76.95 | 78.63 | 5358 | NYSE | TYL | Fri, Sep 6, 2013 | 77.80 | 77.80 | 75.82 | 77.13 | 5357 | NYSE | TYL | Thu, Sep 5, 2013 | 77.20 | 78.08 | 76.83 | 77.80 | 5356 | NYSE | TYL | Wed, Sep 4, 2013 | 76.11 | 77.03 | 75.91 | 77.00 | 5355 | NYSE | TYL | Tue, Sep 3, 2013 | 74.70 | 76.00 | 74.70 | 75.99 | 5354 | NYSE | TYL | Fri, Aug 30, 2013 | 74.40 | 74.78 | 73.62 | 73.89 | 5353 | NYSE | TYL | Thu, Aug 29, 2013 | 73.44 | 74.63 | 73.44 | 74.56 | 5352 | NYSE | TYL | Wed, Aug 28, 2013 | 73.32 | 74.18 | 72.30 | 73.62 | 5351 | NYSE | TYL | Tue, Aug 27, 2013 | 74.11 | 74.91 | 73.14 | 73.33 | 5350 | NYSE | TYL | Mon, Aug 26, 2013 | 75.28 | 75.95 | 74.55 | 75.21 | 5349 | NYSE | TYL | Fri, Aug 23, 2013 | 75.39 | 75.50 | 74.95 | 75.31 | 5348 | NYSE | TYL | Thu, Aug 22, 2013 | 74.72 | 75.50 | 74.72 | 75.39 | 5347 | NYSE | TYL | Wed, Aug 21, 2013 | 73.84 | 75.18 | 73.84 | 74.41 | 5346 | NYSE | TYL | Tue, Aug 20, 2013 | 72.88 | 74.30 | 72.88 | 74.18 | 5345 | NYSE | TYL | Mon, Aug 19, 2013 | 73.12 | 73.79 | 72.74 | 72.76 | 5344 | NYSE | TYL | Fri, Aug 16, 2013 | 72.85 | 74.12 | 72.31 | 73.23 | 5343 | NYSE | TYL | Thu, Aug 15, 2013 | 74.26 | 74.29 | 73.21 | 73.25 | 5342 | NYSE | TYL | Wed, Aug 14, 2013 | 75.13 | 75.40 | 75.08 | 75.17 | 5341 | NYSE | TYL | Tue, Aug 13, 2013 | 75.75 | 75.79 | 74.89 | 75.26 | 5340 | NYSE | TYL | Mon, Aug 12, 2013 | 74.70 | 75.80 | 74.70 | 75.79 | 5339 | NYSE | TYL | Fri, Aug 9, 2013 | 75.46 | 75.62 | 74.97 | 75.27 | 5338 | NYSE | TYL | Thu, Aug 8, 2013 | 75.11 | 78.86 | 74.90 | 75.46 | 5337 | NYSE | TYL | Wed, Aug 7, 2013 | 74.81 | 75.24 | 74.34 | 74.68 | 5336 | NYSE | TYL | Tue, Aug 6, 2013 | 75.63 | 75.63 | 74.25 | 75.16 | 5335 | NYSE | TYL | Mon, Aug 5, 2013 | 75.63 | 76.00 | 75.09 | 75.80 | 5334 | NYSE | TYL | Fri, Aug 2, 2013 | 75.92 | 75.92 | 75.26 | 75.68 | 5333 | NYSE | TYL | Thu, Aug 1, 2013 | 75.21 | 75.81 | 74.98 | 75.64 | 5332 | NYSE | TYL | Wed, Jul 31, 2013 | 75.25 | 75.55 | 74.59 | 74.62 | 5331 | NYSE | TYL | Tue, Jul 30, 2013 | 75.18 | 75.60 | 74.74 | 75.01 | 5330 | NYSE | TYL | Mon, Jul 29, 2013 | 77.19 | 77.51 | 75.09 | 75.16 | 5329 | NYSE | TYL | Fri, Jul 26, 2013 | 78.55 | 78.99 | 76.69 | 77.51 | 5328 | NYSE | TYL | Thu, Jul 25, 2013 | 75.00 | 78.92 | 69.30 | 78.74 | 5327 | NYSE | TYL | Wed, Jul 24, 2013 | 76.93 | 77.32 | 76.37 | 76.55 | 5326 | NYSE | TYL | Tue, Jul 23, 2013 | 78.21 | 78.59 | 76.79 | 76.80 | 5325 | NYSE | TYL | Mon, Jul 22, 2013 | 77.45 | 78.32 | 77.09 | 77.79 | 5324 | NYSE | TYL | Fri, Jul 19, 2013 | 76.29 | 77.29 | 75.95 | 77.08 | 5323 | NYSE | TYL | Thu, Jul 18, 2013 | 75.51 | 76.40 | 75.48 | 76.36 | 5322 | NYSE | TYL | Wed, Jul 17, 2013 | 74.94 | 75.40 | 74.61 | 75.32 | 5321 | NYSE | TYL | Tue, Jul 16, 2013 | 75.04 | 75.04 | 74.31 | 74.78 | 5320 | NYSE | TYL | Mon, Jul 15, 2013 | 75.70 | 76.09 | 74.79 | 75.20 | 5319 | NYSE | TYL | Fri, Jul 12, 2013 | 75.17 | 76.12 | 74.90 | 75.78 | 5318 | NYSE | TYL | Thu, Jul 11, 2013 | 73.55 | 75.42 | 73.45 | 75.39 | 5317 | NYSE | TYL | Wed, Jul 10, 2013 | 72.03 | 72.91 | 72.00 | 72.79 | 5316 | NYSE | TYL | Tue, Jul 9, 2013 | 72.44 | 72.59 | 71.95 | 72.25 | 5315 | NYSE | TYL | Mon, Jul 8, 2013 | 71.41 | 72.15 | 71.39 | 72.02 | 5314 | NYSE | TYL | Fri, Jul 5, 2013 | 71.07 | 71.34 | 70.42 | 71.10 | 5313 | NYSE | TYL | Wed, Jul 3, 2013 | 69.51 | 70.56 | 69.31 | 70.41 | 5312 | NYSE | TYL | Tue, Jul 2, 2013 | 70.16 | 70.88 | 69.65 | 69.97 | 5311 | NYSE | TYL | Mon, Jul 1, 2013 | 69.30 | 70.19 | 68.60 | 69.96 | 5310 | NYSE | TYL | Fri, Jun 28, 2013 | 69.01 | 69.77 | 68.49 | 68.55 | 5309 | NYSE | TYL | Thu, Jun 27, 2013 | 68.65 | 69.23 | 68.48 | 69.11 | 5308 | NYSE | TYL | Wed, Jun 26, 2013 | 68.47 | 69.13 | 68.20 | 68.29 | 5307 | NYSE | TYL | Tue, Jun 25, 2013 | 68.21 | 68.21 | 67.37 | 67.92 | 5306 | NYSE | TYL | Mon, Jun 24, 2013 | 67.32 | 68.23 | 66.89 | 67.69 | 5305 | NYSE | TYL | Fri, Jun 21, 2013 | 68.29 | 68.52 | 67.25 | 68.14 | 5304 | NYSE | TYL | Thu, Jun 20, 2013 | 68.50 | 69.12 | 67.89 | 68.02 | 5303 | NYSE | TYL | Wed, Jun 19, 2013 | 70.08 | 70.32 | 69.22 | 69.28 | 5302 | NYSE | TYL | Tue, Jun 18, 2013 | 70.00 | 70.49 | 69.80 | 70.04 | 5301 | NYSE | TYL | Mon, Jun 17, 2013 | 68.63 | 70.19 | 68.44 | 69.89 | 5300 | NYSE | TYL | Fri, Jun 14, 2013 | 67.93 | 68.21 | 67.27 | 68.17 | 5299 | NYSE | TYL | Thu, Jun 13, 2013 | 67.33 | 67.96 | 66.65 | 67.82 | 5298 | NYSE | TYL | Wed, Jun 12, 2013 | 68.86 | 68.86 | 67.42 | 67.60 | 5297 | NYSE | TYL | Tue, Jun 11, 2013 | 68.65 | 69.23 | 68.24 | 68.42 | 5296 | NYSE | TYL | Mon, Jun 10, 2013 | 70.10 | 70.10 | 69.10 | 69.29 | 5295 | NYSE | TYL | Fri, Jun 7, 2013 | 69.78 | 69.95 | 69.27 | 69.72 | 5294 | NYSE | TYL | Thu, Jun 6, 2013 | 69.11 | 69.60 | 68.50 | 69.35 | 5293 | NYSE | TYL | Wed, Jun 5, 2013 | 70.14 | 70.47 | 68.76 | 69.06 | 5292 | NYSE | TYL | Tue, Jun 4, 2013 | 69.79 | 70.49 | 69.18 | 70.15 | 5291 | NYSE | TYL | Mon, Jun 3, 2013 | 68.98 | 69.79 | 68.27 | 69.62 | 5290 | NYSE | TYL | Fri, May 31, 2013 | 69.56 | 70.31 | 68.83 | 69.01 | 5289 | NYSE | TYL | Thu, May 30, 2013 | 67.76 | 70.26 | 67.75 | 69.91 | 5288 | NYSE | TYL | Wed, May 29, 2013 | 67.75 | 67.83 | 66.59 | 67.69 | 5287 | NYSE | TYL | Tue, May 28, 2013 | 68.00 | 68.50 | 67.57 | 68.12 | 5286 | NYSE | TYL | Fri, May 24, 2013 | 66.45 | 67.38 | 66.10 | 67.19 | 5285 | NYSE | TYL | Thu, May 23, 2013 | 66.39 | 67.49 | 66.39 | 66.85 | 5284 | NYSE | TYL | Wed, May 22, 2013 | 67.44 | 67.86 | 66.13 | 66.83 | 5283 | NYSE | TYL | Tue, May 21, 2013 | 67.51 | 67.71 | 66.93 | 67.56 | 5282 | NYSE | TYL | Mon, May 20, 2013 | 68.63 | 68.77 | 67.44 | 67.65 | 5281 | NYSE | TYL | Fri, May 17, 2013 | 68.50 | 68.63 | 67.81 | 68.63 | 5280 | NYSE | TYL | Thu, May 16, 2013 | 67.21 | 68.34 | 67.06 | 68.03 | 5279 | NYSE | TYL | Wed, May 15, 2013 | 65.54 | 67.25 | 65.47 | 67.17 | 5278 | NYSE | TYL | Tue, May 14, 2013 | 65.00 | 65.87 | 64.91 | 65.83 | 5277 | NYSE | TYL | Mon, May 13, 2013 | 64.60 | 65.27 | 64.49 | 64.94 | 5276 | NYSE | TYL | Fri, May 10, 2013 | 65.00 | 65.66 | 64.59 | 65.00 | 5275 | NYSE | TYL | Thu, May 9, 2013 | 65.53 | 65.53 | 64.70 | 64.95 | 5274 | NYSE | TYL | Wed, May 8, 2013 | 65.39 | 65.67 | 64.96 | 65.43 | 5273 | NYSE | TYL | Tue, May 7, 2013 | 63.72 | 65.44 | 63.72 | 65.39 | 5272 | NYSE | TYL | Mon, May 6, 2013 | 64.22 | 64.30 | 63.19 | 63.71 | 5271 | NYSE | TYL | Fri, May 3, 2013 | 64.05 | 65.27 | 63.83 | 64.01 | 5270 | NYSE | TYL | Thu, May 2, 2013 | 62.72 | 63.76 | 62.59 | 63.58 | 5269 | NYSE | TYL | Wed, May 1, 2013 | 62.85 | 63.59 | 62.45 | 62.46 | 5268 | NYSE | TYL | Tue, Apr 30, 2013 | 63.38 | 63.49 | 62.85 | 63.24 | 5267 | NYSE | TYL | Mon, Apr 29, 2013 | 62.07 | 63.91 | 62.07 | 63.79 | 5266 | NYSE | TYL | Fri, Apr 26, 2013 | 62.75 | 62.75 | 61.84 | 62.05 | 5265 | NYSE | TYL | Thu, Apr 25, 2013 | 59.52 | 63.25 | 59.52 | 62.63 | 5264 | NYSE | TYL | Wed, Apr 24, 2013 | 58.86 | 59.24 | 58.46 | 58.87 | 5263 | NYSE | TYL | Tue, Apr 23, 2013 | 58.48 | 59.25 | 58.27 | 59.06 | 5262 | NYSE | TYL | Mon, Apr 22, 2013 | 58.78 | 58.78 | 57.23 | 58.16 | 5261 | NYSE | TYL | Fri, Apr 19, 2013 | 57.49 | 59.19 | 57.14 | 58.50 | 5260 | NYSE | TYL | Thu, Apr 18, 2013 | 57.54 | 58.32 | 57.21 | 57.49 | 5259 | NYSE | TYL | Wed, Apr 17, 2013 | 58.48 | 58.67 | 57.00 | 57.33 | 5258 | NYSE | TYL | Tue, Apr 16, 2013 | 57.50 | 59.04 | 57.34 | 58.97 | 5257 | NYSE | TYL | Mon, Apr 15, 2013 | 59.11 | 59.51 | 57.16 | 57.26 | 5256 | NYSE | TYL | Fri, Apr 12, 2013 | 59.41 | 59.75 | 58.56 | 59.46 | 5255 | NYSE | TYL | Thu, Apr 11, 2013 | 59.99 | 60.11 | 59.56 | 59.64 | 5254 | NYSE | TYL | Wed, Apr 10, 2013 | 58.20 | 60.10 | 58.20 | 60.01 | 5253 | NYSE | TYL | Tue, Apr 9, 2013 | 59.55 | 59.75 | 58.07 | 58.16 | 5252 | NYSE | TYL | Mon, Apr 8, 2013 | 59.07 | 59.65 | 58.66 | 59.52 | 5251 | NYSE | TYL | Fri, Apr 5, 2013 | 58.84 | 59.22 | 58.65 | 58.89 | 5250 | NYSE | TYL | Thu, Apr 4, 2013 | 59.56 | 59.89 | 59.36 | 59.87 | 5249 | NYSE | TYL | Wed, Apr 3, 2013 | 60.45 | 60.69 | 59.59 | 59.75 | 5248 | NYSE | TYL | Tue, Apr 2, 2013 | 60.46 | 61.05 | 60.11 | 60.38 | 5247 | NYSE | TYL | Mon, Apr 1, 2013 | 61.18 | 61.33 | 59.50 | 60.16 | 5246 | NYSE | TYL | Thu, Mar 28, 2013 | 60.45 | 61.60 | 60.06 | 61.26 | 5245 | NYSE | TYL | Wed, Mar 27, 2013 | 59.71 | 60.37 | 59.31 | 60.37 | 5244 | NYSE | TYL | Tue, Mar 26, 2013 | 59.74 | 59.95 | 59.50 | 59.95 | 5243 | NYSE | TYL | Mon, Mar 25, 2013 | 58.86 | 59.79 | 58.74 | 59.42 | 5242 | NYSE | TYL | Fri, Mar 22, 2013 | 58.36 | 58.89 | 57.96 | 58.55 | 5241 | NYSE | TYL | Thu, Mar 21, 2013 | 57.71 | 58.33 | 57.65 | 57.95 | 5240 | NYSE | TYL | Wed, Mar 20, 2013 | 58.66 | 59.01 | 57.87 | 58.19 | 5239 | NYSE | TYL | Tue, Mar 19, 2013 | 58.56 | 59.11 | 58.10 | 58.41 | 5238 | NYSE | TYL | Mon, Mar 18, 2013 | 57.65 | 58.87 | 57.55 | 58.49 | 5237 | NYSE | TYL | Fri, Mar 15, 2013 | 58.54 | 58.85 | 58.21 | 58.30 | 5236 | NYSE | TYL | Thu, Mar 14, 2013 | 58.47 | 58.77 | 58.22 | 58.39 | 5235 | NYSE | TYL | Wed, Mar 13, 2013 | 58.56 | 58.70 | 58.15 | 58.42 | 5234 | NYSE | TYL | Tue, Mar 12, 2013 | 58.35 | 58.84 | 58.00 | 58.54 | 5233 | NYSE | TYL | Mon, Mar 11, 2013 | 59.49 | 59.67 | 58.27 | 58.62 | 5232 | NYSE | TYL | Fri, Mar 8, 2013 | 59.47 | 59.86 | 58.80 | 59.84 | 5231 | NYSE | TYL | Thu, Mar 7, 2013 | 58.39 | 59.02 | 58.15 | 59.02 | 5230 | NYSE | TYL | Wed, Mar 6, 2013 | 58.85 | 59.12 | 57.98 | 58.34 | 5229 | NYSE | TYL | Tue, Mar 5, 2013 | 58.34 | 59.02 | 58.23 | 58.57 | 5228 | NYSE | TYL | Mon, Mar 4, 2013 | 57.36 | 58.20 | 57.36 | 58.12 | 5227 | NYSE | TYL | Fri, Mar 1, 2013 | 56.10 | 57.74 | 55.99 | 57.55 | 5226 | NYSE | TYL | Thu, Feb 28, 2013 | 56.62 | 57.36 | 56.23 | 56.40 | 5225 | NYSE | TYL | Wed, Feb 27, 2013 | 56.10 | 56.93 | 55.85 | 56.53 | 5224 | NYSE | TYL | Tue, Feb 26, 2013 | 55.78 | 56.43 | 55.74 | 56.03 | 5223 | NYSE | TYL | Mon, Feb 25, 2013 | 56.50 | 56.73 | 55.63 | 55.68 | 5222 | NYSE | TYL | Fri, Feb 22, 2013 | 55.41 | 56.32 | 55.31 | 56.32 | 5221 | NYSE | TYL | Thu, Feb 21, 2013 | 55.57 | 56.19 | 54.94 | 55.02 | 5220 | NYSE | TYL | Wed, Feb 20, 2013 | 55.75 | 56.24 | 55.49 | 55.50 | 5219 | NYSE | TYL | Tue, Feb 19, 2013 | 55.66 | 55.75 | 55.26 | 55.70 | 5218 | NYSE | TYL | Fri, Feb 15, 2013 | 54.92 | 55.80 | 54.81 | 55.39 | 5217 | NYSE | TYL | Thu, Feb 14, 2013 | 55.07 | 55.45 | 54.83 | 55.07 | 5216 | NYSE | TYL | Wed, Feb 13, 2013 | 54.21 | 55.25 | 54.21 | 55.23 | 5215 | NYSE | TYL | Tue, Feb 12, 2013 | 54.14 | 54.79 | 53.93 | 54.32 | 5214 | NYSE | TYL | Mon, Feb 11, 2013 | 54.05 | 54.74 | 53.93 | 54.45 | 5213 | NYSE | TYL | Fri, Feb 8, 2013 | 54.99 | 55.50 | 54.54 | 54.80 | 5212 | NYSE | TYL | Thu, Feb 7, 2013 | 54.72 | 55.96 | 54.62 | 54.86 | 5211 | NYSE | TYL | Wed, Feb 6, 2013 | 53.64 | 54.25 | 53.31 | 54.22 | 5210 | NYSE | TYL | Tue, Feb 5, 2013 | 53.22 | 54.00 | 53.22 | 53.75 | 5209 | NYSE | TYL | Mon, Feb 4, 2013 | 53.74 | 54.04 | 53.00 | 53.12 | 5208 | NYSE | TYL | Fri, Feb 1, 2013 | 54.29 | 54.50 | 53.61 | 53.90 | 5207 | NYSE | TYL | Thu, Jan 31, 2013 | 53.76 | 54.18 | 53.51 | 54.05 | 5206 | NYSE | TYL | Wed, Jan 30, 2013 | 53.68 | 54.11 | 53.54 | 53.88 | 5205 | NYSE | TYL | Tue, Jan 29, 2013 | 53.84 | 54.00 | 53.38 | 53.69 | 5204 | NYSE | TYL | Mon, Jan 28, 2013 | 54.59 | 54.70 | 53.79 | 53.96 | 5203 | NYSE | TYL | Fri, Jan 25, 2013 | 53.23 | 54.43 | 53.23 | 54.42 | 5202 | NYSE | TYL | Thu, Jan 24, 2013 | 52.92 | 53.81 | 52.79 | 53.18 | 5201 | NYSE | TYL | Wed, Jan 23, 2013 | 51.96 | 53.31 | 51.96 | 53.08 | 5200 | NYSE | TYL | Tue, Jan 22, 2013 | 51.77 | 52.16 | 51.60 | 52.07 | 5199 | NYSE | TYL | Fri, Jan 18, 2013 | 51.61 | 51.84 | 50.53 | 51.77 | 5198 | NYSE | TYL | Thu, Jan 17, 2013 | 52.23 | 52.29 | 51.66 | 51.74 | 5197 | NYSE | TYL | Wed, Jan 16, 2013 | 51.69 | 52.00 | 51.56 | 51.91 | 5196 | NYSE | TYL | Tue, Jan 15, 2013 | 51.60 | 52.00 | 51.41 | 51.82 | 5195 | NYSE | TYL | Mon, Jan 14, 2013 | 51.74 | 52.44 | 51.30 | 51.99 | 5194 | NYSE | TYL | Fri, Jan 11, 2013 | 50.97 | 51.79 | 50.56 | 51.72 | 5193 | NYSE | TYL | Thu, Jan 10, 2013 | 50.71 | 51.18 | 50.35 | 51.14 | 5192 | NYSE | TYL | Wed, Jan 9, 2013 | 49.85 | 50.74 | 49.55 | 50.62 | 5191 | NYSE | TYL | Tue, Jan 8, 2013 | 49.70 | 50.09 | 49.51 | 49.64 | 5190 | NYSE | TYL | Mon, Jan 7, 2013 | 49.67 | 50.35 | 49.61 | 49.85 | 5189 | NYSE | TYL | Fri, Jan 4, 2013 | 49.27 | 50.02 | 49.02 | 50.01 | 5188 | NYSE | TYL | Thu, Jan 3, 2013 | 49.97 | 50.10 | 48.86 | 49.06 | 5187 | NYSE | TYL | Wed, Jan 2, 2013 | 49.40 | 50.14 | 49.10 | 50.00 | 5186 | NYSE | TYL | Mon, Dec 31, 2012 | 47.90 | 48.49 | 47.55 | 48.44 | 5185 | NYSE | TYL | Fri, Dec 28, 2012 | 47.47 | 48.99 | 47.47 | 47.84 | 5184 | NYSE | TYL | Thu, Dec 27, 2012 | 47.77 | 48.06 | 47.29 | 47.84 | 5183 | NYSE | TYL | Wed, Dec 26, 2012 | 48.24 | 48.50 | 47.58 | 47.65 | 5182 | NYSE | TYL | Mon, Dec 24, 2012 | 47.79 | 48.45 | 47.54 | 48.21 | 5181 | NYSE | TYL | Fri, Dec 21, 2012 | 48.09 | 48.49 | 47.84 | 48.07 | 5180 | NYSE | TYL | Thu, Dec 20, 2012 | 48.49 | 49.00 | 48.05 | 48.51 | 5179 | NYSE | TYL | Wed, Dec 19, 2012 | 48.59 | 48.70 | 47.77 | 48.60 | 5178 | NYSE | TYL | Tue, Dec 18, 2012 | 47.73 | 48.56 | 47.34 | 48.52 | 5177 | NYSE | TYL | Mon, Dec 17, 2012 | 47.27 | 47.80 | 47.03 | 47.75 | 5176 | NYSE | TYL | Fri, Dec 14, 2012 | 46.72 | 47.34 | 46.72 | 47.20 | 5175 | NYSE | TYL | Thu, Dec 13, 2012 | 47.18 | 47.44 | 46.76 | 46.94 | 5174 | NYSE | TYL | Wed, Dec 12, 2012 | 47.00 | 47.41 | 46.78 | 47.26 | 5173 | NYSE | TYL | Tue, Dec 11, 2012 | 47.10 | 47.14 | 46.49 | 46.92 | 5172 | NYSE | TYL | Mon, Dec 10, 2012 | 46.38 | 46.82 | 46.13 | 46.82 | 5171 | NYSE | TYL | Fri, Dec 7, 2012 | 46.65 | 46.65 | 45.89 | 46.32 | 5170 | NYSE | TYL | Thu, Dec 6, 2012 | 46.41 | 46.68 | 46.16 | 46.34 | 5169 | NYSE | TYL | Wed, Dec 5, 2012 | 46.80 | 47.33 | 46.17 | 46.47 | 5168 | NYSE | TYL | Tue, Dec 4, 2012 | 47.03 | 47.14 | 46.11 | 46.75 | 5167 | NYSE | TYL | Mon, Dec 3, 2012 | 47.05 | 47.20 | 46.38 | 47.07 | 5166 | NYSE | TYL | Fri, Nov 30, 2012 | 47.42 | 47.49 | 46.67 | 46.92 | 5165 | NYSE | TYL | Thu, Nov 29, 2012 | 47.35 | 48.32 | 46.91 | 47.27 | 5164 | NYSE | TYL | Wed, Nov 28, 2012 | 46.30 | 47.03 | 46.15 | 47.01 | 5163 | NYSE | TYL | Tue, Nov 27, 2012 | 47.18 | 47.33 | 46.71 | 46.71 | 5162 | NYSE | TYL | Mon, Nov 26, 2012 | 47.26 | 47.43 | 46.96 | 47.35 | 5161 | NYSE | TYL | Fri, Nov 23, 2012 | 46.94 | 47.43 | 46.71 | 47.25 | 5160 | NYSE | TYL | Wed, Nov 21, 2012 | 46.30 | 46.91 | 46.30 | 46.87 | 5159 | NYSE | TYL | Tue, Nov 20, 2012 | 46.92 | 47.00 | 45.62 | 46.20 | 5158 | NYSE | TYL | Mon, Nov 19, 2012 | 46.55 | 47.15 | 46.04 | 47.14 | 5157 | NYSE | TYL | Fri, Nov 16, 2012 | 45.92 | 46.32 | 45.58 | 46.02 | 5156 | NYSE | TYL | Thu, Nov 15, 2012 | 46.03 | 46.28 | 45.56 | 46.08 | 5155 | NYSE | TYL | Wed, Nov 14, 2012 | 47.53 | 47.69 | 46.11 | 46.16 | 5154 | NYSE | TYL | Tue, Nov 13, 2012 | 47.34 | 47.90 | 46.84 | 47.52 | 5153 | NYSE | TYL | Mon, Nov 12, 2012 | 46.92 | 47.94 | 46.71 | 47.71 | 5152 | NYSE | TYL | Fri, Nov 9, 2012 | 46.73 | 47.75 | 46.64 | 46.82 | 5151 | NYSE | TYL | Thu, Nov 8, 2012 | 47.79 | 48.12 | 46.71 | 46.93 | 5150 | NYSE | TYL | Wed, Nov 7, 2012 | 48.50 | 48.99 | 47.59 | 47.79 | 5149 | NYSE | TYL | Tue, Nov 6, 2012 | 48.56 | 49.60 | 48.27 | 49.00 | 5148 | NYSE | TYL | Mon, Nov 5, 2012 | 47.72 | 48.42 | 47.55 | 48.29 | 5147 | NYSE | TYL | Fri, Nov 2, 2012 | 49.24 | 49.24 | 47.73 | 47.73 | 5146 | NYSE | TYL | Thu, Nov 1, 2012 | 48.02 | 49.21 | 47.00 | 48.90 | 5145 | NYSE | TYL | Wed, Oct 31, 2012 | 47.60 | 47.91 | 47.17 | 47.81 | 5144 | NYSE | TYL | Fri, Oct 26, 2012 | 47.90 | 48.75 | 47.42 | 48.44 | 5143 | NYSE | TYL | Thu, Oct 25, 2012 | 44.34 | 49.00 | 44.08 | 47.74 | 5142 | NYSE | TYL | Wed, Oct 24, 2012 | 43.01 | 43.47 | 42.75 | 43.47 | 5141 | NYSE | TYL | Tue, Oct 23, 2012 | 42.00 | 43.02 | 41.95 | 42.74 | 5140 | NYSE | TYL | Mon, Oct 22, 2012 | 42.26 | 42.50 | 42.19 | 42.30 | 5139 | NYSE | TYL | Fri, Oct 19, 2012 | 42.63 | 43.00 | 42.06 | 42.29 | 5138 | NYSE | TYL | Thu, Oct 18, 2012 | 43.09 | 43.33 | 42.76 | 42.95 | 5137 | NYSE | TYL | Wed, Oct 17, 2012 | 44.02 | 44.02 | 42.87 | 43.09 | 5136 | NYSE | TYL | Tue, Oct 16, 2012 | 44.13 | 44.42 | 43.72 | 44.08 | 5135 | NYSE | TYL | Mon, Oct 15, 2012 | 43.64 | 44.37 | 43.61 | 44.05 | 5134 | NYSE | TYL | Fri, Oct 12, 2012 | 43.60 | 43.75 | 43.25 | 43.47 | 5133 | NYSE | TYL | Thu, Oct 11, 2012 | 44.04 | 44.05 | 43.28 | 43.48 | 5132 | NYSE | TYL | Wed, Oct 10, 2012 | 43.80 | 43.80 | 43.56 | 43.72 | 5131 | NYSE | TYL | Tue, Oct 9, 2012 | 44.55 | 44.69 | 43.69 | 43.71 | 5130 | NYSE | TYL | Mon, Oct 8, 2012 | 44.24 | 44.97 | 44.24 | 44.56 | 5129 | NYSE | TYL | Fri, Oct 5, 2012 | 45.00 | 45.21 | 44.26 | 44.43 | 5128 | NYSE | TYL | Thu, Oct 4, 2012 | 44.66 | 44.94 | 44.35 | 44.91 | 5127 | NYSE | TYL | Wed, Oct 3, 2012 | 44.78 | 45.28 | 44.46 | 44.53 | 5126 | NYSE | TYL | Tue, Oct 2, 2012 | 44.66 | 45.00 | 44.47 | 44.75 | 5125 | NYSE | TYL | Mon, Oct 1, 2012 | 44.19 | 44.44 | 43.79 | 44.36 | 5124 | NYSE | TYL | Fri, Sep 28, 2012 | 43.63 | 44.41 | 43.47 | 44.02 | 5123 | NYSE | TYL | Thu, Sep 27, 2012 | 43.00 | 44.12 | 42.95 | 43.85 | 5122 | NYSE | TYL | Wed, Sep 26, 2012 | 42.33 | 42.56 | 41.91 | 42.31 | 5121 | NYSE | TYL | Tue, Sep 25, 2012 | 42.60 | 43.06 | 42.32 | 42.35 | 5120 | NYSE | TYL | Mon, Sep 24, 2012 | 42.40 | 42.92 | 42.13 | 42.35 | 5119 | NYSE | TYL | Fri, Sep 21, 2012 | 42.40 | 42.65 | 42.35 | 42.45 | 5118 | NYSE | TYL | Thu, Sep 20, 2012 | 41.73 | 42.08 | 41.56 | 41.87 | 5117 | NYSE | TYL | Wed, Sep 19, 2012 | 41.94 | 41.97 | 41.69 | 41.90 | 5116 | NYSE | TYL | Tue, Sep 18, 2012 | 41.57 | 41.96 | 41.45 | 41.87 | 5115 | NYSE | TYL | Mon, Sep 17, 2012 | 41.39 | 41.66 | 41.19 | 41.55 | 5114 | NYSE | TYL | Fri, Sep 14, 2012 | 41.62 | 41.70 | 41.22 | 41.51 | 5113 | NYSE | TYL | Thu, Sep 13, 2012 | 41.34 | 41.88 | 41.30 | 41.50 | 5112 | NYSE | TYL | Wed, Sep 12, 2012 | 41.52 | 41.62 | 41.19 | 41.35 | 5111 | NYSE | TYL | Tue, Sep 11, 2012 | 41.14 | 41.43 | 40.66 | 41.42 | 5110 | NYSE | TYL | Mon, Sep 10, 2012 | 40.90 | 41.41 | 40.54 | 41.22 | 5109 | NYSE | TYL | Fri, Sep 7, 2012 | 41.97 | 41.97 | 41.51 | 41.55 | 5108 | NYSE | TYL | Thu, Sep 6, 2012 | 41.00 | 42.10 | 40.95 | 41.86 | 5107 | NYSE | TYL | Wed, Sep 5, 2012 | 40.49 | 41.00 | 40.49 | 40.73 | 5106 | NYSE | TYL | Tue, Sep 4, 2012 | 39.93 | 40.89 | 39.86 | 40.80 | 5105 | NYSE | TYL | Fri, Aug 31, 2012 | 40.55 | 40.55 | 39.96 | 40.26 | 5104 | NYSE | TYL | Thu, Aug 30, 2012 | 40.47 | 40.52 | 40.05 | 40.18 | 5103 | NYSE | TYL | Wed, Aug 29, 2012 | 40.82 | 40.93 | 40.55 | 40.66 | 5102 | NYSE | TYL | Tue, Aug 28, 2012 | 40.57 | 40.69 | 40.04 | 40.67 | 5101 | NYSE | TYL | Mon, Aug 27, 2012 | 40.40 | 40.73 | 40.01 | 40.57 | 5100 | NYSE | TYL | Fri, Aug 24, 2012 | 39.96 | 40.41 | 39.57 | 40.29 | 5099 | NYSE | TYL | Thu, Aug 23, 2012 | 40.12 | 40.31 | 39.71 | 40.14 | 5098 | NYSE | TYL | Wed, Aug 22, 2012 | 39.96 | 40.42 | 39.89 | 40.22 | 5097 | NYSE | TYL | Tue, Aug 21, 2012 | 40.00 | 40.28 | 39.73 | 40.13 | 5096 | NYSE | TYL | Mon, Aug 20, 2012 | 40.21 | 40.21 | 39.77 | 39.98 | 5095 | NYSE | TYL | Fri, Aug 17, 2012 | 40.04 | 40.55 | 40.04 | 40.35 | 5094 | NYSE | TYL | Thu, Aug 16, 2012 | 39.20 | 40.16 | 38.96 | 40.11 | 5093 | NYSE | TYL | Wed, Aug 15, 2012 | 38.83 | 39.54 | 38.83 | 39.17 | 5092 | NYSE | TYL | Tue, Aug 14, 2012 | 39.45 | 39.59 | 38.94 | 39.02 | 5091 | NYSE | TYL | Mon, Aug 13, 2012 | 39.35 | 39.58 | 39.13 | 39.35 | 5090 | NYSE | TYL | Fri, Aug 10, 2012 | 39.87 | 39.87 | 39.42 | 39.51 | 5089 | NYSE | TYL | Thu, Aug 9, 2012 | 39.54 | 40.24 | 39.31 | 39.84 | 5088 | NYSE | TYL | Wed, Aug 8, 2012 | 39.25 | 39.82 | 39.19 | 39.63 | 5087 | NYSE | TYL | Tue, Aug 7, 2012 | 39.52 | 39.70 | 39.35 | 39.50 | 5086 | NYSE | TYL | Mon, Aug 6, 2012 | 39.16 | 39.59 | 39.16 | 39.40 | 5085 | NYSE | TYL | Fri, Aug 3, 2012 | 38.70 | 39.25 | 38.64 | 39.19 | 5084 | NYSE | TYL | Thu, Aug 2, 2012 | 37.98 | 38.45 | 37.90 | 38.24 | 5083 | NYSE | TYL | Wed, Aug 1, 2012 | 39.20 | 39.31 | 37.90 | 38.00 | 5082 | NYSE | TYL | Tue, Jul 31, 2012 | 39.16 | 39.50 | 38.89 | 39.02 | 5081 | NYSE | TYL | Mon, Jul 30, 2012 | 39.99 | 39.99 | 39.09 | 39.41 | 5080 | NYSE | TYL | Fri, Jul 27, 2012 | 38.13 | 40.04 | 37.75 | 39.85 | 5079 | NYSE | TYL | Thu, Jul 26, 2012 | 39.06 | 40.11 | 36.99 | 37.75 | 5078 | NYSE | TYL | Wed, Jul 25, 2012 | 38.94 | 40.04 | 38.91 | 39.69 | 5077 | NYSE | TYL | Tue, Jul 24, 2012 | 40.04 | 40.04 | 39.07 | 39.15 | 5076 | NYSE | TYL | Mon, Jul 23, 2012 | 40.01 | 40.16 | 39.41 | 39.89 | 5075 | NYSE | TYL | Fri, Jul 20, 2012 | 40.97 | 41.06 | 40.49 | 40.59 | 5074 | NYSE | TYL | Thu, Jul 19, 2012 | 41.85 | 42.21 | 41.32 | 41.35 | 5073 | NYSE | TYL | Wed, Jul 18, 2012 | 40.87 | 42.00 | 40.58 | 41.58 | 5072 | NYSE | TYL | Tue, Jul 17, 2012 | 41.21 | 41.33 | 40.63 | 40.90 | 5071 | NYSE | TYL | Mon, Jul 16, 2012 | 41.31 | 41.62 | 40.91 | 41.07 | 5070 | NYSE | TYL | Fri, Jul 13, 2012 | 40.80 | 41.58 | 40.75 | 41.44 | 5069 | NYSE | TYL | Thu, Jul 12, 2012 | 40.29 | 41.04 | 40.10 | 40.74 | 5068 | NYSE | TYL | Wed, Jul 11, 2012 | 40.92 | 41.00 | 40.45 | 40.64 | 5067 | NYSE | TYL | Tue, Jul 10, 2012 | 41.13 | 41.29 | 40.62 | 40.78 | 5066 | NYSE | TYL | Mon, Jul 9, 2012 | 40.76 | 40.93 | 40.43 | 40.79 | 5065 | NYSE | TYL | Fri, Jul 6, 2012 | 41.43 | 41.43 | 40.64 | 40.76 | 5064 | NYSE | TYL | Thu, Jul 5, 2012 | 41.48 | 41.85 | 41.18 | 41.70 | 5063 | NYSE | TYL | Tue, Jul 3, 2012 | 40.86 | 41.73 | 40.86 | 41.55 | 5062 | NYSE | TYL | Mon, Jul 2, 2012 | 40.57 | 41.06 | 40.13 | 40.85 | 5061 | NYSE | TYL | Fri, Jun 29, 2012 | 39.46 | 40.45 | 39.46 | 40.35 | 5060 | NYSE | TYL | Thu, Jun 28, 2012 | 38.72 | 38.86 | 37.97 | 38.82 | 5059 | NYSE | TYL | Wed, Jun 27, 2012 | 38.87 | 39.16 | 38.68 | 38.96 | 5058 | NYSE | TYL | Tue, Jun 26, 2012 | 39.05 | 39.18 | 38.50 | 38.93 | 5057 | NYSE | TYL | Mon, Jun 25, 2012 | 39.40 | 39.59 | 39.08 | 39.09 | 5056 | NYSE | TYL | Fri, Jun 22, 2012 | 39.35 | 40.44 | 39.34 | 39.95 | 5055 | NYSE | TYL | Thu, Jun 21, 2012 | 40.35 | 40.65 | 39.16 | 39.22 | 5054 | NYSE | TYL | Wed, Jun 20, 2012 | 40.61 | 40.99 | 40.38 | 40.50 | 5053 | NYSE | TYL | Tue, Jun 19, 2012 | 39.41 | 40.77 | 39.41 | 40.72 | 5052 | NYSE | TYL | Mon, Jun 18, 2012 | 39.05 | 39.74 | 38.85 | 39.37 | 5051 | NYSE | TYL | Fri, Jun 15, 2012 | 38.97 | 39.44 | 38.97 | 39.36 | 5050 | NYSE | TYL | Thu, Jun 14, 2012 | 38.72 | 39.04 | 38.50 | 38.97 | 5049 | NYSE | TYL | Wed, Jun 13, 2012 | 39.12 | 39.32 | 38.54 | 38.72 | 5048 | NYSE | TYL | Tue, Jun 12, 2012 | 37.88 | 39.22 | 37.87 | 39.10 | 5047 | NYSE | TYL | Mon, Jun 11, 2012 | 38.94 | 39.00 | 37.76 | 37.81 | 5046 | NYSE | TYL | Fri, Jun 8, 2012 | 37.93 | 38.78 | 37.61 | 38.73 | 5045 | NYSE | TYL | Thu, Jun 7, 2012 | 38.67 | 38.83 | 38.06 | 38.11 | 5044 | NYSE | TYL | Wed, Jun 6, 2012 | 37.82 | 38.38 | 37.69 | 38.36 | 5043 | NYSE | TYL | Tue, Jun 5, 2012 | 37.55 | 37.98 | 37.49 | 37.69 | 5042 | NYSE | TYL | Mon, Jun 4, 2012 | 37.11 | 38.11 | 37.11 | 37.71 | 5041 | NYSE | TYL | Fri, Jun 1, 2012 | 36.65 | 37.45 | 36.65 | 37.09 | 5040 | NYSE | TYL | Thu, May 31, 2012 | 37.05 | 37.33 | 36.57 | 37.30 | 5039 | NYSE | TYL | Wed, May 30, 2012 | 37.09 | 37.50 | 36.94 | 37.12 | 5038 | NYSE | TYL | Tue, May 29, 2012 | 37.55 | 37.76 | 36.82 | 37.47 | 5037 | NYSE | TYL | Fri, May 25, 2012 | 37.21 | 37.39 | 36.92 | 37.20 | 5036 | NYSE | TYL | Thu, May 24, 2012 | 37.23 | 37.42 | 36.73 | 37.14 | 5035 | NYSE | TYL | Wed, May 23, 2012 | 36.63 | 37.35 | 36.56 | 37.15 | 5034 | NYSE | TYL | Tue, May 22, 2012 | 37.24 | 37.43 | 36.79 | 36.99 | 5033 | NYSE | TYL | Mon, May 21, 2012 | 36.79 | 37.40 | 36.00 | 37.19 | 5032 | NYSE | TYL | Fri, May 18, 2012 | 36.98 | 37.32 | 36.64 | 36.73 | 5031 | NYSE | TYL | Thu, May 17, 2012 | 37.24 | 37.73 | 37.00 | 37.03 | 5030 | NYSE | TYL | Wed, May 16, 2012 | 37.13 | 37.53 | 36.90 | 36.97 | 5029 | NYSE | TYL | Tue, May 15, 2012 | 36.75 | 37.39 | 36.69 | 37.06 | 5028 | NYSE | TYL | Mon, May 14, 2012 | 36.89 | 37.07 | 36.49 | 36.65 | 5027 | NYSE | TYL | Fri, May 11, 2012 | 37.10 | 37.64 | 37.08 | 37.29 | 5026 | NYSE | TYL | Thu, May 10, 2012 | 37.71 | 37.95 | 36.97 | 37.44 | 5025 | NYSE | TYL | Wed, May 9, 2012 | 37.10 | 37.74 | 36.83 | 37.51 | 5024 | NYSE | TYL | Tue, May 8, 2012 | 37.44 | 37.62 | 36.82 | 37.43 | 5023 | NYSE | TYL | Mon, May 7, 2012 | 37.99 | 38.00 | 37.45 | 37.76 | 5022 | NYSE | TYL | Fri, May 4, 2012 | 38.67 | 38.68 | 37.97 | 38.15 | 5021 | NYSE | TYL | Thu, May 3, 2012 | 39.96 | 39.96 | 38.86 | 38.99 | 5020 | NYSE | TYL | Wed, May 2, 2012 | 39.26 | 40.16 | 38.83 | 39.90 | 5019 | NYSE | TYL | Tue, May 1, 2012 | 39.85 | 40.26 | 39.46 | 39.48 | 5018 | NYSE | TYL | Mon, Apr 30, 2012 | 40.70 | 40.90 | 39.75 | 39.95 | 5017 | NYSE | TYL | Fri, Apr 27, 2012 | 40.59 | 41.20 | 40.40 | 41.06 | 5016 | NYSE | TYL | Thu, Apr 26, 2012 | 40.56 | 41.61 | 38.87 | 40.61 | 5015 | NYSE | TYL | Wed, Apr 25, 2012 | 39.88 | 40.87 | 39.75 | 40.81 | 5014 | NYSE | TYL | Tue, Apr 24, 2012 | 39.38 | 39.80 | 39.12 | 39.57 | 5013 | NYSE | TYL | Mon, Apr 23, 2012 | 39.74 | 40.16 | 38.95 | 39.49 | 5012 | NYSE | TYL | Fri, Apr 20, 2012 | 39.85 | 40.32 | 39.69 | 40.26 | 5011 | NYSE | TYL | Thu, Apr 19, 2012 | 38.80 | 39.49 | 38.61 | 39.36 | 5010 | NYSE | TYL | Wed, Apr 18, 2012 | 39.29 | 39.46 | 38.79 | 38.99 | 5009 | NYSE | TYL | Tue, Apr 17, 2012 | 39.06 | 40.00 | 39.06 | 39.59 | 5008 | NYSE | TYL | Mon, Apr 16, 2012 | 38.60 | 39.06 | 38.04 | 38.81 | 5007 | NYSE | TYL | Fri, Apr 13, 2012 | 38.82 | 39.16 | 38.53 | 38.53 | 5006 | NYSE | TYL | Thu, Apr 12, 2012 | 38.80 | 39.40 | 38.67 | 39.03 | 5005 | NYSE | TYL | Wed, Apr 11, 2012 | 38.92 | 38.92 | 38.22 | 38.68 | 5004 | NYSE | TYL | Tue, Apr 10, 2012 | 38.55 | 38.63 | 38.19 | 38.55 | 5003 | NYSE | TYL | Mon, Apr 9, 2012 | 39.00 | 39.06 | 38.50 | 38.58 | 5002 | NYSE | TYL | Thu, Apr 5, 2012 | 38.99 | 39.61 | 38.94 | 39.56 | 5001 | NYSE | TYL | Wed, Apr 4, 2012 | 39.33 | 39.50 | 38.70 | 39.22 | 5000 | NYSE | TYL | Tue, Apr 3, 2012 | 39.21 | 39.92 | 39.21 | 39.59 | 4999 | NYSE | TYL | Mon, Apr 2, 2012 | 38.43 | 39.15 | 38.06 | 39.14 | 4998 | NYSE | TYL | Fri, Mar 30, 2012 | 39.00 | 39.00 | 38.41 | 38.41 | 4997 | NYSE | TYL | Thu, Mar 29, 2012 | 38.40 | 38.85 | 38.19 | 38.67 | 4996 | NYSE | TYL | Wed, Mar 28, 2012 | 38.39 | 38.82 | 38.19 | 38.70 | 4995 | NYSE | TYL | Tue, Mar 27, 2012 | 38.92 | 39.03 | 38.43 | 38.48 | 4994 | NYSE | TYL | Mon, Mar 26, 2012 | 38.10 | 38.97 | 38.01 | 38.80 | 4993 | NYSE | TYL | Fri, Mar 23, 2012 | 37.54 | 37.90 | 37.30 | 37.86 | 4992 | NYSE | TYL | Thu, Mar 22, 2012 | 37.40 | 37.74 | 37.22 | 37.63 | 4991 | NYSE | TYL | Wed, Mar 21, 2012 | 37.46 | 37.97 | 37.46 | 37.70 | 4990 | NYSE | TYL | Tue, Mar 20, 2012 | 37.41 | 37.65 | 36.97 | 37.35 | 4989 | NYSE | TYL | Mon, Mar 19, 2012 | 37.39 | 38.11 | 37.04 | 37.73 | 4988 | NYSE | TYL | Fri, Mar 16, 2012 | 37.70 | 38.18 | 37.38 | 37.38 | 4987 | NYSE | TYL | Thu, Mar 15, 2012 | 37.47 | 37.69 | 37.10 | 37.68 | 4986 | NYSE | TYL | Wed, Mar 14, 2012 | 37.71 | 37.79 | 37.10 | 37.38 | 4985 | NYSE | TYL | Tue, Mar 13, 2012 | 38.16 | 38.21 | 37.35 | 37.69 | 4984 | NYSE | TYL | Mon, Mar 12, 2012 | 37.89 | 38.26 | 37.60 | 37.82 | 4983 | NYSE | TYL | Fri, Mar 9, 2012 | 37.25 | 37.93 | 37.25 | 37.92 | 4982 | NYSE | TYL | Thu, Mar 8, 2012 | 37.59 | 37.61 | 37.13 | 37.28 | 4981 | NYSE | TYL | Wed, Mar 7, 2012 | 37.40 | 37.61 | 37.20 | 37.32 | 4980 | NYSE | TYL | Tue, Mar 6, 2012 | 37.17 | 37.52 | 37.05 | 37.29 | 4979 | NYSE | TYL | Mon, Mar 5, 2012 | 37.17 | 37.61 | 37.11 | 37.53 | 4978 | NYSE | TYL | Fri, Mar 2, 2012 | 37.95 | 38.12 | 36.93 | 37.26 | 4977 | NYSE | TYL | Thu, Mar 1, 2012 | 37.98 | 38.33 | 37.79 | 37.94 | 4976 | NYSE | TYL | Wed, Feb 29, 2012 | 38.22 | 38.71 | 37.72 | 37.77 | 4975 | NYSE | TYL | Tue, Feb 28, 2012 | 39.00 | 39.17 | 38.10 | 38.25 | 4974 | NYSE | TYL | Mon, Feb 27, 2012 | 37.22 | 39.16 | 37.22 | 38.88 | 4973 | NYSE | TYL | Fri, Feb 24, 2012 | 39.43 | 39.43 | 38.44 | 38.69 | 4972 | NYSE | TYL | Thu, Feb 23, 2012 | 36.99 | 39.03 | 36.11 | 38.99 | 4971 | NYSE | TYL | Wed, Feb 22, 2012 | 36.53 | 36.95 | 35.00 | 36.58 | 4970 | NYSE | TYL | Tue, Feb 21, 2012 | 36.59 | 36.90 | 36.31 | 36.57 | 4969 | NYSE | TYL | Fri, Feb 17, 2012 | 36.71 | 37.05 | 36.41 | 36.61 | 4968 | NYSE | TYL | Thu, Feb 16, 2012 | 36.47 | 36.81 | 36.40 | 36.59 | 4967 | NYSE | TYL | Wed, Feb 15, 2012 | 37.17 | 37.17 | 36.27 | 36.36 | 4966 | NYSE | TYL | Tue, Feb 14, 2012 | 37.15 | 37.18 | 36.81 | 36.94 | 4965 | NYSE | TYL | Mon, Feb 13, 2012 | 37.01 | 37.35 | 36.81 | 37.23 | 4964 | NYSE | TYL | Fri, Feb 10, 2012 | 37.39 | 37.39 | 36.64 | 36.68 | 4963 | NYSE | TYL | Thu, Feb 9, 2012 | 37.33 | 38.00 | 37.24 | 37.85 | 4962 | NYSE | TYL | Wed, Feb 8, 2012 | 36.35 | 37.39 | 36.23 | 37.24 | 4961 | NYSE | TYL | Tue, Feb 7, 2012 | 36.50 | 36.69 | 36.29 | 36.38 | 4960 | NYSE | TYL | Mon, Feb 6, 2012 | 36.60 | 36.85 | 36.48 | 36.61 | 4959 | NYSE | TYL | Fri, Feb 3, 2012 | 36.33 | 36.79 | 35.98 | 36.70 | 4958 | NYSE | TYL | Thu, Feb 2, 2012 | 35.99 | 36.21 | 35.55 | 36.01 | 4957 | NYSE | TYL | Wed, Feb 1, 2012 | 35.19 | 35.90 | 35.19 | 35.80 | 4956 | NYSE | TYL | Tue, Jan 31, 2012 | 35.37 | 35.54 | 35.00 | 35.13 | 4955 | NYSE | TYL | Mon, Jan 30, 2012 | 35.00 | 35.27 | 34.83 | 35.12 | 4954 | NYSE | TYL | Fri, Jan 27, 2012 | 35.19 | 35.40 | 35.03 | 35.30 | 4953 | NYSE | TYL | Thu, Jan 26, 2012 | 35.09 | 35.40 | 34.88 | 35.38 | 4952 | NYSE | TYL | Wed, Jan 25, 2012 | 34.44 | 34.82 | 34.17 | 34.81 | 4951 | NYSE | TYL | Tue, Jan 24, 2012 | 34.22 | 34.59 | 34.06 | 34.44 | 4950 | NYSE | TYL | Mon, Jan 23, 2012 | 34.70 | 35.11 | 34.22 | 34.38 | 4949 | NYSE | TYL | Fri, Jan 20, 2012 | 34.63 | 34.83 | 34.50 | 34.66 | 4948 | NYSE | TYL | Thu, Jan 19, 2012 | 33.85 | 34.75 | 33.79 | 34.61 | 4947 | NYSE | TYL | Wed, Jan 18, 2012 | 33.84 | 33.84 | 33.54 | 33.80 | 4946 | NYSE | TYL | Tue, Jan 17, 2012 | 33.67 | 34.00 | 33.43 | 33.73 | 4945 | NYSE | TYL | Fri, Jan 13, 2012 | 32.89 | 33.45 | 32.84 | 33.40 | 4944 | NYSE | TYL | Thu, Jan 12, 2012 | 32.52 | 33.13 | 32.52 | 33.05 | 4943 | NYSE | TYL | Wed, Jan 11, 2012 | 31.84 | 32.59 | 31.84 | 32.45 | 4942 | NYSE | TYL | Tue, Jan 10, 2012 | 32.01 | 32.01 | 31.65 | 31.86 | 4941 | NYSE | TYL | Mon, Jan 9, 2012 | 31.89 | 32.08 | 31.11 | 31.56 | 4940 | NYSE | TYL | Fri, Jan 6, 2012 | 31.05 | 32.38 | 30.67 | 31.81 | 4939 | NYSE | TYL | Thu, Jan 5, 2012 | 30.21 | 31.50 | 30.09 | 31.09 | 4938 | NYSE | TYL | Wed, Jan 4, 2012 | 30.29 | 30.48 | 29.67 | 30.36 | 4937 | NYSE | TYL | Tue, Jan 3, 2012 | 30.87 | 31.41 | 30.22 | 30.34 | 4936 | NYSE | TYL | Fri, Dec 30, 2011 | 30.39 | 30.59 | 30.10 | 30.11 | 4935 | NYSE | TYL | Thu, Dec 29, 2011 | 30.11 | 30.72 | 30.11 | 30.48 | 4934 | NYSE | TYL | Wed, Dec 28, 2011 | 30.62 | 30.62 | 29.90 | 29.92 | 4933 | NYSE | TYL | Tue, Dec 27, 2011 | 30.18 | 30.80 | 30.04 | 30.61 | 4932 | NYSE | TYL | Fri, Dec 23, 2011 | 30.13 | 30.36 | 29.89 | 30.36 | 4931 | NYSE | TYL | Thu, Dec 22, 2011 | 30.05 | 30.36 | 29.88 | 30.03 | 4930 | NYSE | TYL | Wed, Dec 21, 2011 | 30.47 | 30.55 | 28.99 | 29.89 | 4929 | NYSE | TYL | Tue, Dec 20, 2011 | 29.84 | 30.65 | 29.84 | 30.63 | 4928 | NYSE | TYL | Mon, Dec 19, 2011 | 30.09 | 30.37 | 29.19 | 29.24 | 4927 | NYSE | TYL | Fri, Dec 16, 2011 | 29.93 | 30.32 | 29.41 | 29.76 | 4926 | NYSE | TYL | Thu, Dec 15, 2011 | 29.95 | 29.99 | 29.42 | 29.72 | 4925 | NYSE | TYL | Wed, Dec 14, 2011 | 30.33 | 30.46 | 29.47 | 29.52 | 4924 | NYSE | TYL | Tue, Dec 13, 2011 | 31.30 | 31.67 | 30.49 | 30.52 | 4923 | NYSE | TYL | Mon, Dec 12, 2011 | 31.64 | 31.64 | 30.75 | 31.12 | 4922 | NYSE | TYL | Fri, Dec 9, 2011 | 30.62 | 32.27 | 30.52 | 32.02 | 4921 | NYSE | TYL | Thu, Dec 8, 2011 | 30.66 | 30.82 | 30.10 | 30.47 | 4920 | NYSE | TYL | Wed, Dec 7, 2011 | 31.13 | 31.13 | 30.42 | 30.87 | 4919 | NYSE | TYL | Tue, Dec 6, 2011 | 31.20 | 31.36 | 30.86 | 31.26 | 4918 | NYSE | TYL | Mon, Dec 5, 2011 | 31.26 | 31.59 | 30.95 | 31.18 | 4917 | NYSE | TYL | Fri, Dec 2, 2011 | 31.52 | 31.67 | 30.78 | 30.83 | 4916 | NYSE | TYL | Thu, Dec 1, 2011 | 31.88 | 32.06 | 31.02 | 31.05 | 4915 | NYSE | TYL | Wed, Nov 30, 2011 | 30.97 | 32.10 | 30.67 | 32.05 | 4914 | NYSE | TYL | Tue, Nov 29, 2011 | 30.04 | 30.27 | 29.73 | 29.97 | 4913 | NYSE | TYL | Mon, Nov 28, 2011 | 29.71 | 30.33 | 29.69 | 30.00 | 4912 | NYSE | TYL | Fri, Nov 25, 2011 | 29.10 | 29.37 | 28.74 | 28.75 | 4911 | NYSE | TYL | Wed, Nov 23, 2011 | 29.92 | 30.20 | 29.11 | 29.17 | 4910 | NYSE | TYL | Tue, Nov 22, 2011 | 30.50 | 30.74 | 29.92 | 30.26 | 4909 | NYSE | TYL | Mon, Nov 21, 2011 | 30.73 | 30.97 | 30.38 | 30.40 | 4908 | NYSE | TYL | Fri, Nov 18, 2011 | 31.25 | 31.51 | 30.87 | 31.19 | 4907 | NYSE | TYL | Thu, Nov 17, 2011 | 31.52 | 31.99 | 30.99 | 31.24 | 4906 | NYSE | TYL | Wed, Nov 16, 2011 | 32.14 | 32.41 | 31.42 | 31.56 | 4905 | NYSE | TYL | Tue, Nov 15, 2011 | 32.12 | 32.58 | 31.77 | 32.44 | 4904 | NYSE | TYL | Mon, Nov 14, 2011 | 32.51 | 32.76 | 32.28 | 32.38 | 4903 | NYSE | TYL | Fri, Nov 11, 2011 | 31.93 | 32.66 | 31.93 | 32.51 | 4902 | NYSE | TYL | Thu, Nov 10, 2011 | 31.23 | 31.96 | 30.85 | 31.07 | 4901 | NYSE | TYL | Wed, Nov 9, 2011 | 31.25 | 31.87 | 30.75 | 30.83 | 4900 | NYSE | TYL | Tue, Nov 8, 2011 | 31.82 | 32.06 | 31.29 | 32.00 | 4899 | NYSE | TYL | Mon, Nov 7, 2011 | 31.83 | 31.99 | 30.93 | 31.53 | 4898 | NYSE | TYL | Fri, Nov 4, 2011 | 32.39 | 32.53 | 31.71 | 31.85 | 4897 | NYSE | TYL | Thu, Nov 3, 2011 | 32.00 | 32.93 | 31.37 | 32.65 | 4896 | NYSE | TYL | Wed, Nov 2, 2011 | 31.28 | 31.86 | 31.10 | 31.84 | 4895 | NYSE | TYL | Tue, Nov 1, 2011 | 30.37 | 31.44 | 30.37 | 31.01 | 4894 | NYSE | TYL | Mon, Oct 31, 2011 | 31.31 | 32.00 | 30.99 | 31.57 | 4893 | NYSE | TYL | Fri, Oct 28, 2011 | 32.05 | 32.94 | 32.05 | 32.21 | 4892 | NYSE | TYL | Thu, Oct 27, 2011 | 29.51 | 32.80 | 29.33 | 31.98 | 4891 | NYSE | TYL | Wed, Oct 26, 2011 | 28.73 | 28.73 | 27.79 | 28.48 | 4890 | NYSE | TYL | Tue, Oct 25, 2011 | 28.82 | 29.12 | 28.31 | 28.35 | 4889 | NYSE | TYL | Mon, Oct 24, 2011 | 28.64 | 29.42 | 28.50 | 29.12 | 4888 | NYSE | TYL | Fri, Oct 21, 2011 | 28.32 | 28.59 | 28.07 | 28.59 | 4887 | NYSE | TYL | Thu, Oct 20, 2011 | 28.10 | 28.15 | 27.37 | 27.96 | 4886 | NYSE | TYL | Wed, Oct 19, 2011 | 28.58 | 28.99 | 27.96 | 28.09 | 4885 | NYSE | TYL | Tue, Oct 18, 2011 | 28.02 | 28.95 | 27.60 | 28.71 | 4884 | NYSE | TYL | Mon, Oct 17, 2011 | 28.10 | 28.30 | 27.80 | 27.93 | 4883 | NYSE | TYL | Fri, Oct 14, 2011 | 28.10 | 28.34 | 27.55 | 28.33 | 4882 | NYSE | TYL | Thu, Oct 13, 2011 | 27.72 | 27.88 | 27.60 | 27.77 | 4881 | NYSE | TYL | Wed, Oct 12, 2011 | 27.49 | 27.91 | 27.34 | 27.70 | 4880 | NYSE | TYL | Tue, Oct 11, 2011 | 26.63 | 27.37 | 26.52 | 27.27 | 4879 | NYSE | TYL | Mon, Oct 10, 2011 | 26.50 | 26.76 | 26.23 | 26.75 | 4878 | NYSE | TYL | Fri, Oct 7, 2011 | 26.70 | 26.70 | 25.92 | 26.08 | 4877 | NYSE | TYL | Thu, Oct 6, 2011 | 26.84 | 26.99 | 26.44 | 26.61 | 4876 | NYSE | TYL | Wed, Oct 5, 2011 | 26.27 | 27.33 | 26.06 | 26.75 | 4875 | NYSE | TYL | Tue, Oct 4, 2011 | 24.07 | 26.36 | 24.00 | 26.24 | 4874 | NYSE | TYL | Mon, Oct 3, 2011 | 25.16 | 25.62 | 24.31 | 24.31 | 4873 | NYSE | TYL | Fri, Sep 30, 2011 | 25.45 | 25.93 | 25.23 | 25.28 | 4872 | NYSE | TYL | Thu, Sep 29, 2011 | 25.60 | 25.82 | 25.39 | 25.81 | 4871 | NYSE | TYL | Wed, Sep 28, 2011 | 25.55 | 25.78 | 25.14 | 25.16 | 4870 | NYSE | TYL | Tue, Sep 27, 2011 | 25.25 | 25.78 | 25.25 | 25.58 | 4869 | NYSE | TYL | Mon, Sep 26, 2011 | 24.35 | 24.80 | 24.03 | 24.77 | 4868 | NYSE | TYL | Fri, Sep 23, 2011 | 23.84 | 24.21 | 23.50 | 24.15 | 4867 | NYSE | TYL | Thu, Sep 22, 2011 | 23.87 | 24.30 | 23.56 | 23.86 | 4866 | NYSE | TYL | Wed, Sep 21, 2011 | 25.14 | 25.52 | 24.45 | 24.50 | 4865 | NYSE | TYL | Tue, Sep 20, 2011 | 25.37 | 25.61 | 25.07 | 25.09 | 4864 | NYSE | TYL | Mon, Sep 19, 2011 | 25.01 | 25.52 | 24.85 | 25.23 | 4863 | NYSE | TYL | Fri, Sep 16, 2011 | 25.55 | 25.55 | 25.18 | 25.50 | 4862 | NYSE | TYL | Thu, Sep 15, 2011 | 25.27 | 25.45 | 24.90 | 25.39 | 4861 | NYSE | TYL | Wed, Sep 14, 2011 | 24.99 | 25.39 | 24.56 | 25.10 | 4860 | NYSE | TYL | Tue, Sep 13, 2011 | 24.76 | 24.93 | 24.52 | 24.76 | 4859 | NYSE | TYL | Mon, Sep 12, 2011 | 23.90 | 24.59 | 23.70 | 24.58 | 4858 | NYSE | TYL | Fri, Sep 9, 2011 | 24.18 | 24.73 | 23.96 | 24.21 | 4857 | NYSE | TYL | Thu, Sep 8, 2011 | 24.23 | 24.82 | 24.18 | 24.33 | 4856 | NYSE | TYL | Wed, Sep 7, 2011 | 24.06 | 24.37 | 23.86 | 24.34 | 4855 | NYSE | TYL | Tue, Sep 6, 2011 | 23.55 | 23.79 | 23.27 | 23.69 | 4854 | NYSE | TYL | Fri, Sep 2, 2011 | 24.84 | 25.28 | 24.34 | 24.34 | 4853 | NYSE | TYL | Thu, Sep 1, 2011 | 25.19 | 25.65 | 25.12 | 25.38 | 4852 | NYSE | TYL | Wed, Aug 31, 2011 | 25.03 | 25.50 | 24.96 | 25.23 | 4851 | NYSE | TYL | Tue, Aug 30, 2011 | 24.12 | 25.08 | 24.07 | 24.85 | 4850 | NYSE | TYL | Mon, Aug 29, 2011 | 23.75 | 24.20 | 23.75 | 24.19 | 4849 | NYSE | TYL | Fri, Aug 26, 2011 | 23.09 | 23.65 | 22.65 | 23.50 | 4848 | NYSE | TYL | Thu, Aug 25, 2011 | 23.78 | 23.90 | 23.16 | 23.21 | 4847 | NYSE | TYL | Wed, Aug 24, 2011 | 23.35 | 24.37 | 23.35 | 23.60 | 4846 | NYSE | TYL | Tue, Aug 23, 2011 | 23.00 | 23.65 | 23.00 | 23.50 | 4845 | NYSE | TYL | Mon, Aug 22, 2011 | 23.13 | 23.26 | 22.50 | 22.91 | 4844 | NYSE | TYL | Fri, Aug 19, 2011 | 22.75 | 23.51 | 22.57 | 22.62 | 4843 | NYSE | TYL | Thu, Aug 18, 2011 | 24.19 | 24.19 | 23.04 | 23.15 | 4842 | NYSE | TYL | Wed, Aug 17, 2011 | 24.81 | 25.41 | 24.75 | 25.05 | 4841 | NYSE | TYL | Tue, Aug 16, 2011 | 24.71 | 24.88 | 24.21 | 24.66 | 4840 | NYSE | TYL | Mon, Aug 15, 2011 | 24.48 | 24.97 | 24.41 | 24.97 | 4839 | NYSE | TYL | Fri, Aug 12, 2011 | 23.82 | 24.41 | 23.49 | 24.28 | 4838 | NYSE | TYL | Thu, Aug 11, 2011 | 23.20 | 23.98 | 23.10 | 23.63 | 4837 | NYSE | TYL | Wed, Aug 10, 2011 | 24.47 | 24.47 | 22.96 | 23.04 | 4836 | NYSE | TYL | Tue, Aug 9, 2011 | 23.74 | 24.34 | 22.15 | 24.18 | 4835 | NYSE | TYL | Mon, Aug 8, 2011 | 24.57 | 25.21 | 23.16 | 23.17 | 4834 | NYSE | TYL | Fri, Aug 5, 2011 | 25.00 | 25.98 | 24.21 | 25.17 | 4833 | NYSE | TYL | Thu, Aug 4, 2011 | 25.49 | 25.77 | 24.71 | 24.71 | 4832 | NYSE | TYL | Wed, Aug 3, 2011 | 25.58 | 25.99 | 24.89 | 25.78 | 4831 | NYSE | TYL | Tue, Aug 2, 2011 | 26.11 | 26.64 | 25.50 | 25.55 | 4830 | NYSE | TYL | Mon, Aug 1, 2011 | 25.85 | 26.38 | 25.58 | 26.32 | 4829 | NYSE | TYL | Fri, Jul 29, 2011 | 25.12 | 25.94 | 24.78 | 25.49 | 4828 | NYSE | TYL | Thu, Jul 28, 2011 | 25.83 | 25.83 | 24.81 | 25.46 | 4827 | NYSE | TYL | Wed, Jul 27, 2011 | 25.64 | 25.64 | 25.03 | 25.38 | 4826 | NYSE | TYL | Tue, Jul 26, 2011 | 25.99 | 25.99 | 25.70 | 25.78 | 4825 | NYSE | TYL | Mon, Jul 25, 2011 | 26.24 | 26.35 | 25.85 | 25.97 | 4824 | NYSE | TYL | Fri, Jul 22, 2011 | 26.56 | 26.74 | 26.45 | 26.46 | 4823 | NYSE | TYL | Thu, Jul 21, 2011 | 26.63 | 26.79 | 26.40 | 26.55 | 4822 | NYSE | TYL | Wed, Jul 20, 2011 | 26.85 | 27.14 | 26.43 | 26.55 | 4821 | NYSE | TYL | Tue, Jul 19, 2011 | 26.52 | 27.02 | 26.52 | 27.00 | 4820 | NYSE | TYL | Mon, Jul 18, 2011 | 26.40 | 26.52 | 26.06 | 26.27 | 4819 | NYSE | TYL | Fri, Jul 15, 2011 | 26.41 | 26.52 | 26.00 | 26.44 | 4818 | NYSE | TYL | Thu, Jul 14, 2011 | 26.85 | 26.97 | 26.32 | 26.35 | 4817 | NYSE | TYL | Wed, Jul 13, 2011 | 26.70 | 27.10 | 26.62 | 26.78 | 4816 | NYSE | TYL | Tue, Jul 12, 2011 | 26.58 | 26.83 | 26.45 | 26.58 | 4815 | NYSE | TYL | Mon, Jul 11, 2011 | 26.74 | 26.95 | 26.59 | 26.66 | 4814 | NYSE | TYL | Fri, Jul 8, 2011 | 27.07 | 27.24 | 26.81 | 27.01 | 4813 | NYSE | TYL | Thu, Jul 7, 2011 | 27.37 | 27.56 | 27.20 | 27.36 | 4812 | NYSE | TYL | Wed, Jul 6, 2011 | 27.10 | 27.30 | 27.02 | 27.13 | 4811 | NYSE | TYL | Tue, Jul 5, 2011 | 27.00 | 27.24 | 26.92 | 27.20 | 4810 | NYSE | TYL | Fri, Jul 1, 2011 | 26.83 | 27.11 | 26.67 | 27.04 | 4809 | NYSE | TYL | Thu, Jun 30, 2011 | 27.03 | 27.14 | 26.75 | 26.78 | 4808 | NYSE | TYL | Wed, Jun 29, 2011 | 27.07 | 27.07 | 26.68 | 26.91 | 4807 | NYSE | TYL | Tue, Jun 28, 2011 | 26.75 | 27.03 | 26.62 | 27.01 | 4806 | NYSE | TYL | Mon, Jun 27, 2011 | 26.20 | 26.72 | 26.14 | 26.70 | 4805 | NYSE | TYL | Fri, Jun 24, 2011 | 26.28 | 26.46 | 26.01 | 26.15 | 4804 | NYSE | TYL | Thu, Jun 23, 2011 | 25.31 | 26.33 | 25.08 | 26.25 | 4803 | NYSE | TYL | Wed, Jun 22, 2011 | 25.25 | 25.64 | 25.25 | 25.59 | 4802 | NYSE | TYL | Tue, Jun 21, 2011 | 24.78 | 25.46 | 24.65 | 25.42 | 4801 | NYSE | TYL | Mon, Jun 20, 2011 | 24.15 | 24.60 | 24.15 | 24.60 | 4800 | NYSE | TYL | Fri, Jun 17, 2011 | 24.07 | 24.29 | 23.97 | 24.15 | 4799 | NYSE | TYL | Thu, Jun 16, 2011 | 24.08 | 24.47 | 23.86 | 24.04 | 4798 | NYSE | TYL | Wed, Jun 15, 2011 | 24.29 | 24.44 | 23.98 | 24.08 | 4797 | NYSE | TYL | Tue, Jun 14, 2011 | 24.30 | 24.63 | 24.27 | 24.50 | 4796 | NYSE | TYL | Mon, Jun 13, 2011 | 24.22 | 24.54 | 24.11 | 24.15 | 4795 | NYSE | TYL | Fri, Jun 10, 2011 | 24.31 | 24.48 | 23.95 | 24.17 | 4794 | NYSE | TYL | Thu, Jun 9, 2011 | 24.56 | 24.56 | 24.33 | 24.46 | 4793 | NYSE | TYL | Wed, Jun 8, 2011 | 24.61 | 24.65 | 24.29 | 24.46 | 4792 | NYSE | TYL | Tue, Jun 7, 2011 | 24.97 | 25.00 | 24.66 | 24.70 | 4791 | NYSE | TYL | Mon, Jun 6, 2011 | 25.02 | 25.12 | 24.74 | 24.78 | 4790 | NYSE | TYL | Fri, Jun 3, 2011 | 25.06 | 25.17 | 24.86 | 25.02 | 4789 | NYSE | TYL | Thu, Jun 2, 2011 | 25.00 | 25.48 | 24.98 | 25.41 | 4788 | NYSE | TYL | Wed, Jun 1, 2011 | 25.33 | 25.44 | 25.23 | 25.32 | 4787 | NYSE | TYL | Tue, May 31, 2011 | 24.78 | 25.42 | 24.78 | 25.41 | 4786 | NYSE | TYL | Fri, May 27, 2011 | 24.59 | 24.69 | 24.54 | 24.60 | 4785 | NYSE | TYL | Thu, May 26, 2011 | 24.29 | 24.58 | 24.29 | 24.54 | 4784 | NYSE | TYL | Wed, May 25, 2011 | 24.06 | 24.57 | 24.03 | 24.41 | 4783 | NYSE | TYL | Tue, May 24, 2011 | 23.99 | 24.20 | 23.93 | 24.09 | 4782 | NYSE | TYL | Mon, May 23, 2011 | 24.32 | 24.52 | 24.00 | 24.01 | 4781 | NYSE | TYL | Fri, May 20, 2011 | 24.70 | 24.91 | 24.53 | 24.72 | 4780 | NYSE | TYL | Thu, May 19, 2011 | 24.61 | 24.82 | 24.45 | 24.75 | 4779 | NYSE | TYL | Wed, May 18, 2011 | 24.25 | 24.50 | 24.16 | 24.43 | 4778 | NYSE | TYL | Tue, May 17, 2011 | 23.98 | 24.30 | 23.91 | 24.20 | 4777 | NYSE | TYL | Mon, May 16, 2011 | 24.51 | 24.65 | 24.12 | 24.13 | 4776 | NYSE | TYL | Fri, May 13, 2011 | 24.87 | 24.98 | 24.63 | 24.66 | 4775 | NYSE | TYL | Thu, May 12, 2011 | 24.33 | 24.99 | 24.20 | 24.90 | 4774 | NYSE | TYL | Wed, May 11, 2011 | 24.63 | 24.76 | 24.36 | 24.47 | 4773 | NYSE | TYL | Tue, May 10, 2011 | 24.37 | 24.72 | 24.31 | 24.70 | 4772 | NYSE | TYL | Mon, May 9, 2011 | 23.96 | 24.37 | 23.85 | 24.23 | 4771 | NYSE | TYL | Fri, May 6, 2011 | 24.32 | 24.48 | 23.90 | 23.99 | 4770 | NYSE | TYL | Thu, May 5, 2011 | 24.17 | 24.65 | 24.06 | 24.16 | 4769 | NYSE | TYL | Wed, May 4, 2011 | 24.50 | 24.57 | 24.25 | 24.27 | 4768 | NYSE | TYL | Tue, May 3, 2011 | 24.57 | 24.63 | 24.22 | 24.45 | 4767 | NYSE | TYL | Mon, May 2, 2011 | 24.83 | 25.19 | 24.59 | 24.63 | 4766 | NYSE | TYL | Fri, Apr 29, 2011 | 24.20 | 24.96 | 24.12 | 24.79 | 4765 | NYSE | TYL | Thu, Apr 28, 2011 | 24.04 | 24.59 | 23.98 | 24.55 | 4764 | NYSE | TYL | Wed, Apr 27, 2011 | 23.83 | 24.17 | 23.83 | 24.15 | 4763 | NYSE | TYL | Tue, Apr 26, 2011 | 23.73 | 23.96 | 23.72 | 23.85 | 4762 | NYSE | TYL | Mon, Apr 25, 2011 | 23.75 | 23.91 | 23.66 | 23.70 | 4761 | NYSE | TYL | Thu, Apr 21, 2011 | 23.91 | 23.96 | 23.62 | 23.82 | 4760 | NYSE | TYL | Wed, Apr 20, 2011 | 23.55 | 23.84 | 23.55 | 23.77 | 4759 | NYSE | TYL | Tue, Apr 19, 2011 | 23.54 | 23.62 | 23.13 | 23.29 | 4758 | NYSE | TYL | Mon, Apr 18, 2011 | 23.50 | 23.58 | 23.25 | 23.45 | 4757 | NYSE | TYL | Fri, Apr 15, 2011 | 23.60 | 24.04 | 23.42 | 23.85 | 4756 | NYSE | TYL | Thu, Apr 14, 2011 | 23.28 | 23.71 | 23.28 | 23.65 | 4755 | NYSE | TYL | Wed, Apr 13, 2011 | 23.42 | 23.48 | 23.09 | 23.34 | 4754 | NYSE | TYL | Tue, Apr 12, 2011 | 23.66 | 23.70 | 23.26 | 23.26 | 4753 | NYSE | TYL | Mon, Apr 11, 2011 | 23.88 | 23.97 | 23.62 | 23.73 | 4752 | NYSE | TYL | Fri, Apr 8, 2011 | 24.17 | 24.39 | 23.85 | 23.92 | 4751 | NYSE | TYL | Thu, Apr 7, 2011 | 24.31 | 24.51 | 24.08 | 24.12 | 4750 | NYSE | TYL | Wed, Apr 6, 2011 | 24.33 | 24.50 | 24.15 | 24.33 | 4749 | NYSE | TYL | Tue, Apr 5, 2011 | 24.30 | 24.40 | 24.14 | 24.21 | 4748 | NYSE | TYL | Mon, Apr 4, 2011 | 24.04 | 24.41 | 24.04 | 24.38 | 4747 | NYSE | TYL | Fri, Apr 1, 2011 | 23.87 | 24.16 | 23.76 | 24.04 | 4746 | NYSE | TYL | Thu, Mar 31, 2011 | 23.65 | 23.75 | 23.53 | 23.71 | 4745 | NYSE | TYL | Wed, Mar 30, 2011 | 23.66 | 23.73 | 23.52 | 23.65 | 4744 | NYSE | TYL | Tue, Mar 29, 2011 | 23.53 | 23.77 | 23.47 | 23.55 | 4743 | NYSE | TYL | Mon, Mar 28, 2011 | 23.64 | 23.70 | 23.47 | 23.55 | 4742 | NYSE | TYL | Fri, Mar 25, 2011 | 23.37 | 23.73 | 23.37 | 23.59 | 4741 | NYSE | TYL | Thu, Mar 24, 2011 | 23.25 | 23.45 | 23.19 | 23.37 | 4740 | NYSE | TYL | Wed, Mar 23, 2011 | 22.90 | 23.16 | 22.82 | 23.15 | 4739 | NYSE | TYL | Tue, Mar 22, 2011 | 22.95 | 23.04 | 22.86 | 22.98 | 4738 | NYSE | TYL | Mon, Mar 21, 2011 | 22.63 | 23.04 | 22.63 | 22.97 | 4737 | NYSE | TYL | Fri, Mar 18, 2011 | 22.24 | 22.48 | 22.11 | 22.46 | 4736 | NYSE | TYL | Thu, Mar 17, 2011 | 22.45 | 22.45 | 22.06 | 22.07 | 4735 | NYSE | TYL | Wed, Mar 16, 2011 | 22.19 | 22.41 | 21.95 | 22.13 | 4734 | NYSE | TYL | Tue, Mar 15, 2011 | 22.01 | 22.50 | 22.00 | 22.30 | 4733 | NYSE | TYL | Mon, Mar 14, 2011 | 22.22 | 22.68 | 22.22 | 22.50 | 4732 | NYSE | TYL | Fri, Mar 11, 2011 | 22.26 | 22.69 | 21.99 | 22.53 | 4731 | NYSE | TYL | Thu, Mar 10, 2011 | 22.49 | 22.71 | 22.29 | 22.35 | 4730 | NYSE | TYL | Wed, Mar 9, 2011 | 22.91 | 23.28 | 22.63 | 23.06 | 4729 | NYSE | TYL | Tue, Mar 8, 2011 | 22.63 | 23.09 | 22.46 | 22.97 | 4728 | NYSE | TYL | Mon, Mar 7, 2011 | 23.00 | 23.07 | 22.63 | 22.68 | 4727 | NYSE | TYL | Fri, Mar 4, 2011 | 22.90 | 23.06 | 22.68 | 23.03 | 4726 | NYSE | TYL | Thu, Mar 3, 2011 | 22.36 | 22.91 | 22.36 | 22.85 | 4725 | NYSE | TYL | Wed, Mar 2, 2011 | 21.58 | 22.43 | 21.55 | 22.17 | 4724 | NYSE | TYL | Tue, Mar 1, 2011 | 22.16 | 22.52 | 21.92 | 22.20 | 4723 | NYSE | TYL | Mon, Feb 28, 2011 | 22.15 | 22.15 | 21.89 | 22.12 | 4722 | NYSE | TYL | Fri, Feb 25, 2011 | 22.30 | 22.38 | 21.29 | 21.97 | 4721 | NYSE | TYL | Thu, Feb 24, 2011 | 20.99 | 22.57 | 20.75 | 22.01 | 4720 | NYSE | TYL | Wed, Feb 23, 2011 | 21.25 | 21.25 | 20.69 | 20.72 | 4719 | NYSE | TYL | Tue, Feb 22, 2011 | 21.07 | 21.32 | 20.96 | 21.11 | 4718 | NYSE | TYL | Fri, Feb 18, 2011 | 21.26 | 21.33 | 21.06 | 21.25 | 4717 | NYSE | TYL | Thu, Feb 17, 2011 | 21.23 | 21.38 | 21.12 | 21.26 | 4716 | NYSE | TYL | Wed, Feb 16, 2011 | 21.19 | 21.28 | 21.15 | 21.25 | 4715 | NYSE | TYL | Tue, Feb 15, 2011 | 21.14 | 21.24 | 21.06 | 21.11 | 4714 | NYSE | TYL | Mon, Feb 14, 2011 | 21.14 | 21.37 | 21.06 | 21.23 | 4713 | NYSE | TYL | Fri, Feb 11, 2011 | 20.89 | 21.20 | 20.78 | 21.20 | 4712 | NYSE | TYL | Thu, Feb 10, 2011 | 20.88 | 21.01 | 20.80 | 20.99 | 4711 | NYSE | TYL | Wed, Feb 9, 2011 | 21.34 | 21.46 | 20.98 | 21.04 | 4710 | NYSE | TYL | Tue, Feb 8, 2011 | 21.35 | 21.44 | 21.18 | 21.44 | 4709 | NYSE | TYL | Mon, Feb 7, 2011 | 21.23 | 21.55 | 21.20 | 21.40 | 4708 | NYSE | TYL | Fri, Feb 4, 2011 | 21.33 | 21.33 | 21.04 | 21.25 | 4707 | NYSE | TYL | Thu, Feb 3, 2011 | 21.39 | 21.46 | 21.01 | 21.32 | 4706 | NYSE | TYL | Wed, Feb 2, 2011 | 21.15 | 21.48 | 21.06 | 21.36 | 4705 | NYSE | TYL | Tue, Feb 1, 2011 | 20.86 | 21.45 | 20.86 | 21.23 | 4704 | NYSE | TYL | Mon, Jan 31, 2011 | 20.75 | 20.90 | 20.53 | 20.75 | 4703 | NYSE | TYL | Fri, Jan 28, 2011 | 21.10 | 21.26 | 20.68 | 20.69 | 4702 | NYSE | TYL | Thu, Jan 27, 2011 | 20.92 | 21.17 | 20.86 | 21.08 | 4701 | NYSE | TYL | Wed, Jan 26, 2011 | 20.45 | 21.02 | 20.34 | 20.89 | 4700 | NYSE | TYL | Tue, Jan 25, 2011 | 20.23 | 20.46 | 20.20 | 20.42 | 4699 | NYSE | TYL | Mon, Jan 24, 2011 | 20.33 | 20.52 | 20.21 | 20.34 | 4698 | NYSE | TYL | Fri, Jan 21, 2011 | 20.33 | 20.54 | 20.14 | 20.33 | 4697 | NYSE | TYL | Thu, Jan 20, 2011 | 20.50 | 20.57 | 20.26 | 20.28 | 4696 | NYSE | TYL | Wed, Jan 19, 2011 | 20.92 | 21.01 | 20.58 | 20.60 | 4695 | NYSE | TYL | Tue, Jan 18, 2011 | 21.14 | 21.17 | 20.75 | 20.93 | 4694 | NYSE | TYL | Fri, Jan 14, 2011 | 20.81 | 21.27 | 20.66 | 21.22 | 4693 | NYSE | TYL | Thu, Jan 13, 2011 | 20.76 | 20.86 | 20.68 | 20.80 | 4692 | NYSE | TYL | Wed, Jan 12, 2011 | 20.75 | 20.93 | 20.59 | 20.80 | 4691 | NYSE | TYL | Tue, Jan 11, 2011 | 20.52 | 20.84 | 20.48 | 20.61 | 4690 | NYSE | TYL | Mon, Jan 10, 2011 | 20.27 | 20.53 | 20.21 | 20.45 | 4689 | NYSE | TYL | Fri, Jan 7, 2011 | 20.35 | 20.44 | 19.99 | 20.36 | 4688 | NYSE | TYL | Thu, Jan 6, 2011 | 20.38 | 20.45 | 20.19 | 20.35 | 4687 | NYSE | TYL | Wed, Jan 5, 2011 | 20.42 | 20.60 | 20.28 | 20.44 | 4686 | NYSE | TYL | Tue, Jan 4, 2011 | 20.70 | 20.79 | 20.28 | 20.46 | 4685 | NYSE | TYL | Mon, Jan 3, 2011 | 20.94 | 21.02 | 20.62 | 20.72 | 4684 | NYSE | TYL | Fri, Dec 31, 2010 | 21.20 | 21.21 | 20.75 | 20.76 | 4683 | NYSE | TYL | Thu, Dec 30, 2010 | 21.18 | 21.39 | 21.12 | 21.20 | 4682 | NYSE | TYL | Wed, Dec 29, 2010 | 21.43 | 21.47 | 21.14 | 21.25 | 4681 | NYSE | TYL | Tue, Dec 28, 2010 | 21.35 | 21.47 | 21.19 | 21.35 | 4680 | NYSE | TYL | Mon, Dec 27, 2010 | 21.25 | 21.43 | 21.15 | 21.35 | 4679 | NYSE | TYL | Thu, Dec 23, 2010 | 21.24 | 21.39 | 21.18 | 21.28 | 4678 | NYSE | TYL | Wed, Dec 22, 2010 | 21.35 | 21.35 | 21.26 | 21.29 | 4677 | NYSE | TYL | Tue, Dec 21, 2010 | 21.36 | 21.41 | 21.29 | 21.37 | 4676 | NYSE | TYL | Mon, Dec 20, 2010 | 21.50 | 21.59 | 21.33 | 21.34 | 4675 | NYSE | TYL | Fri, Dec 17, 2010 | 21.36 | 21.52 | 21.12 | 21.52 | 4674 | NYSE | TYL | Thu, Dec 16, 2010 | 21.10 | 21.44 | 20.97 | 21.35 | 4673 | NYSE | TYL | Wed, Dec 15, 2010 | 21.23 | 21.50 | 21.09 | 21.11 | 4672 | NYSE | TYL | Tue, Dec 14, 2010 | 21.40 | 21.46 | 21.12 | 21.30 | 4671 | NYSE | TYL | Mon, Dec 13, 2010 | 21.58 | 21.58 | 21.31 | 21.31 | 4670 | NYSE | TYL | Fri, Dec 10, 2010 | 21.53 | 21.58 | 21.28 | 21.53 | 4669 | NYSE | TYL | Thu, Dec 9, 2010 | 21.55 | 21.56 | 21.34 | 21.48 | 4668 | NYSE | TYL | Wed, Dec 8, 2010 | 21.54 | 21.66 | 21.43 | 21.47 | 4667 | NYSE | TYL | Tue, Dec 7, 2010 | 21.50 | 21.77 | 21.45 | 21.50 | 4666 | NYSE | TYL | Mon, Dec 6, 2010 | 21.10 | 21.32 | 21.09 | 21.27 | 4665 | NYSE | TYL | Fri, Dec 3, 2010 | 20.79 | 21.17 | 20.79 | 21.10 | 4664 | NYSE | TYL | Thu, Dec 2, 2010 | 20.49 | 20.93 | 20.45 | 20.91 | 4663 | NYSE | TYL | Wed, Dec 1, 2010 | 20.58 | 20.68 | 20.37 | 20.46 | 4662 | NYSE | TYL | Tue, Nov 30, 2010 | 20.55 | 20.65 | 20.31 | 20.41 | 4661 | NYSE | TYL | Mon, Nov 29, 2010 | 20.57 | 20.78 | 20.29 | 20.74 | 4660 | NYSE | TYL | Fri, Nov 26, 2010 | 20.85 | 20.93 | 20.73 | 20.73 | 4659 | NYSE | TYL | Wed, Nov 24, 2010 | 20.85 | 21.16 | 20.83 | 20.98 | 4658 | NYSE | TYL | Tue, Nov 23, 2010 | 20.69 | 20.81 | 20.49 | 20.70 | 4657 | NYSE | TYL | Mon, Nov 22, 2010 | 20.39 | 20.98 | 20.16 | 20.91 | 4656 | NYSE | TYL | Fri, Nov 19, 2010 | 20.05 | 20.63 | 20.00 | 20.50 | 4655 | NYSE | TYL | Thu, Nov 18, 2010 | 20.24 | 20.57 | 20.08 | 20.18 | 4654 | NYSE | TYL | Wed, Nov 17, 2010 | 20.01 | 20.13 | 19.95 | 20.07 | 4653 | NYSE | TYL | Tue, Nov 16, 2010 | 20.31 | 20.43 | 19.99 | 20.04 | 4652 | NYSE | TYL | Mon, Nov 15, 2010 | 20.32 | 20.75 | 20.13 | 20.47 | 4651 | NYSE | TYL | Fri, Nov 12, 2010 | 20.20 | 20.61 | 20.17 | 20.25 | 4650 | NYSE | TYL | Thu, Nov 11, 2010 | 20.16 | 20.43 | 19.85 | 20.41 | 4649 | NYSE | TYL | Wed, Nov 10, 2010 | 20.61 | 20.68 | 20.46 | 20.51 | 4648 | NYSE | TYL | Tue, Nov 9, 2010 | 20.81 | 20.86 | 20.44 | 20.55 | 4647 | NYSE | TYL | Mon, Nov 8, 2010 | 20.62 | 20.81 | 20.58 | 20.75 | 4646 | NYSE | TYL | Fri, Nov 5, 2010 | 20.77 | 20.77 | 20.36 | 20.66 | 4645 | NYSE | TYL | Thu, Nov 4, 2010 | 20.61 | 20.80 | 20.38 | 20.71 | 4644 | NYSE | TYL | Wed, Nov 3, 2010 | 20.50 | 20.61 | 20.17 | 20.40 | 4643 | NYSE | TYL | Tue, Nov 2, 2010 | 20.27 | 20.71 | 20.27 | 20.58 | 4642 | NYSE | TYL | Mon, Nov 1, 2010 | 20.41 | 20.68 | 19.97 | 20.15 | 4641 | NYSE | TYL | Fri, Oct 29, 2010 | 20.01 | 20.65 | 19.78 | 20.41 | 4640 | NYSE | TYL | Thu, Oct 28, 2010 | 19.49 | 20.37 | 19.49 | 20.12 | 4639 | NYSE | TYL | Wed, Oct 27, 2010 | 21.69 | 21.95 | 21.61 | 21.87 | 4638 | NYSE | TYL | Tue, Oct 26, 2010 | 21.81 | 22.19 | 21.81 | 21.87 | 4637 | NYSE | TYL | Mon, Oct 25, 2010 | 22.00 | 22.18 | 21.90 | 22.02 | 4636 | NYSE | TYL | Fri, Oct 22, 2010 | 21.38 | 21.92 | 21.30 | 21.89 | 4635 | NYSE | TYL | Thu, Oct 21, 2010 | 21.21 | 21.35 | 21.06 | 21.27 | 4634 | NYSE | TYL | Wed, Oct 20, 2010 | 21.00 | 21.28 | 20.95 | 21.07 | 4633 | NYSE | TYL | Tue, Oct 19, 2010 | 20.77 | 21.09 | 20.67 | 21.00 | 4632 | NYSE | TYL | Mon, Oct 18, 2010 | 20.63 | 20.97 | 20.51 | 20.96 | 4631 | NYSE | TYL | Fri, Oct 15, 2010 | 20.75 | 20.76 | 20.45 | 20.60 | 4630 | NYSE | TYL | Thu, Oct 14, 2010 | 20.41 | 20.80 | 20.41 | 20.66 | 4629 | NYSE | TYL | Wed, Oct 13, 2010 | 20.33 | 20.62 | 20.21 | 20.49 | 4628 | NYSE | TYL | Tue, Oct 12, 2010 | 20.25 | 20.30 | 20.03 | 20.24 | 4627 | NYSE | TYL | Mon, Oct 11, 2010 | 20.41 | 20.54 | 20.29 | 20.32 | 4626 | NYSE | TYL | Fri, Oct 8, 2010 | 20.45 | 20.58 | 20.19 | 20.46 | 4625 | NYSE | TYL | Thu, Oct 7, 2010 | 20.55 | 20.58 | 20.32 | 20.46 | 4624 | NYSE | TYL | Wed, Oct 6, 2010 | 20.45 | 20.63 | 20.21 | 20.41 | 4623 | NYSE | TYL | Tue, Oct 5, 2010 | 20.32 | 20.56 | 20.17 | 20.54 | 4622 | NYSE | TYL | Mon, Oct 4, 2010 | 20.33 | 20.61 | 19.96 | 20.09 | 4621 | NYSE | TYL | Fri, Oct 1, 2010 | 20.33 | 20.50 | 20.06 | 20.45 | 4620 | NYSE | TYL | Thu, Sep 30, 2010 | 20.41 | 20.46 | 19.89 | 20.16 | 4619 | NYSE | TYL | Wed, Sep 29, 2010 | 19.75 | 20.28 | 19.67 | 20.22 | 4618 | NYSE | TYL | Tue, Sep 28, 2010 | 19.92 | 19.92 | 19.47 | 19.73 | 4617 | NYSE | TYL | Mon, Sep 27, 2010 | 19.92 | 19.96 | 19.60 | 19.82 | 4616 | NYSE | TYL | Fri, Sep 24, 2010 | 19.50 | 19.92 | 19.40 | 19.92 | 4615 | NYSE | TYL | Thu, Sep 23, 2010 | 19.39 | 19.58 | 19.25 | 19.25 | 4614 | NYSE | TYL | Wed, Sep 22, 2010 | 19.56 | 19.76 | 19.49 | 19.55 | 4613 | NYSE | TYL | Tue, Sep 21, 2010 | 19.82 | 19.86 | 19.59 | 19.59 | 4612 | NYSE | TYL | Mon, Sep 20, 2010 | 19.73 | 20.00 | 19.55 | 19.84 | 4611 | NYSE | TYL | Fri, Sep 17, 2010 | 19.35 | 19.76 | 19.20 | 19.71 | 4610 | NYSE | TYL | Thu, Sep 16, 2010 | 19.07 | 19.26 | 18.75 | 19.21 | 4609 | NYSE | TYL | Wed, Sep 15, 2010 | 19.15 | 19.16 | 18.92 | 19.08 | 4608 | NYSE | TYL | Tue, Sep 14, 2010 | 19.13 | 19.34 | 18.94 | 19.17 | 4607 | NYSE | TYL | Mon, Sep 13, 2010 | 18.96 | 19.34 | 18.87 | 19.20 | 4606 | NYSE | TYL | Fri, Sep 10, 2010 | 18.69 | 18.91 | 18.63 | 18.88 | 4605 | NYSE | TYL | Thu, Sep 9, 2010 | 18.74 | 18.74 | 18.43 | 18.63 | 4604 | NYSE | TYL | Wed, Sep 8, 2010 | 18.39 | 18.60 | 18.30 | 18.52 | 4603 | NYSE | TYL | Tue, Sep 7, 2010 | 18.61 | 18.61 | 18.30 | 18.33 | 4602 | NYSE | TYL | Fri, Sep 3, 2010 | 18.29 | 18.53 | 18.23 | 18.53 | 4601 | NYSE | TYL | Thu, Sep 2, 2010 | 17.89 | 18.17 | 17.85 | 18.12 | 4600 | NYSE | TYL | Wed, Sep 1, 2010 | 17.55 | 17.99 | 17.44 | 17.96 | 4599 | NYSE | TYL | Tue, Aug 31, 2010 | 17.24 | 17.49 | 17.11 | 17.31 | 4598 | NYSE | TYL | Mon, Aug 30, 2010 | 17.68 | 17.75 | 17.29 | 17.30 | 4597 | NYSE | TYL | Fri, Aug 27, 2010 | 17.62 | 17.97 | 17.46 | 17.84 | 4596 | NYSE | TYL | Thu, Aug 26, 2010 | 17.66 | 17.81 | 17.48 | 17.50 | 4595 | NYSE | TYL | Wed, Aug 25, 2010 | 17.31 | 17.68 | 17.07 | 17.63 | 4594 | NYSE | TYL | Tue, Aug 24, 2010 | 17.44 | 17.62 | 17.26 | 17.42 | 4593 | NYSE | TYL | Mon, Aug 23, 2010 | 17.87 | 17.90 | 17.60 | 17.64 | 4592 | NYSE | TYL | Fri, Aug 20, 2010 | 17.39 | 17.78 | 17.39 | 17.73 | 4591 | NYSE | TYL | Thu, Aug 19, 2010 | 17.68 | 17.77 | 17.46 | 17.52 | 4590 | NYSE | TYL | Wed, Aug 18, 2010 | 17.54 | 17.87 | 17.42 | 17.79 | 4589 | NYSE | TYL | Tue, Aug 17, 2010 | 17.34 | 17.69 | 17.23 | 17.52 | 4588 | NYSE | TYL | Mon, Aug 16, 2010 | 16.79 | 17.21 | 16.66 | 17.18 | 4587 | NYSE | TYL | Fri, Aug 13, 2010 | 17.00 | 17.10 | 16.88 | 16.90 | 4586 | NYSE | TYL | Thu, Aug 12, 2010 | 16.99 | 17.19 | 16.86 | 17.08 | 4585 | NYSE | TYL | Wed, Aug 11, 2010 | 17.52 | 17.52 | 17.12 | 17.16 | 4584 | NYSE | TYL | Tue, Aug 10, 2010 | 17.80 | 17.91 | 17.63 | 17.83 | 4583 | NYSE | TYL | Mon, Aug 9, 2010 | 17.70 | 18.01 | 17.67 | 17.95 | 4582 | NYSE | TYL | Fri, Aug 6, 2010 | 17.35 | 17.63 | 17.30 | 17.58 | 4581 | NYSE | TYL | Thu, Aug 5, 2010 | 17.50 | 17.62 | 17.45 | 17.55 | 4580 | NYSE | TYL | Wed, Aug 4, 2010 | 16.97 | 17.78 | 16.97 | 17.69 | 4579 | NYSE | TYL | Tue, Aug 3, 2010 | 16.87 | 17.15 | 16.79 | 17.02 | 4578 | NYSE | TYL | Mon, Aug 2, 2010 | 16.55 | 17.06 | 16.55 | 16.97 | 4577 | NYSE | TYL | Fri, Jul 30, 2010 | 16.72 | 16.85 | 16.42 | 16.43 | 4576 | NYSE | TYL | Thu, Jul 29, 2010 | 16.04 | 16.89 | 16.01 | 16.88 | 4575 | NYSE | TYL | Wed, Jul 28, 2010 | 16.29 | 16.34 | 15.97 | 16.01 | 4574 | NYSE | TYL | Tue, Jul 27, 2010 | 16.25 | 16.42 | 16.04 | 16.30 | 4573 | NYSE | TYL | Mon, Jul 26, 2010 | 16.05 | 16.19 | 15.75 | 16.16 | 4572 | NYSE | TYL | Fri, Jul 23, 2010 | 15.69 | 16.14 | 15.63 | 15.97 | 4571 | NYSE | TYL | Thu, Jul 22, 2010 | 15.35 | 15.80 | 15.30 | 15.78 | 4570 | NYSE | TYL | Wed, Jul 21, 2010 | 15.53 | 15.57 | 15.19 | 15.20 | 4569 | NYSE | TYL | Tue, Jul 20, 2010 | 15.41 | 15.51 | 15.23 | 15.44 | 4568 | NYSE | TYL | Mon, Jul 19, 2010 | 15.64 | 15.70 | 15.50 | 15.59 | 4567 | NYSE | TYL | Fri, Jul 16, 2010 | 15.84 | 16.00 | 15.51 | 15.56 | 4566 | NYSE | TYL | Thu, Jul 15, 2010 | 16.14 | 16.18 | 15.77 | 15.95 | 4565 | NYSE | TYL | Wed, Jul 14, 2010 | 16.05 | 16.21 | 16.00 | 16.11 | 4564 | NYSE | TYL | Tue, Jul 13, 2010 | 15.61 | 16.16 | 15.56 | 16.10 | 4563 | NYSE | TYL | Mon, Jul 12, 2010 | 15.36 | 15.53 | 15.25 | 15.45 | 4562 | NYSE | TYL | Fri, Jul 9, 2010 | 15.29 | 15.44 | 15.11 | 15.43 | 4561 | NYSE | TYL | Thu, Jul 8, 2010 | 15.30 | 15.38 | 15.10 | 15.34 | 4560 | NYSE | TYL | Wed, Jul 7, 2010 | 15.18 | 15.25 | 15.00 | 15.20 | 4559 | NYSE | TYL | Tue, Jul 6, 2010 | 15.73 | 15.83 | 15.00 | 15.09 | 4558 | NYSE | TYL | Fri, Jul 2, 2010 | 15.73 | 15.73 | 15.45 | 15.50 | 4557 | NYSE | TYL | Thu, Jul 1, 2010 | 15.49 | 15.82 | 15.14 | 15.64 | 4556 | NYSE | TYL | Wed, Jun 30, 2010 | 15.69 | 15.95 | 15.44 | 15.52 | 4555 | NYSE | TYL | Tue, Jun 29, 2010 | 15.77 | 15.79 | 15.49 | 15.65 | 4554 | NYSE | TYL | Mon, Jun 28, 2010 | 16.23 | 16.25 | 15.83 | 16.04 | 4553 | NYSE | TYL | Fri, Jun 25, 2010 | 16.31 | 16.57 | 16.30 | 16.49 | 4552 | NYSE | TYL | Thu, Jun 24, 2010 | 16.31 | 16.48 | 16.25 | 16.30 | 4551 | NYSE | TYL | Wed, Jun 23, 2010 | 16.32 | 16.53 | 16.17 | 16.42 | 4550 | NYSE | TYL | Tue, Jun 22, 2010 | 16.50 | 16.79 | 16.27 | 16.29 | 4549 | NYSE | TYL | Mon, Jun 21, 2010 | 16.65 | 16.73 | 16.38 | 16.47 | 4548 | NYSE | TYL | Fri, Jun 18, 2010 | 16.81 | 16.81 | 16.42 | 16.44 | 4547 | NYSE | TYL | Thu, Jun 17, 2010 | 16.68 | 16.92 | 16.63 | 16.69 | 4546 | NYSE | TYL | Wed, Jun 16, 2010 | 16.45 | 16.74 | 16.45 | 16.69 | 4545 | NYSE | TYL | Tue, Jun 15, 2010 | 16.44 | 16.67 | 16.34 | 16.61 | 4544 | NYSE | TYL | Mon, Jun 14, 2010 | 16.63 | 16.66 | 16.31 | 16.34 | 4543 | NYSE | TYL | Fri, Jun 11, 2010 | 16.17 | 16.47 | 16.17 | 16.47 | 4542 | NYSE | TYL | Thu, Jun 10, 2010 | 16.25 | 16.35 | 16.06 | 16.28 | 4541 | NYSE | TYL | Wed, Jun 9, 2010 | 16.22 | 16.35 | 16.01 | 16.05 | 4540 | NYSE | TYL | Tue, Jun 8, 2010 | 16.02 | 16.22 | 15.98 | 16.16 | 4539 | NYSE | TYL | Mon, Jun 7, 2010 | 16.05 | 16.26 | 15.96 | 15.99 | 4538 | NYSE | TYL | Fri, Jun 4, 2010 | 16.26 | 16.33 | 15.96 | 16.02 | 4537 | NYSE | TYL | Thu, Jun 3, 2010 | 16.17 | 16.69 | 16.15 | 16.58 | 4536 | NYSE | TYL | Wed, Jun 2, 2010 | 16.09 | 16.20 | 15.80 | 16.20 | 4535 | NYSE | TYL | Tue, Jun 1, 2010 | 16.14 | 16.43 | 16.01 | 16.05 | 4534 | NYSE | TYL | Fri, May 28, 2010 | 16.37 | 16.46 | 16.16 | 16.23 | 4533 | NYSE | TYL | Thu, May 27, 2010 | 16.41 | 16.54 | 16.28 | 16.53 | 4532 | NYSE | TYL | Wed, May 26, 2010 | 16.11 | 16.45 | 16.04 | 16.12 | 4531 | NYSE | TYL | Tue, May 25, 2010 | 15.87 | 16.11 | 15.79 | 16.08 | 4530 | NYSE | TYL | Mon, May 24, 2010 | 16.30 | 16.33 | 15.99 | 16.02 | 4529 | NYSE | TYL | Fri, May 21, 2010 | 15.99 | 16.54 | 15.91 | 16.36 | 4528 | NYSE | TYL | Thu, May 20, 2010 | 16.62 | 16.75 | 16.05 | 16.05 | 4527 | NYSE | TYL | Wed, May 19, 2010 | 17.00 | 17.28 | 16.84 | 16.98 | 4526 | NYSE | TYL | Tue, May 18, 2010 | 17.15 | 17.20 | 16.86 | 17.00 | 4525 | NYSE | TYL | Mon, May 17, 2010 | 17.09 | 17.22 | 16.74 | 17.00 | 4524 | NYSE | TYL | Fri, May 14, 2010 | 17.02 | 17.13 | 16.90 | 17.00 | 4523 | NYSE | TYL | Thu, May 13, 2010 | 17.13 | 17.30 | 17.05 | 17.16 | 4522 | NYSE | TYL | Wed, May 12, 2010 | 17.11 | 17.32 | 16.95 | 17.21 | 4521 | NYSE | TYL | Tue, May 11, 2010 | 16.91 | 17.35 | 16.91 | 17.10 | 4520 | NYSE | TYL | Mon, May 10, 2010 | 16.97 | 17.05 | 16.82 | 16.99 | 4519 | NYSE | TYL | Fri, May 7, 2010 | 17.02 | 17.07 | 16.30 | 16.41 | 4518 | NYSE | TYL | Thu, May 6, 2010 | 17.20 | 17.40 | 16.58 | 17.00 | 4517 | NYSE | TYL | Wed, May 5, 2010 | 17.31 | 17.46 | 17.16 | 17.22 | 4516 | NYSE | TYL | Tue, May 4, 2010 | 17.16 | 17.45 | 16.95 | 17.38 | 4515 | NYSE | TYL | Mon, May 3, 2010 | 17.06 | 17.28 | 17.06 | 17.27 | 4514 | NYSE | TYL | Fri, Apr 30, 2010 | 17.42 | 17.58 | 17.04 | 17.04 | 4513 | NYSE | TYL | Thu, Apr 29, 2010 | 18.49 | 18.51 | 17.34 | 17.47 | 4512 | NYSE | TYL | Wed, Apr 28, 2010 | 19.22 | 19.25 | 18.94 | 19.00 | 4511 | NYSE | TYL | Tue, Apr 27, 2010 | 19.29 | 19.54 | 19.16 | 19.20 | 4510 | NYSE | TYL | Mon, Apr 26, 2010 | 19.77 | 19.79 | 19.34 | 19.37 | 4509 | NYSE | TYL | Fri, Apr 23, 2010 | 19.52 | 19.83 | 19.52 | 19.83 | 4508 | NYSE | TYL | Thu, Apr 22, 2010 | 18.81 | 19.61 | 18.76 | 19.60 | 4507 | NYSE | TYL | Wed, Apr 21, 2010 | 18.84 | 18.95 | 18.75 | 18.95 | 4506 | NYSE | TYL | Tue, Apr 20, 2010 | 18.92 | 18.96 | 18.77 | 18.88 | 4505 | NYSE | TYL | Mon, Apr 19, 2010 | 18.76 | 18.88 | 18.61 | 18.80 | 4504 | NYSE | TYL | Fri, Apr 16, 2010 | 19.00 | 19.01 | 18.76 | 18.85 | 4503 | NYSE | TYL | Thu, Apr 15, 2010 | 18.91 | 18.99 | 18.84 | 18.99 | 4502 | NYSE | TYL | Wed, Apr 14, 2010 | 18.94 | 18.99 | 18.60 | 18.97 | 4501 | NYSE | TYL | Tue, Apr 13, 2010 | 18.80 | 18.96 | 18.72 | 18.92 | 4500 | NYSE | TYL | Mon, Apr 12, 2010 | 18.82 | 19.05 | 18.78 | 18.88 | 4499 | NYSE | TYL | Fri, Apr 9, 2010 | 18.53 | 18.89 | 18.50 | 18.86 | 4498 | NYSE | TYL | Thu, Apr 8, 2010 | 18.75 | 18.91 | 18.73 | 18.78 | 4497 | NYSE | TYL | Wed, Apr 7, 2010 | 18.91 | 19.02 | 18.75 | 18.85 | 4496 | NYSE | TYL | Tue, Apr 6, 2010 | 19.04 | 19.16 | 18.94 | 18.98 | 4495 | NYSE | TYL | Mon, Apr 5, 2010 | 18.92 | 19.11 | 18.87 | 19.06 | 4494 | NYSE | TYL | Thu, Apr 1, 2010 | 18.80 | 18.95 | 18.66 | 18.90 | 4493 | NYSE | TYL | Wed, Mar 31, 2010 | 18.86 | 19.01 | 18.73 | 18.74 | 4492 | NYSE | TYL | Tue, Mar 30, 2010 | 19.02 | 19.22 | 18.81 | 18.97 | 4491 | NYSE | TYL | Mon, Mar 29, 2010 | 19.03 | 19.10 | 18.70 | 19.06 | 4490 | NYSE | TYL | Fri, Mar 26, 2010 | 19.01 | 19.03 | 18.85 | 19.03 | 4489 | NYSE | TYL | Thu, Mar 25, 2010 | 19.27 | 19.30 | 18.84 | 18.90 | 4488 | NYSE | TYL | Wed, Mar 24, 2010 | 19.37 | 19.37 | 19.10 | 19.15 | 4487 | NYSE | TYL | Tue, Mar 23, 2010 | 19.27 | 19.42 | 19.07 | 19.39 | 4486 | NYSE | TYL | Mon, Mar 22, 2010 | 19.00 | 19.30 | 19.00 | 19.28 | 4485 | NYSE | TYL | Fri, Mar 19, 2010 | 19.17 | 19.21 | 18.95 | 19.13 | 4484 | NYSE | TYL | Thu, Mar 18, 2010 | 19.12 | 19.26 | 19.05 | 19.08 | 4483 | NYSE | TYL | Wed, Mar 17, 2010 | 19.22 | 19.39 | 19.18 | 19.20 | 4482 | NYSE | TYL | Tue, Mar 16, 2010 | 19.21 | 19.24 | 19.00 | 19.19 | 4481 | NYSE | TYL | Mon, Mar 15, 2010 | 19.01 | 19.25 | 18.90 | 19.15 | 4480 | NYSE | TYL | Fri, Mar 12, 2010 | 19.03 | 19.09 | 18.85 | 18.96 | 4479 | NYSE | TYL | Thu, Mar 11, 2010 | 19.00 | 19.00 | 18.89 | 18.97 | 4478 | NYSE | TYL | Wed, Mar 10, 2010 | 18.88 | 19.21 | 18.79 | 19.03 | 4477 | NYSE | TYL | Tue, Mar 9, 2010 | 19.07 | 19.27 | 18.89 | 18.94 | 4476 | NYSE | TYL | Mon, Mar 8, 2010 | 19.04 | 19.23 | 18.97 | 19.04 | 4475 | NYSE | TYL | Fri, Mar 5, 2010 | 18.70 | 19.13 | 18.64 | 19.03 | 4474 | NYSE | TYL | Thu, Mar 4, 2010 | 18.57 | 18.67 | 18.48 | 18.66 | 4473 | NYSE | TYL | Wed, Mar 3, 2010 | 18.70 | 18.72 | 18.47 | 18.48 | 4472 | NYSE | TYL | Tue, Mar 2, 2010 | 18.71 | 18.85 | 18.53 | 18.63 | 4471 | NYSE | TYL | Mon, Mar 1, 2010 | 17.90 | 18.78 | 17.13 | 18.73 | 4470 | NYSE | TYL | Fri, Feb 26, 2010 | 18.48 | 18.48 | 18.02 | 18.16 | 4469 | NYSE | TYL | Thu, Feb 25, 2010 | 18.84 | 18.84 | 18.21 | 18.52 | 4468 | NYSE | TYL | Wed, Feb 24, 2010 | 19.59 | 19.85 | 19.40 | 19.63 | 4467 | NYSE | TYL | Tue, Feb 23, 2010 | 19.38 | 19.52 | 19.27 | 19.40 | 4466 | NYSE | TYL | Mon, Feb 22, 2010 | 19.25 | 19.42 | 19.18 | 19.38 | 4465 | NYSE | TYL | Fri, Feb 19, 2010 | 19.32 | 19.42 | 19.11 | 19.26 | 4464 | NYSE | TYL | Thu, Feb 18, 2010 | 19.55 | 19.64 | 19.22 | 19.36 | 4463 | NYSE | TYL | Wed, Feb 17, 2010 | 19.28 | 19.51 | 19.16 | 19.51 | 4462 | NYSE | TYL | Tue, Feb 16, 2010 | 19.10 | 19.18 | 18.97 | 19.18 | 4461 | NYSE | TYL | Fri, Feb 12, 2010 | 18.68 | 19.03 | 18.60 | 19.00 | 4460 | NYSE | TYL | Thu, Feb 11, 2010 | 18.65 | 18.97 | 18.48 | 18.88 | 4459 | NYSE | TYL | Wed, Feb 10, 2010 | 18.64 | 18.80 | 18.46 | 18.72 | 4458 | NYSE | TYL | Tue, Feb 9, 2010 | 18.63 | 18.76 | 18.43 | 18.72 | 4457 | NYSE | TYL | Mon, Feb 8, 2010 | 18.77 | 18.85 | 18.46 | 18.50 | 4456 | NYSE | TYL | Fri, Feb 5, 2010 | 18.83 | 18.84 | 18.32 | 18.79 | 4455 | NYSE | TYL | Thu, Feb 4, 2010 | 18.80 | 18.80 | 18.56 | 18.75 | 4454 | NYSE | TYL | Wed, Feb 3, 2010 | 18.79 | 19.00 | 18.79 | 18.86 | 4453 | NYSE | TYL | Tue, Feb 2, 2010 | 18.97 | 19.10 | 18.75 | 18.86 | 4452 | NYSE | TYL | Mon, Feb 1, 2010 | 18.80 | 19.00 | 18.53 | 19.00 | 4451 | NYSE | TYL | Fri, Jan 29, 2010 | 18.79 | 18.95 | 18.70 | 18.73 | 4450 | NYSE | TYL | Thu, Jan 28, 2010 | 19.11 | 19.12 | 18.59 | 18.77 | 4449 | NYSE | TYL | Wed, Jan 27, 2010 | 18.87 | 19.21 | 18.77 | 19.12 | 4448 | NYSE | TYL | Tue, Jan 26, 2010 | 18.91 | 19.11 | 18.63 | 18.98 | 4447 | NYSE | TYL | Mon, Jan 25, 2010 | 19.18 | 19.20 | 18.86 | 19.02 | 4446 | NYSE | TYL | Fri, Jan 22, 2010 | 19.46 | 19.70 | 18.92 | 19.02 | 4445 | NYSE | TYL | Thu, Jan 21, 2010 | 20.10 | 20.22 | 19.47 | 19.53 | 4444 | NYSE | TYL | Wed, Jan 20, 2010 | 20.58 | 20.58 | 19.62 | 20.02 | 4443 | NYSE | TYL | Tue, Jan 19, 2010 | 20.57 | 20.83 | 20.24 | 20.64 | 4442 | NYSE | TYL | Fri, Jan 15, 2010 | 20.58 | 20.59 | 20.02 | 20.48 | 4441 | NYSE | TYL | Thu, Jan 14, 2010 | 20.20 | 20.53 | 20.15 | 20.44 | 4440 | NYSE | TYL | Wed, Jan 13, 2010 | 20.18 | 20.34 | 19.97 | 20.16 | 4439 | NYSE | TYL | Tue, Jan 12, 2010 | 20.31 | 20.65 | 20.08 | 20.18 | 4438 | NYSE | TYL | Mon, Jan 11, 2010 | 20.76 | 20.76 | 20.38 | 20.51 | 4437 | NYSE | TYL | Fri, Jan 8, 2010 | 20.40 | 20.74 | 20.40 | 20.74 | 4436 | NYSE | TYL | Thu, Jan 7, 2010 | 20.69 | 20.84 | 20.35 | 20.50 | 4435 | NYSE | TYL | Wed, Jan 6, 2010 | 20.80 | 21.52 | 20.70 | 20.77 | 4434 | NYSE | TYL | Tue, Jan 5, 2010 | 20.22 | 21.36 | 20.02 | 20.78 | 4433 | NYSE | TYL | Mon, Jan 4, 2010 | 20.05 | 20.31 | 20.05 | 20.30 | 4432 | NYSE | TYL | Thu, Dec 31, 2009 | 20.36 | 20.46 | 19.90 | 19.91 | 4431 | NYSE | TYL | Wed, Dec 30, 2009 | 20.55 | 20.69 | 20.17 | 20.38 | 4430 | NYSE | TYL | Tue, Dec 29, 2009 | 20.56 | 20.65 | 20.50 | 20.56 | 4429 | NYSE | TYL | Mon, Dec 28, 2009 | 20.08 | 20.58 | 20.05 | 20.46 | 4428 | NYSE | TYL | Thu, Dec 24, 2009 | 19.36 | 20.03 | 19.35 | 19.97 | 4427 | NYSE | TYL | Wed, Dec 23, 2009 | 19.10 | 19.32 | 19.02 | 19.30 | 4426 | NYSE | TYL | Tue, Dec 22, 2009 | 19.16 | 19.19 | 18.95 | 19.07 | 4425 | NYSE | TYL | Mon, Dec 21, 2009 | 19.07 | 19.19 | 18.88 | 19.04 | 4424 | NYSE | TYL | Fri, Dec 18, 2009 | 18.77 | 19.05 | 18.60 | 18.93 | 4423 | NYSE | TYL | Thu, Dec 17, 2009 | 19.10 | 19.18 | 18.58 | 18.65 | 4422 | NYSE | TYL | Wed, Dec 16, 2009 | 19.21 | 19.36 | 18.99 | 19.19 | 4421 | NYSE | TYL | Tue, Dec 15, 2009 | 19.10 | 19.70 | 19.10 | 19.20 | 4420 | NYSE | TYL | Mon, Dec 14, 2009 | 19.04 | 19.17 | 18.89 | 19.17 | 4419 | NYSE | TYL | Fri, Dec 11, 2009 | 19.03 | 19.09 | 18.83 | 19.00 | 4418 | NYSE | TYL | Thu, Dec 10, 2009 | 19.13 | 19.25 | 18.82 | 18.90 | 4417 | NYSE | TYL | Wed, Dec 9, 2009 | 19.14 | 19.23 | 18.83 | 19.15 | 4416 | NYSE | TYL | Tue, Dec 8, 2009 | 18.92 | 19.39 | 18.50 | 19.17 | 4415 | NYSE | TYL | Mon, Dec 7, 2009 | 18.97 | 19.12 | 18.48 | 18.94 | 4414 | NYSE | TYL | Fri, Dec 4, 2009 | 19.22 | 19.61 | 18.90 | 19.09 | 4413 | NYSE | TYL | Thu, Dec 3, 2009 | 19.50 | 19.58 | 18.95 | 19.00 | 4412 | NYSE | TYL | Wed, Dec 2, 2009 | 19.96 | 20.66 | 19.39 | 19.48 | 4411 | NYSE | TYL | Tue, Dec 1, 2009 | 20.18 | 20.50 | 20.01 | 20.43 | 4410 | NYSE | TYL | Mon, Nov 30, 2009 | 19.90 | 20.06 | 19.53 | 19.98 | 4409 | NYSE | TYL | Fri, Nov 27, 2009 | 20.10 | 21.09 | 19.94 | 19.99 | 4408 | NYSE | TYL | Wed, Nov 25, 2009 | 20.60 | 20.68 | 20.32 | 20.39 | 4407 | NYSE | TYL | Tue, Nov 24, 2009 | 20.86 | 20.86 | 20.40 | 20.57 | 4406 | NYSE | TYL | Mon, Nov 23, 2009 | 20.67 | 20.91 | 20.67 | 20.88 | 4405 | NYSE | TYL | Fri, Nov 20, 2009 | 20.30 | 20.44 | 20.15 | 20.40 | 4404 | NYSE | TYL | Thu, Nov 19, 2009 | 20.68 | 20.72 | 20.16 | 20.33 | 4403 | NYSE | TYL | Wed, Nov 18, 2009 | 20.21 | 20.78 | 20.16 | 20.76 | 4402 | NYSE | TYL | Tue, Nov 17, 2009 | 20.04 | 20.27 | 19.94 | 20.22 | 4401 | NYSE | TYL | Mon, Nov 16, 2009 | 19.99 | 20.22 | 19.80 | 20.06 | 4400 | NYSE | TYL | Fri, Nov 13, 2009 | 19.67 | 19.87 | 19.40 | 19.79 | 4399 | NYSE | TYL | Thu, Nov 12, 2009 | 20.00 | 20.06 | 19.61 | 19.64 | 4398 | NYSE | TYL | Wed, Nov 11, 2009 | 19.71 | 20.10 | 19.71 | 19.99 | 4397 | NYSE | TYL | Tue, Nov 10, 2009 | 19.54 | 19.86 | 19.47 | 19.69 | 4396 | NYSE | TYL | Mon, Nov 9, 2009 | 19.25 | 19.68 | 19.25 | 19.57 | 4395 | NYSE | TYL | Fri, Nov 6, 2009 | 19.23 | 19.55 | 19.16 | 19.33 | 4394 | NYSE | TYL | Thu, Nov 5, 2009 | 19.05 | 19.37 | 19.00 | 19.33 | 4393 | NYSE | TYL | Wed, Nov 4, 2009 | 19.10 | 19.15 | 18.83 | 18.92 | 4392 | NYSE | TYL | Tue, Nov 3, 2009 | 18.63 | 19.00 | 18.50 | 19.00 | 4391 | NYSE | TYL | Mon, Nov 2, 2009 | 19.18 | 19.40 | 18.62 | 18.70 | 4390 | NYSE | TYL | Fri, Oct 30, 2009 | 18.97 | 19.22 | 18.74 | 19.02 | 4389 | NYSE | TYL | Thu, Oct 29, 2009 | 17.71 | 19.18 | 17.71 | 19.03 | 4388 | NYSE | TYL | Wed, Oct 28, 2009 | 18.34 | 18.70 | 17.71 | 17.94 | 4387 | NYSE | TYL | Tue, Oct 27, 2009 | 18.65 | 18.78 | 18.45 | 18.49 | 4386 | NYSE | TYL | Mon, Oct 26, 2009 | 18.55 | 18.76 | 18.43 | 18.62 | 4385 | NYSE | TYL | Fri, Oct 23, 2009 | 18.61 | 18.76 | 18.37 | 18.48 | 4384 | NYSE | TYL | Thu, Oct 22, 2009 | 18.37 | 18.57 | 18.20 | 18.57 | 4383 | NYSE | TYL | Wed, Oct 21, 2009 | 18.15 | 18.55 | 18.11 | 18.41 | 4382 | NYSE | TYL | Tue, Oct 20, 2009 | 18.13 | 18.18 | 17.79 | 18.11 | 4381 | NYSE | TYL | Mon, Oct 19, 2009 | 18.30 | 18.36 | 17.94 | 18.05 | 4380 | NYSE | TYL | Fri, Oct 16, 2009 | 18.05 | 18.31 | 17.87 | 18.24 | 4379 | NYSE | TYL | Thu, Oct 15, 2009 | 18.01 | 18.23 | 17.97 | 18.12 | 4378 | NYSE | TYL | Wed, Oct 14, 2009 | 17.99 | 18.18 | 17.86 | 18.08 | 4377 | NYSE | TYL | Tue, Oct 13, 2009 | 17.37 | 17.80 | 17.31 | 17.79 | 4376 | NYSE | TYL | Mon, Oct 12, 2009 | 17.40 | 17.54 | 17.31 | 17.38 | 4375 | NYSE | TYL | Fri, Oct 9, 2009 | 17.22 | 17.43 | 17.21 | 17.29 | 4374 | NYSE | TYL | Thu, Oct 8, 2009 | 17.18 | 17.27 | 17.11 | 17.18 | 4373 | NYSE | TYL | Wed, Oct 7, 2009 | 17.03 | 17.19 | 17.01 | 17.10 | 4372 | NYSE | TYL | Tue, Oct 6, 2009 | 17.04 | 17.25 | 16.99 | 17.13 | 4371 | NYSE | TYL | Mon, Oct 5, 2009 | 16.96 | 17.13 | 16.81 | 17.00 | 4370 | NYSE | TYL | Fri, Oct 2, 2009 | 16.80 | 17.12 | 16.76 | 16.92 | 4369 | NYSE | TYL | Thu, Oct 1, 2009 | 17.06 | 17.06 | 16.79 | 16.89 | 4368 | NYSE | TYL | Wed, Sep 30, 2009 | 17.41 | 17.62 | 16.94 | 17.09 | 4367 | NYSE | TYL | Tue, Sep 29, 2009 | 17.49 | 17.62 | 17.33 | 17.35 | 4366 | NYSE | TYL | Mon, Sep 28, 2009 | 16.99 | 17.41 | 16.94 | 17.37 | 4365 | NYSE | TYL | Fri, Sep 25, 2009 | 16.59 | 16.98 | 16.59 | 16.94 | 4364 | NYSE | TYL | Thu, Sep 24, 2009 | 16.87 | 16.90 | 16.53 | 16.68 | 4363 | NYSE | TYL | Wed, Sep 23, 2009 | 16.86 | 17.00 | 16.75 | 16.76 | 4362 | NYSE | TYL | Tue, Sep 22, 2009 | 16.61 | 16.97 | 16.46 | 16.89 | 4361 | NYSE | TYL | Mon, Sep 21, 2009 | 16.40 | 16.67 | 16.37 | 16.55 | 4360 | NYSE | TYL | Fri, Sep 18, 2009 | 16.22 | 16.61 | 16.22 | 16.50 | 4359 | NYSE | TYL | Thu, Sep 17, 2009 | 16.24 | 16.40 | 16.09 | 16.40 | 4358 | NYSE | TYL | Wed, Sep 16, 2009 | 15.94 | 16.23 | 15.77 | 16.23 | 4357 | NYSE | TYL | Tue, Sep 15, 2009 | 15.79 | 15.98 | 15.73 | 15.91 | 4356 | NYSE | TYL | Mon, Sep 14, 2009 | 15.89 | 15.95 | 15.76 | 15.79 | 4355 | NYSE | TYL | Fri, Sep 11, 2009 | 15.94 | 15.94 | 15.77 | 15.84 | 4354 | NYSE | TYL | Thu, Sep 10, 2009 | 15.91 | 16.02 | 15.82 | 15.97 | 4353 | NYSE | TYL | Wed, Sep 9, 2009 | 15.82 | 16.06 | 15.75 | 15.94 | 4352 | NYSE | TYL | Tue, Sep 8, 2009 | 15.85 | 15.93 | 15.61 | 15.82 | 4351 | NYSE | TYL | Fri, Sep 4, 2009 | 15.42 | 15.94 | 15.32 | 15.78 | 4350 | NYSE | TYL | Thu, Sep 3, 2009 | 15.26 | 15.46 | 14.84 | 15.45 | 4349 | NYSE | TYL | Wed, Sep 2, 2009 | 15.41 | 15.56 | 15.03 | 15.08 | 4348 | NYSE | TYL | Tue, Sep 1, 2009 | 15.10 | 15.57 | 15.01 | 15.48 | 4347 | NYSE | TYL | Mon, Aug 31, 2009 | 15.10 | 15.27 | 14.99 | 15.23 | 4346 | NYSE | TYL | Fri, Aug 28, 2009 | 15.66 | 15.70 | 15.15 | 15.18 | 4345 | NYSE | TYL | Thu, Aug 27, 2009 | 15.41 | 15.62 | 15.21 | 15.59 | 4344 | NYSE | TYL | Wed, Aug 26, 2009 | 15.61 | 15.67 | 15.42 | 15.49 | 4343 | NYSE | TYL | Tue, Aug 25, 2009 | 15.90 | 15.96 | 15.64 | 15.67 | 4342 | NYSE | TYL | Mon, Aug 24, 2009 | 15.94 | 16.11 | 15.84 | 15.91 | 4341 | NYSE | TYL | Fri, Aug 21, 2009 | 15.76 | 16.00 | 15.69 | 15.94 | 4340 | NYSE | TYL | Thu, Aug 20, 2009 | 15.56 | 15.78 | 15.50 | 15.75 | 4339 | NYSE | TYL | Wed, Aug 19, 2009 | 14.98 | 15.54 | 14.96 | 15.52 | 4338 | NYSE | TYL | Tue, Aug 18, 2009 | 15.63 | 15.68 | 15.26 | 15.28 | 4337 | NYSE | TYL | Mon, Aug 17, 2009 | 15.38 | 15.64 | 15.33 | 15.63 | 4336 | NYSE | TYL | Fri, Aug 14, 2009 | 15.52 | 15.69 | 15.27 | 15.68 | 4335 | NYSE | TYL | Thu, Aug 13, 2009 | 15.60 | 15.68 | 15.20 | 15.58 | 4334 | NYSE | TYL | Wed, Aug 12, 2009 | 14.75 | 15.62 | 14.75 | 15.45 | 4333 | NYSE | TYL | Tue, Aug 11, 2009 | 15.37 | 15.37 | 14.51 | 14.63 | 4332 | NYSE | TYL | Mon, Aug 10, 2009 | 15.30 | 15.40 | 15.16 | 15.32 | 4331 | NYSE | TYL | Fri, Aug 7, 2009 | 15.27 | 15.44 | 15.19 | 15.26 | 4330 | NYSE | TYL | Thu, Aug 6, 2009 | 15.42 | 15.47 | 15.14 | 15.21 | 4329 | NYSE | TYL | Wed, Aug 5, 2009 | 15.68 | 15.69 | 15.30 | 15.32 | 4328 | NYSE | TYL | Tue, Aug 4, 2009 | 15.32 | 15.64 | 15.30 | 15.55 | 4327 | NYSE | TYL | Mon, Aug 3, 2009 | 15.46 | 15.60 | 15.09 | 15.42 | 4326 | NYSE | TYL | Fri, Jul 31, 2009 | 15.93 | 15.99 | 15.35 | 15.40 | 4325 | NYSE | TYL | Thu, Jul 30, 2009 | 17.03 | 17.34 | 15.71 | 16.02 | 4324 | NYSE | TYL | Wed, Jul 29, 2009 | 16.66 | 17.04 | 16.59 | 16.94 | 4323 | NYSE | TYL | Tue, Jul 28, 2009 | 16.81 | 16.92 | 16.48 | 16.80 | 4322 | NYSE | TYL | Mon, Jul 27, 2009 | 17.05 | 17.13 | 16.66 | 16.79 | 4321 | NYSE | TYL | Fri, Jul 24, 2009 | 16.96 | 17.15 | 16.90 | 17.13 | 4320 | NYSE | TYL | Thu, Jul 23, 2009 | 17.20 | 17.37 | 17.10 | 17.13 | 4319 | NYSE | TYL | Wed, Jul 22, 2009 | 16.80 | 17.33 | 16.71 | 17.20 | 4318 | NYSE | TYL | Tue, Jul 21, 2009 | 16.77 | 16.92 | 16.56 | 16.83 | 4317 | NYSE | TYL | Mon, Jul 20, 2009 | 16.63 | 16.98 | 16.26 | 16.57 | 4316 | NYSE | TYL | Fri, Jul 17, 2009 | 16.26 | 16.33 | 16.01 | 16.27 | 4315 | NYSE | TYL | Thu, Jul 16, 2009 | 15.90 | 16.23 | 15.90 | 16.21 | 4314 | NYSE | TYL | Wed, Jul 15, 2009 | 15.55 | 16.06 | 15.55 | 16.02 | 4313 | NYSE | TYL | Tue, Jul 14, 2009 | 15.71 | 15.87 | 15.33 | 15.49 | 4312 | NYSE | TYL | Mon, Jul 13, 2009 | 15.49 | 15.74 | 15.16 | 15.68 | 4311 | NYSE | TYL | Fri, Jul 10, 2009 | 15.39 | 15.65 | 15.36 | 15.56 | 4310 | NYSE | TYL | Thu, Jul 9, 2009 | 15.51 | 15.72 | 15.49 | 15.55 | 4309 | NYSE | TYL | Wed, Jul 8, 2009 | 15.32 | 15.60 | 15.23 | 15.55 | 4308 | NYSE | TYL | Tue, Jul 7, 2009 | 15.35 | 15.42 | 15.18 | 15.21 | 4307 | NYSE | TYL | Mon, Jul 6, 2009 | 15.17 | 15.42 | 15.13 | 15.39 | 4306 | NYSE | TYL | Thu, Jul 2, 2009 | 15.33 | 15.49 | 15.04 | 15.13 | 4305 | NYSE | TYL | Wed, Jul 1, 2009 | 15.76 | 15.76 | 15.48 | 15.50 | 4304 | NYSE | TYL | Tue, Jun 30, 2009 | 15.54 | 15.77 | 15.54 | 15.62 | 4303 | NYSE | TYL | Mon, Jun 29, 2009 | 15.29 | 15.66 | 15.29 | 15.57 | 4302 | NYSE | TYL | Fri, Jun 26, 2009 | 15.53 | 15.59 | 15.32 | 15.37 | 4301 | NYSE | TYL | Thu, Jun 25, 2009 | 15.20 | 15.58 | 15.04 | 15.58 | 4300 | NYSE | TYL | Wed, Jun 24, 2009 | 15.30 | 15.47 | 15.08 | 15.18 | 4299 | NYSE | TYL | Tue, Jun 23, 2009 | 15.48 | 15.67 | 15.19 | 15.22 | 4298 | NYSE | TYL | Mon, Jun 22, 2009 | 16.03 | 16.03 | 15.42 | 15.42 | 4297 | NYSE | TYL | Fri, Jun 19, 2009 | 16.31 | 16.44 | 16.05 | 16.08 | 4296 | NYSE | TYL | Thu, Jun 18, 2009 | 16.21 | 16.50 | 16.10 | 16.15 | 4295 | NYSE | TYL | Wed, Jun 17, 2009 | 15.95 | 16.41 | 15.95 | 16.27 | 4294 | NYSE | TYL | Tue, Jun 16, 2009 | 16.32 | 16.48 | 15.89 | 15.89 | 4293 | NYSE | TYL | Mon, Jun 15, 2009 | 16.66 | 16.75 | 16.10 | 16.33 | 4292 | NYSE | TYL | Fri, Jun 12, 2009 | 16.46 | 16.94 | 16.39 | 16.93 | 4291 | NYSE | TYL | Thu, Jun 11, 2009 | 16.30 | 16.77 | 16.29 | 16.61 | 4290 | NYSE | TYL | Wed, Jun 10, 2009 | 17.12 | 17.12 | 16.05 | 16.37 | 4289 | NYSE | TYL | Tue, Jun 9, 2009 | 16.85 | 16.93 | 16.55 | 16.55 | 4288 | NYSE | TYL | Mon, Jun 8, 2009 | 16.86 | 17.00 | 16.67 | 16.82 | 4287 | NYSE | TYL | Fri, Jun 5, 2009 | 17.06 | 17.18 | 16.87 | 16.94 | 4286 | NYSE | TYL | Thu, Jun 4, 2009 | 17.14 | 17.15 | 16.73 | 17.04 | 4285 | NYSE | TYL | Wed, Jun 3, 2009 | 16.86 | 17.06 | 16.76 | 17.06 | 4284 | NYSE | TYL | Tue, Jun 2, 2009 | 16.55 | 17.03 | 16.50 | 16.91 | 4283 | NYSE | TYL | Mon, Jun 1, 2009 | 16.81 | 17.17 | 16.67 | 16.87 | 4282 | NYSE | TYL | Fri, May 29, 2009 | 16.74 | 16.84 | 16.58 | 16.80 | 4281 | NYSE | TYL | Thu, May 28, 2009 | 16.88 | 17.02 | 16.50 | 16.74 | 4280 | NYSE | TYL | Wed, May 27, 2009 | 17.05 | 17.13 | 16.76 | 16.84 | 4279 | NYSE | TYL | Tue, May 26, 2009 | 16.46 | 17.02 | 16.46 | 17.00 | 4278 | NYSE | TYL | Fri, May 22, 2009 | 16.53 | 16.83 | 16.34 | 16.40 | 4277 | NYSE | TYL | Thu, May 21, 2009 | 16.68 | 16.71 | 16.15 | 16.40 | 4276 | NYSE | TYL | Wed, May 20, 2009 | 17.02 | 17.18 | 16.62 | 16.65 | 4275 | NYSE | TYL | Tue, May 19, 2009 | 16.90 | 17.05 | 16.66 | 16.85 | 4274 | NYSE | TYL | Mon, May 18, 2009 | 16.47 | 16.88 | 16.42 | 16.88 | 4273 | NYSE | TYL | Fri, May 15, 2009 | 15.89 | 16.42 | 15.57 | 16.32 | 4272 | NYSE | TYL | Thu, May 14, 2009 | 15.64 | 16.00 | 15.50 | 15.69 | 4271 | NYSE | TYL | Wed, May 13, 2009 | 15.93 | 16.03 | 15.60 | 15.62 | 4270 | NYSE | TYL | Tue, May 12, 2009 | 16.21 | 16.21 | 15.91 | 16.14 | 4269 | NYSE | TYL | Mon, May 11, 2009 | 15.60 | 16.00 | 15.53 | 15.83 | 4268 | NYSE | TYL | Fri, May 8, 2009 | 15.90 | 16.14 | 15.60 | 15.78 | 4267 | NYSE | TYL | Thu, May 7, 2009 | 16.55 | 16.62 | 15.57 | 15.70 | 4266 | NYSE | TYL | Wed, May 6, 2009 | 16.76 | 16.84 | 16.13 | 16.42 | 4265 | NYSE | TYL | Tue, May 5, 2009 | 16.75 | 16.84 | 16.36 | 16.62 | 4264 | NYSE | TYL | Mon, May 4, 2009 | 16.63 | 17.53 | 16.48 | 16.80 | 4263 | NYSE | TYL | Fri, May 1, 2009 | 16.56 | 16.65 | 16.32 | 16.45 | 4262 | NYSE | TYL | Thu, Apr 30, 2009 | 17.16 | 17.16 | 16.50 | 16.50 | 4261 | NYSE | TYL | Wed, Apr 29, 2009 | 17.35 | 17.37 | 16.93 | 17.05 | 4260 | NYSE | TYL | Tue, Apr 28, 2009 | 16.00 | 17.76 | 15.45 | 17.00 | 4259 | NYSE | TYL | Mon, Apr 27, 2009 | 15.47 | 15.60 | 15.08 | 15.10 | 4258 | NYSE | TYL | Fri, Apr 24, 2009 | 15.52 | 15.79 | 15.38 | 15.53 | 4257 | NYSE | TYL | Thu, Apr 23, 2009 | 15.43 | 15.51 | 15.05 | 15.41 | 4256 | NYSE | TYL | Wed, Apr 22, 2009 | 15.41 | 15.69 | 15.32 | 15.37 | 4255 | NYSE | TYL | Tue, Apr 21, 2009 | 15.14 | 15.64 | 15.08 | 15.61 | 4254 | NYSE | TYL | Mon, Apr 20, 2009 | 15.31 | 15.38 | 15.01 | 15.22 | 4253 | NYSE | TYL | Fri, Apr 17, 2009 | 15.57 | 15.63 | 15.32 | 15.43 | 4252 | NYSE | TYL | Thu, Apr 16, 2009 | 15.32 | 15.69 | 15.18 | 15.52 | 4251 | NYSE | TYL | Wed, Apr 15, 2009 | 15.05 | 15.24 | 14.73 | 15.22 | 4250 | NYSE | TYL | Tue, Apr 14, 2009 | 15.28 | 15.28 | 14.93 | 15.08 | 4249 | NYSE | TYL | Mon, Apr 13, 2009 | 15.12 | 15.66 | 14.96 | 15.56 | 4248 | NYSE | TYL | Thu, Apr 9, 2009 | 15.00 | 15.27 | 14.85 | 15.27 | 4247 | NYSE | TYL | Wed, Apr 8, 2009 | 14.28 | 14.81 | 14.24 | 14.81 | 4246 | NYSE | TYL | Tue, Apr 7, 2009 | 14.46 | 14.73 | 14.18 | 14.27 | 4245 | NYSE | TYL | Mon, Apr 6, 2009 | 14.74 | 14.82 | 14.39 | 14.64 | 4244 | NYSE | TYL | Fri, Apr 3, 2009 | 14.81 | 14.99 | 14.66 | 14.90 | 4243 | NYSE | TYL | Thu, Apr 2, 2009 | 14.94 | 15.25 | 14.69 | 14.77 | 4242 | NYSE | TYL | Wed, Apr 1, 2009 | 14.44 | 14.83 | 14.17 | 14.72 | 4241 | NYSE | TYL | Tue, Mar 31, 2009 | 14.06 | 14.79 | 13.90 | 14.63 | 4240 | NYSE | TYL | Mon, Mar 30, 2009 | 13.65 | 13.96 | 13.38 | 13.92 | 4239 | NYSE | TYL | Fri, Mar 27, 2009 | 14.01 | 14.15 | 13.88 | 13.92 | 4238 | NYSE | TYL | Thu, Mar 26, 2009 | 13.59 | 14.15 | 13.50 | 14.14 | 4237 | NYSE | TYL | Wed, Mar 25, 2009 | 13.12 | 13.47 | 13.06 | 13.46 | 4236 | NYSE | TYL | Tue, Mar 24, 2009 | 13.06 | 13.31 | 12.98 | 13.05 | 4235 | NYSE | TYL | Mon, Mar 23, 2009 | 12.87 | 13.22 | 12.76 | 13.22 | 4234 | NYSE | TYL | Fri, Mar 20, 2009 | 12.91 | 13.14 | 12.52 | 12.57 | 4233 | NYSE | TYL | Thu, Mar 19, 2009 | 13.03 | 13.10 | 12.86 | 12.93 | 4232 | NYSE | TYL | Wed, Mar 18, 2009 | 12.35 | 13.20 | 12.30 | 12.92 | 4231 | NYSE | TYL | Tue, Mar 17, 2009 | 12.23 | 12.42 | 11.90 | 12.41 | 4230 | NYSE | TYL | Mon, Mar 16, 2009 | 12.79 | 12.79 | 12.21 | 12.24 | 4229 | NYSE | TYL | Fri, Mar 13, 2009 | 12.75 | 12.75 | 12.59 | 12.66 | 4228 | NYSE | TYL | Thu, Mar 12, 2009 | 12.45 | 12.72 | 12.33 | 12.71 | 4227 | NYSE | TYL | Wed, Mar 11, 2009 | 12.59 | 12.61 | 12.38 | 12.49 | 4226 | NYSE | TYL | Tue, Mar 10, 2009 | 12.45 | 12.59 | 12.29 | 12.47 | 4225 | NYSE | TYL | Mon, Mar 9, 2009 | 12.56 | 12.78 | 12.17 | 12.19 | 4224 | NYSE | TYL | Fri, Mar 6, 2009 | 12.86 | 12.90 | 12.48 | 12.66 | 4223 | NYSE | TYL | Thu, Mar 5, 2009 | 12.92 | 13.02 | 12.69 | 12.76 | 4222 | NYSE | TYL | Wed, Mar 4, 2009 | 13.32 | 13.58 | 13.07 | 13.09 | 4221 | NYSE | TYL | Tue, Mar 3, 2009 | 13.42 | 13.45 | 13.12 | 13.14 | 4220 | NYSE | TYL | Mon, Mar 2, 2009 | 13.32 | 13.68 | 13.22 | 13.28 | 4219 | NYSE | TYL | Fri, Feb 27, 2009 | 13.49 | 13.96 | 13.42 | 13.61 | 4218 | NYSE | TYL | Thu, Feb 26, 2009 | 13.24 | 14.10 | 13.24 | 13.64 | 4217 | NYSE | TYL | Wed, Feb 25, 2009 | 12.98 | 13.32 | 12.54 | 13.07 | 4216 | NYSE | TYL | Tue, Feb 24, 2009 | 12.61 | 13.27 | 12.61 | 13.05 | 4215 | NYSE | TYL | Mon, Feb 23, 2009 | 12.74 | 12.88 | 12.38 | 12.40 | 4214 | NYSE | TYL | Fri, Feb 20, 2009 | 12.75 | 12.89 | 12.41 | 12.69 | 4213 | NYSE | TYL | Thu, Feb 19, 2009 | 12.88 | 13.04 | 12.74 | 13.01 | 4212 | NYSE | TYL | Wed, Feb 18, 2009 | 12.98 | 13.02 | 12.46 | 12.62 | 4211 | NYSE | TYL | Tue, Feb 17, 2009 | 12.87 | 13.06 | 12.73 | 12.90 | 4210 | NYSE | TYL | Fri, Feb 13, 2009 | 13.14 | 13.34 | 13.06 | 13.23 | 4209 | NYSE | TYL | Thu, Feb 12, 2009 | 12.74 | 13.13 | 12.59 | 13.09 | 4208 | NYSE | TYL | Wed, Feb 11, 2009 | 12.83 | 13.03 | 12.77 | 12.89 | 4207 | NYSE | TYL | Tue, Feb 10, 2009 | 13.04 | 13.26 | 12.75 | 12.80 | 4206 | NYSE | TYL | Mon, Feb 9, 2009 | 13.19 | 13.50 | 12.92 | 13.07 | 4205 | NYSE | TYL | Fri, Feb 6, 2009 | 13.01 | 13.39 | 12.92 | 13.28 | 4204 | NYSE | TYL | Thu, Feb 5, 2009 | 12.62 | 13.16 | 12.59 | 13.08 | 4203 | NYSE | TYL | Wed, Feb 4, 2009 | 12.80 | 13.10 | 12.60 | 12.68 | 4202 | NYSE | TYL | Tue, Feb 3, 2009 | 12.78 | 12.85 | 12.52 | 12.81 | 4201 | NYSE | TYL | Mon, Feb 2, 2009 | 12.46 | 12.82 | 12.40 | 12.74 | 4200 | NYSE | TYL | Fri, Jan 30, 2009 | 13.05 | 13.13 | 12.50 | 12.59 | 4199 | NYSE | TYL | Thu, Jan 29, 2009 | 12.74 | 13.06 | 12.67 | 12.92 | 4198 | NYSE | TYL | Wed, Jan 28, 2009 | 12.92 | 13.06 | 12.76 | 12.97 | 4197 | NYSE | TYL | Tue, Jan 27, 2009 | 12.67 | 12.88 | 12.56 | 12.76 | 4196 | NYSE | TYL | Mon, Jan 26, 2009 | 12.16 | 12.72 | 12.13 | 12.67 | 4195 | NYSE | TYL | Fri, Jan 23, 2009 | 11.89 | 12.38 | 11.83 | 12.18 | 4194 | NYSE | TYL | Thu, Jan 22, 2009 | 12.16 | 12.37 | 12.00 | 12.17 | 4193 | NYSE | TYL | Wed, Jan 21, 2009 | 11.94 | 12.48 | 11.92 | 12.48 | 4192 | NYSE | TYL | Tue, Jan 20, 2009 | 11.96 | 12.04 | 11.75 | 11.91 | 4191 | NYSE | TYL | Fri, Jan 16, 2009 | 12.00 | 12.23 | 11.91 | 12.17 | 4190 | NYSE | TYL | Thu, Jan 15, 2009 | 11.77 | 12.00 | 11.52 | 11.90 | 4189 | NYSE | TYL | Wed, Jan 14, 2009 | 11.84 | 11.95 | 11.60 | 11.79 | 4188 | NYSE | TYL | Tue, Jan 13, 2009 | 11.72 | 12.26 | 11.67 | 12.03 | 4187 | NYSE | TYL | Mon, Jan 12, 2009 | 11.61 | 11.82 | 11.57 | 11.76 | 4186 | NYSE | TYL | Fri, Jan 9, 2009 | 11.52 | 11.92 | 11.35 | 11.64 | 4185 | NYSE | TYL | Thu, Jan 8, 2009 | 11.52 | 11.60 | 11.37 | 11.57 | 4184 | NYSE | TYL | Wed, Jan 7, 2009 | 11.50 | 11.67 | 11.35 | 11.51 | 4183 | NYSE | TYL | Tue, Jan 6, 2009 | 11.71 | 11.76 | 11.56 | 11.68 | 4182 | NYSE | TYL | Mon, Jan 5, 2009 | 12.00 | 12.00 | 11.51 | 11.62 | 4181 | NYSE | TYL | Fri, Jan 2, 2009 | 12.11 | 12.11 | 11.89 | 11.99 | 4180 | NYSE | TYL | Wed, Dec 31, 2008 | 11.57 | 12.16 | 11.55 | 11.98 | 4179 | NYSE | TYL | Tue, Dec 30, 2008 | 11.48 | 11.55 | 11.37 | 11.53 | 4178 | NYSE | TYL | Mon, Dec 29, 2008 | 11.41 | 11.41 | 11.03 | 11.38 | 4177 | NYSE | TYL | Fri, Dec 26, 2008 | 11.37 | 11.37 | 11.13 | 11.35 | 4176 | NYSE | TYL | Wed, Dec 24, 2008 | 11.25 | 11.35 | 11.09 | 11.31 | 4175 | NYSE | TYL | Tue, Dec 23, 2008 | 11.89 | 11.97 | 10.98 | 11.22 | 4174 | NYSE | TYL | Mon, Dec 22, 2008 | 12.15 | 12.29 | 11.55 | 11.64 | 4173 | NYSE | TYL | Fri, Dec 19, 2008 | 12.21 | 12.48 | 12.05 | 12.14 | 4172 | NYSE | TYL | Thu, Dec 18, 2008 | 12.20 | 12.29 | 11.82 | 11.98 | 4171 | NYSE | TYL | Wed, Dec 17, 2008 | 12.50 | 12.57 | 12.19 | 12.26 | 4170 | NYSE | TYL | Tue, Dec 16, 2008 | 12.29 | 12.72 | 12.14 | 12.60 | 4169 | NYSE | TYL | Mon, Dec 15, 2008 | 12.88 | 12.88 | 11.95 | 12.14 | 4168 | NYSE | TYL | Fri, Dec 12, 2008 | 12.71 | 13.06 | 12.57 | 12.71 | 4167 | NYSE | TYL | Thu, Dec 11, 2008 | 13.81 | 13.85 | 12.81 | 12.91 | 4166 | NYSE | TYL | Wed, Dec 10, 2008 | 13.99 | 14.47 | 13.85 | 13.89 | 4165 | NYSE | TYL | Tue, Dec 9, 2008 | 13.71 | 14.27 | 13.47 | 13.93 | 4164 | NYSE | TYL | Mon, Dec 8, 2008 | 13.57 | 14.00 | 13.41 | 13.92 | 4163 | NYSE | TYL | Fri, Dec 5, 2008 | 12.63 | 13.34 | 12.46 | 13.33 | 4162 | NYSE | TYL | Thu, Dec 4, 2008 | 12.39 | 12.96 | 12.39 | 12.81 | 4161 | NYSE | TYL | Wed, Dec 3, 2008 | 11.94 | 12.67 | 11.90 | 12.57 | 4160 | NYSE | TYL | Tue, Dec 2, 2008 | 11.41 | 12.22 | 11.41 | 12.22 | 4159 | NYSE | TYL | Mon, Dec 1, 2008 | 12.36 | 12.62 | 11.54 | 11.54 | 4158 | NYSE | TYL | Fri, Nov 28, 2008 | 12.55 | 12.68 | 12.32 | 12.63 | 4157 | NYSE | TYL | Wed, Nov 26, 2008 | 11.86 | 12.70 | 11.81 | 12.67 | 4156 | NYSE | TYL | Tue, Nov 25, 2008 | 12.96 | 12.96 | 11.84 | 12.07 | 4155 | NYSE | TYL | Mon, Nov 24, 2008 | 12.44 | 12.97 | 12.14 | 12.72 | 4154 | NYSE | TYL | Fri, Nov 21, 2008 | 11.22 | 12.21 | 10.50 | 12.15 | 4153 | NYSE | TYL | Thu, Nov 20, 2008 | 11.30 | 11.45 | 10.88 | 11.01 | 4152 | NYSE | TYL | Wed, Nov 19, 2008 | 12.15 | 12.23 | 11.41 | 11.41 | 4151 | NYSE | TYL | Tue, Nov 18, 2008 | 12.61 | 12.66 | 11.72 | 12.14 | 4150 | NYSE | TYL | Mon, Nov 17, 2008 | 12.58 | 12.84 | 12.46 | 12.52 | 4149 | NYSE | TYL | Fri, Nov 14, 2008 | 13.07 | 13.31 | 12.60 | 12.60 | 4148 | NYSE | TYL | Thu, Nov 13, 2008 | 12.89 | 13.37 | 12.40 | 13.37 | 4147 | NYSE | TYL | Wed, Nov 12, 2008 | 13.18 | 13.40 | 12.85 | 12.87 | 4146 | NYSE | TYL | Tue, Nov 11, 2008 | 13.50 | 13.75 | 13.41 | 13.41 | 4145 | NYSE | TYL | Mon, Nov 10, 2008 | 13.88 | 14.08 | 13.46 | 13.60 | 4144 | NYSE | TYL | Fri, Nov 7, 2008 | 13.42 | 13.64 | 13.09 | 13.63 | 4143 | NYSE | TYL | Thu, Nov 6, 2008 | 13.51 | 13.87 | 13.14 | 13.15 | 4142 | NYSE | TYL | Wed, Nov 5, 2008 | 14.10 | 14.10 | 13.66 | 13.66 | 4141 | NYSE | TYL | Tue, Nov 4, 2008 | 14.09 | 14.25 | 13.84 | 14.23 | 4140 | NYSE | TYL | Mon, Nov 3, 2008 | 13.59 | 14.07 | 13.54 | 14.04 | 4139 | NYSE | TYL | Fri, Oct 31, 2008 | 13.02 | 13.86 | 12.88 | 13.59 | 4138 | NYSE | TYL | Thu, Oct 30, 2008 | 12.97 | 13.37 | 12.97 | 13.20 | 4137 | NYSE | TYL | Wed, Oct 29, 2008 | 12.48 | 13.30 | 12.20 | 12.88 | 4136 | NYSE | TYL | Tue, Oct 28, 2008 | 11.57 | 12.39 | 11.48 | 12.38 | 4135 | NYSE | TYL | Mon, Oct 27, 2008 | 12.45 | 12.62 | 9.79 | 11.29 | 4134 | NYSE | TYL | Fri, Oct 24, 2008 | 11.51 | 11.71 | 10.78 | 11.60 | 4133 | NYSE | TYL | Thu, Oct 23, 2008 | 12.64 | 12.75 | 12.00 | 12.60 | 4132 | NYSE | TYL | Wed, Oct 22, 2008 | 13.10 | 13.10 | 12.32 | 12.61 | 4131 | NYSE | TYL | Tue, Oct 21, 2008 | 13.39 | 13.69 | 13.23 | 13.24 | 4130 | NYSE | TYL | Mon, Oct 20, 2008 | 13.08 | 13.67 | 12.92 | 13.63 | 4129 | NYSE | TYL | Fri, Oct 17, 2008 | 13.05 | 13.46 | 12.86 | 12.88 | 4128 | NYSE | TYL | Thu, Oct 16, 2008 | 12.88 | 13.30 | 12.74 | 13.28 | 4127 | NYSE | TYL | Wed, Oct 15, 2008 | 13.52 | 13.53 | 12.73 | 12.73 | 4126 | NYSE | TYL | Tue, Oct 14, 2008 | 14.00 | 14.03 | 13.23 | 13.45 | 4125 | NYSE | TYL | Mon, Oct 13, 2008 | 13.56 | 13.92 | 13.45 | 13.92 | 4124 | NYSE | TYL | Fri, Oct 10, 2008 | 12.53 | 13.57 | 12.18 | 13.13 | 4123 | NYSE | TYL | Thu, Oct 9, 2008 | 13.18 | 13.62 | 12.87 | 12.97 | 4122 | NYSE | TYL | Wed, Oct 8, 2008 | 12.69 | 13.49 | 12.53 | 13.21 | 4121 | NYSE | TYL | Tue, Oct 7, 2008 | 13.75 | 14.14 | 12.96 | 12.96 | 4120 | NYSE | TYL | Mon, Oct 6, 2008 | 13.74 | 14.20 | 13.21 | 13.78 | 4119 | NYSE | TYL | Fri, Oct 3, 2008 | 14.99 | 14.99 | 14.10 | 14.12 | 4118 | NYSE | TYL | Thu, Oct 2, 2008 | 14.96 | 15.02 | 14.62 | 14.78 | 4117 | NYSE | TYL | Wed, Oct 1, 2008 | 15.02 | 15.17 | 14.97 | 14.98 | 4116 | NYSE | TYL | Tue, Sep 30, 2008 | 15.32 | 15.32 | 14.89 | 15.17 | 4115 | NYSE | TYL | Mon, Sep 29, 2008 | 15.89 | 15.89 | 14.85 | 15.15 | 4114 | NYSE | TYL | Fri, Sep 26, 2008 | 15.06 | 15.93 | 15.06 | 15.91 | 4113 | NYSE | TYL | Thu, Sep 25, 2008 | 15.28 | 15.43 | 15.10 | 15.27 | 4112 | NYSE | TYL | Wed, Sep 24, 2008 | 15.52 | 15.55 | 15.14 | 15.19 | 4111 | NYSE | TYL | Tue, Sep 23, 2008 | 15.80 | 15.99 | 15.51 | 15.52 | 4110 | NYSE | TYL | Mon, Sep 22, 2008 | 15.96 | 16.12 | 15.80 | 15.81 | 4109 | NYSE | TYL | Fri, Sep 19, 2008 | 16.59 | 16.91 | 15.81 | 15.94 | 4108 | NYSE | TYL | Thu, Sep 18, 2008 | 15.41 | 15.80 | 14.91 | 15.65 | 4107 | NYSE | TYL | Wed, Sep 17, 2008 | 15.90 | 15.90 | 15.11 | 15.11 | 4106 | NYSE | TYL | Tue, Sep 16, 2008 | 15.22 | 16.07 | 15.22 | 16.02 | 4105 | NYSE | TYL | Mon, Sep 15, 2008 | 15.48 | 15.90 | 15.30 | 15.47 | 4104 | NYSE | TYL | Fri, Sep 12, 2008 | 15.70 | 15.85 | 15.47 | 15.85 | 4103 | NYSE | TYL | Thu, Sep 11, 2008 | 15.78 | 15.92 | 15.67 | 15.89 | 4102 | NYSE | TYL | Wed, Sep 10, 2008 | 15.87 | 15.94 | 15.73 | 15.88 | 4101 | NYSE | TYL | Tue, Sep 9, 2008 | 16.00 | 16.25 | 15.73 | 15.73 | 4100 | NYSE | TYL | Mon, Sep 8, 2008 | 15.87 | 16.02 | 15.82 | 15.95 | 4099 | NYSE | TYL | Fri, Sep 5, 2008 | 15.40 | 15.62 | 15.33 | 15.49 | 4098 | NYSE | TYL | Thu, Sep 4, 2008 | 16.69 | 16.69 | 15.49 | 15.49 | 4097 | NYSE | TYL | Wed, Sep 3, 2008 | 15.76 | 15.96 | 15.57 | 15.84 | 4096 | NYSE | TYL | Tue, Sep 2, 2008 | 16.38 | 16.85 | 15.90 | 16.01 | 4095 | NYSE | TYL | Fri, Aug 29, 2008 | 16.25 | 16.25 | 15.97 | 16.21 | 4094 | NYSE | TYL | Thu, Aug 28, 2008 | 16.15 | 16.30 | 16.01 | 16.30 | 4093 | NYSE | TYL | Wed, Aug 27, 2008 | 16.13 | 16.26 | 15.91 | 16.10 | 4092 | NYSE | TYL | Tue, Aug 26, 2008 | 16.17 | 16.32 | 16.04 | 16.13 | 4091 | NYSE | TYL | Mon, Aug 25, 2008 | 16.00 | 16.50 | 16.00 | 16.21 | 4090 | NYSE | TYL | Fri, Aug 22, 2008 | 16.13 | 16.53 | 16.13 | 16.41 | 4089 | NYSE | TYL | Thu, Aug 21, 2008 | 16.23 | 16.38 | 16.12 | 16.18 | 4088 | NYSE | TYL | Wed, Aug 20, 2008 | 16.38 | 16.72 | 16.30 | 16.38 | 4087 | NYSE | TYL | Tue, Aug 19, 2008 | 16.30 | 16.50 | 16.16 | 16.35 | 4086 | NYSE | TYL | Mon, Aug 18, 2008 | 16.70 | 16.70 | 16.20 | 16.43 | 4085 | NYSE | TYL | Fri, Aug 15, 2008 | 17.28 | 17.30 | 16.50 | 16.65 | 4084 | NYSE | TYL | Thu, Aug 14, 2008 | 16.54 | 17.10 | 16.54 | 17.05 | 4083 | NYSE | TYL | Wed, Aug 13, 2008 | 16.57 | 16.69 | 16.48 | 16.65 | 4082 | NYSE | TYL | Tue, Aug 12, 2008 | 16.86 | 16.87 | 16.45 | 16.56 | 4081 | NYSE | TYL | Mon, Aug 11, 2008 | 16.20 | 16.93 | 16.00 | 16.87 | 4080 | NYSE | TYL | Fri, Aug 8, 2008 | 16.16 | 16.40 | 16.07 | 16.19 | 4079 | NYSE | TYL | Thu, Aug 7, 2008 | 16.10 | 16.18 | 15.81 | 16.18 | 4078 | NYSE | TYL | Wed, Aug 6, 2008 | 15.48 | 16.16 | 15.48 | 16.10 | 4077 | NYSE | TYL | Tue, Aug 5, 2008 | 15.47 | 15.57 | 15.20 | 15.45 | 4076 | NYSE | TYL | Mon, Aug 4, 2008 | 15.63 | 15.63 | 15.00 | 15.36 | 4075 | NYSE | TYL | Fri, Aug 1, 2008 | 15.89 | 16.01 | 15.51 | 15.73 | 4074 | NYSE | TYL | Thu, Jul 31, 2008 | 15.95 | 16.15 | 15.83 | 15.98 | 4073 | NYSE | TYL | Wed, Jul 30, 2008 | 16.53 | 16.67 | 15.97 | 16.18 | 4072 | NYSE | TYL | Tue, Jul 29, 2008 | 17.14 | 17.28 | 16.26 | 16.43 | 4071 | NYSE | TYL | Mon, Jul 28, 2008 | 17.10 | 17.46 | 17.10 | 17.17 | 4070 | NYSE | TYL | Fri, Jul 25, 2008 | 15.79 | 18.47 | 15.79 | 17.06 | 4069 | NYSE | TYL | Thu, Jul 24, 2008 | 15.79 | 15.98 | 15.47 | 15.49 | 4068 | NYSE | TYL | Wed, Jul 23, 2008 | 15.83 | 15.87 | 15.56 | 15.72 | 4067 | NYSE | TYL | Tue, Jul 22, 2008 | 15.78 | 15.90 | 15.63 | 15.82 | 4066 | NYSE | TYL | Mon, Jul 21, 2008 | 15.93 | 15.93 | 15.69 | 15.81 | 4065 | NYSE | TYL | Fri, Jul 18, 2008 | 15.91 | 15.96 | 15.65 | 15.82 | 4064 | NYSE | TYL | Thu, Jul 17, 2008 | 15.97 | 16.10 | 15.68 | 15.94 | 4063 | NYSE | TYL | Wed, Jul 16, 2008 | 15.60 | 16.15 | 15.56 | 15.88 | 4062 | NYSE | TYL | Tue, Jul 15, 2008 | 14.99 | 15.74 | 14.86 | 15.49 | 4061 | NYSE | TYL | Mon, Jul 14, 2008 | 14.90 | 15.16 | 14.77 | 15.05 | 4060 | NYSE | TYL | Fri, Jul 11, 2008 | 14.48 | 14.78 | 14.48 | 14.75 | 4059 | NYSE | TYL | Thu, Jul 10, 2008 | 14.40 | 14.73 | 14.40 | 14.58 | 4058 | NYSE | TYL | Wed, Jul 9, 2008 | 14.53 | 14.65 | 14.20 | 14.39 | 4057 | NYSE | TYL | Tue, Jul 8, 2008 | 14.07 | 14.50 | 13.97 | 14.50 | 4056 | NYSE | TYL | Mon, Jul 7, 2008 | 13.93 | 14.30 | 13.82 | 14.02 | 4055 | NYSE | TYL | Thu, Jul 3, 2008 | 13.83 | 14.01 | 13.73 | 13.80 | 4054 | NYSE | TYL | Wed, Jul 2, 2008 | 13.89 | 14.10 | 13.79 | 13.85 | 4053 | NYSE | TYL | Tue, Jul 1, 2008 | 13.39 | 14.14 | 13.29 | 13.86 | 4052 | NYSE | TYL | Mon, Jun 30, 2008 | 13.69 | 14.10 | 13.55 | 13.57 | 4051 | NYSE | TYL | Fri, Jun 27, 2008 | 13.84 | 13.95 | 13.57 | 13.78 | 4050 | NYSE | TYL | Thu, Jun 26, 2008 | 14.13 | 14.13 | 13.80 | 13.83 | 4049 | NYSE | TYL | Wed, Jun 25, 2008 | 14.32 | 14.62 | 14.17 | 14.28 | 4048 | NYSE | TYL | Tue, Jun 24, 2008 | 14.74 | 14.89 | 14.34 | 14.34 | 4047 | NYSE | TYL | Mon, Jun 23, 2008 | 14.86 | 15.14 | 14.81 | 14.90 | 4046 | NYSE | TYL | Fri, Jun 20, 2008 | 14.00 | 15.01 | 14.00 | 14.80 | 4045 | NYSE | TYL | Thu, Jun 19, 2008 | 14.86 | 14.96 | 14.77 | 14.93 | 4044 | NYSE | TYL | Wed, Jun 18, 2008 | 14.87 | 14.91 | 14.75 | 14.88 | 4043 | NYSE | TYL | Tue, Jun 17, 2008 | 14.98 | 15.02 | 14.85 | 14.91 | 4042 | NYSE | TYL | Mon, Jun 16, 2008 | 14.90 | 15.00 | 14.80 | 14.99 | 4041 | NYSE | TYL | Fri, Jun 13, 2008 | 14.93 | 15.01 | 14.77 | 14.98 | 4040 | NYSE | TYL | Thu, Jun 12, 2008 | 15.22 | 15.32 | 14.73 | 14.81 | 4039 | NYSE | TYL | Wed, Jun 11, 2008 | 15.28 | 15.30 | 15.07 | 15.08 | 4038 | NYSE | TYL | Tue, Jun 10, 2008 | 15.14 | 15.52 | 15.08 | 15.35 | 4037 | NYSE | TYL | Mon, Jun 9, 2008 | 15.31 | 15.36 | 15.02 | 15.31 | 4036 | NYSE | TYL | Fri, Jun 6, 2008 | 15.75 | 15.75 | 15.28 | 15.29 | 4035 | NYSE | TYL | Thu, Jun 5, 2008 | 15.52 | 15.97 | 15.48 | 15.87 | 4034 | NYSE | TYL | Wed, Jun 4, 2008 | 15.38 | 15.65 | 15.28 | 15.50 | 4033 | NYSE | TYL | Tue, Jun 3, 2008 | 15.30 | 15.47 | 15.07 | 15.41 | 4032 | NYSE | TYL | Mon, Jun 2, 2008 | 15.65 | 15.71 | 14.95 | 15.22 | 4031 | NYSE | TYL | Fri, May 30, 2008 | 15.77 | 15.77 | 15.48 | 15.76 | 4030 | NYSE | TYL | Thu, May 29, 2008 | 15.43 | 15.91 | 15.36 | 15.77 | 4029 | NYSE | TYL | Wed, May 28, 2008 | 15.58 | 15.58 | 15.29 | 15.45 | 4028 | NYSE | TYL | Tue, May 27, 2008 | 15.07 | 15.50 | 15.02 | 15.47 | 4027 | NYSE | TYL | Fri, May 23, 2008 | 15.43 | 15.43 | 15.04 | 15.12 | 4026 | NYSE | TYL | Thu, May 22, 2008 | 15.37 | 15.64 | 15.10 | 15.53 | 4025 | NYSE | TYL | Wed, May 21, 2008 | 15.27 | 15.81 | 15.23 | 15.34 | 4024 | NYSE | TYL | Tue, May 20, 2008 | 15.05 | 15.24 | 14.93 | 15.22 | 4023 | NYSE | TYL | Mon, May 19, 2008 | 15.20 | 15.39 | 14.94 | 15.15 | 4022 | NYSE | TYL | Fri, May 16, 2008 | 15.11 | 15.25 | 14.92 | 15.22 | 4021 | NYSE | TYL | Thu, May 15, 2008 | 14.80 | 15.09 | 14.53 | 15.00 | 4020 | NYSE | TYL | Wed, May 14, 2008 | 14.75 | 14.86 | 14.63 | 14.75 | 4019 | NYSE | TYL | Tue, May 13, 2008 | 14.97 | 15.00 | 14.65 | 14.76 | 4018 | NYSE | TYL | Mon, May 12, 2008 | 14.58 | 14.92 | 14.53 | 14.91 | 4017 | NYSE | TYL | Fri, May 9, 2008 | 14.38 | 14.61 | 14.34 | 14.50 | 4016 | NYSE | TYL | Thu, May 8, 2008 | 14.40 | 14.52 | 14.36 | 14.45 | 4015 | NYSE | TYL | Wed, May 7, 2008 | 14.61 | 14.77 | 14.30 | 14.32 | 4014 | NYSE | TYL | Tue, May 6, 2008 | 14.40 | 14.71 | 14.37 | 14.57 | 4013 | NYSE | TYL | Mon, May 5, 2008 | 14.43 | 14.60 | 14.28 | 14.51 | 4012 | NYSE | TYL | Fri, May 2, 2008 | 14.81 | 14.82 | 14.37 | 14.49 | 4011 | NYSE | TYL | Thu, May 1, 2008 | 14.43 | 14.88 | 14.43 | 14.66 | 4010 | NYSE | TYL | Wed, Apr 30, 2008 | 14.60 | 14.85 | 14.38 | 14.47 | 4009 | NYSE | TYL | Tue, Apr 29, 2008 | 14.58 | 14.70 | 14.58 | 14.64 | 4008 | NYSE | TYL | Mon, Apr 28, 2008 | 14.70 | 14.85 | 14.61 | 14.65 | 4007 | NYSE | TYL | Fri, Apr 25, 2008 | 14.90 | 14.91 | 14.32 | 14.74 | 4006 | NYSE | TYL | Thu, Apr 24, 2008 | 13.80 | 14.93 | 13.45 | 14.81 | 4005 | NYSE | TYL | Wed, Apr 23, 2008 | 14.16 | 14.21 | 13.95 | 14.14 | 4004 | NYSE | TYL | Tue, Apr 22, 2008 | 14.05 | 14.20 | 14.03 | 14.08 | 4003 | NYSE | TYL | Mon, Apr 21, 2008 | 13.96 | 14.13 | 13.91 | 14.10 | 4002 | NYSE | TYL | Fri, Apr 18, 2008 | 14.04 | 14.20 | 13.97 | 14.09 | 4001 | NYSE | TYL | Thu, Apr 17, 2008 | 13.88 | 13.97 | 13.73 | 13.85 | 4000 | NYSE | TYL | Wed, Apr 16, 2008 | 13.85 | 14.04 | 13.84 | 13.97 | 3999 | NYSE | TYL | Tue, Apr 15, 2008 | 13.80 | 13.80 | 13.58 | 13.71 | 3998 | NYSE | TYL | Mon, Apr 14, 2008 | 13.36 | 13.84 | 13.33 | 13.73 | 3997 | NYSE | TYL | Fri, Apr 11, 2008 | 13.59 | 13.59 | 13.35 | 13.38 | 3996 | NYSE | TYL | Thu, Apr 10, 2008 | 13.67 | 13.84 | 13.53 | 13.73 | 3995 | NYSE | TYL | Wed, Apr 9, 2008 | 13.58 | 13.81 | 13.50 | 13.65 | 3994 | NYSE | TYL | Tue, Apr 8, 2008 | 13.97 | 14.01 | 13.47 | 13.53 | 3993 | NYSE | TYL | Mon, Apr 7, 2008 | 14.19 | 14.34 | 14.00 | 14.03 | 3992 | NYSE | TYL | Fri, Apr 4, 2008 | 14.45 | 14.45 | 14.08 | 14.18 | 3991 | NYSE | TYL | Thu, Apr 3, 2008 | 14.10 | 14.32 | 14.10 | 14.31 | 3990 | NYSE | TYL | Wed, Apr 2, 2008 | 14.31 | 14.39 | 14.11 | 14.27 | 3989 | NYSE | TYL | Tue, Apr 1, 2008 | 14.09 | 14.23 | 14.08 | 14.20 | 3988 | NYSE | TYL | Mon, Mar 31, 2008 | 14.05 | 14.07 | 13.88 | 13.98 | 3987 | NYSE | TYL | Fri, Mar 28, 2008 | 14.35 | 14.43 | 14.03 | 14.09 | 3986 | NYSE | TYL | Thu, Mar 27, 2008 | 14.35 | 14.64 | 14.04 | 14.30 | 3985 | NYSE | TYL | Wed, Mar 26, 2008 | 14.21 | 14.32 | 14.13 | 14.29 | 3984 | NYSE | TYL | Tue, Mar 25, 2008 | 14.38 | 14.52 | 14.23 | 14.33 | 3983 | NYSE | TYL | Mon, Mar 24, 2008 | 14.19 | 14.55 | 14.16 | 14.41 | 3982 | NYSE | TYL | Thu, Mar 20, 2008 | 14.40 | 14.41 | 13.98 | 14.15 | 3981 | NYSE | TYL | Wed, Mar 19, 2008 | 14.23 | 14.45 | 13.99 | 13.99 | 3980 | NYSE | TYL | Tue, Mar 18, 2008 | 14.05 | 14.20 | 13.92 | 14.15 | 3979 | NYSE | TYL | Mon, Mar 17, 2008 | 13.65 | 14.06 | 13.65 | 13.76 | 3978 | NYSE | TYL | Fri, Mar 14, 2008 | 14.13 | 14.19 | 13.83 | 13.92 | 3977 | NYSE | TYL | Thu, Mar 13, 2008 | 13.86 | 14.28 | 13.86 | 14.04 | 3976 | NYSE | TYL | Wed, Mar 12, 2008 | 14.02 | 14.26 | 14.02 | 14.04 | 3975 | NYSE | TYL | Tue, Mar 11, 2008 | 14.05 | 14.24 | 13.87 | 14.04 | 3974 | NYSE | TYL | Mon, Mar 10, 2008 | 13.95 | 14.00 | 13.63 | 13.65 | 3973 | NYSE | TYL | Fri, Mar 7, 2008 | 13.76 | 14.10 | 13.73 | 13.93 | 3972 | NYSE | TYL | Thu, Mar 6, 2008 | 14.40 | 14.55 | 13.88 | 13.93 | 3971 | NYSE | TYL | Wed, Mar 5, 2008 | 14.53 | 14.60 | 14.34 | 14.43 | 3970 | NYSE | TYL | Tue, Mar 4, 2008 | 13.88 | 14.70 | 13.88 | 14.44 | 3969 | NYSE | TYL | Mon, Mar 3, 2008 | 13.90 | 14.01 | 13.78 | 14.00 | 3968 | NYSE | TYL | Fri, Feb 29, 2008 | 13.94 | 14.02 | 13.85 | 13.85 | 3967 | NYSE | TYL | Thu, Feb 28, 2008 | 13.60 | 14.24 | 13.52 | 14.06 | 3966 | NYSE | TYL | Wed, Feb 27, 2008 | 13.85 | 13.98 | 13.51 | 13.85 | 3965 | NYSE | TYL | Tue, Feb 26, 2008 | 13.52 | 14.11 | 13.45 | 13.86 | 3964 | NYSE | TYL | Mon, Feb 25, 2008 | 13.45 | 13.65 | 13.23 | 13.63 | 3963 | NYSE | TYL | Fri, Feb 22, 2008 | 13.72 | 13.78 | 13.25 | 13.45 | 3962 | NYSE | TYL | Thu, Feb 21, 2008 | 14.23 | 14.47 | 13.60 | 13.73 | 3961 | NYSE | TYL | Wed, Feb 20, 2008 | 13.93 | 14.30 | 13.92 | 14.11 | 3960 | NYSE | TYL | Tue, Feb 19, 2008 | 13.99 | 14.26 | 13.92 | 13.99 | 3959 | NYSE | TYL | Fri, Feb 15, 2008 | 13.92 | 13.92 | 13.61 | 13.79 | 3958 | NYSE | TYL | Thu, Feb 14, 2008 | 14.36 | 14.36 | 13.93 | 13.93 | 3957 | NYSE | TYL | Wed, Feb 13, 2008 | 14.05 | 14.31 | 14.05 | 14.31 | 3956 | NYSE | TYL | Tue, Feb 12, 2008 | 13.75 | 14.00 | 13.70 | 13.89 | 3955 | NYSE | TYL | Mon, Feb 11, 2008 | 13.97 | 13.98 | 13.65 | 13.71 | 3954 | NYSE | TYL | Fri, Feb 8, 2008 | 14.01 | 14.09 | 13.76 | 13.92 | 3953 | NYSE | TYL | Thu, Feb 7, 2008 | 13.58 | 14.02 | 13.40 | 14.02 | 3952 | NYSE | TYL | Wed, Feb 6, 2008 | 13.94 | 14.04 | 13.63 | 13.68 | 3951 | NYSE | TYL | Tue, Feb 5, 2008 | 14.00 | 14.07 | 13.55 | 13.85 | 3950 | NYSE | TYL | Mon, Feb 4, 2008 | 13.98 | 14.30 | 13.75 | 14.02 | 3949 | NYSE | TYL | Fri, Feb 1, 2008 | 13.57 | 14.00 | 13.38 | 13.98 | 3948 | NYSE | TYL | Thu, Jan 31, 2008 | 13.22 | 13.85 | 13.22 | 13.45 | 3947 | NYSE | TYL | Wed, Jan 30, 2008 | 13.78 | 14.06 | 13.47 | 13.49 | 3946 | NYSE | TYL | Tue, Jan 29, 2008 | 14.02 | 14.10 | 13.83 | 13.95 | 3945 | NYSE | TYL | Mon, Jan 28, 2008 | 14.33 | 14.33 | 13.81 | 13.96 | 3944 | NYSE | TYL | Fri, Jan 25, 2008 | 13.99 | 14.58 | 13.99 | 14.34 | 3943 | NYSE | TYL | Thu, Jan 24, 2008 | 13.93 | 13.93 | 13.20 | 13.80 | 3942 | NYSE | TYL | Wed, Jan 23, 2008 | 13.10 | 13.89 | 13.05 | 13.86 | 3941 | NYSE | TYL | Tue, Jan 22, 2008 | 12.74 | 13.42 | 12.33 | 13.41 | 3940 | NYSE | TYL | Fri, Jan 18, 2008 | 13.08 | 13.33 | 13.04 | 13.27 | 3939 | NYSE | TYL | Thu, Jan 17, 2008 | 13.47 | 13.58 | 13.18 | 13.26 | 3938 | NYSE | TYL | Wed, Jan 16, 2008 | 13.24 | 13.76 | 13.14 | 13.40 | 3937 | NYSE | TYL | Tue, Jan 15, 2008 | 13.24 | 13.41 | 13.18 | 13.25 | 3936 | NYSE | TYL | Mon, Jan 14, 2008 | 13.13 | 13.28 | 12.81 | 13.25 | 3935 | NYSE | TYL | Fri, Jan 11, 2008 | 13.03 | 13.03 | 12.78 | 12.81 | 3934 | NYSE | TYL | Thu, Jan 10, 2008 | 12.75 | 13.27 | 12.59 | 13.13 | 3933 | NYSE | TYL | Wed, Jan 9, 2008 | 12.88 | 12.99 | 12.56 | 12.87 | 3932 | NYSE | TYL | Tue, Jan 8, 2008 | 12.71 | 13.06 | 12.71 | 12.96 | 3931 | NYSE | TYL | Mon, Jan 7, 2008 | 12.41 | 12.83 | 12.35 | 12.70 | 3930 | NYSE | TYL | Fri, Jan 4, 2008 | 12.36 | 12.97 | 12.29 | 12.35 | 3929 | NYSE | TYL | Thu, Jan 3, 2008 | 12.47 | 12.87 | 12.47 | 12.50 | 3928 | NYSE | TYL | Wed, Jan 2, 2008 | 12.84 | 13.02 | 12.30 | 12.47 | 3927 | NYSE | TYL | Mon, Dec 31, 2007 | 13.16 | 13.51 | 12.81 | 12.89 | 3926 | NYSE | TYL | Fri, Dec 28, 2007 | 13.56 | 13.99 | 13.18 | 13.24 | 3925 | NYSE | TYL | Thu, Dec 27, 2007 | 13.88 | 14.14 | 13.45 | 13.45 | 3924 | NYSE | TYL | Wed, Dec 26, 2007 | 13.75 | 14.08 | 13.75 | 13.83 | 3923 | NYSE | TYL | Mon, Dec 24, 2007 | 13.69 | 14.06 | 13.66 | 13.80 | 3922 | NYSE | TYL | Fri, Dec 21, 2007 | 14.31 | 14.49 | 13.69 | 13.69 | 3921 | NYSE | TYL | Thu, Dec 20, 2007 | 14.62 | 14.75 | 13.82 | 14.12 | 3920 | NYSE | TYL | Wed, Dec 19, 2007 | 14.86 | 15.16 | 14.40 | 14.46 | 3919 | NYSE | TYL | Tue, Dec 18, 2007 | 14.89 | 14.98 | 14.45 | 14.94 | 3918 | NYSE | TYL | Mon, Dec 17, 2007 | 14.81 | 15.08 | 14.68 | 14.68 | 3917 | NYSE | TYL | Fri, Dec 14, 2007 | 14.92 | 15.32 | 14.85 | 14.93 | 3916 | NYSE | TYL | Thu, Dec 13, 2007 | 14.97 | 15.39 | 14.97 | 15.24 | 3915 | NYSE | TYL | Wed, Dec 12, 2007 | 15.30 | 15.45 | 14.97 | 15.18 | 3914 | NYSE | TYL | Tue, Dec 11, 2007 | 15.60 | 15.70 | 14.91 | 14.91 | 3913 | NYSE | TYL | Mon, Dec 10, 2007 | 15.62 | 15.69 | 15.47 | 15.52 | 3912 | NYSE | TYL | Fri, Dec 7, 2007 | 15.66 | 15.81 | 15.42 | 15.62 | 3911 | NYSE | TYL | Thu, Dec 6, 2007 | 15.68 | 15.97 | 15.56 | 15.59 | 3910 | NYSE | TYL | Wed, Dec 5, 2007 | 15.60 | 15.86 | 15.33 | 15.68 | 3909 | NYSE | TYL | Tue, Dec 4, 2007 | 15.15 | 15.49 | 14.82 | 15.30 | 3908 | NYSE | TYL | Mon, Dec 3, 2007 | 14.85 | 15.28 | 14.85 | 15.25 | 3907 | NYSE | TYL | Fri, Nov 30, 2007 | 15.38 | 15.38 | 14.86 | 15.06 | 3906 | NYSE | TYL | Thu, Nov 29, 2007 | 15.52 | 15.52 | 14.24 | 15.10 | 3905 | NYSE | TYL | Wed, Nov 28, 2007 | 15.31 | 15.99 | 15.31 | 15.86 | 3904 | NYSE | TYL | Tue, Nov 27, 2007 | 15.22 | 15.65 | 15.04 | 15.31 | 3903 | NYSE | TYL | Mon, Nov 26, 2007 | 16.02 | 16.02 | 15.19 | 15.27 | 3902 | NYSE | TYL | Fri, Nov 23, 2007 | 15.46 | 15.99 | 15.38 | 15.82 | 3901 | NYSE | TYL | Wed, Nov 21, 2007 | 15.87 | 15.95 | 15.33 | 15.40 | 3900 | NYSE | TYL | Tue, Nov 20, 2007 | 15.35 | 15.99 | 15.29 | 15.99 | 3899 | NYSE | TYL | Mon, Nov 19, 2007 | 15.71 | 15.71 | 15.17 | 15.38 | 3898 | NYSE | TYL | Fri, Nov 16, 2007 | 15.31 | 15.85 | 15.04 | 15.85 | 3897 | NYSE | TYL | Thu, Nov 15, 2007 | 15.30 | 15.70 | 15.16 | 15.28 | 3896 | NYSE | TYL | Wed, Nov 14, 2007 | 15.94 | 15.97 | 15.33 | 15.40 | 3895 | NYSE | TYL | Tue, Nov 13, 2007 | 15.51 | 16.00 | 15.29 | 15.92 | 3894 | NYSE | TYL | Mon, Nov 12, 2007 | 15.26 | 15.90 | 15.16 | 15.40 | 3893 | NYSE | TYL | Fri, Nov 9, 2007 | 15.32 | 15.58 | 14.81 | 15.31 | 3892 | NYSE | TYL | Thu, Nov 8, 2007 | 15.50 | 15.67 | 15.25 | 15.50 | 3891 | NYSE | TYL | Wed, Nov 7, 2007 | 15.76 | 15.90 | 15.36 | 15.41 | 3890 | NYSE | TYL | Tue, Nov 6, 2007 | 15.91 | 16.20 | 15.67 | 16.16 | 3889 | NYSE | TYL | Mon, Nov 5, 2007 | 15.21 | 16.18 | 15.21 | 16.07 | 3888 | NYSE | TYL | Fri, Nov 2, 2007 | 15.64 | 15.73 | 15.29 | 15.58 | 3887 | NYSE | TYL | Thu, Nov 1, 2007 | 15.90 | 16.10 | 15.39 | 15.47 | 3886 | NYSE | TYL | Wed, Oct 31, 2007 | 15.65 | 16.20 | 15.56 | 16.12 | 3885 | NYSE | TYL | Tue, Oct 30, 2007 | 15.50 | 15.82 | 15.37 | 15.58 | 3884 | NYSE | TYL | Mon, Oct 29, 2007 | 15.79 | 15.79 | 15.38 | 15.53 | 3883 | NYSE | TYL | Fri, Oct 26, 2007 | 14.44 | 15.90 | 14.36 | 15.80 | 3882 | NYSE | TYL | Thu, Oct 25, 2007 | 13.65 | 14.34 | 13.35 | 14.21 | 3881 | NYSE | TYL | Wed, Oct 24, 2007 | 14.00 | 14.23 | 13.75 | 14.15 | 3880 | NYSE | TYL | Tue, Oct 23, 2007 | 14.40 | 14.52 | 13.83 | 14.15 | 3879 | NYSE | TYL | Mon, Oct 22, 2007 | 13.59 | 14.26 | 13.44 | 14.23 | 3878 | NYSE | TYL | Fri, Oct 19, 2007 | 14.33 | 14.33 | 13.79 | 13.79 | 3877 | NYSE | TYL | Thu, Oct 18, 2007 | 14.27 | 14.42 | 14.09 | 14.35 | 3876 | NYSE | TYL | Wed, Oct 17, 2007 | 14.68 | 14.68 | 14.20 | 14.26 | 3875 | NYSE | TYL | Tue, Oct 16, 2007 | 14.43 | 14.59 | 14.31 | 14.52 | 3874 | NYSE | TYL | Mon, Oct 15, 2007 | 14.43 | 14.49 | 14.08 | 14.44 | 3873 | NYSE | TYL | Fri, Oct 12, 2007 | 14.17 | 14.61 | 14.11 | 14.45 | 3872 | NYSE | TYL | Thu, Oct 11, 2007 | 14.44 | 14.59 | 14.16 | 14.24 | 3871 | NYSE | TYL | Wed, Oct 10, 2007 | 14.36 | 14.46 | 14.22 | 14.40 | 3870 | NYSE | TYL | Tue, Oct 9, 2007 | 14.33 | 14.44 | 14.30 | 14.41 | 3869 | NYSE | TYL | Mon, Oct 8, 2007 | 14.39 | 14.47 | 14.30 | 14.32 | 3868 | NYSE | TYL | Fri, Oct 5, 2007 | 13.90 | 14.48 | 13.79 | 14.37 | 3867 | NYSE | TYL | Thu, Oct 4, 2007 | 13.65 | 13.78 | 13.51 | 13.75 | 3866 | NYSE | TYL | Wed, Oct 3, 2007 | 13.81 | 13.91 | 13.58 | 13.70 | 3865 | NYSE | TYL | Tue, Oct 2, 2007 | 13.66 | 14.01 | 13.63 | 13.92 | 3864 | NYSE | TYL | Mon, Oct 1, 2007 | 13.30 | 13.70 | 13.28 | 13.59 | 3863 | NYSE | TYL | Fri, Sep 28, 2007 | 13.91 | 14.06 | 13.27 | 13.35 | 3862 | NYSE | TYL | Thu, Sep 27, 2007 | 14.07 | 14.18 | 13.79 | 13.95 | 3861 | NYSE | TYL | Wed, Sep 26, 2007 | 14.30 | 14.33 | 14.03 | 14.04 | 3860 | NYSE | TYL | Tue, Sep 25, 2007 | 14.15 | 14.25 | 14.00 | 14.20 | 3859 | NYSE | TYL | Mon, Sep 24, 2007 | 14.73 | 14.76 | 14.08 | 14.29 | 3858 | NYSE | TYL | Fri, Sep 21, 2007 | 14.79 | 14.92 | 14.62 | 14.85 | 3857 | NYSE | TYL | Thu, Sep 20, 2007 | 15.10 | 15.12 | 14.52 | 14.66 | 3856 | NYSE | TYL | Wed, Sep 19, 2007 | 15.50 | 15.70 | 15.08 | 15.18 | 3855 | NYSE | TYL | Tue, Sep 18, 2007 | 15.40 | 15.74 | 15.19 | 15.59 | 3854 | NYSE | TYL | Mon, Sep 17, 2007 | 15.29 | 15.37 | 15.19 | 15.32 | 3853 | NYSE | TYL | Fri, Sep 14, 2007 | 15.10 | 15.38 | 15.08 | 15.28 | 3852 | NYSE | TYL | Thu, Sep 13, 2007 | 15.05 | 15.31 | 14.82 | 15.27 | 3851 | NYSE | TYL | Wed, Sep 12, 2007 | 14.92 | 15.06 | 14.81 | 14.99 | 3850 | NYSE | TYL | Tue, Sep 11, 2007 | 15.00 | 15.33 | 14.75 | 15.00 | 3849 | NYSE | TYL | Mon, Sep 10, 2007 | 14.40 | 15.00 | 14.40 | 14.95 | 3848 | NYSE | TYL | Fri, Sep 7, 2007 | 14.52 | 14.77 | 14.29 | 14.35 | 3847 | NYSE | TYL | Thu, Sep 6, 2007 | 14.77 | 15.00 | 14.50 | 14.60 | 3846 | NYSE | TYL | Wed, Sep 5, 2007 | 14.63 | 14.85 | 14.50 | 14.75 | 3845 | NYSE | TYL | Tue, Sep 4, 2007 | 14.80 | 14.98 | 14.67 | 14.75 | 3844 | NYSE | TYL | Fri, Aug 31, 2007 | 14.65 | 15.00 | 14.57 | 14.83 | 3843 | NYSE | TYL | Thu, Aug 30, 2007 | 14.35 | 14.76 | 14.26 | 14.48 | 3842 | NYSE | TYL | Wed, Aug 29, 2007 | 14.43 | 14.53 | 14.25 | 14.50 | 3841 | NYSE | TYL | Tue, Aug 28, 2007 | 14.60 | 14.68 | 14.29 | 14.33 | 3840 | NYSE | TYL | Mon, Aug 27, 2007 | 14.67 | 14.92 | 14.43 | 14.68 | 3839 | NYSE | TYL | Fri, Aug 24, 2007 | 14.78 | 14.79 | 14.57 | 14.77 | 3838 | NYSE | TYL | Thu, Aug 23, 2007 | 14.69 | 14.88 | 14.32 | 14.79 | 3837 | NYSE | TYL | Wed, Aug 22, 2007 | 14.33 | 14.62 | 14.16 | 14.60 | 3836 | NYSE | TYL | Tue, Aug 21, 2007 | 14.44 | 14.75 | 14.09 | 14.25 | 3835 | NYSE | TYL | Mon, Aug 20, 2007 | 14.96 | 14.96 | 14.13 | 14.42 | 3834 | NYSE | TYL | Fri, Aug 17, 2007 | 13.84 | 15.50 | 13.84 | 14.95 | 3833 | NYSE | TYL | Thu, Aug 16, 2007 | 13.46 | 14.24 | 13.27 | 13.84 | 3832 | NYSE | TYL | Wed, Aug 15, 2007 | 13.60 | 13.73 | 13.43 | 13.46 | 3831 | NYSE | TYL | Tue, Aug 14, 2007 | 13.21 | 13.70 | 13.20 | 13.67 | 3830 | NYSE | TYL | Mon, Aug 13, 2007 | 12.92 | 13.08 | 12.47 | 12.70 | 3829 | NYSE | TYL | Fri, Aug 10, 2007 | 12.55 | 13.03 | 12.31 | 12.87 | 3828 | NYSE | TYL | Thu, Aug 9, 2007 | 12.05 | 12.88 | 12.04 | 12.67 | 3827 | NYSE | TYL | Wed, Aug 8, 2007 | 12.21 | 12.80 | 12.01 | 12.43 | 3826 | NYSE | TYL | Tue, Aug 7, 2007 | 12.02 | 12.21 | 11.81 | 12.09 | 3825 | NYSE | TYL | Mon, Aug 6, 2007 | 11.92 | 12.21 | 11.62 | 12.09 | 3824 | NYSE | TYL | Fri, Aug 3, 2007 | 12.44 | 12.44 | 11.87 | 11.91 | 3823 | NYSE | TYL | Thu, Aug 2, 2007 | 12.09 | 12.55 | 12.04 | 12.49 | 3822 | NYSE | TYL | Wed, Aug 1, 2007 | 12.01 | 12.25 | 11.89 | 12.07 | 3821 | NYSE | TYL | Tue, Jul 31, 2007 | 12.07 | 12.20 | 11.84 | 12.03 | 3820 | NYSE | TYL | Mon, Jul 30, 2007 | 12.06 | 12.09 | 11.82 | 11.97 | 3819 | NYSE | TYL | Fri, Jul 27, 2007 | 12.25 | 12.41 | 11.95 | 12.08 | 3818 | NYSE | TYL | Thu, Jul 26, 2007 | 11.40 | 12.54 | 11.39 | 12.30 | 3817 | NYSE | TYL | Wed, Jul 25, 2007 | 11.81 | 11.89 | 11.69 | 11.78 | 3816 | NYSE | TYL | Tue, Jul 24, 2007 | 11.75 | 11.81 | 11.61 | 11.77 | 3815 | NYSE | TYL | Mon, Jul 23, 2007 | 12.03 | 12.06 | 11.89 | 11.93 | 3814 | NYSE | TYL | Fri, Jul 20, 2007 | 12.12 | 12.16 | 11.95 | 12.04 | 3813 | NYSE | TYL | Thu, Jul 19, 2007 | 12.11 | 12.26 | 12.11 | 12.15 | 3812 | NYSE | TYL | Wed, Jul 18, 2007 | 12.13 | 12.16 | 11.95 | 12.04 | 3811 | NYSE | TYL | Tue, Jul 17, 2007 | 12.09 | 12.33 | 12.07 | 12.23 | 3810 | NYSE | TYL | Mon, Jul 16, 2007 | 12.15 | 12.21 | 12.04 | 12.09 | 3809 | NYSE | TYL | Fri, Jul 13, 2007 | 12.41 | 12.41 | 12.16 | 12.24 | 3808 | NYSE | TYL | Thu, Jul 12, 2007 | 12.20 | 12.46 | 12.11 | 12.46 | 3807 | NYSE | TYL | Wed, Jul 11, 2007 | 12.11 | 12.19 | 12.10 | 12.11 | 3806 | NYSE | TYL | Tue, Jul 10, 2007 | 12.09 | 12.16 | 12.01 | 12.12 | 3805 | NYSE | TYL | Mon, Jul 9, 2007 | 12.24 | 12.24 | 12.10 | 12.16 | 3804 | NYSE | TYL | Fri, Jul 6, 2007 | 12.40 | 12.49 | 12.18 | 12.24 | 3803 | NYSE | TYL | Thu, Jul 5, 2007 | 12.50 | 12.53 | 12.31 | 12.43 | 3802 | NYSE | TYL | Tue, Jul 3, 2007 | 12.35 | 12.50 | 12.26 | 12.50 | 3801 | NYSE | TYL | Mon, Jul 2, 2007 | 12.42 | 12.42 | 12.22 | 12.34 | 3800 | NYSE | TYL | Fri, Jun 29, 2007 | 12.53 | 12.69 | 12.32 | 12.41 | 3799 | NYSE | TYL | Thu, Jun 28, 2007 | 12.19 | 12.60 | 12.19 | 12.51 | 3798 | NYSE | TYL | Wed, Jun 27, 2007 | 11.96 | 12.26 | 11.96 | 12.19 | 3797 | NYSE | TYL | Tue, Jun 26, 2007 | 12.18 | 12.19 | 11.97 | 12.01 | 3796 | NYSE | TYL | Mon, Jun 25, 2007 | 12.08 | 12.21 | 12.01 | 12.12 | 3795 | NYSE | TYL | Fri, Jun 22, 2007 | 12.12 | 12.16 | 12.02 | 12.12 | 3794 | NYSE | TYL | Thu, Jun 21, 2007 | 12.10 | 12.20 | 12.05 | 12.12 | 3793 | NYSE | TYL | Wed, Jun 20, 2007 | 12.17 | 12.24 | 12.07 | 12.10 | 3792 | NYSE | TYL | Tue, Jun 19, 2007 | 12.18 | 12.23 | 12.10 | 12.16 | 3791 | NYSE | TYL | Mon, Jun 18, 2007 | 12.27 | 12.27 | 12.20 | 12.24 | 3790 | NYSE | TYL | Fri, Jun 15, 2007 | 12.85 | 12.85 | 12.22 | 12.26 | 3789 | NYSE | TYL | Thu, Jun 14, 2007 | 12.17 | 12.41 | 12.16 | 12.41 | 3788 | NYSE | TYL | Wed, Jun 13, 2007 | 12.20 | 12.22 | 12.08 | 12.17 | 3787 | NYSE | TYL | Tue, Jun 12, 2007 | 12.15 | 12.16 | 12.08 | 12.16 | 3786 | NYSE | TYL | Mon, Jun 11, 2007 | 12.15 | 12.21 | 12.00 | 12.17 | 3785 | NYSE | TYL | Fri, Jun 8, 2007 | 12.11 | 12.20 | 12.07 | 12.16 | 3784 | NYSE | TYL | Thu, Jun 7, 2007 | 12.14 | 12.16 | 12.06 | 12.12 | 3783 | NYSE | TYL | Wed, Jun 6, 2007 | 12.12 | 12.17 | 12.05 | 12.15 | 3782 | NYSE | TYL | Tue, Jun 5, 2007 | 12.13 | 12.22 | 12.11 | 12.15 | 3781 | NYSE | TYL | Mon, Jun 4, 2007 | 12.08 | 12.25 | 12.08 | 12.18 | 3780 | NYSE | TYL | Fri, Jun 1, 2007 | 12.15 | 12.25 | 12.08 | 12.11 | 3779 | NYSE | TYL | Thu, May 31, 2007 | 12.18 | 12.18 | 12.01 | 12.13 | 3778 | NYSE | TYL | Wed, May 30, 2007 | 12.17 | 12.19 | 12.00 | 12.15 | 3777 | NYSE | TYL | Tue, May 29, 2007 | 12.02 | 12.28 | 11.98 | 12.26 | 3776 | NYSE | TYL | Fri, May 25, 2007 | 12.04 | 12.12 | 12.00 | 12.00 | 3775 | NYSE | TYL | Thu, May 24, 2007 | 12.10 | 12.29 | 11.99 | 12.00 | 3774 | NYSE | TYL | Wed, May 23, 2007 | 12.17 | 12.23 | 11.98 | 12.01 | 3773 | NYSE | TYL | Tue, May 22, 2007 | 12.14 | 12.17 | 11.95 | 12.14 | 3772 | NYSE | TYL | Mon, May 21, 2007 | 11.99 | 12.33 | 11.97 | 12.21 | 3771 | NYSE | TYL | Fri, May 18, 2007 | 11.94 | 12.13 | 11.83 | 11.99 | 3770 | NYSE | TYL | Thu, May 17, 2007 | 11.88 | 12.05 | 11.87 | 11.93 | 3769 | NYSE | TYL | Wed, May 16, 2007 | 11.80 | 11.97 | 11.80 | 11.92 | 3768 | NYSE | TYL | Tue, May 15, 2007 | 11.88 | 12.04 | 11.76 | 11.80 | 3767 | NYSE | TYL | Mon, May 14, 2007 | 11.90 | 11.97 | 11.84 | 11.90 | 3766 | NYSE | TYL | Fri, May 11, 2007 | 12.00 | 12.22 | 11.87 | 11.93 | 3765 | NYSE | TYL | Thu, May 10, 2007 | 12.10 | 12.10 | 11.91 | 11.95 | 3764 | NYSE | TYL | Wed, May 9, 2007 | 12.04 | 12.14 | 11.97 | 12.14 | 3763 | NYSE | TYL | Tue, May 8, 2007 | 11.95 | 12.14 | 11.90 | 12.10 | 3762 | NYSE | TYL | Mon, May 7, 2007 | 11.98 | 12.04 | 11.90 | 11.92 | 3761 | NYSE | TYL | Fri, May 4, 2007 | 12.05 | 12.05 | 11.85 | 12.00 | 3760 | NYSE | TYL | Thu, May 3, 2007 | 11.90 | 12.03 | 11.75 | 12.01 | 3759 | NYSE | TYL | Wed, May 2, 2007 | 11.78 | 12.00 | 11.70 | 11.92 | 3758 | NYSE | TYL | Tue, May 1, 2007 | 11.97 | 11.99 | 11.72 | 11.79 | 3757 | NYSE | TYL | Mon, Apr 30, 2007 | 12.00 | 12.05 | 11.91 | 11.95 | 3756 | NYSE | TYL | Fri, Apr 27, 2007 | 12.00 | 12.04 | 11.90 | 11.90 | 3755 | NYSE | TYL | Thu, Apr 26, 2007 | 13.00 | 13.11 | 11.80 | 12.00 | 3754 | NYSE | TYL | Wed, Apr 25, 2007 | 12.85 | 13.28 | 12.78 | 13.11 | 3753 | NYSE | TYL | Tue, Apr 24, 2007 | 12.93 | 13.02 | 12.74 | 12.89 | 3752 | NYSE | TYL | Mon, Apr 23, 2007 | 12.91 | 13.06 | 12.86 | 12.93 | 3751 | NYSE | TYL | Fri, Apr 20, 2007 | 12.93 | 12.97 | 12.80 | 12.97 | 3750 | NYSE | TYL | Thu, Apr 19, 2007 | 12.70 | 12.84 | 12.51 | 12.79 | 3749 | NYSE | TYL | Wed, Apr 18, 2007 | 12.89 | 12.97 | 12.69 | 12.70 | 3748 | NYSE | TYL | Tue, Apr 17, 2007 | 13.06 | 13.10 | 12.95 | 12.99 | 3747 | NYSE | TYL | Mon, Apr 16, 2007 | 12.90 | 13.10 | 12.86 | 13.08 | 3746 | NYSE | TYL | Fri, Apr 13, 2007 | 12.60 | 12.83 | 12.57 | 12.83 | 3745 | NYSE | TYL | Thu, Apr 12, 2007 | 12.67 | 12.74 | 12.56 | 12.62 | 3744 | NYSE | TYL | Wed, Apr 11, 2007 | 12.66 | 12.79 | 12.65 | 12.68 | 3743 | NYSE | TYL | Tue, Apr 10, 2007 | 12.59 | 12.65 | 12.59 | 12.62 | 3742 | NYSE | TYL | Mon, Apr 9, 2007 | 12.68 | 12.72 | 12.61 | 12.62 | 3741 | NYSE | TYL | Thu, Apr 5, 2007 | 12.65 | 12.73 | 12.65 | 12.68 | 3740 | NYSE | TYL | Wed, Apr 4, 2007 | 12.70 | 12.74 | 12.65 | 12.67 | 3739 | NYSE | TYL | Tue, Apr 3, 2007 | 12.75 | 12.85 | 12.65 | 12.66 | 3738 | NYSE | TYL | Mon, Apr 2, 2007 | 12.75 | 12.79 | 12.51 | 12.68 | 3737 | NYSE | TYL | Fri, Mar 30, 2007 | 12.70 | 12.90 | 12.60 | 12.70 | 3736 | NYSE | TYL | Thu, Mar 29, 2007 | 12.53 | 12.70 | 12.50 | 12.66 | 3735 | NYSE | TYL | Wed, Mar 28, 2007 | 12.96 | 12.96 | 12.45 | 12.46 | 3734 | NYSE | TYL | Tue, Mar 27, 2007 | 13.10 | 13.17 | 12.93 | 13.05 | 3733 | NYSE | TYL | Mon, Mar 26, 2007 | 12.95 | 13.14 | 12.88 | 13.11 | 3732 | NYSE | TYL | Fri, Mar 23, 2007 | 12.72 | 13.27 | 12.72 | 12.97 | 3731 | NYSE | TYL | Thu, Mar 22, 2007 | 13.43 | 13.43 | 13.10 | 13.20 | 3730 | NYSE | TYL | Wed, Mar 21, 2007 | 13.13 | 13.46 | 13.02 | 13.41 | 3729 | NYSE | TYL | Tue, Mar 20, 2007 | 13.11 | 13.20 | 12.98 | 13.10 | 3728 | NYSE | TYL | Mon, Mar 19, 2007 | 12.89 | 13.13 | 12.89 | 13.13 | 3727 | NYSE | TYL | Fri, Mar 16, 2007 | 13.05 | 13.05 | 12.77 | 12.83 | 3726 | NYSE | TYL | Thu, Mar 15, 2007 | 13.31 | 13.35 | 13.00 | 13.06 | 3725 | NYSE | TYL | Wed, Mar 14, 2007 | 12.86 | 13.36 | 12.86 | 13.33 | 3724 | NYSE | TYL | Tue, Mar 13, 2007 | 13.20 | 13.29 | 12.90 | 12.92 | 3723 | NYSE | TYL | Mon, Mar 12, 2007 | 13.22 | 13.34 | 13.17 | 13.30 | 3722 | NYSE | TYL | Fri, Mar 9, 2007 | 13.15 | 13.40 | 13.00 | 13.22 | 3721 | NYSE | TYL | Thu, Mar 8, 2007 | 13.23 | 13.32 | 13.00 | 13.11 | 3720 | NYSE | TYL | Wed, Mar 7, 2007 | 13.60 | 13.71 | 13.08 | 13.11 | 3719 | NYSE | TYL | Tue, Mar 6, 2007 | 12.87 | 13.63 | 12.73 | 13.60 | 3718 | NYSE | TYL | Mon, Mar 5, 2007 | 13.30 | 13.50 | 12.82 | 12.87 | 3717 | NYSE | TYL | Fri, Mar 2, 2007 | 13.45 | 13.60 | 12.99 | 13.29 | 3716 | NYSE | TYL | Thu, Mar 1, 2007 | 13.53 | 13.71 | 12.03 | 13.51 | 3715 | NYSE | TYL | Wed, Feb 28, 2007 | 13.59 | 13.71 | 13.11 | 13.63 | 3714 | NYSE | TYL | Tue, Feb 27, 2007 | 13.41 | 13.77 | 13.03 | 13.61 | 3713 | NYSE | TYL | Mon, Feb 26, 2007 | 14.00 | 14.00 | 13.57 | 13.63 | 3712 | NYSE | TYL | Fri, Feb 23, 2007 | 14.14 | 14.14 | 13.89 | 13.97 | 3711 | NYSE | TYL | Thu, Feb 22, 2007 | 14.11 | 14.16 | 13.86 | 14.14 | 3710 | NYSE | TYL | Wed, Feb 21, 2007 | 14.06 | 14.16 | 14.02 | 14.07 | 3709 | NYSE | TYL | Tue, Feb 20, 2007 | 13.64 | 14.20 | 13.58 | 14.16 | 3708 | NYSE | TYL | Fri, Feb 16, 2007 | 13.61 | 13.78 | 13.50 | 13.69 | 3707 | NYSE | TYL | Thu, Feb 15, 2007 | 13.63 | 13.63 | 13.48 | 13.61 | 3706 | NYSE | TYL | Wed, Feb 14, 2007 | 14.04 | 14.05 | 13.57 | 13.61 | 3705 | NYSE | TYL | Tue, Feb 13, 2007 | 14.10 | 14.14 | 13.90 | 14.06 | 3704 | NYSE | TYL | Mon, Feb 12, 2007 | 14.13 | 14.13 | 14.00 | 14.08 | 3703 | NYSE | TYL | Fri, Feb 9, 2007 | 14.14 | 14.14 | 13.99 | 14.03 | 3702 | NYSE | TYL | Thu, Feb 8, 2007 | 13.85 | 14.18 | 13.78 | 14.14 | 3701 | NYSE | TYL | Wed, Feb 7, 2007 | 13.67 | 13.87 | 13.65 | 13.85 | 3700 | NYSE | TYL | Tue, Feb 6, 2007 | 13.59 | 13.79 | 13.47 | 13.62 | 3699 | NYSE | TYL | Mon, Feb 5, 2007 | 13.84 | 13.84 | 13.51 | 13.53 | 3698 | NYSE | TYL | Fri, Feb 2, 2007 | 14.01 | 14.11 | 13.78 | 13.83 | 3697 | NYSE | TYL | Thu, Feb 1, 2007 | 13.96 | 14.15 | 13.81 | 14.00 | 3696 | NYSE | TYL | Wed, Jan 31, 2007 | 13.99 | 13.99 | 13.71 | 13.90 | 3695 | NYSE | TYL | Tue, Jan 30, 2007 | 13.85 | 13.99 | 13.72 | 13.99 | 3694 | NYSE | TYL | Mon, Jan 29, 2007 | 13.90 | 13.99 | 13.70 | 13.80 | 3693 | NYSE | TYL | Fri, Jan 26, 2007 | 13.66 | 13.99 | 13.55 | 13.96 | 3692 | NYSE | TYL | Thu, Jan 25, 2007 | 13.99 | 13.99 | 13.58 | 13.61 | 3691 | NYSE | TYL | Wed, Jan 24, 2007 | 13.73 | 14.06 | 13.69 | 13.99 | 3690 | NYSE | TYL | Tue, Jan 23, 2007 | 13.68 | 13.87 | 13.32 | 13.73 | 3689 | NYSE | TYL | Mon, Jan 22, 2007 | 14.04 | 14.04 | 13.73 | 13.76 | 3688 | NYSE | TYL | Fri, Jan 19, 2007 | 13.94 | 14.11 | 13.04 | 14.03 | 3687 | NYSE | TYL | Thu, Jan 18, 2007 | 14.18 | 14.33 | 13.93 | 13.94 | 3686 | NYSE | TYL | Wed, Jan 17, 2007 | 14.40 | 14.41 | 14.10 | 14.17 | 3685 | NYSE | TYL | Tue, Jan 16, 2007 | 14.62 | 14.93 | 14.27 | 14.43 | 3684 | NYSE | TYL | Fri, Jan 12, 2007 | 14.21 | 14.63 | 14.12 | 14.62 | 3683 | NYSE | TYL | Thu, Jan 11, 2007 | 14.11 | 14.42 | 13.95 | 14.18 | 3682 | NYSE | TYL | Wed, Jan 10, 2007 | 14.15 | 14.37 | 13.90 | 14.05 | 3681 | NYSE | TYL | Tue, Jan 9, 2007 | 13.99 | 14.13 | 13.91 | 14.11 | 3680 | NYSE | TYL | Mon, Jan 8, 2007 | 14.19 | 14.20 | 13.90 | 13.96 | 3679 | NYSE | TYL | Fri, Jan 5, 2007 | 14.28 | 14.33 | 13.80 | 14.14 | 3678 | NYSE | TYL | Thu, Jan 4, 2007 | 14.41 | 14.46 | 14.14 | 14.37 | 3677 | NYSE | TYL | Wed, Jan 3, 2007 | 14.10 | 14.60 | 14.07 | 14.44 | 3676 | NYSE | TYL | Fri, Dec 29, 2006 | 14.17 | 14.23 | 13.97 | 14.06 | 3675 | NYSE | TYL | Thu, Dec 28, 2006 | 14.18 | 14.33 | 14.05 | 14.19 | 3674 | NYSE | TYL | Wed, Dec 27, 2006 | 14.46 | 14.50 | 14.10 | 14.22 | 3673 | NYSE | TYL | Tue, Dec 26, 2006 | 14.07 | 14.41 | 14.07 | 14.36 | 3672 | NYSE | TYL | Fri, Dec 22, 2006 | 14.19 | 14.25 | 14.05 | 14.15 | 3671 | NYSE | TYL | Thu, Dec 21, 2006 | 14.31 | 14.50 | 14.10 | 14.22 | 3670 | NYSE | TYL | Wed, Dec 20, 2006 | 14.10 | 14.47 | 13.97 | 14.33 | 3669 | NYSE | TYL | Tue, Dec 19, 2006 | 14.10 | 14.22 | 13.95 | 14.13 | 3668 | NYSE | TYL | Mon, Dec 18, 2006 | 14.60 | 14.62 | 14.13 | 14.16 | 3667 | NYSE | TYL | Fri, Dec 15, 2006 | 14.56 | 14.60 | 14.49 | 14.58 | 3666 | NYSE | TYL | Thu, Dec 14, 2006 | 14.59 | 14.63 | 14.37 | 14.52 | 3665 | NYSE | TYL | Wed, Dec 13, 2006 | 14.73 | 14.79 | 14.55 | 14.59 | 3664 | NYSE | TYL | Tue, Dec 12, 2006 | 14.76 | 14.79 | 14.42 | 14.65 | 3663 | NYSE | TYL | Mon, Dec 11, 2006 | 14.79 | 14.87 | 14.65 | 14.74 | 3662 | NYSE | TYL | Fri, Dec 8, 2006 | 14.80 | 14.90 | 14.61 | 14.77 | 3661 | NYSE | TYL | Thu, Dec 7, 2006 | 14.77 | 14.90 | 14.68 | 14.79 | 3660 | NYSE | TYL | Wed, Dec 6, 2006 | 14.74 | 14.80 | 14.64 | 14.72 | 3659 | NYSE | TYL | Tue, Dec 5, 2006 | 14.78 | 14.85 | 14.66 | 14.79 | 3658 | NYSE | TYL | Mon, Dec 4, 2006 | 14.25 | 14.80 | 14.24 | 14.75 | 3657 | NYSE | TYL | Fri, Dec 1, 2006 | 14.38 | 14.42 | 13.89 | 14.24 | 3656 | NYSE | TYL | Thu, Nov 30, 2006 | 14.55 | 14.68 | 14.45 | 14.45 | 3655 | NYSE | TYL | Wed, Nov 29, 2006 | 14.08 | 14.74 | 14.08 | 14.57 | 3654 | NYSE | TYL | Tue, Nov 28, 2006 | 14.12 | 14.15 | 13.93 | 14.06 | 3653 | NYSE | TYL | Mon, Nov 27, 2006 | 14.53 | 14.60 | 14.16 | 14.17 | 3652 | NYSE | TYL | Fri, Nov 24, 2006 | 14.67 | 14.82 | 14.34 | 14.62 | 3651 | NYSE | TYL | Wed, Nov 22, 2006 | 14.67 | 14.99 | 14.65 | 14.77 | 3650 | NYSE | TYL | Tue, Nov 21, 2006 | 14.32 | 14.63 | 14.26 | 14.59 | 3649 | NYSE | TYL | Mon, Nov 20, 2006 | 14.37 | 14.57 | 14.13 | 14.27 | 3648 | NYSE | TYL | Fri, Nov 17, 2006 | 14.43 | 14.44 | 14.12 | 14.35 | 3647 | NYSE | TYL | Thu, Nov 16, 2006 | 14.39 | 14.54 | 14.23 | 14.33 | 3646 | NYSE | TYL | Wed, Nov 15, 2006 | 13.95 | 14.38 | 13.86 | 14.35 | 3645 | NYSE | TYL | Tue, Nov 14, 2006 | 13.73 | 13.98 | 13.73 | 13.92 | 3644 | NYSE | TYL | Mon, Nov 13, 2006 | 13.71 | 13.82 | 13.62 | 13.73 | 3643 | NYSE | TYL | Fri, Nov 10, 2006 | 13.51 | 13.76 | 13.51 | 13.71 | 3642 | NYSE | TYL | Thu, Nov 9, 2006 | 13.58 | 13.83 | 13.42 | 13.50 | 3641 | NYSE | TYL | Wed, Nov 8, 2006 | 13.51 | 13.66 | 13.35 | 13.55 | 3640 | NYSE | TYL | Tue, Nov 7, 2006 | 13.80 | 13.95 | 13.45 | 13.55 | 3639 | NYSE | TYL | Mon, Nov 6, 2006 | 13.70 | 13.97 | 13.65 | 13.81 | 3638 | NYSE | TYL | Fri, Nov 3, 2006 | 13.55 | 13.84 | 13.54 | 13.65 | 3637 | NYSE | TYL | Thu, Nov 2, 2006 | 13.40 | 13.69 | 12.81 | 13.52 | 3636 | NYSE | TYL | Wed, Nov 1, 2006 | 14.12 | 14.13 | 13.47 | 13.48 | 3635 | NYSE | TYL | Tue, Oct 31, 2006 | 14.20 | 14.30 | 13.97 | 14.19 | 3634 | NYSE | TYL | Mon, Oct 30, 2006 | 14.07 | 14.28 | 14.02 | 14.28 | 3633 | NYSE | TYL | Fri, Oct 27, 2006 | 14.45 | 14.46 | 14.17 | 14.19 | 3632 | NYSE | TYL | Thu, Oct 26, 2006 | 14.03 | 14.55 | 13.55 | 14.45 | 3631 | NYSE | TYL | Wed, Oct 25, 2006 | 13.86 | 14.00 | 13.63 | 13.77 | 3630 | NYSE | TYL | Tue, Oct 24, 2006 | 13.77 | 13.80 | 13.48 | 13.80 | 3629 | NYSE | TYL | Mon, Oct 23, 2006 | 13.62 | 13.80 | 13.56 | 13.77 | 3628 | NYSE | TYL | Fri, Oct 20, 2006 | 14.01 | 14.01 | 13.68 | 13.69 | 3627 | NYSE | TYL | Thu, Oct 19, 2006 | 13.60 | 13.94 | 13.45 | 13.94 | 3626 | NYSE | TYL | Wed, Oct 18, 2006 | 14.01 | 14.39 | 13.26 | 13.51 | 3625 | NYSE | TYL | Tue, Oct 17, 2006 | 13.90 | 13.96 | 13.47 | 13.81 | 3624 | NYSE | TYL | Mon, Oct 16, 2006 | 13.80 | 14.09 | 13.79 | 14.00 | 3623 | NYSE | TYL | Fri, Oct 13, 2006 | 13.67 | 13.86 | 13.55 | 13.74 | 3622 | NYSE | TYL | Thu, Oct 12, 2006 | 13.25 | 13.90 | 13.20 | 13.59 | 3621 | NYSE | TYL | Wed, Oct 11, 2006 | 13.10 | 13.29 | 12.81 | 13.18 | 3620 | NYSE | TYL | Tue, Oct 10, 2006 | 13.07 | 13.25 | 13.00 | 13.10 | 3619 | NYSE | TYL | Mon, Oct 9, 2006 | 13.07 | 13.10 | 12.92 | 13.07 | 3618 | NYSE | TYL | Fri, Oct 6, 2006 | 13.21 | 13.22 | 13.01 | 13.11 | 3617 | NYSE | TYL | Thu, Oct 5, 2006 | 12.98 | 13.31 | 12.95 | 13.31 | 3616 | NYSE | TYL | Wed, Oct 4, 2006 | 12.69 | 13.02 | 12.69 | 12.92 | 3615 | NYSE | TYL | Tue, Oct 3, 2006 | 12.56 | 12.92 | 12.52 | 12.74 | 3614 | NYSE | TYL | Mon, Oct 2, 2006 | 12.88 | 12.88 | 12.41 | 12.55 | 3613 | NYSE | TYL | Fri, Sep 29, 2006 | 12.90 | 13.09 | 12.80 | 12.93 | 3612 | NYSE | TYL | Thu, Sep 28, 2006 | 12.99 | 13.04 | 12.55 | 12.85 | 3611 | NYSE | TYL | Wed, Sep 27, 2006 | 12.90 | 13.29 | 12.85 | 13.00 | 3610 | NYSE | TYL | Tue, Sep 26, 2006 | 13.01 | 13.19 | 12.92 | 12.98 | 3609 | NYSE | TYL | Mon, Sep 25, 2006 | 12.68 | 13.10 | 12.68 | 13.06 | 3608 | NYSE | TYL | Fri, Sep 22, 2006 | 12.92 | 13.02 | 12.63 | 12.68 | 3607 | NYSE | TYL | Thu, Sep 21, 2006 | 13.09 | 13.22 | 12.91 | 13.00 | 3606 | NYSE | TYL | Wed, Sep 20, 2006 | 12.90 | 13.24 | 12.90 | 13.04 | 3605 | NYSE | TYL | Tue, Sep 19, 2006 | 12.95 | 12.95 | 12.57 | 12.80 | 3604 | NYSE | TYL | Mon, Sep 18, 2006 | 12.69 | 12.97 | 12.68 | 12.95 | 3603 | NYSE | TYL | Fri, Sep 15, 2006 | 12.78 | 12.80 | 12.54 | 12.75 | 3602 | NYSE | TYL | Thu, Sep 14, 2006 | 12.75 | 12.83 | 12.59 | 12.68 | 3601 | NYSE | TYL | Wed, Sep 13, 2006 | 12.93 | 12.97 | 12.65 | 12.76 | 3600 | NYSE | TYL | Tue, Sep 12, 2006 | 13.04 | 13.10 | 12.91 | 12.97 | 3599 | NYSE | TYL | Mon, Sep 11, 2006 | 12.60 | 13.05 | 12.59 | 13.01 | 3598 | NYSE | TYL | Fri, Sep 8, 2006 | 12.75 | 12.76 | 12.58 | 12.64 | 3597 | NYSE | TYL | Thu, Sep 7, 2006 | 12.90 | 12.96 | 12.63 | 12.77 | 3596 | NYSE | TYL | Wed, Sep 6, 2006 | 13.15 | 13.15 | 12.87 | 12.99 | 3595 | NYSE | TYL | Tue, Sep 5, 2006 | 13.06 | 13.30 | 12.97 | 13.22 | 3594 | NYSE | TYL | Fri, Sep 1, 2006 | 13.14 | 13.14 | 12.99 | 13.06 | 3593 | NYSE | TYL | Thu, Aug 31, 2006 | 13.23 | 13.23 | 12.95 | 13.08 | 3592 | NYSE | TYL | Wed, Aug 30, 2006 | 13.00 | 13.36 | 12.90 | 13.19 | 3591 | NYSE | TYL | Tue, Aug 29, 2006 | 13.10 | 13.11 | 12.87 | 13.07 | 3590 | NYSE | TYL | Mon, Aug 28, 2006 | 13.00 | 13.17 | 12.83 | 13.11 | 3589 | NYSE | TYL | Fri, Aug 25, 2006 | 12.76 | 13.02 | 12.70 | 13.01 | 3588 | NYSE | TYL | Thu, Aug 24, 2006 | 12.59 | 12.77 | 12.50 | 12.75 | 3587 | NYSE | TYL | Wed, Aug 23, 2006 | 12.67 | 12.71 | 12.40 | 12.58 | 3586 | NYSE | TYL | Tue, Aug 22, 2006 | 12.60 | 12.81 | 12.52 | 12.67 | 3585 | NYSE | TYL | Mon, Aug 21, 2006 | 12.35 | 12.67 | 12.30 | 12.54 | 3584 | NYSE | TYL | Fri, Aug 18, 2006 | 12.10 | 12.48 | 11.70 | 12.48 | 3583 | NYSE | TYL | Thu, Aug 17, 2006 | 11.95 | 12.15 | 11.95 | 12.06 | 3582 | NYSE | TYL | Wed, Aug 16, 2006 | 12.09 | 12.14 | 12.02 | 12.04 | 3581 | NYSE | TYL | Tue, Aug 15, 2006 | 11.81 | 12.08 | 11.81 | 11.98 | 3580 | NYSE | TYL | Mon, Aug 14, 2006 | 11.70 | 11.94 | 11.61 | 11.65 | 3579 | NYSE | TYL | Fri, Aug 11, 2006 | 11.75 | 11.75 | 11.46 | 11.60 | 3578 | NYSE | TYL | Thu, Aug 10, 2006 | 11.71 | 11.91 | 11.57 | 11.78 | 3577 | NYSE | TYL | Wed, Aug 9, 2006 | 11.81 | 12.11 | 11.72 | 11.81 | 3576 | NYSE | TYL | Tue, Aug 8, 2006 | 12.15 | 12.15 | 11.74 | 11.76 | 3575 | NYSE | TYL | Mon, Aug 7, 2006 | 12.15 | 12.17 | 11.92 | 12.09 | 3574 | NYSE | TYL | Fri, Aug 4, 2006 | 12.40 | 12.43 | 11.92 | 12.15 | 3573 | NYSE | TYL | Thu, Aug 3, 2006 | 11.97 | 12.20 | 11.83 | 12.12 | 3572 | NYSE | TYL | Wed, Aug 2, 2006 | 11.88 | 12.00 | 11.79 | 11.95 | 3571 | NYSE | TYL | Tue, Aug 1, 2006 | 11.92 | 11.95 | 11.56 | 11.87 | 3570 | NYSE | TYL | Mon, Jul 31, 2006 | 12.10 | 12.10 | 11.85 | 12.02 | 3569 | NYSE | TYL | Fri, Jul 28, 2006 | 11.63 | 12.15 | 11.61 | 12.06 | 3568 | NYSE | TYL | Thu, Jul 27, 2006 | 11.07 | 11.85 | 11.07 | 11.73 | 3567 | NYSE | TYL | Wed, Jul 26, 2006 | 11.11 | 11.23 | 10.90 | 11.02 | 3566 | NYSE | TYL | Tue, Jul 25, 2006 | 11.15 | 11.26 | 11.00 | 11.19 | 3565 | NYSE | TYL | Mon, Jul 24, 2006 | 10.80 | 11.26 | 10.80 | 11.15 | 3564 | NYSE | TYL | Fri, Jul 21, 2006 | 10.78 | 10.83 | 10.64 | 10.76 | 3563 | NYSE | TYL | Thu, Jul 20, 2006 | 10.93 | 10.98 | 10.72 | 10.78 | 3562 | NYSE | TYL | Wed, Jul 19, 2006 | 10.51 | 10.99 | 10.50 | 10.88 | 3561 | NYSE | TYL | Tue, Jul 18, 2006 | 10.55 | 10.64 | 10.27 | 10.50 | 3560 | NYSE | TYL | Mon, Jul 17, 2006 | 10.49 | 10.65 | 10.40 | 10.47 | 3559 | NYSE | TYL | Fri, Jul 14, 2006 | 10.47 | 10.62 | 10.38 | 10.54 | 3558 | NYSE | TYL | Thu, Jul 13, 2006 | 10.60 | 10.60 | 10.52 | 10.52 | 3557 | NYSE | TYL | Wed, Jul 12, 2006 | 10.96 | 11.00 | 10.65 | 10.65 | 3556 | NYSE | TYL | Tue, Jul 11, 2006 | 10.81 | 11.00 | 10.70 | 11.00 | 3555 | NYSE | TYL | Mon, Jul 10, 2006 | 10.79 | 10.95 | 10.79 | 10.86 | 3554 | NYSE | TYL | Fri, Jul 7, 2006 | 10.95 | 11.05 | 10.73 | 10.77 | 3553 | NYSE | TYL | Thu, Jul 6, 2006 | 10.95 | 11.02 | 10.87 | 10.99 | 3552 | NYSE | TYL | Wed, Jul 5, 2006 | 10.80 | 10.99 | 10.61 | 10.92 | 3551 | NYSE | TYL | Mon, Jul 3, 2006 | 11.10 | 11.10 | 10.80 | 10.89 | 3550 | NYSE | TYL | Fri, Jun 30, 2006 | 11.20 | 11.25 | 11.06 | 11.20 | 3549 | NYSE | TYL | Thu, Jun 29, 2006 | 10.91 | 11.20 | 10.86 | 11.15 | 3548 | NYSE | TYL | Wed, Jun 28, 2006 | 10.89 | 10.92 | 10.71 | 10.82 | 3547 | NYSE | TYL | Tue, Jun 27, 2006 | 10.96 | 11.14 | 10.74 | 10.84 | 3546 | NYSE | TYL | Mon, Jun 26, 2006 | 10.92 | 11.01 | 10.77 | 10.98 | 3545 | NYSE | TYL | Fri, Jun 23, 2006 | 10.68 | 11.18 | 10.68 | 10.87 | 3544 | NYSE | TYL | Thu, Jun 22, 2006 | 10.50 | 10.63 | 10.38 | 10.48 | 3543 | NYSE | TYL | Wed, Jun 21, 2006 | 10.30 | 10.53 | 10.30 | 10.49 | 3542 | NYSE | TYL | Tue, Jun 20, 2006 | 10.32 | 10.38 | 10.30 | 10.30 | 3541 | NYSE | TYL | Mon, Jun 19, 2006 | 10.36 | 10.42 | 10.25 | 10.34 | 3540 | NYSE | TYL | Fri, Jun 16, 2006 | 10.59 | 10.61 | 10.25 | 10.33 | 3539 | NYSE | TYL | Thu, Jun 15, 2006 | 10.30 | 10.68 | 10.30 | 10.59 | 3538 | NYSE | TYL | Wed, Jun 14, 2006 | 10.25 | 10.37 | 10.25 | 10.31 | 3537 | NYSE | TYL | Tue, Jun 13, 2006 | 10.22 | 10.43 | 10.20 | 10.25 | 3536 | NYSE | TYL | Mon, Jun 12, 2006 | 10.40 | 10.43 | 10.16 | 10.30 | 3535 | NYSE | TYL | Fri, Jun 9, 2006 | 10.54 | 10.70 | 10.41 | 10.44 | 3534 | NYSE | TYL | Thu, Jun 8, 2006 | 10.68 | 10.83 | 10.25 | 10.54 | 3533 | NYSE | TYL | Wed, Jun 7, 2006 | 11.01 | 11.24 | 10.75 | 10.75 | 3532 | NYSE | TYL | Tue, Jun 6, 2006 | 10.75 | 11.00 | 10.70 | 10.99 | 3531 | NYSE | TYL | Mon, Jun 5, 2006 | 10.93 | 11.00 | 10.81 | 10.90 | 3530 | NYSE | TYL | Fri, Jun 2, 2006 | 10.84 | 10.96 | 10.51 | 10.92 | 3529 | NYSE | TYL | Thu, Jun 1, 2006 | 10.66 | 10.87 | 10.52 | 10.80 | 3528 | NYSE | TYL | Wed, May 31, 2006 | 10.39 | 10.70 | 10.35 | 10.63 | 3527 | NYSE | TYL | Tue, May 30, 2006 | 10.45 | 10.48 | 10.32 | 10.35 | 3526 | NYSE | TYL | Fri, May 26, 2006 | 10.23 | 10.69 | 10.21 | 10.51 | 3525 | NYSE | TYL | Thu, May 25, 2006 | 10.20 | 10.32 | 10.10 | 10.16 | 3524 | NYSE | TYL | Wed, May 24, 2006 | 10.05 | 10.49 | 10.00 | 10.12 | 3523 | NYSE | TYL | Tue, May 23, 2006 | 10.10 | 10.43 | 10.00 | 10.07 | 3522 | NYSE | TYL | Mon, May 22, 2006 | 10.12 | 10.12 | 9.80 | 10.04 | 3521 | NYSE | TYL | Fri, May 19, 2006 | 10.24 | 10.38 | 10.04 | 10.21 | 3520 | NYSE | TYL | Thu, May 18, 2006 | 10.33 | 10.50 | 10.23 | 10.26 | 3519 | NYSE | TYL | Wed, May 17, 2006 | 10.48 | 10.55 | 10.33 | 10.35 | 3518 | NYSE | TYL | Tue, May 16, 2006 | 10.52 | 10.75 | 10.50 | 10.58 | 3517 | NYSE | TYL | Mon, May 15, 2006 | 10.20 | 10.50 | 10.15 | 10.49 | 3516 | NYSE | TYL | Fri, May 12, 2006 | 10.43 | 10.45 | 10.15 | 10.30 | 3515 | NYSE | TYL | Thu, May 11, 2006 | 10.78 | 10.83 | 10.43 | 10.50 | 3514 | NYSE | TYL | Wed, May 10, 2006 | 10.92 | 11.03 | 10.80 | 10.88 | 3513 | NYSE | TYL | Tue, May 9, 2006 | 10.88 | 11.01 | 10.84 | 10.99 | 3512 | NYSE | TYL | Mon, May 8, 2006 | 11.00 | 11.05 | 10.86 | 10.88 | 3511 | NYSE | TYL | Fri, May 5, 2006 | 10.99 | 11.10 | 10.95 | 11.00 | 3510 | NYSE | TYL | Thu, May 4, 2006 | 10.93 | 11.10 | 10.86 | 10.99 | 3509 | NYSE | TYL | Wed, May 3, 2006 | 10.87 | 10.96 | 10.77 | 10.95 | 3508 | NYSE | TYL | Tue, May 2, 2006 | 10.83 | 11.00 | 10.72 | 10.90 | 3507 | NYSE | TYL | Mon, May 1, 2006 | 11.05 | 11.06 | 10.84 | 10.87 | 3506 | NYSE | TYL | Fri, Apr 28, 2006 | 10.91 | 11.10 | 10.76 | 11.03 | 3505 | NYSE | TYL | Thu, Apr 27, 2006 | 10.85 | 11.20 | 10.30 | 10.87 | 3504 | NYSE | TYL | Wed, Apr 26, 2006 | 10.83 | 11.13 | 10.83 | 10.96 | 3503 | NYSE | TYL | Tue, Apr 25, 2006 | 10.61 | 10.90 | 10.59 | 10.83 | 3502 | NYSE | TYL | Mon, Apr 24, 2006 | 10.82 | 10.82 | 10.64 | 10.69 | 3501 | NYSE | TYL | Fri, Apr 21, 2006 | 10.98 | 10.98 | 10.74 | 10.87 | 3500 | NYSE | TYL | Thu, Apr 20, 2006 | 10.92 | 10.98 | 10.77 | 10.92 | 3499 | NYSE | TYL | Wed, Apr 19, 2006 | 10.89 | 11.04 | 10.87 | 10.94 | 3498 | NYSE | TYL | Tue, Apr 18, 2006 | 10.81 | 11.00 | 10.80 | 10.94 | 3497 | NYSE | TYL | Mon, Apr 17, 2006 | 10.88 | 10.88 | 10.56 | 10.82 | 3496 | NYSE | TYL | Thu, Apr 13, 2006 | 10.87 | 11.03 | 10.78 | 10.91 | 3495 | NYSE | TYL | Wed, Apr 12, 2006 | 10.76 | 11.00 | 10.75 | 10.90 | 3494 | NYSE | TYL | Tue, Apr 11, 2006 | 10.76 | 10.82 | 10.56 | 10.75 | 3493 | NYSE | TYL | Mon, Apr 10, 2006 | 11.02 | 11.13 | 10.79 | 10.81 | 3492 | NYSE | TYL | Fri, Apr 7, 2006 | 11.30 | 11.41 | 11.03 | 11.03 | 3491 | NYSE | TYL | Thu, Apr 6, 2006 | 11.24 | 11.50 | 11.15 | 11.26 | 3490 | NYSE | TYL | Wed, Apr 5, 2006 | 11.10 | 11.21 | 11.10 | 11.21 | 3489 | NYSE | TYL | Tue, Apr 4, 2006 | 10.76 | 11.21 | 10.76 | 11.14 | 3488 | NYSE | TYL | Mon, Apr 3, 2006 | 11.00 | 11.11 | 10.76 | 10.79 | 3487 | NYSE | TYL | Fri, Mar 31, 2006 | 10.93 | 11.00 | 10.88 | 11.00 | 3486 | NYSE | TYL | Thu, Mar 30, 2006 | 10.94 | 11.00 | 10.80 | 10.95 | 3485 | NYSE | TYL | Wed, Mar 29, 2006 | 10.78 | 11.00 | 10.78 | 10.93 | 3484 | NYSE | TYL | Tue, Mar 28, 2006 | 10.89 | 11.00 | 10.76 | 10.79 | 3483 | NYSE | TYL | Mon, Mar 27, 2006 | 10.82 | 10.90 | 10.72 | 10.87 | 3482 | NYSE | TYL | Fri, Mar 24, 2006 | 10.78 | 10.88 | 10.75 | 10.82 | 3481 | NYSE | TYL | Thu, Mar 23, 2006 | 10.92 | 11.00 | 10.76 | 10.88 | 3480 | NYSE | TYL | Wed, Mar 22, 2006 | 10.92 | 10.93 | 10.72 | 10.82 | 3479 | NYSE | TYL | Tue, Mar 21, 2006 | 10.95 | 11.00 | 10.75 | 10.87 | 3478 | NYSE | TYL | Mon, Mar 20, 2006 | 10.31 | 10.36 | 10.15 | 10.23 | 3477 | NYSE | TYL | Fri, Mar 17, 2006 | 10.25 | 10.41 | 10.15 | 10.26 | 3476 | NYSE | TYL | Thu, Mar 16, 2006 | 10.19 | 10.23 | 10.10 | 10.23 | 3475 | NYSE | TYL | Wed, Mar 15, 2006 | 9.99 | 10.15 | 9.92 | 10.14 | 3474 | NYSE | TYL | Tue, Mar 14, 2006 | 9.94 | 10.00 | 9.90 | 9.99 | 3473 | NYSE | TYL | Mon, Mar 13, 2006 | 9.95 | 9.97 | 9.90 | 9.94 | 3472 | NYSE | TYL | Fri, Mar 10, 2006 | 9.89 | 9.96 | 9.86 | 9.95 | 3471 | NYSE | TYL | Thu, Mar 9, 2006 | 9.94 | 9.97 | 9.90 | 9.90 | 3470 | NYSE | TYL | Wed, Mar 8, 2006 | 9.91 | 9.98 | 9.87 | 9.92 | 3469 | NYSE | TYL | Tue, Mar 7, 2006 | 9.92 | 9.95 | 9.88 | 9.90 | 3468 | NYSE | TYL | Mon, Mar 6, 2006 | 9.90 | 9.96 | 9.85 | 9.96 | 3467 | NYSE | TYL | Fri, Mar 3, 2006 | 9.90 | 9.98 | 9.80 | 9.93 | 3466 | NYSE | TYL | Thu, Mar 2, 2006 | 9.90 | 9.99 | 9.78 | 9.90 | 3465 | NYSE | TYL | Wed, Mar 1, 2006 | 9.90 | 10.00 | 9.90 | 9.96 | 3464 | NYSE | TYL | Tue, Feb 28, 2006 | 9.99 | 10.00 | 9.78 | 9.91 | 3463 | NYSE | TYL | Mon, Feb 27, 2006 | 9.90 | 10.00 | 9.87 | 9.97 | 3462 | NYSE | TYL | Fri, Feb 24, 2006 | 9.83 | 10.00 | 9.70 | 10.00 | 3461 | NYSE | TYL | Thu, Feb 23, 2006 | 9.57 | 9.95 | 9.52 | 9.93 | 3460 | NYSE | TYL | Wed, Feb 22, 2006 | 9.65 | 9.70 | 9.56 | 9.61 | 3459 | NYSE | TYL | Tue, Feb 21, 2006 | 9.72 | 9.72 | 9.49 | 9.60 | 3458 | NYSE | TYL | Fri, Feb 17, 2006 | 8.75 | 9.79 | 8.75 | 9.70 | 3457 | NYSE | TYL | Thu, Feb 16, 2006 | 9.72 | 9.73 | 9.60 | 9.70 | 3456 | NYSE | TYL | Wed, Feb 15, 2006 | 9.69 | 9.75 | 9.59 | 9.69 | 3455 | NYSE | TYL | Tue, Feb 14, 2006 | 9.73 | 9.74 | 9.56 | 9.71 | 3454 | NYSE | TYL | Mon, Feb 13, 2006 | 9.66 | 9.75 | 9.56 | 9.70 | 3453 | NYSE | TYL | Fri, Feb 10, 2006 | 9.52 | 9.67 | 9.51 | 9.65 | 3452 | NYSE | TYL | Thu, Feb 9, 2006 | 9.68 | 9.73 | 9.53 | 9.59 | 3451 | NYSE | TYL | Wed, Feb 8, 2006 | 9.45 | 9.80 | 9.45 | 9.60 | 3450 | NYSE | TYL | Tue, Feb 7, 2006 | 9.50 | 9.55 | 9.43 | 9.47 | 3449 | NYSE | TYL | Mon, Feb 6, 2006 | 9.57 | 9.57 | 9.38 | 9.46 | 3448 | NYSE | TYL | Fri, Feb 3, 2006 | 9.50 | 9.60 | 9.40 | 9.50 | 3447 | NYSE | TYL | Thu, Feb 2, 2006 | 9.35 | 9.66 | 9.31 | 9.54 | 3446 | NYSE | TYL | Wed, Feb 1, 2006 | 8.69 | 9.49 | 8.68 | 9.45 | 3445 | NYSE | TYL | Tue, Jan 31, 2006 | 8.80 | 8.83 | 8.45 | 8.70 | 3444 | NYSE | TYL | Mon, Jan 30, 2006 | 8.90 | 8.90 | 8.67 | 8.76 | 3443 | NYSE | TYL | Fri, Jan 27, 2006 | 8.91 | 9.00 | 8.86 | 8.90 | 3442 | NYSE | TYL | Thu, Jan 26, 2006 | 8.70 | 9.03 | 8.68 | 8.91 | 3441 | NYSE | TYL | Wed, Jan 25, 2006 | 8.59 | 8.70 | 8.40 | 8.68 | 3440 | NYSE | TYL | Tue, Jan 24, 2006 | 8.70 | 8.74 | 8.65 | 8.69 | 3439 | NYSE | TYL | Mon, Jan 23, 2006 | 8.71 | 8.75 | 8.61 | 8.75 | 3438 | NYSE | TYL | Fri, Jan 20, 2006 | 8.90 | 8.90 | 8.62 | 8.68 | 3437 | NYSE | TYL | Thu, Jan 19, 2006 | 8.85 | 8.89 | 8.70 | 8.75 | 3436 | NYSE | TYL | Wed, Jan 18, 2006 | 8.87 | 8.96 | 8.81 | 8.82 | 3435 | NYSE | TYL | Tue, Jan 17, 2006 | 9.00 | 9.00 | 8.75 | 8.90 | 3434 | NYSE | TYL | Fri, Jan 13, 2006 | 8.97 | 9.00 | 8.88 | 9.00 | 3433 | NYSE | TYL | Thu, Jan 12, 2006 | 8.90 | 9.00 | 8.84 | 8.92 | 3432 | NYSE | TYL | Wed, Jan 11, 2006 | 9.04 | 9.04 | 8.85 | 8.94 | 3431 | NYSE | TYL | Tue, Jan 10, 2006 | 9.20 | 9.20 | 8.97 | 9.04 | 3430 | NYSE | TYL | Mon, Jan 9, 2006 | 9.10 | 9.23 | 9.03 | 9.20 | 3429 | NYSE | TYL | Fri, Jan 6, 2006 | 9.15 | 9.20 | 9.03 | 9.13 | 3428 | NYSE | TYL | Thu, Jan 5, 2006 | 9.00 | 9.20 | 8.92 | 9.08 | 3427 | NYSE | TYL | Wed, Jan 4, 2006 | 8.85 | 9.15 | 8.76 | 9.02 | 3426 | NYSE | TYL | Tue, Jan 3, 2006 | 8.78 | 8.96 | 8.62 | 8.91 | 3425 | NYSE | TYL | Fri, Dec 30, 2005 | 8.80 | 8.86 | 8.45 | 8.78 | 3424 | NYSE | TYL | Thu, Dec 29, 2005 | 8.80 | 8.87 | 8.69 | 8.83 | 3423 | NYSE | TYL | Wed, Dec 28, 2005 | 8.85 | 8.90 | 8.70 | 8.85 | 3422 | NYSE | TYL | Tue, Dec 27, 2005 | 8.92 | 8.98 | 8.76 | 8.85 | 3421 | NYSE | TYL | Fri, Dec 23, 2005 | 8.85 | 8.98 | 8.85 | 8.97 | 3420 | NYSE | TYL | Thu, Dec 22, 2005 | 8.91 | 8.96 | 8.81 | 8.87 | 3419 | NYSE | TYL | Wed, Dec 21, 2005 | 8.76 | 8.92 | 8.76 | 8.85 | 3418 | NYSE | TYL | Tue, Dec 20, 2005 | 8.88 | 8.91 | 8.75 | 8.76 | 3417 | NYSE | TYL | Mon, Dec 19, 2005 | 8.88 | 8.92 | 8.75 | 8.82 | 3416 | NYSE | TYL | Fri, Dec 16, 2005 | 9.00 | 9.00 | 8.72 | 8.95 | 3415 | NYSE | TYL | Thu, Dec 15, 2005 | 8.97 | 8.99 | 8.78 | 8.99 | 3414 | NYSE | TYL | Wed, Dec 14, 2005 | 8.96 | 9.03 | 8.94 | 8.97 | 3413 | NYSE | TYL | Tue, Dec 13, 2005 | 9.12 | 9.12 | 8.92 | 9.04 | 3412 | NYSE | TYL | Mon, Dec 12, 2005 | 9.07 | 9.15 | 8.90 | 9.08 | 3411 | NYSE | TYL | Fri, Dec 9, 2005 | 9.05 | 9.15 | 8.96 | 9.06 | 3410 | NYSE | TYL | Thu, Dec 8, 2005 | 8.89 | 9.10 | 8.85 | 9.10 | 3409 | NYSE | TYL | Wed, Dec 7, 2005 | 8.82 | 8.99 | 8.82 | 8.88 | 3408 | NYSE | TYL | Tue, Dec 6, 2005 | 8.93 | 8.99 | 8.80 | 8.89 | 3407 | NYSE | TYL | Mon, Dec 5, 2005 | 8.85 | 8.91 | 8.81 | 8.86 | 3406 | NYSE | TYL | Fri, Dec 2, 2005 | 8.85 | 8.95 | 8.84 | 8.95 | 3405 | NYSE | TYL | Thu, Dec 1, 2005 | 8.79 | 8.90 | 8.65 | 8.89 | 3404 | NYSE | TYL | Wed, Nov 30, 2005 | 8.65 | 8.75 | 8.65 | 8.75 | 3403 | NYSE | TYL | Tue, Nov 29, 2005 | 8.61 | 8.75 | 8.44 | 8.66 | 3402 | NYSE | TYL | Mon, Nov 28, 2005 | 8.90 | 8.90 | 8.57 | 8.64 | 3401 | NYSE | TYL | Fri, Nov 25, 2005 | 8.76 | 8.90 | 8.75 | 8.90 | 3400 | NYSE | TYL | Wed, Nov 23, 2005 | 8.73 | 8.83 | 8.73 | 8.81 | 3399 | NYSE | TYL | Tue, Nov 22, 2005 | 8.79 | 8.85 | 8.73 | 8.74 | 3398 | NYSE | TYL | Mon, Nov 21, 2005 | 8.77 | 8.89 | 8.67 | 8.86 | 3397 | NYSE | TYL | Fri, Nov 18, 2005 | 8.79 | 8.79 | 8.60 | 8.78 | 3396 | NYSE | TYL | Thu, Nov 17, 2005 | 8.55 | 8.85 | 8.55 | 8.75 | 3395 | NYSE | TYL | Wed, Nov 16, 2005 | 8.44 | 8.63 | 8.33 | 8.56 | 3394 | NYSE | TYL | Tue, Nov 15, 2005 | 8.28 | 8.55 | 8.28 | 8.49 | 3393 | NYSE | TYL | Mon, Nov 14, 2005 | 8.53 | 8.57 | 8.25 | 8.26 | 3392 | NYSE | TYL | Fri, Nov 11, 2005 | 8.51 | 8.65 | 8.45 | 8.55 | 3391 | NYSE | TYL | Thu, Nov 10, 2005 | 8.49 | 8.61 | 8.32 | 8.55 | 3390 | NYSE | TYL | Wed, Nov 9, 2005 | 8.36 | 8.59 | 8.32 | 8.54 | 3389 | NYSE | TYL | Tue, Nov 8, 2005 | 8.02 | 8.45 | 7.96 | 8.39 | 3388 | NYSE | TYL | Mon, Nov 7, 2005 | 8.11 | 8.24 | 8.04 | 8.12 | 3387 | NYSE | TYL | Fri, Nov 4, 2005 | 8.19 | 8.19 | 8.00 | 8.05 | 3386 | NYSE | TYL | Thu, Nov 3, 2005 | 8.35 | 8.35 | 8.20 | 8.20 | 3385 | NYSE | TYL | Wed, Nov 2, 2005 | 8.24 | 8.33 | 8.12 | 8.33 | 3384 | NYSE | TYL | Tue, Nov 1, 2005 | 8.14 | 8.28 | 8.10 | 8.27 | 3383 | NYSE | TYL | Mon, Oct 31, 2005 | 8.10 | 8.24 | 8.03 | 8.14 | 3382 | NYSE | TYL | Fri, Oct 28, 2005 | 8.10 | 8.10 | 7.97 | 8.01 | 3381 | NYSE | TYL | Thu, Oct 27, 2005 | 8.02 | 8.10 | 7.88 | 8.01 | 3380 | NYSE | TYL | Wed, Oct 26, 2005 | 8.00 | 8.25 | 8.00 | 8.10 | 3379 | NYSE | TYL | Tue, Oct 25, 2005 | 8.00 | 8.12 | 8.00 | 8.04 | 3378 | NYSE | TYL | Mon, Oct 24, 2005 | 8.17 | 8.17 | 7.99 | 8.10 | 3377 | NYSE | TYL | Fri, Oct 21, 2005 | 8.01 | 8.16 | 7.98 | 8.10 | 3376 | NYSE | TYL | Thu, Oct 20, 2005 | 8.14 | 8.22 | 7.95 | 8.00 | 3375 | NYSE | TYL | Wed, Oct 19, 2005 | 8.07 | 8.22 | 8.00 | 8.21 | 3374 | NYSE | TYL | Tue, Oct 18, 2005 | 8.10 | 8.24 | 8.05 | 8.11 | 3373 | NYSE | TYL | Mon, Oct 17, 2005 | 8.10 | 8.21 | 8.03 | 8.10 | 3372 | NYSE | TYL | Fri, Oct 14, 2005 | 8.22 | 8.25 | 8.03 | 8.17 | 3371 | NYSE | TYL | Thu, Oct 13, 2005 | 8.15 | 8.25 | 8.10 | 8.10 | 3370 | NYSE | TYL | Wed, Oct 12, 2005 | 8.21 | 8.26 | 8.10 | 8.20 | 3369 | NYSE | TYL | Tue, Oct 11, 2005 | 8.18 | 8.27 | 8.12 | 8.20 | 3368 | NYSE | TYL | Mon, Oct 10, 2005 | 8.70 | 8.70 | 8.10 | 8.15 | 3367 | NYSE | TYL | Fri, Oct 7, 2005 | 8.16 | 8.26 | 8.10 | 8.20 | 3366 | NYSE | TYL | Thu, Oct 6, 2005 | 7.95 | 8.18 | 7.95 | 8.14 | 3365 | NYSE | TYL | Wed, Oct 5, 2005 | 8.30 | 8.36 | 7.88 | 7.92 | 3364 | NYSE | TYL | Tue, Oct 4, 2005 | 8.29 | 8.53 | 8.27 | 8.43 | 3363 | NYSE | TYL | Mon, Oct 3, 2005 | 8.26 | 8.35 | 8.21 | 8.25 | 3362 | NYSE | TYL | Fri, Sep 30, 2005 | 8.32 | 8.35 | 8.17 | 8.28 | 3361 | NYSE | TYL | Thu, Sep 29, 2005 | 8.30 | 8.38 | 8.00 | 8.36 | 3360 | NYSE | TYL | Wed, Sep 28, 2005 | 8.42 | 8.45 | 8.10 | 8.32 | 3359 | NYSE | TYL | Tue, Sep 27, 2005 | 8.39 | 8.45 | 8.21 | 8.45 | 3358 | NYSE | TYL | Mon, Sep 26, 2005 | 8.58 | 8.59 | 8.35 | 8.39 | 3357 | NYSE | TYL | Fri, Sep 23, 2005 | 8.59 | 8.59 | 8.50 | 8.53 | 3356 | NYSE | TYL | Thu, Sep 22, 2005 | 8.50 | 8.60 | 8.48 | 8.50 | 3355 | NYSE | TYL | Wed, Sep 21, 2005 | 8.50 | 8.55 | 8.45 | 8.51 | 3354 | NYSE | TYL | Tue, Sep 20, 2005 | 8.54 | 8.58 | 8.45 | 8.51 | 3353 | NYSE | TYL | Mon, Sep 19, 2005 | 8.61 | 8.69 | 8.50 | 8.51 | 3352 | NYSE | TYL | Fri, Sep 16, 2005 | 8.50 | 8.66 | 8.36 | 8.66 | 3351 | NYSE | TYL | Thu, Sep 15, 2005 | 8.30 | 8.33 | 8.20 | 8.33 | 3350 | NYSE | TYL | Wed, Sep 14, 2005 | 8.20 | 8.35 | 8.20 | 8.26 | 3349 | NYSE | TYL | Tue, Sep 13, 2005 | 8.15 | 8.25 | 8.00 | 8.20 | 3348 | NYSE | TYL | Mon, Sep 12, 2005 | 8.27 | 8.33 | 8.23 | 8.25 | 3347 | NYSE | TYL | Fri, Sep 9, 2005 | 8.29 | 8.35 | 8.27 | 8.32 | 3346 | NYSE | TYL | Thu, Sep 8, 2005 | 8.25 | 8.30 | 8.02 | 8.29 | 3345 | NYSE | TYL | Wed, Sep 7, 2005 | 8.22 | 8.30 | 8.16 | 8.30 | 3344 | NYSE | TYL | Tue, Sep 6, 2005 | 8.00 | 8.25 | 7.95 | 8.24 | 3343 | NYSE | TYL | Fri, Sep 2, 2005 | 8.05 | 8.05 | 7.97 | 7.98 | 3342 | NYSE | TYL | Thu, Sep 1, 2005 | 8.13 | 8.22 | 8.03 | 8.05 | 3341 | NYSE | TYL | Wed, Aug 31, 2005 | 8.08 | 8.20 | 8.00 | 8.12 | 3340 | NYSE | TYL | Tue, Aug 30, 2005 | 8.08 | 8.10 | 8.00 | 8.07 | 3339 | NYSE | TYL | Mon, Aug 29, 2005 | 7.99 | 8.12 | 7.95 | 8.08 | 3338 | NYSE | TYL | Fri, Aug 26, 2005 | 8.00 | 8.08 | 7.95 | 8.00 | 3337 | NYSE | TYL | Thu, Aug 25, 2005 | 8.02 | 8.10 | 7.98 | 8.01 | 3336 | NYSE | TYL | Wed, Aug 24, 2005 | 7.90 | 8.13 | 7.90 | 8.01 | 3335 | NYSE | TYL | Tue, Aug 23, 2005 | 7.95 | 7.99 | 7.88 | 7.90 | 3334 | NYSE | TYL | Mon, Aug 22, 2005 | 7.94 | 7.99 | 7.88 | 7.94 | 3333 | NYSE | TYL | Fri, Aug 19, 2005 | 7.90 | 7.95 | 7.80 | 7.90 | 3332 | NYSE | TYL | Thu, Aug 18, 2005 | 7.90 | 7.92 | 7.80 | 7.90 | 3331 | NYSE | TYL | Wed, Aug 17, 2005 | 7.85 | 7.99 | 7.80 | 7.91 | 3330 | NYSE | TYL | Tue, Aug 16, 2005 | 7.82 | 7.89 | 7.80 | 7.85 | 3329 | NYSE | TYL | Mon, Aug 15, 2005 | 7.70 | 7.89 | 7.68 | 7.85 | 3328 | NYSE | TYL | Fri, Aug 12, 2005 | 7.68 | 7.70 | 7.61 | 7.69 | 3327 | NYSE | TYL | Thu, Aug 11, 2005 | 7.53 | 7.80 | 7.53 | 7.68 | 3326 | NYSE | TYL | Wed, Aug 10, 2005 | 7.62 | 7.70 | 7.47 | 7.52 | 3325 | NYSE | TYL | Tue, Aug 9, 2005 | 7.50 | 7.70 | 7.50 | 7.60 | 3324 | NYSE | TYL | Mon, Aug 8, 2005 | 7.85 | 7.87 | 7.33 | 7.47 | 3323 | NYSE | TYL | Fri, Aug 5, 2005 | 7.89 | 7.91 | 7.60 | 7.78 | 3322 | NYSE | TYL | Thu, Aug 4, 2005 | 7.82 | 7.90 | 7.80 | 7.89 | 3321 | NYSE | TYL | Wed, Aug 3, 2005 | 7.89 | 7.95 | 7.80 | 7.86 | 3320 | NYSE | TYL | Tue, Aug 2, 2005 | 7.90 | 7.96 | 7.85 | 7.89 | 3319 | NYSE | TYL | Mon, Aug 1, 2005 | 7.94 | 7.98 | 7.82 | 7.94 | 3318 | NYSE | TYL | Fri, Jul 29, 2005 | 7.84 | 8.00 | 7.72 | 7.94 | 3317 | NYSE | TYL | Thu, Jul 28, 2005 | 7.65 | 7.88 | 7.60 | 7.84 | 3316 | NYSE | TYL | Wed, Jul 27, 2005 | 7.45 | 7.57 | 7.30 | 7.44 | 3315 | NYSE | TYL | Tue, Jul 26, 2005 | 7.61 | 7.66 | 7.35 | 7.52 | 3314 | NYSE | TYL | Mon, Jul 25, 2005 | 7.75 | 7.86 | 7.60 | 7.60 | 3313 | NYSE | TYL | Fri, Jul 22, 2005 | 7.56 | 7.85 | 7.56 | 7.80 | 3312 | NYSE | TYL | Thu, Jul 21, 2005 | 7.78 | 7.82 | 7.53 | 7.53 | 3311 | NYSE | TYL | Wed, Jul 20, 2005 | 7.68 | 7.90 | 7.61 | 7.79 | 3310 | NYSE | TYL | Tue, Jul 19, 2005 | 7.61 | 7.80 | 7.61 | 7.73 | 3309 | NYSE | TYL | Mon, Jul 18, 2005 | 7.69 | 7.70 | 7.53 | 7.55 | 3308 | NYSE | TYL | Fri, Jul 15, 2005 | 7.60 | 7.79 | 7.44 | 7.68 | 3307 | NYSE | TYL | Thu, Jul 14, 2005 | 7.71 | 7.80 | 7.56 | 7.61 | 3306 | NYSE | TYL | Wed, Jul 13, 2005 | 7.78 | 7.78 | 7.40 | 7.66 | 3305 | NYSE | TYL | Tue, Jul 12, 2005 | 7.70 | 7.80 | 7.69 | 7.78 | 3304 | NYSE | TYL | Mon, Jul 11, 2005 | 7.54 | 7.74 | 7.54 | 7.70 | 3303 | NYSE | TYL | Fri, Jul 8, 2005 | 7.53 | 7.64 | 7.46 | 7.52 | 3302 | NYSE | TYL | Thu, Jul 7, 2005 | 7.56 | 7.60 | 7.25 | 7.53 | 3301 | NYSE | TYL | Wed, Jul 6, 2005 | 7.86 | 7.86 | 7.55 | 7.56 | 3300 | NYSE | TYL | Tue, Jul 5, 2005 | 7.55 | 7.90 | 7.53 | 7.86 | 3299 | NYSE | TYL | Fri, Jul 1, 2005 | 7.57 | 7.57 | 7.53 | 7.54 | 3298 | NYSE | TYL | Thu, Jun 30, 2005 | 7.70 | 7.71 | 7.44 | 7.56 | 3297 | NYSE | TYL | Wed, Jun 29, 2005 | 7.52 | 7.75 | 7.52 | 7.70 | 3296 | NYSE | TYL | Tue, Jun 28, 2005 | 7.37 | 7.53 | 7.35 | 7.52 | 3295 | NYSE | TYL | Mon, Jun 27, 2005 | 7.35 | 7.38 | 7.20 | 7.37 | 3294 | NYSE | TYL | Fri, Jun 24, 2005 | 7.30 | 7.44 | 7.15 | 7.37 | 3293 | NYSE | TYL | Thu, Jun 23, 2005 | 7.28 | 7.50 | 7.28 | 7.31 | 3292 | NYSE | TYL | Wed, Jun 22, 2005 | 7.40 | 7.53 | 7.00 | 7.28 | 3291 | NYSE | TYL | Tue, Jun 21, 2005 | 7.43 | 7.57 | 7.39 | 7.40 | 3290 | NYSE | TYL | Mon, Jun 20, 2005 | 7.55 | 7.70 | 7.43 | 7.45 | 3289 | NYSE | TYL | Fri, Jun 17, 2005 | 7.68 | 7.72 | 7.47 | 7.58 | 3288 | NYSE | TYL | Thu, Jun 16, 2005 | 7.49 | 7.78 | 7.41 | 7.53 | 3287 | NYSE | TYL | Wed, Jun 15, 2005 | 7.33 | 7.54 | 7.30 | 7.49 | 3286 | NYSE | TYL | Tue, Jun 14, 2005 | 7.10 | 7.30 | 7.03 | 7.29 | 3285 | NYSE | TYL | Mon, Jun 13, 2005 | 7.01 | 7.15 | 6.92 | 7.11 | 3284 | NYSE | TYL | Fri, Jun 10, 2005 | 6.84 | 7.16 | 6.84 | 7.00 | 3283 | NYSE | TYL | Thu, Jun 9, 2005 | 6.81 | 7.07 | 6.73 | 6.94 | 3282 | NYSE | TYL | Wed, Jun 8, 2005 | 6.79 | 6.90 | 6.79 | 6.81 | 3281 | NYSE | TYL | Tue, Jun 7, 2005 | 6.67 | 6.91 | 6.67 | 6.75 | 3280 | NYSE | TYL | Mon, Jun 6, 2005 | 6.60 | 6.74 | 6.57 | 6.67 | 3279 | NYSE | TYL | Fri, Jun 3, 2005 | 6.58 | 6.78 | 6.55 | 6.55 | 3278 | NYSE | TYL | Thu, Jun 2, 2005 | 6.59 | 6.75 | 6.58 | 6.58 | 3277 | NYSE | TYL | Wed, Jun 1, 2005 | 6.50 | 6.67 | 6.50 | 6.59 | 3276 | NYSE | TYL | Tue, May 31, 2005 | 6.50 | 6.55 | 6.49 | 6.51 | 3275 | NYSE | TYL | Fri, May 27, 2005 | 6.43 | 6.65 | 6.41 | 6.51 | 3274 | NYSE | TYL | Thu, May 26, 2005 | 6.25 | 6.43 | 6.21 | 6.40 | 3273 | NYSE | TYL | Wed, May 25, 2005 | 6.15 | 6.40 | 6.04 | 6.28 | 3272 | NYSE | TYL | Tue, May 24, 2005 | 6.26 | 6.32 | 6.14 | 6.20 | 3271 | NYSE | TYL | Mon, May 23, 2005 | 6.14 | 6.32 | 6.14 | 6.24 | 3270 | NYSE | TYL | Fri, May 20, 2005 | 6.15 | 6.22 | 6.07 | 6.21 | 3269 | NYSE | TYL | Thu, May 19, 2005 | 6.11 | 6.25 | 5.98 | 6.14 | 3268 | NYSE | TYL | Wed, May 18, 2005 | 6.00 | 6.32 | 6.00 | 6.12 | 3267 | NYSE | TYL | Tue, May 17, 2005 | 6.01 | 6.10 | 5.95 | 6.00 | 3266 | NYSE | TYL | Mon, May 16, 2005 | 5.76 | 6.15 | 5.70 | 6.01 | 3265 | NYSE | TYL | Fri, May 13, 2005 | 5.75 | 5.80 | 5.71 | 5.75 | 3264 | NYSE | TYL | Thu, May 12, 2005 | 5.70 | 5.84 | 5.58 | 5.73 | 3263 | NYSE | TYL | Wed, May 11, 2005 | 5.76 | 5.81 | 5.69 | 5.69 | 3262 | NYSE | TYL | Tue, May 10, 2005 | 5.77 | 5.79 | 5.71 | 5.74 | 3261 | NYSE | TYL | Mon, May 9, 2005 | 5.86 | 5.89 | 5.75 | 5.77 | 3260 | NYSE | TYL | Fri, May 6, 2005 | 5.90 | 6.09 | 5.87 | 5.90 | 3259 | NYSE | TYL | Thu, May 5, 2005 | 5.73 | 5.83 | 5.73 | 5.80 | 3258 | NYSE | TYL | Wed, May 4, 2005 | 5.86 | 5.99 | 5.75 | 5.77 | 3257 | NYSE | TYL | Tue, May 3, 2005 | 5.75 | 5.99 | 5.72 | 5.81 | 3256 | NYSE | TYL | Mon, May 2, 2005 | 5.75 | 5.76 | 5.70 | 5.75 | 3255 | NYSE | TYL | Fri, Apr 29, 2005 | 5.90 | 5.90 | 5.71 | 5.78 | 3254 | NYSE | TYL | Thu, Apr 28, 2005 | 6.25 | 6.26 | 5.25 | 5.90 | 3253 | NYSE | TYL | Wed, Apr 27, 2005 | 6.97 | 7.30 | 6.87 | 7.15 | 3252 | NYSE | TYL | Tue, Apr 26, 2005 | 7.24 | 7.35 | 6.91 | 6.97 | 3251 | NYSE | TYL | Mon, Apr 25, 2005 | 7.03 | 7.38 | 6.98 | 7.18 | 3250 | NYSE | TYL | Fri, Apr 22, 2005 | 7.05 | 7.25 | 6.86 | 6.93 | 3249 | NYSE | TYL | Thu, Apr 21, 2005 | 6.95 | 7.10 | 6.93 | 7.05 | 3248 | NYSE | TYL | Wed, Apr 20, 2005 | 7.00 | 7.00 | 6.85 | 6.91 | 3247 | NYSE | TYL | Tue, Apr 19, 2005 | 6.80 | 7.07 | 6.80 | 7.00 | 3246 | NYSE | TYL | Mon, Apr 18, 2005 | 7.07 | 7.13 | 6.90 | 6.96 | 3245 | NYSE | TYL | Fri, Apr 15, 2005 | 7.51 | 7.51 | 7.10 | 7.20 | 3244 | NYSE | TYL | Thu, Apr 14, 2005 | 7.50 | 7.54 | 7.43 | 7.50 | 3243 | NYSE | TYL | Wed, Apr 13, 2005 | 7.52 | 7.58 | 7.45 | 7.50 | 3242 | NYSE | TYL | Tue, Apr 12, 2005 | 7.49 | 7.65 | 7.45 | 7.52 | 3241 | NYSE | TYL | Mon, Apr 11, 2005 | 7.50 | 7.59 | 7.49 | 7.50 | 3240 | NYSE | TYL | Fri, Apr 8, 2005 | 7.68 | 7.80 | 7.50 | 7.50 | 3239 | NYSE | TYL | Thu, Apr 7, 2005 | 7.60 | 7.80 | 7.50 | 7.68 | 3238 | NYSE | TYL | Wed, Apr 6, 2005 | 7.59 | 7.80 | 7.57 | 7.63 | 3237 | NYSE | TYL | Tue, Apr 5, 2005 | 7.58 | 7.90 | 7.53 | 7.60 | 3236 | NYSE | TYL | Mon, Apr 4, 2005 | 7.41 | 7.61 | 7.36 | 7.58 | 3235 | NYSE | TYL | Fri, Apr 1, 2005 | 7.65 | 7.65 | 7.45 | 7.45 | 3234 | NYSE | TYL | Thu, Mar 31, 2005 | 7.50 | 7.61 | 7.35 | 7.61 | 3233 | NYSE | TYL | Wed, Mar 30, 2005 | 7.51 | 7.68 | 7.50 | 7.54 | 3232 | NYSE | TYL | Tue, Mar 29, 2005 | 7.43 | 7.60 | 7.41 | 7.51 | 3231 | NYSE | TYL | Mon, Mar 28, 2005 | 7.40 | 7.46 | 7.31 | 7.44 | 3230 | NYSE | TYL | Thu, Mar 24, 2005 | 7.26 | 7.43 | 7.26 | 7.30 | 3229 | NYSE | TYL | Wed, Mar 23, 2005 | 7.25 | 7.45 | 7.24 | 7.29 | 3228 | NYSE | TYL | Tue, Mar 22, 2005 | 7.40 | 7.47 | 7.15 | 7.28 | 3227 | NYSE | TYL | Mon, Mar 21, 2005 | 7.10 | 7.46 | 7.10 | 7.46 | 3226 | NYSE | TYL | Fri, Mar 18, 2005 | 7.23 | 7.23 | 7.04 | 7.11 | 3225 | NYSE | TYL | Thu, Mar 17, 2005 | 7.01 | 7.20 | 6.99 | 7.13 | 3224 | NYSE | TYL | Wed, Mar 16, 2005 | 7.17 | 7.20 | 7.02 | 7.02 | 3223 | NYSE | TYL | Tue, Mar 15, 2005 | 7.11 | 7.20 | 7.11 | 7.16 | 3222 | NYSE | TYL | Mon, Mar 14, 2005 | 7.00 | 7.15 | 7.00 | 7.15 | 3221 | NYSE | TYL | Fri, Mar 11, 2005 | 6.97 | 7.06 | 6.95 | 7.04 | 3220 | NYSE | TYL | Thu, Mar 10, 2005 | 6.76 | 7.15 | 6.76 | 6.98 | 3219 | NYSE | TYL | Wed, Mar 9, 2005 | 6.90 | 7.00 | 6.65 | 6.77 | 3218 | NYSE | TYL | Tue, Mar 8, 2005 | 6.97 | 7.05 | 6.93 | 6.93 | 3217 | NYSE | TYL | Mon, Mar 7, 2005 | 7.17 | 7.17 | 6.95 | 6.99 | 3216 | NYSE | TYL | Fri, Mar 4, 2005 | 7.08 | 7.17 | 7.06 | 7.17 | 3215 | NYSE | TYL | Thu, Mar 3, 2005 | 7.12 | 7.15 | 7.02 | 7.08 | 3214 | NYSE | TYL | Wed, Mar 2, 2005 | 7.14 | 7.27 | 7.02 | 7.02 | 3213 | NYSE | TYL | Tue, Mar 1, 2005 | 7.14 | 7.24 | 7.10 | 7.16 | 3212 | NYSE | TYL | Mon, Feb 28, 2005 | 7.11 | 7.14 | 7.04 | 7.04 | 3211 | NYSE | TYL | Fri, Feb 25, 2005 | 7.18 | 7.18 | 7.10 | 7.14 | 3210 | NYSE | TYL | Thu, Feb 24, 2005 | 7.00 | 7.15 | 6.97 | 7.15 | 3209 | NYSE | TYL | Wed, Feb 23, 2005 | 7.02 | 7.10 | 7.00 | 7.00 | 3208 | NYSE | TYL | Tue, Feb 22, 2005 | 7.26 | 7.26 | 7.03 | 7.05 | 3207 | NYSE | TYL | Fri, Feb 18, 2005 | 7.20 | 7.40 | 7.19 | 7.28 | 3206 | NYSE | TYL | Thu, Feb 17, 2005 | 7.09 | 7.25 | 7.03 | 7.19 | 3205 | NYSE | TYL | Wed, Feb 16, 2005 | 7.15 | 7.15 | 7.01 | 7.09 | 3204 | NYSE | TYL | Tue, Feb 15, 2005 | 7.18 | 7.20 | 7.05 | 7.15 | 3203 | NYSE | TYL | Mon, Feb 14, 2005 | 6.55 | 7.18 | 6.55 | 7.14 | 3202 | NYSE | TYL | Fri, Feb 11, 2005 | 6.62 | 6.67 | 6.50 | 6.58 | 3201 | NYSE | TYL | Thu, Feb 10, 2005 | 6.65 | 6.70 | 6.46 | 6.62 | 3200 | NYSE | TYL | Wed, Feb 9, 2005 | 6.84 | 6.90 | 6.61 | 6.64 | 3199 | NYSE | TYL | Tue, Feb 8, 2005 | 6.65 | 6.74 | 6.50 | 6.74 | 3198 | NYSE | TYL | Mon, Feb 7, 2005 | 6.57 | 6.70 | 6.50 | 6.61 | 3197 | NYSE | TYL | Fri, Feb 4, 2005 | 6.57 | 6.65 | 6.49 | 6.62 | 3196 | NYSE | TYL | Thu, Feb 3, 2005 | 6.90 | 6.90 | 6.29 | 6.57 | 3195 | NYSE | TYL | Wed, Feb 2, 2005 | 7.20 | 7.36 | 7.07 | 7.13 | 3194 | NYSE | TYL | Tue, Feb 1, 2005 | 7.68 | 7.68 | 7.20 | 7.29 | 3193 | NYSE | TYL | Mon, Jan 31, 2005 | 7.24 | 7.65 | 7.20 | 7.65 | 3192 | NYSE | TYL | Fri, Jan 28, 2005 | 7.35 | 7.60 | 7.10 | 7.15 | 3191 | NYSE | TYL | Thu, Jan 27, 2005 | 7.25 | 7.43 | 7.24 | 7.25 | 3190 | NYSE | TYL | Wed, Jan 26, 2005 | 7.36 | 7.45 | 7.25 | 7.35 | 3189 | NYSE | TYL | Tue, Jan 25, 2005 | 7.79 | 7.79 | 7.21 | 7.26 | 3188 | NYSE | TYL | Mon, Jan 24, 2005 | 7.37 | 7.40 | 7.21 | 7.35 | 3187 | NYSE | TYL | Fri, Jan 21, 2005 | 7.22 | 7.64 | 7.21 | 7.42 | 3186 | NYSE | TYL | Thu, Jan 20, 2005 | 7.50 | 7.55 | 7.20 | 7.22 | 3185 | NYSE | TYL | Wed, Jan 19, 2005 | 7.80 | 7.91 | 7.50 | 7.59 | 3184 | NYSE | TYL | Tue, Jan 18, 2005 | 7.85 | 7.99 | 7.72 | 7.87 | 3183 | NYSE | TYL | Fri, Jan 14, 2005 | 7.75 | 7.90 | 7.71 | 7.75 | 3182 | NYSE | TYL | Thu, Jan 13, 2005 | 7.76 | 7.91 | 7.61 | 7.69 | 3181 | NYSE | TYL | Wed, Jan 12, 2005 | 7.88 | 7.88 | 7.70 | 7.76 | 3180 | NYSE | TYL | Tue, Jan 11, 2005 | 7.82 | 8.00 | 7.76 | 7.82 | 3179 | NYSE | TYL | Mon, Jan 10, 2005 | 7.76 | 8.03 | 7.73 | 7.88 | 3178 | NYSE | TYL | Fri, Jan 7, 2005 | 7.85 | 7.90 | 7.71 | 7.77 | 3177 | NYSE | TYL | Thu, Jan 6, 2005 | 7.92 | 8.05 | 7.80 | 7.83 | 3176 | NYSE | TYL | Wed, Jan 5, 2005 | 8.12 | 8.14 | 7.85 | 7.86 | 3175 | NYSE | TYL | Tue, Jan 4, 2005 | 8.20 | 8.30 | 7.99 | 8.02 | 3174 | NYSE | TYL | Mon, Jan 3, 2005 | 8.38 | 8.45 | 8.12 | 8.19 | 3173 | NYSE | TYL | Fri, Dec 31, 2004 | 8.39 | 8.46 | 8.28 | 8.36 | 3172 | NYSE | TYL | Thu, Dec 30, 2004 | 8.49 | 8.50 | 8.32 | 8.35 | 3171 | NYSE | TYL | Wed, Dec 29, 2004 | 8.27 | 8.40 | 8.21 | 8.29 | 3170 | NYSE | TYL | Tue, Dec 28, 2004 | 8.21 | 8.38 | 8.14 | 8.35 | 3169 | NYSE | TYL | Mon, Dec 27, 2004 | 8.32 | 8.42 | 8.06 | 8.21 | 3168 | NYSE | TYL | Thu, Dec 23, 2004 | 8.22 | 8.35 | 8.20 | 8.35 | 3167 | NYSE | TYL | Wed, Dec 22, 2004 | 8.23 | 8.38 | 8.12 | 8.24 | 3166 | NYSE | TYL | Tue, Dec 21, 2004 | 8.03 | 8.32 | 8.03 | 8.24 | 3165 | NYSE | TYL | Mon, Dec 20, 2004 | 8.40 | 8.45 | 8.02 | 8.03 | 3164 | NYSE | TYL | Fri, Dec 17, 2004 | 8.08 | 8.30 | 8.05 | 8.16 | 3163 | NYSE | TYL | Thu, Dec 16, 2004 | 8.06 | 8.19 | 8.00 | 8.01 | 3162 | NYSE | TYL | Wed, Dec 15, 2004 | 7.85 | 8.07 | 7.75 | 8.03 | 3161 | NYSE | TYL | Tue, Dec 14, 2004 | 8.03 | 8.09 | 7.72 | 7.80 | 3160 | NYSE | TYL | Mon, Dec 13, 2004 | 7.82 | 8.06 | 7.78 | 8.03 | 3159 | NYSE | TYL | Fri, Dec 10, 2004 | 7.70 | 7.94 | 7.63 | 7.83 | 3158 | NYSE | TYL | Thu, Dec 9, 2004 | 7.87 | 7.89 | 7.67 | 7.71 | 3157 | NYSE | TYL | Wed, Dec 8, 2004 | 7.79 | 7.91 | 7.78 | 7.87 | 3156 | NYSE | TYL | Tue, Dec 7, 2004 | 7.67 | 7.91 | 7.60 | 7.70 | 3155 | NYSE | TYL | Mon, Dec 6, 2004 | 7.81 | 7.90 | 7.67 | 7.69 | 3154 | NYSE | TYL | Fri, Dec 3, 2004 | 7.85 | 7.99 | 7.80 | 7.85 | 3153 | NYSE | TYL | Thu, Dec 2, 2004 | 7.90 | 8.07 | 7.86 | 7.87 | 3152 | NYSE | TYL | Wed, Dec 1, 2004 | 7.75 | 8.12 | 7.75 | 7.92 | 3151 | NYSE | TYL | Tue, Nov 30, 2004 | 8.00 | 8.06 | 7.82 | 7.84 | 3150 | NYSE | TYL | Mon, Nov 29, 2004 | 8.05 | 8.20 | 7.98 | 8.01 | 3149 | NYSE | TYL | Fri, Nov 26, 2004 | 8.05 | 8.11 | 8.00 | 8.00 | 3148 | NYSE | TYL | Wed, Nov 24, 2004 | 8.10 | 8.12 | 8.00 | 8.05 | 3147 | NYSE | TYL | Tue, Nov 23, 2004 | 8.11 | 8.19 | 8.00 | 8.13 | 3146 | NYSE | TYL | Mon, Nov 22, 2004 | 8.04 | 8.18 | 8.04 | 8.11 | 3145 | NYSE | TYL | Fri, Nov 19, 2004 | 8.07 | 8.15 | 8.00 | 8.06 | 3144 | NYSE | TYL | Thu, Nov 18, 2004 | 8.09 | 8.15 | 8.01 | 8.13 | 3143 | NYSE | TYL | Wed, Nov 17, 2004 | 8.07 | 8.25 | 8.04 | 8.14 | 3142 | NYSE | TYL | Tue, Nov 16, 2004 | 8.08 | 8.19 | 7.77 | 8.06 | 3141 | NYSE | TYL | Mon, Nov 15, 2004 | 8.08 | 8.29 | 8.00 | 8.18 | 3140 | NYSE | TYL | Fri, Nov 12, 2004 | 8.07 | 8.16 | 7.89 | 8.00 | 3139 | NYSE | TYL | Thu, Nov 11, 2004 | 8.15 | 8.31 | 8.03 | 8.10 | 3138 | NYSE | TYL | Wed, Nov 10, 2004 | 8.21 | 8.45 | 8.17 | 8.17 | 3137 | NYSE | TYL | Tue, Nov 9, 2004 | 8.00 | 8.30 | 8.00 | 8.20 | 3136 | NYSE | TYL | Mon, Nov 8, 2004 | 8.14 | 8.15 | 7.96 | 8.00 | 3135 | NYSE | TYL | Fri, Nov 5, 2004 | 8.07 | 8.16 | 8.01 | 8.11 | 3134 | NYSE | TYL | Thu, Nov 4, 2004 | 8.06 | 8.24 | 7.95 | 7.99 | 3133 | NYSE | TYL | Wed, Nov 3, 2004 | 8.18 | 8.36 | 8.11 | 8.16 | 3132 | NYSE | TYL | Tue, Nov 2, 2004 | 8.31 | 8.45 | 7.99 | 8.00 | 3131 | NYSE | TYL | Mon, Nov 1, 2004 | 8.65 | 8.70 | 8.11 | 8.21 | 3130 | NYSE | TYL | Fri, Oct 29, 2004 | 8.74 | 8.96 | 8.60 | 8.72 | 3129 | NYSE | TYL | Thu, Oct 28, 2004 | 9.25 | 9.25 | 8.60 | 8.74 | 3128 | NYSE | TYL | Wed, Oct 27, 2004 | 9.54 | 9.59 | 9.40 | 9.49 | 3127 | NYSE | TYL | Tue, Oct 26, 2004 | 9.44 | 9.54 | 9.40 | 9.53 | 3126 | NYSE | TYL | Mon, Oct 25, 2004 | 9.40 | 9.55 | 9.33 | 9.44 | 3125 | NYSE | TYL | Fri, Oct 22, 2004 | 9.55 | 9.66 | 9.44 | 9.47 | 3124 | NYSE | TYL | Thu, Oct 21, 2004 | 9.51 | 9.64 | 9.45 | 9.60 | 3123 | NYSE | TYL | Wed, Oct 20, 2004 | 9.55 | 9.62 | 9.49 | 9.59 | 3122 | NYSE | TYL | Tue, Oct 19, 2004 | 9.47 | 9.67 | 9.47 | 9.55 | 3121 | NYSE | TYL | Mon, Oct 18, 2004 | 9.54 | 9.60 | 9.39 | 9.44 | 3120 | NYSE | TYL | Fri, Oct 15, 2004 | 9.48 | 9.69 | 9.48 | 9.59 | 3119 | NYSE | TYL | Thu, Oct 14, 2004 | 9.63 | 9.63 | 9.46 | 9.50 | 3118 | NYSE | TYL | Wed, Oct 13, 2004 | 9.66 | 9.69 | 9.46 | 9.55 | 3117 | NYSE | TYL | Tue, Oct 12, 2004 | 9.51 | 9.61 | 9.51 | 9.56 | 3116 | NYSE | TYL | Mon, Oct 11, 2004 | 9.50 | 9.64 | 9.49 | 9.61 | 3115 | NYSE | TYL | Fri, Oct 8, 2004 | 9.50 | 9.70 | 9.45 | 9.55 | 3114 | NYSE | TYL | Thu, Oct 7, 2004 | 9.89 | 9.89 | 9.51 | 9.56 | 3113 | NYSE | TYL | Wed, Oct 6, 2004 | 9.56 | 9.99 | 9.53 | 9.89 | 3112 | NYSE | TYL | Tue, Oct 5, 2004 | 9.15 | 9.64 | 9.13 | 9.55 | 3111 | NYSE | TYL | Mon, Oct 4, 2004 | 9.00 | 9.24 | 8.98 | 9.23 | 3110 | NYSE | TYL | Fri, Oct 1, 2004 | 8.85 | 9.05 | 8.79 | 8.99 | 3109 | NYSE | TYL | Thu, Sep 30, 2004 | 8.72 | 8.85 | 8.60 | 8.84 | 3108 | NYSE | TYL | Wed, Sep 29, 2004 | 8.66 | 8.80 | 8.60 | 8.77 | 3107 | NYSE | TYL | Tue, Sep 28, 2004 | 8.50 | 8.71 | 8.50 | 8.66 | 3106 | NYSE | TYL | Mon, Sep 27, 2004 | 8.45 | 8.64 | 8.45 | 8.49 | 3105 | NYSE | TYL | Fri, Sep 24, 2004 | 8.49 | 8.57 | 8.34 | 8.35 | 3104 | NYSE | TYL | Thu, Sep 23, 2004 | 8.43 | 8.62 | 8.42 | 8.47 | 3103 | NYSE | TYL | Wed, Sep 22, 2004 | 8.70 | 8.76 | 8.34 | 8.42 | 3102 | NYSE | TYL | Tue, Sep 21, 2004 | 8.72 | 8.86 | 8.62 | 8.78 | 3101 | NYSE | TYL | Mon, Sep 20, 2004 | 8.62 | 8.88 | 8.59 | 8.72 | 3100 | NYSE | TYL | Fri, Sep 17, 2004 | 8.93 | 8.93 | 8.60 | 8.62 | 3099 | NYSE | TYL | Thu, Sep 16, 2004 | 8.76 | 9.09 | 8.76 | 8.89 | 3098 | NYSE | TYL | Wed, Sep 15, 2004 | 8.73 | 8.89 | 8.68 | 8.75 | 3097 | NYSE | TYL | Tue, Sep 14, 2004 | 8.85 | 8.85 | 8.58 | 8.68 | 3096 | NYSE | TYL | Mon, Sep 13, 2004 | 9.01 | 9.20 | 8.85 | 8.92 | 3095 | NYSE | TYL | Fri, Sep 10, 2004 | 9.18 | 9.22 | 8.93 | 9.01 | 3094 | NYSE | TYL | Thu, Sep 9, 2004 | 9.26 | 9.35 | 9.17 | 9.27 | 3093 | NYSE | TYL | Wed, Sep 8, 2004 | 9.10 | 9.36 | 9.10 | 9.22 | 3092 | NYSE | TYL | Tue, Sep 7, 2004 | 9.08 | 9.32 | 9.00 | 9.09 | 3091 | NYSE | TYL | Fri, Sep 3, 2004 | 9.10 | 9.23 | 8.97 | 9.05 | 3090 | NYSE | TYL | Thu, Sep 2, 2004 | 8.97 | 9.22 | 8.92 | 9.20 | 3089 | NYSE | TYL | Wed, Sep 1, 2004 | 9.04 | 9.23 | 8.90 | 9.03 | 3088 | NYSE | TYL | Tue, Aug 31, 2004 | 8.99 | 9.17 | 8.99 | 9.10 | 3087 | NYSE | TYL | Mon, Aug 30, 2004 | 9.06 | 9.12 | 8.99 | 8.99 | 3086 | NYSE | TYL | Fri, Aug 27, 2004 | 9.13 | 9.22 | 8.99 | 9.04 | 3085 | NYSE | TYL | Thu, Aug 26, 2004 | 9.14 | 9.20 | 9.00 | 9.09 | 3084 | NYSE | TYL | Wed, Aug 25, 2004 | 8.96 | 9.17 | 8.87 | 9.13 | 3083 | NYSE | TYL | Tue, Aug 24, 2004 | 9.12 | 9.18 | 8.99 | 9.03 | 3082 | NYSE | TYL | Mon, Aug 23, 2004 | 9.00 | 9.13 | 8.86 | 9.04 | 3081 | NYSE | TYL | Fri, Aug 20, 2004 | 8.88 | 9.15 | 8.88 | 9.10 | 3080 | NYSE | TYL | Thu, Aug 19, 2004 | 8.84 | 9.06 | 8.81 | 8.90 | 3079 | NYSE | TYL | Wed, Aug 18, 2004 | 8.52 | 8.98 | 8.48 | 8.94 | 3078 | NYSE | TYL | Tue, Aug 17, 2004 | 8.65 | 8.65 | 8.52 | 8.62 | 3077 | NYSE | TYL | Mon, Aug 16, 2004 | 8.65 | 8.73 | 8.53 | 8.66 | 3076 | NYSE | TYL | Fri, Aug 13, 2004 | 8.60 | 8.80 | 8.60 | 8.70 | 3075 | NYSE | TYL | Thu, Aug 12, 2004 | 8.89 | 8.89 | 8.40 | 8.50 | 3074 | NYSE | TYL | Wed, Aug 11, 2004 | 8.99 | 9.00 | 8.75 | 8.99 | 3073 | NYSE | TYL | Tue, Aug 10, 2004 | 8.57 | 9.06 | 8.57 | 8.99 | 3072 | NYSE | TYL | Mon, Aug 9, 2004 | 8.83 | 8.90 | 8.50 | 8.53 | 3071 | NYSE | TYL | Fri, Aug 6, 2004 | 9.04 | 9.17 | 8.60 | 8.70 | 3070 | NYSE | TYL | Thu, Aug 5, 2004 | 9.21 | 9.35 | 9.04 | 9.04 | 3069 | NYSE | TYL | Wed, Aug 4, 2004 | 9.10 | 9.35 | 9.04 | 9.21 | 3068 | NYSE | TYL | Tue, Aug 3, 2004 | 9.22 | 9.35 | 9.08 | 9.17 | 3067 | NYSE | TYL | Mon, Aug 2, 2004 | 9.20 | 9.34 | 9.00 | 9.25 | 3066 | NYSE | TYL | Fri, Jul 30, 2004 | 9.30 | 9.36 | 9.04 | 9.20 | 3065 | NYSE | TYL | Thu, Jul 29, 2004 | 8.85 | 9.47 | 8.79 | 9.21 | 3064 | NYSE | TYL | Wed, Jul 28, 2004 | 8.51 | 8.85 | 8.38 | 8.63 | 3063 | NYSE | TYL | Tue, Jul 27, 2004 | 8.42 | 8.66 | 8.36 | 8.60 | 3062 | NYSE | TYL | Mon, Jul 26, 2004 | 8.55 | 8.68 | 8.36 | 8.51 | 3061 | NYSE | TYL | Fri, Jul 23, 2004 | 8.51 | 8.75 | 8.33 | 8.51 | 3060 | NYSE | TYL | Thu, Jul 22, 2004 | 8.41 | 8.68 | 8.30 | 8.61 | 3059 | NYSE | TYL | Wed, Jul 21, 2004 | 8.84 | 8.84 | 8.42 | 8.53 | 3058 | NYSE | TYL | Tue, Jul 20, 2004 | 8.51 | 8.87 | 8.44 | 8.74 | 3057 | NYSE | TYL | Mon, Jul 19, 2004 | 8.38 | 8.60 | 8.30 | 8.49 | 3056 | NYSE | TYL | Fri, Jul 16, 2004 | 8.15 | 8.33 | 8.15 | 8.23 | 3055 | NYSE | TYL | Thu, Jul 15, 2004 | 8.00 | 8.15 | 7.97 | 7.97 | 3054 | NYSE | TYL | Wed, Jul 14, 2004 | 8.12 | 8.33 | 8.00 | 8.04 | 3053 | NYSE | TYL | Tue, Jul 13, 2004 | 8.29 | 8.39 | 8.15 | 8.17 | 3052 | NYSE | TYL | Mon, Jul 12, 2004 | 8.36 | 8.40 | 8.15 | 8.29 | 3051 | NYSE | TYL | Fri, Jul 9, 2004 | 8.42 | 8.65 | 8.10 | 8.42 | 3050 | NYSE | TYL | Thu, Jul 8, 2004 | 8.82 | 8.82 | 8.33 | 8.35 | 3049 | NYSE | TYL | Wed, Jul 7, 2004 | 8.97 | 9.07 | 8.88 | 8.89 | 3048 | NYSE | TYL | Tue, Jul 6, 2004 | 9.17 | 9.24 | 8.91 | 9.02 | 3047 | NYSE | TYL | Fri, Jul 2, 2004 | 9.30 | 9.30 | 9.10 | 9.21 | 3046 | NYSE | TYL | Thu, Jul 1, 2004 | 9.45 | 9.45 | 9.30 | 9.35 | 3045 | NYSE | TYL | Wed, Jun 30, 2004 | 9.28 | 9.54 | 9.26 | 9.46 | 3044 | NYSE | TYL | Tue, Jun 29, 2004 | 9.77 | 10.05 | 9.00 | 9.26 | 3043 | NYSE | TYL | Mon, Jun 28, 2004 | 10.00 | 10.00 | 9.55 | 9.82 | 3042 | NYSE | TYL | Fri, Jun 25, 2004 | 8.79 | 10.10 | 8.75 | 10.10 | 3041 | NYSE | TYL | Thu, Jun 24, 2004 | 8.90 | 9.14 | 8.69 | 8.69 | 3040 | NYSE | TYL | Wed, Jun 23, 2004 | 8.80 | 9.00 | 8.65 | 8.95 | 3039 | NYSE | TYL | Tue, Jun 22, 2004 | 8.92 | 8.95 | 8.52 | 8.85 | 3038 | NYSE | TYL | Mon, Jun 21, 2004 | 8.82 | 9.01 | 8.78 | 9.00 | 3037 | NYSE | TYL | Fri, Jun 18, 2004 | 8.73 | 8.85 | 8.68 | 8.85 | 3036 | NYSE | TYL | Thu, Jun 17, 2004 | 8.51 | 8.66 | 8.26 | 8.66 | 3035 | NYSE | TYL | Wed, Jun 16, 2004 | 8.50 | 8.80 | 8.43 | 8.49 | 3034 | NYSE | TYL | Tue, Jun 15, 2004 | 8.23 | 8.57 | 8.23 | 8.48 | 3033 | NYSE | TYL | Mon, Jun 14, 2004 | 8.74 | 8.78 | 8.17 | 8.21 | 3032 | NYSE | TYL | Thu, Jun 10, 2004 | 8.71 | 8.82 | 8.55 | 8.74 | 3031 | NYSE | TYL | Wed, Jun 9, 2004 | 9.02 | 9.02 | 8.60 | 8.63 | 3030 | NYSE | TYL | Tue, Jun 8, 2004 | 9.02 | 9.02 | 8.82 | 8.95 | 3029 | NYSE | TYL | Mon, Jun 7, 2004 | 8.97 | 9.01 | 8.90 | 8.99 | 3028 | NYSE | TYL | Fri, Jun 4, 2004 | 8.95 | 8.98 | 8.86 | 8.89 | 3027 | NYSE | TYL | Thu, Jun 3, 2004 | 8.98 | 8.98 | 8.85 | 8.86 | 3026 | NYSE | TYL | Wed, Jun 2, 2004 | 9.05 | 9.09 | 8.95 | 9.00 | 3025 | NYSE | TYL | Tue, Jun 1, 2004 | 8.87 | 9.08 | 8.87 | 9.01 | 3024 | NYSE | TYL | Fri, May 28, 2004 | 9.03 | 9.20 | 8.90 | 8.90 | 3023 | NYSE | TYL | Thu, May 27, 2004 | 9.37 | 9.39 | 8.87 | 9.03 | 3022 | NYSE | TYL | Wed, May 26, 2004 | 9.22 | 9.40 | 9.10 | 9.39 | 3021 | NYSE | TYL | Tue, May 25, 2004 | 9.21 | 9.35 | 8.95 | 9.26 | 3020 | NYSE | TYL | Mon, May 24, 2004 | 9.21 | 9.33 | 9.03 | 9.13 | 3019 | NYSE | TYL | Fri, May 21, 2004 | 8.94 | 9.20 | 8.94 | 9.16 | 3018 | NYSE | TYL | Thu, May 20, 2004 | 8.91 | 9.12 | 8.85 | 8.95 | 3017 | NYSE | TYL | Wed, May 19, 2004 | 9.02 | 9.28 | 8.79 | 8.81 | 3016 | NYSE | TYL | Tue, May 18, 2004 | 8.77 | 8.90 | 8.77 | 8.88 | 3015 | NYSE | TYL | Mon, May 17, 2004 | 8.67 | 8.91 | 8.65 | 8.84 | 3014 | NYSE | TYL | Fri, May 14, 2004 | 8.87 | 9.05 | 8.76 | 8.78 | 3013 | NYSE | TYL | Thu, May 13, 2004 | 8.95 | 9.00 | 8.83 | 8.92 | 3012 | NYSE | TYL | Wed, May 12, 2004 | 8.66 | 9.05 | 8.48 | 9.05 | 3011 | NYSE | TYL | Tue, May 11, 2004 | 8.77 | 8.77 | 8.40 | 8.76 | 3010 | NYSE | TYL | Mon, May 10, 2004 | 9.00 | 9.03 | 8.75 | 8.77 | 3009 | NYSE | TYL | Fri, May 7, 2004 | 9.25 | 9.40 | 9.04 | 9.04 | 3008 | NYSE | TYL | Thu, May 6, 2004 | 9.43 | 9.43 | 9.06 | 9.37 | 3007 | NYSE | TYL | Wed, May 5, 2004 | 9.75 | 9.86 | 9.51 | 9.52 | 3006 | NYSE | TYL | Tue, May 4, 2004 | 9.52 | 9.85 | 9.50 | 9.78 | 3005 | NYSE | TYL | Mon, May 3, 2004 | 9.25 | 9.56 | 9.25 | 9.52 | 3004 | NYSE | TYL | Fri, Apr 30, 2004 | 9.45 | 9.66 | 9.37 | 9.44 | 3003 | NYSE | TYL | Thu, Apr 29, 2004 | 9.75 | 9.79 | 9.36 | 9.45 | 3002 | NYSE | TYL | Wed, Apr 28, 2004 | 9.78 | 9.81 | 9.59 | 9.75 | 3001 | NYSE | TYL | Tue, Apr 27, 2004 | 9.71 | 9.82 | 9.65 | 9.82 | 3000 | NYSE | TYL | Mon, Apr 26, 2004 | 9.74 | 9.79 | 9.50 | 9.69 | 2999 | NYSE | TYL | Fri, Apr 23, 2004 | 9.70 | 9.74 | 9.41 | 9.70 | 2998 | NYSE | TYL | Thu, Apr 22, 2004 | 9.60 | 9.85 | 9.54 | 9.73 | 2997 | NYSE | TYL | Wed, Apr 21, 2004 | 9.51 | 9.60 | 9.31 | 9.59 | 2996 | NYSE | TYL | Tue, Apr 20, 2004 | 9.74 | 9.74 | 9.50 | 9.51 | 2995 | NYSE | TYL | Mon, Apr 19, 2004 | 9.70 | 9.75 | 9.56 | 9.74 | 2994 | NYSE | TYL | Fri, Apr 16, 2004 | 9.81 | 9.81 | 9.55 | 9.70 | 2993 | NYSE | TYL | Thu, Apr 15, 2004 | 9.75 | 9.81 | 9.70 | 9.73 | 2992 | NYSE | TYL | Wed, Apr 14, 2004 | 9.45 | 9.94 | 9.36 | 9.80 | 2991 | NYSE | TYL | Tue, Apr 13, 2004 | 9.48 | 9.64 | 9.42 | 9.52 | 2990 | NYSE | TYL | Mon, Apr 12, 2004 | 9.30 | 9.71 | 9.30 | 9.64 | 2989 | NYSE | TYL | Thu, Apr 8, 2004 | 9.75 | 10.00 | 9.75 | 9.83 | 2988 | NYSE | TYL | Wed, Apr 7, 2004 | 9.65 | 9.76 | 9.51 | 9.67 | 2987 | NYSE | TYL | Tue, Apr 6, 2004 | 9.81 | 9.90 | 9.75 | 9.78 | 2986 | NYSE | TYL | Mon, Apr 5, 2004 | 9.79 | 9.94 | 9.78 | 9.90 | 2985 | NYSE | TYL | Fri, Apr 2, 2004 | 9.83 | 9.95 | 9.75 | 9.78 | 2984 | NYSE | TYL | Thu, Apr 1, 2004 | 9.65 | 9.83 | 9.65 | 9.82 | 2983 | NYSE | TYL | Wed, Mar 31, 2004 | 9.86 | 9.86 | 9.54 | 9.71 | 2982 | NYSE | TYL | Tue, Mar 30, 2004 | 9.58 | 9.80 | 9.53 | 9.77 | 2981 | NYSE | TYL | Mon, Mar 29, 2004 | 9.40 | 9.68 | 9.40 | 9.68 | 2980 | NYSE | TYL | Fri, Mar 26, 2004 | 9.33 | 9.55 | 9.25 | 9.45 | 2979 | NYSE | TYL | Thu, Mar 25, 2004 | 9.03 | 9.45 | 9.03 | 9.28 | 2978 | NYSE | TYL | Wed, Mar 24, 2004 | 9.16 | 9.16 | 9.00 | 9.00 | 2977 | NYSE | TYL | Tue, Mar 23, 2004 | 9.07 | 9.29 | 9.07 | 9.15 | 2976 | NYSE | TYL | Mon, Mar 22, 2004 | 9.05 | 9.16 | 8.95 | 8.99 | 2975 | NYSE | TYL | Fri, Mar 19, 2004 | 9.20 | 9.20 | 9.01 | 9.10 | 2974 | NYSE | TYL | Thu, Mar 18, 2004 | 9.40 | 9.40 | 9.13 | 9.20 | 2973 | NYSE | TYL | Wed, Mar 17, 2004 | 9.25 | 9.60 | 9.25 | 9.60 | 2972 | NYSE | TYL | Tue, Mar 16, 2004 | 9.00 | 9.25 | 9.00 | 9.17 | 2971 | NYSE | TYL | Mon, Mar 15, 2004 | 9.05 | 9.25 | 9.00 | 9.00 | 2970 | NYSE | TYL | Fri, Mar 12, 2004 | 9.10 | 9.48 | 9.05 | 9.45 | 2969 | NYSE | TYL | Thu, Mar 11, 2004 | 8.80 | 9.46 | 8.80 | 9.18 | 2968 | NYSE | TYL | Wed, Mar 10, 2004 | 9.25 | 9.58 | 9.07 | 9.12 | 2967 | NYSE | TYL | Tue, Mar 9, 2004 | 9.26 | 9.57 | 9.22 | 9.35 | 2966 | NYSE | TYL | Mon, Mar 8, 2004 | 9.64 | 9.75 | 9.29 | 9.36 | 2965 | NYSE | TYL | Fri, Mar 5, 2004 | 9.72 | 9.88 | 9.53 | 9.64 | 2964 | NYSE | TYL | Thu, Mar 4, 2004 | 9.29 | 9.88 | 9.26 | 9.82 | 2963 | NYSE | TYL | Wed, Mar 3, 2004 | 9.62 | 9.67 | 9.02 | 9.19 | 2962 | NYSE | TYL | Tue, Mar 2, 2004 | 9.50 | 9.70 | 9.50 | 9.62 | 2961 | NYSE | TYL | Mon, Mar 1, 2004 | 9.30 | 9.59 | 9.12 | 9.59 | 2960 | NYSE | TYL | Fri, Feb 27, 2004 | 9.01 | 9.37 | 9.01 | 9.31 | 2959 | NYSE | TYL | Thu, Feb 26, 2004 | 9.19 | 9.30 | 8.75 | 9.01 | 2958 | NYSE | TYL | Wed, Feb 25, 2004 | 9.01 | 9.26 | 8.99 | 9.09 | 2957 | NYSE | TYL | Tue, Feb 24, 2004 | 8.84 | 9.15 | 8.84 | 9.01 | 2956 | NYSE | TYL | Mon, Feb 23, 2004 | 9.35 | 9.44 | 8.85 | 8.91 | 2955 | NYSE | TYL | Fri, Feb 20, 2004 | 9.52 | 9.52 | 9.26 | 9.38 | 2954 | NYSE | TYL | Thu, Feb 19, 2004 | 9.48 | 9.82 | 9.48 | 9.53 | 2953 | NYSE | TYL | Wed, Feb 18, 2004 | 9.27 | 9.47 | 9.15 | 9.30 | 2952 | NYSE | TYL | Tue, Feb 17, 2004 | 9.30 | 9.35 | 9.04 | 9.27 | 2951 | NYSE | TYL | Fri, Feb 13, 2004 | 9.50 | 9.65 | 9.20 | 9.23 | 2950 | NYSE | TYL | Thu, Feb 12, 2004 | 10.09 | 10.09 | 9.45 | 9.57 | 2949 | NYSE | TYL | Wed, Feb 11, 2004 | 9.70 | 10.10 | 9.70 | 10.09 | 2948 | NYSE | TYL | Tue, Feb 10, 2004 | 9.50 | 9.70 | 9.41 | 9.50 | 2947 | NYSE | TYL | Mon, Feb 9, 2004 | 9.62 | 9.71 | 9.42 | 9.48 | 2946 | NYSE | TYL | Fri, Feb 6, 2004 | 9.15 | 9.80 | 9.07 | 9.62 | 2945 | NYSE | TYL | Thu, Feb 5, 2004 | 9.20 | 9.46 | 8.75 | 9.15 | 2944 | NYSE | TYL | Wed, Feb 4, 2004 | 9.75 | 9.85 | 8.99 | 9.22 | 2943 | NYSE | TYL | Tue, Feb 3, 2004 | 10.08 | 10.13 | 9.88 | 9.94 | 2942 | NYSE | TYL | Mon, Feb 2, 2004 | 10.00 | 10.22 | 9.79 | 9.98 | 2941 | NYSE | TYL | Fri, Jan 30, 2004 | 10.10 | 10.10 | 9.71 | 10.00 | 2940 | NYSE | TYL | Thu, Jan 29, 2004 | 10.35 | 10.54 | 9.50 | 10.09 | 2939 | NYSE | TYL | Wed, Jan 28, 2004 | 10.70 | 10.76 | 10.10 | 10.20 | 2938 | NYSE | TYL | Tue, Jan 27, 2004 | 10.88 | 10.95 | 10.62 | 10.70 | 2937 | NYSE | TYL | Mon, Jan 26, 2004 | 10.75 | 10.89 | 10.41 | 10.88 | 2936 | NYSE | TYL | Fri, Jan 23, 2004 | 10.45 | 10.78 | 10.38 | 10.77 | 2935 | NYSE | TYL | Thu, Jan 22, 2004 | 10.69 | 10.74 | 10.45 | 10.53 | 2934 | NYSE | TYL | Wed, Jan 21, 2004 | 11.05 | 11.05 | 10.40 | 10.79 | 2933 | NYSE | TYL | Tue, Jan 20, 2004 | 10.90 | 11.00 | 10.73 | 10.99 | 2932 | NYSE | TYL | Fri, Jan 16, 2004 | 10.50 | 10.68 | 10.45 | 10.68 | 2931 | NYSE | TYL | Thu, Jan 15, 2004 | 10.20 | 10.59 | 10.20 | 10.59 | 2930 | NYSE | TYL | Wed, Jan 14, 2004 | 10.23 | 10.30 | 10.18 | 10.20 | 2929 | NYSE | TYL | Tue, Jan 13, 2004 | 9.98 | 10.15 | 9.95 | 10.15 | 2928 | NYSE | TYL | Mon, Jan 12, 2004 | 9.81 | 10.04 | 9.78 | 9.98 | 2927 | NYSE | TYL | Fri, Jan 9, 2004 | 9.89 | 10.10 | 9.76 | 9.85 | 2926 | NYSE | TYL | Thu, Jan 8, 2004 | 9.91 | 9.95 | 9.79 | 9.87 | 2925 | NYSE | TYL | Wed, Jan 7, 2004 | 10.00 | 10.12 | 9.85 | 9.90 | 2924 | NYSE | TYL | Tue, Jan 6, 2004 | 9.90 | 10.15 | 9.84 | 10.14 | 2923 | NYSE | TYL | Mon, Jan 5, 2004 | 9.77 | 9.95 | 9.77 | 9.89 | 2922 | NYSE | TYL | Fri, Jan 2, 2004 | 9.73 | 9.90 | 9.62 | 9.77 | 2921 | NYSE | TYL | Wed, Dec 31, 2003 | 9.85 | 10.00 | 9.54 | 9.63 | 2920 | NYSE | TYL | Tue, Dec 30, 2003 | 9.90 | 10.15 | 9.90 | 10.00 | 2919 | NYSE | TYL | Mon, Dec 29, 2003 | 9.95 | 9.98 | 9.79 | 9.89 | 2918 | NYSE | TYL | Fri, Dec 26, 2003 | 9.70 | 9.94 | 9.70 | 9.93 | 2917 | NYSE | TYL | Wed, Dec 24, 2003 | 9.80 | 9.99 | 9.70 | 9.70 | 2916 | NYSE | TYL | Tue, Dec 23, 2003 | 9.58 | 9.98 | 9.48 | 9.85 | 2915 | NYSE | TYL | Mon, Dec 22, 2003 | 9.20 | 9.75 | 9.10 | 9.58 | 2914 | NYSE | TYL | Fri, Dec 19, 2003 | 9.16 | 9.16 | 8.94 | 9.10 | 2913 | NYSE | TYL | Thu, Dec 18, 2003 | 9.00 | 9.18 | 8.98 | 9.16 | 2912 | NYSE | TYL | Wed, Dec 17, 2003 | 9.35 | 9.36 | 8.92 | 9.00 | 2911 | NYSE | TYL | Tue, Dec 16, 2003 | 9.05 | 9.35 | 8.94 | 9.35 | 2910 | NYSE | TYL | Mon, Dec 15, 2003 | 9.10 | 9.36 | 8.90 | 9.01 | 2909 | NYSE | TYL | Fri, Dec 12, 2003 | 8.89 | 9.10 | 8.80 | 9.04 | 2908 | NYSE | TYL | Thu, Dec 11, 2003 | 8.47 | 8.87 | 8.41 | 8.80 | 2907 | NYSE | TYL | Wed, Dec 10, 2003 | 8.60 | 8.64 | 8.45 | 8.57 | 2906 | NYSE | TYL | Tue, Dec 9, 2003 | 8.54 | 8.74 | 8.51 | 8.54 | 2905 | NYSE | TYL | Mon, Dec 8, 2003 | 8.20 | 8.54 | 8.20 | 8.44 | 2904 | NYSE | TYL | Fri, Dec 5, 2003 | 8.00 | 8.25 | 7.81 | 8.13 | 2903 | NYSE | TYL | Thu, Dec 4, 2003 | 8.22 | 8.25 | 7.75 | 7.97 | 2902 | NYSE | TYL | Wed, Dec 3, 2003 | 8.98 | 9.25 | 8.55 | 8.58 | 2901 | NYSE | TYL | Tue, Dec 2, 2003 | 8.64 | 9.02 | 8.56 | 8.97 | 2900 | NYSE | TYL | Mon, Dec 1, 2003 | 8.49 | 8.74 | 8.41 | 8.57 | 2899 | NYSE | TYL | Fri, Nov 28, 2003 | 8.38 | 8.43 | 8.30 | 8.40 | 2898 | NYSE | TYL | Wed, Nov 26, 2003 | 8.34 | 8.40 | 8.20 | 8.35 | 2897 | NYSE | TYL | Tue, Nov 25, 2003 | 8.14 | 8.35 | 8.07 | 8.33 | 2896 | NYSE | TYL | Mon, Nov 24, 2003 | 7.90 | 8.25 | 7.90 | 8.24 | 2895 | NYSE | TYL | Fri, Nov 21, 2003 | 8.20 | 8.21 | 7.85 | 7.88 | 2894 | NYSE | TYL | Thu, Nov 20, 2003 | 8.02 | 8.14 | 8.01 | 8.10 | 2893 | NYSE | TYL | Wed, Nov 19, 2003 | 7.72 | 8.10 | 7.72 | 8.05 | 2892 | NYSE | TYL | Tue, Nov 18, 2003 | 8.00 | 8.10 | 7.70 | 7.70 | 2891 | NYSE | TYL | Mon, Nov 17, 2003 | 7.85 | 8.19 | 7.77 | 8.08 | 2890 | NYSE | TYL | Fri, Nov 14, 2003 | 8.24 | 8.24 | 7.95 | 7.95 | 2889 | NYSE | TYL | Thu, Nov 13, 2003 | 8.16 | 8.25 | 8.05 | 8.19 | 2888 | NYSE | TYL | Wed, Nov 12, 2003 | 7.79 | 8.18 | 7.75 | 8.17 | 2887 | NYSE | TYL | Tue, Nov 11, 2003 | 8.07 | 8.07 | 7.75 | 7.89 | 2886 | NYSE | TYL | Mon, Nov 10, 2003 | 8.00 | 8.09 | 7.95 | 7.97 | 2885 | NYSE | TYL | Fri, Nov 7, 2003 | 8.10 | 8.20 | 8.00 | 8.05 | 2884 | NYSE | TYL | Thu, Nov 6, 2003 | 8.00 | 8.07 | 7.94 | 8.07 | 2883 | NYSE | TYL | Wed, Nov 5, 2003 | 8.00 | 8.10 | 7.90 | 7.97 | 2882 | NYSE | TYL | Tue, Nov 4, 2003 | 7.99 | 8.05 | 7.93 | 8.00 | 2881 | NYSE | TYL | Mon, Nov 3, 2003 | 7.97 | 8.06 | 7.89 | 7.98 | 2880 | NYSE | TYL | Fri, Oct 31, 2003 | 7.98 | 8.06 | 7.88 | 7.92 | 2879 | NYSE | TYL | Thu, Oct 30, 2003 | 7.90 | 8.10 | 7.80 | 7.93 | 2878 | NYSE | TYL | Wed, Oct 29, 2003 | 7.73 | 7.80 | 7.62 | 7.72 | 2877 | NYSE | TYL | Tue, Oct 28, 2003 | 7.74 | 7.75 | 7.57 | 7.67 | 2876 | NYSE | TYL | Mon, Oct 27, 2003 | 7.45 | 7.75 | 7.45 | 7.65 | 2875 | NYSE | TYL | Fri, Oct 24, 2003 | 7.30 | 7.45 | 7.26 | 7.35 | 2874 | NYSE | TYL | Thu, Oct 23, 2003 | 7.30 | 7.49 | 7.26 | 7.35 | 2873 | NYSE | TYL | Wed, Oct 22, 2003 | 7.61 | 7.65 | 7.35 | 7.40 | 2872 | NYSE | TYL | Tue, Oct 21, 2003 | 7.60 | 7.70 | 7.46 | 7.70 | 2871 | NYSE | TYL | Mon, Oct 20, 2003 | 7.30 | 7.75 | 7.30 | 7.59 | 2870 | NYSE | TYL | Fri, Oct 17, 2003 | 7.40 | 7.41 | 7.15 | 7.20 | 2869 | NYSE | TYL | Thu, Oct 16, 2003 | 7.47 | 7.50 | 7.40 | 7.44 | 2868 | NYSE | TYL | Wed, Oct 15, 2003 | 7.70 | 7.75 | 7.35 | 7.53 | 2867 | NYSE | TYL | Tue, Oct 14, 2003 | 7.85 | 7.85 | 7.69 | 7.70 | 2866 | NYSE | TYL | Mon, Oct 13, 2003 | 7.84 | 7.95 | 7.66 | 7.75 | 2865 | NYSE | TYL | Fri, Oct 10, 2003 | 7.65 | 7.85 | 7.65 | 7.74 | 2864 | NYSE | TYL | Thu, Oct 9, 2003 | 7.55 | 7.95 | 7.54 | 7.66 | 2863 | NYSE | TYL | Wed, Oct 8, 2003 | 7.45 | 7.52 | 7.43 | 7.50 | 2862 | NYSE | TYL | Tue, Oct 7, 2003 | 7.35 | 7.50 | 7.35 | 7.50 | 2861 | NYSE | TYL | Mon, Oct 6, 2003 | 7.50 | 7.50 | 7.42 | 7.45 | 2860 | NYSE | TYL | Fri, Oct 3, 2003 | 7.25 | 7.55 | 7.24 | 7.50 | 2859 | NYSE | TYL | Thu, Oct 2, 2003 | 7.08 | 7.24 | 7.08 | 7.24 | 2858 | NYSE | TYL | Wed, Oct 1, 2003 | 7.09 | 7.21 | 7.04 | 7.18 | 2857 | NYSE | TYL | Tue, Sep 30, 2003 | 7.05 | 7.17 | 6.95 | 7.08 | 2856 | NYSE | TYL | Mon, Sep 29, 2003 | 7.00 | 7.10 | 6.71 | 7.06 | 2855 | NYSE | TYL | Fri, Sep 26, 2003 | 7.00 | 7.15 | 6.90 | 7.00 | 2854 | NYSE | TYL | Thu, Sep 25, 2003 | 7.35 | 7.35 | 6.63 | 7.08 | 2853 | NYSE | TYL | Wed, Sep 24, 2003 | 7.40 | 7.42 | 7.20 | 7.32 | 2852 | NYSE | TYL | Tue, Sep 23, 2003 | 7.24 | 7.45 | 7.10 | 7.35 | 2851 | NYSE | TYL | Mon, Sep 22, 2003 | 7.19 | 7.24 | 7.01 | 7.24 | 2850 | NYSE | TYL | Fri, Sep 19, 2003 | 7.19 | 7.32 | 7.05 | 7.24 | 2849 | NYSE | TYL | Thu, Sep 18, 2003 | 6.85 | 7.24 | 6.80 | 7.15 | 2848 | NYSE | TYL | Wed, Sep 17, 2003 | 6.75 | 6.95 | 6.65 | 6.80 | 2847 | NYSE | TYL | Tue, Sep 16, 2003 | 6.40 | 6.89 | 6.40 | 6.81 | 2846 | NYSE | TYL | Mon, Sep 15, 2003 | 6.35 | 6.40 | 6.07 | 6.39 | 2845 | NYSE | TYL | Fri, Sep 12, 2003 | 6.18 | 6.40 | 6.17 | 6.34 | 2844 | NYSE | TYL | Thu, Sep 11, 2003 | 6.35 | 6.44 | 6.25 | 6.34 | 2843 | NYSE | TYL | Wed, Sep 10, 2003 | 6.40 | 6.45 | 6.16 | 6.30 | 2842 | NYSE | TYL | Tue, Sep 9, 2003 | 6.41 | 6.49 | 6.36 | 6.47 | 2841 | NYSE | TYL | Mon, Sep 8, 2003 | 6.35 | 6.49 | 6.34 | 6.45 | 2840 | NYSE | TYL | Fri, Sep 5, 2003 | 6.48 | 6.48 | 6.29 | 6.37 | 2839 | NYSE | TYL | Thu, Sep 4, 2003 | 6.34 | 6.48 | 6.26 | 6.48 | 2838 | NYSE | TYL | Wed, Sep 3, 2003 | 6.27 | 6.40 | 6.25 | 6.35 | 2837 | NYSE | TYL | Tue, Sep 2, 2003 | 6.26 | 6.37 | 6.25 | 6.33 | 2836 | NYSE | TYL | Fri, Aug 29, 2003 | 6.35 | 6.40 | 6.25 | 6.33 | 2835 | NYSE | TYL | Thu, Aug 28, 2003 | 6.50 | 6.50 | 6.29 | 6.40 | 2834 | NYSE | TYL | Wed, Aug 27, 2003 | 6.27 | 6.50 | 6.27 | 6.50 | 2833 | NYSE | TYL | Tue, Aug 26, 2003 | 6.00 | 6.30 | 5.96 | 6.28 | 2832 | NYSE | TYL | Mon, Aug 25, 2003 | 6.11 | 6.15 | 5.92 | 6.03 | 2831 | NYSE | TYL | Fri, Aug 22, 2003 | 6.34 | 6.39 | 6.10 | 6.15 | 2830 | NYSE | TYL | Thu, Aug 21, 2003 | 6.15 | 6.40 | 5.99 | 6.33 | 2829 | NYSE | TYL | Wed, Aug 20, 2003 | 5.98 | 6.13 | 5.91 | 5.99 | 2828 | NYSE | TYL | Tue, Aug 19, 2003 | 5.80 | 6.10 | 5.80 | 5.90 | 2827 | NYSE | TYL | Mon, Aug 18, 2003 | 5.74 | 5.84 | 5.52 | 5.83 | 2826 | NYSE | TYL | Fri, Aug 15, 2003 | 5.70 | 5.70 | 5.50 | 5.64 | 2825 | NYSE | TYL | Thu, Aug 14, 2003 | 5.37 | 5.75 | 5.31 | 5.75 | 2824 | NYSE | TYL | Wed, Aug 13, 2003 | 5.30 | 5.38 | 5.25 | 5.31 | 2823 | NYSE | TYL | Tue, Aug 12, 2003 | 5.25 | 5.32 | 5.22 | 5.26 | 2822 | NYSE | TYL | Mon, Aug 11, 2003 | 5.16 | 5.27 | 5.11 | 5.25 | 2821 | NYSE | TYL | Fri, Aug 8, 2003 | 5.15 | 5.16 | 5.05 | 5.13 | 2820 | NYSE | TYL | Thu, Aug 7, 2003 | 5.04 | 5.15 | 5.03 | 5.10 | 2819 | NYSE | TYL | Wed, Aug 6, 2003 | 5.13 | 5.15 | 5.05 | 5.06 | 2818 | NYSE | TYL | Tue, Aug 5, 2003 | 5.08 | 5.25 | 5.00 | 5.09 | 2817 | NYSE | TYL | Mon, Aug 4, 2003 | 5.27 | 5.27 | 5.05 | 5.10 | 2816 | NYSE | TYL | Fri, Aug 1, 2003 | 5.10 | 5.30 | 4.95 | 5.17 | 2815 | NYSE | TYL | Thu, Jul 31, 2003 | 5.49 | 5.56 | 4.90 | 4.95 | 2814 | NYSE | TYL | Wed, Jul 30, 2003 | 5.60 | 5.82 | 5.31 | 5.32 | 2813 | NYSE | TYL | Tue, Jul 29, 2003 | 5.40 | 5.50 | 5.21 | 5.50 | 2812 | NYSE | TYL | Mon, Jul 28, 2003 | 5.27 | 5.43 | 5.25 | 5.35 | 2811 | NYSE | TYL | Fri, Jul 25, 2003 | 5.04 | 5.21 | 5.04 | 5.17 | 2810 | NYSE | TYL | Thu, Jul 24, 2003 | 5.10 | 5.35 | 4.98 | 4.99 | 2809 | NYSE | TYL | Wed, Jul 23, 2003 | 5.01 | 5.13 | 4.97 | 5.05 | 2808 | NYSE | TYL | Tue, Jul 22, 2003 | 5.20 | 5.20 | 5.08 | 5.17 | 2807 | NYSE | TYL | Mon, Jul 21, 2003 | 5.23 | 5.24 | 5.06 | 5.18 | 2806 | NYSE | TYL | Fri, Jul 18, 2003 | 5.11 | 5.20 | 5.05 | 5.16 | 2805 | NYSE | TYL | Thu, Jul 17, 2003 | 5.19 | 5.20 | 5.05 | 5.10 | 2804 | NYSE | TYL | Wed, Jul 16, 2003 | 5.14 | 5.20 | 5.10 | 5.19 | 2803 | NYSE | TYL | Tue, Jul 15, 2003 | 5.20 | 5.20 | 5.08 | 5.19 | 2802 | NYSE | TYL | Mon, Jul 14, 2003 | 5.18 | 5.20 | 5.04 | 5.20 | 2801 | NYSE | TYL | Fri, Jul 11, 2003 | 5.20 | 5.20 | 5.14 | 5.18 | 2800 | NYSE | TYL | Thu, Jul 10, 2003 | 4.99 | 5.25 | 4.95 | 5.21 | 2799 | NYSE | TYL | Wed, Jul 9, 2003 | 5.00 | 5.00 | 4.85 | 4.98 | 2798 | NYSE | TYL | Tue, Jul 8, 2003 | 4.68 | 4.99 | 4.65 | 4.99 | 2797 | NYSE | TYL | Mon, Jul 7, 2003 | 4.58 | 4.65 | 4.53 | 4.60 | 2796 | NYSE | TYL | Thu, Jul 3, 2003 | 4.58 | 4.60 | 4.50 | 4.51 | 2795 | NYSE | TYL | Wed, Jul 2, 2003 | 4.61 | 4.69 | 4.50 | 4.67 | 2794 | NYSE | TYL | Tue, Jul 1, 2003 | 4.30 | 4.60 | 4.30 | 4.58 | 2793 | NYSE | TYL | Mon, Jun 30, 2003 | 4.60 | 4.69 | 4.25 | 4.25 | 2792 | NYSE | TYL | Fri, Jun 27, 2003 | 4.65 | 4.65 | 4.50 | 4.55 | 2791 | NYSE | TYL | Thu, Jun 26, 2003 | 4.61 | 4.65 | 4.59 | 4.65 | 2790 | NYSE | TYL | Wed, Jun 25, 2003 | 4.50 | 4.64 | 4.40 | 4.56 | 2789 | NYSE | TYL | Tue, Jun 24, 2003 | 4.63 | 4.69 | 4.49 | 4.50 | 2788 | NYSE | TYL | Mon, Jun 23, 2003 | 4.72 | 4.72 | 4.57 | 4.63 | 2787 | NYSE | TYL | Fri, Jun 20, 2003 | 4.73 | 4.79 | 4.58 | 4.72 | 2786 | NYSE | TYL | Thu, Jun 19, 2003 | 4.70 | 4.77 | 4.64 | 4.69 | 2785 | NYSE | TYL | Wed, Jun 18, 2003 | 4.53 | 4.72 | 4.53 | 4.60 | 2784 | NYSE | TYL | Tue, Jun 17, 2003 | 4.60 | 4.65 | 4.46 | 4.58 | 2783 | NYSE | TYL | Mon, Jun 16, 2003 | 4.32 | 4.60 | 4.32 | 4.59 | 2782 | NYSE | TYL | Fri, Jun 13, 2003 | 4.39 | 4.40 | 4.21 | 4.37 | 2781 | NYSE | TYL | Thu, Jun 12, 2003 | 4.25 | 4.40 | 4.21 | 4.32 | 2780 | NYSE | TYL | Wed, Jun 11, 2003 | 4.50 | 4.50 | 4.09 | 4.19 | 2779 | NYSE | TYL | Tue, Jun 10, 2003 | 4.49 | 4.50 | 4.20 | 4.40 | 2778 | NYSE | TYL | Mon, Jun 9, 2003 | 4.50 | 4.53 | 4.40 | 4.43 | 2777 | NYSE | TYL | Fri, Jun 6, 2003 | 4.62 | 4.63 | 4.46 | 4.46 | 2776 | NYSE | TYL | Thu, Jun 5, 2003 | 4.52 | 4.62 | 4.41 | 4.58 | 2775 | NYSE | TYL | Wed, Jun 4, 2003 | 4.58 | 4.63 | 4.43 | 4.59 | 2774 | NYSE | TYL | Tue, Jun 3, 2003 | 4.60 | 4.69 | 4.45 | 4.55 | 2773 | NYSE | TYL | Mon, Jun 2, 2003 | 4.60 | 4.73 | 4.45 | 4.58 | 2772 | NYSE | TYL | Fri, May 30, 2003 | 4.29 | 4.55 | 4.29 | 4.54 | 2771 | NYSE | TYL | Thu, May 29, 2003 | 4.23 | 4.37 | 4.23 | 4.25 | 2770 | NYSE | TYL | Wed, May 28, 2003 | 4.23 | 4.34 | 4.23 | 4.23 | 2769 | NYSE | TYL | Tue, May 27, 2003 | 4.31 | 4.44 | 4.25 | 4.33 | 2768 | NYSE | TYL | Fri, May 23, 2003 | 4.20 | 4.38 | 4.00 | 4.36 | 2767 | NYSE | TYL | Thu, May 22, 2003 | 4.00 | 4.18 | 4.00 | 4.17 | 2766 | NYSE | TYL | Wed, May 21, 2003 | 3.99 | 4.02 | 3.96 | 4.00 | 2765 | NYSE | TYL | Tue, May 20, 2003 | 4.00 | 4.05 | 3.96 | 3.99 | 2764 | NYSE | TYL | Mon, May 19, 2003 | 4.00 | 4.05 | 3.99 | 4.00 | 2763 | NYSE | TYL | Fri, May 16, 2003 | 4.00 | 4.04 | 3.96 | 3.96 | 2762 | NYSE | TYL | Thu, May 15, 2003 | 3.98 | 4.04 | 3.98 | 4.01 | 2761 | NYSE | TYL | Wed, May 14, 2003 | 3.99 | 4.02 | 3.92 | 3.97 | 2760 | NYSE | TYL | Tue, May 13, 2003 | 4.00 | 4.00 | 3.90 | 3.97 | 2759 | NYSE | TYL | Mon, May 12, 2003 | 4.05 | 4.09 | 4.01 | 4.09 | 2758 | NYSE | TYL | Fri, May 9, 2003 | 4.05 | 4.05 | 4.00 | 4.05 | 2757 | NYSE | TYL | Thu, May 8, 2003 | 4.03 | 4.05 | 4.00 | 4.04 | 2756 | NYSE | TYL | Wed, May 7, 2003 | 3.92 | 4.04 | 3.92 | 4.03 | 2755 | NYSE | TYL | Tue, May 6, 2003 | 3.94 | 4.02 | 3.90 | 3.95 | 2754 | NYSE | TYL | Mon, May 5, 2003 | 4.01 | 4.05 | 3.90 | 4.00 | 2753 | NYSE | TYL | Fri, May 2, 2003 | 3.98 | 4.04 | 3.90 | 3.98 | 2752 | NYSE | TYL | Thu, May 1, 2003 | 3.95 | 3.95 | 3.81 | 3.93 | 2751 | NYSE | TYL | Wed, Apr 30, 2003 | 3.88 | 4.00 | 3.85 | 3.95 | 2750 | NYSE | TYL | Tue, Apr 29, 2003 | 3.83 | 4.00 | 3.80 | 3.90 | 2749 | NYSE | TYL | Mon, Apr 28, 2003 | 3.82 | 3.84 | 3.80 | 3.84 | 2748 | NYSE | TYL | Fri, Apr 25, 2003 | 3.82 | 3.83 | 3.76 | 3.82 | 2747 | NYSE | TYL | Thu, Apr 24, 2003 | 3.80 | 3.83 | 3.78 | 3.78 | 2746 | NYSE | TYL | Wed, Apr 23, 2003 | 3.82 | 3.83 | 3.77 | 3.80 | 2745 | NYSE | TYL | Tue, Apr 22, 2003 | 3.79 | 3.83 | 3.76 | 3.82 | 2744 | NYSE | TYL | Mon, Apr 21, 2003 | 3.80 | 3.85 | 3.79 | 3.80 | 2743 | NYSE | TYL | Thu, Apr 17, 2003 | 3.87 | 3.87 | 3.72 | 3.78 | 2742 | NYSE | TYL | Wed, Apr 16, 2003 | 3.81 | 3.86 | 3.77 | 3.78 | 2741 | NYSE | TYL | Tue, Apr 15, 2003 | 3.83 | 3.85 | 3.80 | 3.82 | 2740 | NYSE | TYL | Mon, Apr 14, 2003 | 3.75 | 3.89 | 3.75 | 3.85 | 2739 | NYSE | TYL | Fri, Apr 11, 2003 | 3.73 | 3.73 | 3.56 | 3.61 | 2738 | NYSE | TYL | Thu, Apr 10, 2003 | 3.60 | 3.75 | 3.60 | 3.70 | 2737 | NYSE | TYL | Wed, Apr 9, 2003 | 3.69 | 3.74 | 3.59 | 3.63 | 2736 | NYSE | TYL | Tue, Apr 8, 2003 | 3.60 | 3.69 | 3.55 | 3.69 | 2735 | NYSE | TYL | Mon, Apr 7, 2003 | 3.60 | 3.70 | 3.56 | 3.64 | 2734 | NYSE | TYL | Fri, Apr 4, 2003 | 3.56 | 3.67 | 3.56 | 3.61 | 2733 | NYSE | TYL | Thu, Apr 3, 2003 | 3.65 | 3.70 | 3.55 | 3.55 | 2732 | NYSE | TYL | Wed, Apr 2, 2003 | 3.65 | 3.75 | 3.59 | 3.65 | 2731 | NYSE | TYL | Tue, Apr 1, 2003 | 3.57 | 3.73 | 3.46 | 3.65 | 2730 | NYSE | TYL | Mon, Mar 31, 2003 | 3.57 | 3.64 | 3.50 | 3.53 | 2729 | NYSE | TYL | Fri, Mar 28, 2003 | 3.85 | 3.85 | 3.58 | 3.61 | 2728 | NYSE | TYL | Thu, Mar 27, 2003 | 3.64 | 3.80 | 3.61 | 3.75 | 2727 | NYSE | TYL | Wed, Mar 26, 2003 | 3.69 | 3.69 | 3.57 | 3.58 | 2726 | NYSE | TYL | Tue, Mar 25, 2003 | 3.65 | 3.73 | 3.65 | 3.65 | 2725 | NYSE | TYL | Mon, Mar 24, 2003 | 3.65 | 3.71 | 3.56 | 3.62 | 2724 | NYSE | TYL | Fri, Mar 21, 2003 | 3.56 | 3.74 | 3.56 | 3.65 | 2723 | NYSE | TYL | Thu, Mar 20, 2003 | 3.88 | 3.95 | 3.51 | 3.62 | 2722 | NYSE | TYL | Wed, Mar 19, 2003 | 3.85 | 3.93 | 3.70 | 3.85 | 2721 | NYSE | TYL | Tue, Mar 18, 2003 | 3.58 | 3.92 | 3.58 | 3.84 | 2720 | NYSE | TYL | Mon, Mar 17, 2003 | 3.53 | 3.92 | 3.53 | 3.68 | 2719 | NYSE | TYL | Fri, Mar 14, 2003 | 3.80 | 3.89 | 3.59 | 3.63 | 2718 | NYSE | TYL | Thu, Mar 13, 2003 | 3.49 | 3.80 | 3.49 | 3.80 | 2717 | NYSE | TYL | Wed, Mar 12, 2003 | 3.46 | 3.46 | 3.36 | 3.41 | 2716 | NYSE | TYL | Tue, Mar 11, 2003 | 3.46 | 3.53 | 3.45 | 3.51 | 2715 | NYSE | TYL | Mon, Mar 10, 2003 | 3.55 | 3.60 | 3.43 | 3.54 | 2714 | NYSE | TYL | Fri, Mar 7, 2003 | 3.57 | 3.79 | 3.52 | 3.58 | 2713 | NYSE | TYL | Thu, Mar 6, 2003 | 3.40 | 3.70 | 3.37 | 3.67 | 2712 | NYSE | TYL | Wed, Mar 5, 2003 | 3.55 | 3.55 | 3.37 | 3.43 | 2711 | NYSE | TYL | Tue, Mar 4, 2003 | 3.60 | 3.69 | 3.58 | 3.60 | 2710 | NYSE | TYL | Mon, Mar 3, 2003 | 3.75 | 3.75 | 3.40 | 3.61 | 2709 | NYSE | TYL | Fri, Feb 28, 2003 | 3.81 | 3.86 | 3.76 | 3.78 | 2708 | NYSE | TYL | Thu, Feb 27, 2003 | 3.87 | 4.00 | 3.80 | 3.81 | 2707 | NYSE | TYL | Wed, Feb 26, 2003 | 3.87 | 3.92 | 3.76 | 3.86 | 2706 | NYSE | TYL | Tue, Feb 25, 2003 | 3.77 | 3.90 | 3.70 | 3.89 | 2705 | NYSE | TYL | Mon, Feb 24, 2003 | 3.88 | 3.88 | 3.73 | 3.82 | 2704 | NYSE | TYL | Fri, Feb 21, 2003 | 3.84 | 4.02 | 3.82 | 3.98 | 2703 | NYSE | TYL | Thu, Feb 20, 2003 | 3.80 | 3.89 | 3.78 | 3.87 | 2702 | NYSE | TYL | Wed, Feb 19, 2003 | 4.00 | 4.00 | 3.77 | 3.84 | 2701 | NYSE | TYL | Tue, Feb 18, 2003 | 3.89 | 4.05 | 3.89 | 4.00 | 2700 | NYSE | TYL | Fri, Feb 14, 2003 | 3.70 | 3.98 | 3.70 | 3.95 | 2699 | NYSE | TYL | Thu, Feb 13, 2003 | 3.71 | 3.79 | 3.65 | 3.75 | 2698 | NYSE | TYL | Wed, Feb 12, 2003 | 3.74 | 3.83 | 3.72 | 3.75 | 2697 | NYSE | TYL | Tue, Feb 11, 2003 | 3.96 | 4.08 | 3.70 | 3.70 | 2696 | NYSE | TYL | Mon, Feb 10, 2003 | 4.13 | 4.13 | 3.95 | 3.98 | 2695 | NYSE | TYL | Fri, Feb 7, 2003 | 4.05 | 4.11 | 4.00 | 4.10 | 2694 | NYSE | TYL | Thu, Feb 6, 2003 | 4.16 | 4.24 | 4.11 | 4.12 | 2693 | NYSE | TYL | Wed, Feb 5, 2003 | 4.02 | 4.40 | 3.95 | 4.12 | 2692 | NYSE | TYL | Tue, Feb 4, 2003 | 3.95 | 3.95 | 3.78 | 3.80 | 2691 | NYSE | TYL | Mon, Feb 3, 2003 | 3.90 | 4.03 | 3.83 | 3.89 | 2690 | NYSE | TYL | Fri, Jan 31, 2003 | 3.90 | 4.02 | 3.87 | 3.90 | 2689 | NYSE | TYL | Thu, Jan 30, 2003 | 3.95 | 3.98 | 3.85 | 3.91 | 2688 | NYSE | TYL | Wed, Jan 29, 2003 | 3.98 | 3.98 | 3.80 | 3.95 | 2687 | NYSE | TYL | Tue, Jan 28, 2003 | 3.90 | 3.97 | 3.85 | 3.95 | 2686 | NYSE | TYL | Mon, Jan 27, 2003 | 3.85 | 3.98 | 3.83 | 3.89 | 2685 | NYSE | TYL | Fri, Jan 24, 2003 | 4.00 | 4.00 | 3.84 | 3.95 | 2684 | NYSE | TYL | Thu, Jan 23, 2003 | 3.89 | 3.99 | 3.87 | 3.97 | 2683 | NYSE | TYL | Wed, Jan 22, 2003 | 3.90 | 3.94 | 3.85 | 3.90 | 2682 | NYSE | TYL | Tue, Jan 21, 2003 | 3.90 | 3.99 | 3.90 | 3.90 | 2681 | NYSE | TYL | Fri, Jan 17, 2003 | 4.00 | 4.00 | 3.81 | 3.90 | 2680 | NYSE | TYL | Thu, Jan 16, 2003 | 4.04 | 4.05 | 3.92 | 3.93 | 2679 | NYSE | TYL | Wed, Jan 15, 2003 | 3.90 | 4.05 | 3.81 | 4.01 | 2678 | NYSE | TYL | Tue, Jan 14, 2003 | 3.85 | 3.95 | 3.82 | 3.90 | 2677 | NYSE | TYL | Mon, Jan 13, 2003 | 3.98 | 3.98 | 3.80 | 3.83 | 2676 | NYSE | TYL | Fri, Jan 10, 2003 | 3.90 | 3.99 | 3.75 | 3.88 | 2675 | NYSE | TYL | Thu, Jan 9, 2003 | 3.75 | 4.00 | 3.75 | 3.90 | 2674 | NYSE | TYL | Wed, Jan 8, 2003 | 3.64 | 3.80 | 3.63 | 3.68 | 2673 | NYSE | TYL | Tue, Jan 7, 2003 | 3.85 | 3.97 | 3.50 | 3.63 | 2672 | NYSE | TYL | Mon, Jan 6, 2003 | 4.00 | 4.03 | 3.90 | 3.90 | 2671 | NYSE | TYL | Fri, Jan 3, 2003 | 4.09 | 4.09 | 3.96 | 4.00 | 2670 | NYSE | TYL | Thu, Jan 2, 2003 | 4.12 | 4.12 | 3.96 | 4.06 | 2669 | NYSE | TYL | Tue, Dec 31, 2002 | 4.05 | 4.17 | 3.90 | 4.17 | 2668 | NYSE | TYL | Mon, Dec 30, 2002 | 3.95 | 4.08 | 3.81 | 4.08 | 2667 | NYSE | TYL | Fri, Dec 27, 2002 | 3.90 | 3.95 | 3.85 | 3.94 | 2666 | NYSE | TYL | Thu, Dec 26, 2002 | 4.03 | 4.05 | 3.92 | 3.95 | 2665 | NYSE | TYL | Tue, Dec 24, 2002 | 4.06 | 4.10 | 4.00 | 4.10 | 2664 | NYSE | TYL | Mon, Dec 23, 2002 | 4.00 | 4.30 | 4.00 | 4.16 | 2663 | NYSE | TYL | Fri, Dec 20, 2002 | 4.09 | 4.10 | 3.95 | 3.96 | 2662 | NYSE | TYL | Thu, Dec 19, 2002 | 4.25 | 4.30 | 3.91 | 3.99 | 2661 | NYSE | TYL | Wed, Dec 18, 2002 | 4.48 | 4.49 | 4.15 | 4.29 | 2660 | NYSE | TYL | Tue, Dec 17, 2002 | 4.35 | 4.49 | 4.35 | 4.48 | 2659 | NYSE | TYL | Mon, Dec 16, 2002 | 4.57 | 4.58 | 4.31 | 4.40 | 2658 | NYSE | TYL | Fri, Dec 13, 2002 | 4.63 | 4.68 | 4.57 | 4.67 | 2657 | NYSE | TYL | Thu, Dec 12, 2002 | 4.84 | 4.84 | 4.65 | 4.73 | 2656 | NYSE | TYL | Wed, Dec 11, 2002 | 4.60 | 4.75 | 4.60 | 4.75 | 2655 | NYSE | TYL | Tue, Dec 10, 2002 | 4.73 | 4.79 | 4.52 | 4.69 | 2654 | NYSE | TYL | Mon, Dec 9, 2002 | 4.65 | 4.85 | 4.46 | 4.70 | 2653 | NYSE | TYL | Fri, Dec 6, 2002 | 4.49 | 4.73 | 4.48 | 4.73 | 2652 | NYSE | TYL | Thu, Dec 5, 2002 | 4.50 | 4.65 | 4.44 | 4.49 | 2651 | NYSE | TYL | Wed, Dec 4, 2002 | 4.45 | 4.65 | 4.40 | 4.51 | 2650 | NYSE | TYL | Tue, Dec 3, 2002 | 4.38 | 4.57 | 4.31 | 4.45 | 2649 | NYSE | TYL | Mon, Dec 2, 2002 | 4.45 | 4.45 | 4.16 | 4.39 | 2648 | NYSE | TYL | Fri, Nov 29, 2002 | 4.44 | 4.45 | 4.36 | 4.45 | 2647 | NYSE | TYL | Wed, Nov 27, 2002 | 4.30 | 4.44 | 4.30 | 4.44 | 2646 | NYSE | TYL | Tue, Nov 26, 2002 | 4.39 | 4.40 | 4.25 | 4.35 | 2645 | NYSE | TYL | Mon, Nov 25, 2002 | 4.45 | 4.45 | 4.26 | 4.40 | 2644 | NYSE | TYL | Fri, Nov 22, 2002 | 4.17 | 4.45 | 4.16 | 4.45 | 2643 | NYSE | TYL | Thu, Nov 21, 2002 | 4.00 | 4.18 | 4.00 | 4.15 | 2642 | NYSE | TYL | Wed, Nov 20, 2002 | 3.90 | 4.05 | 3.90 | 4.05 | 2641 | NYSE | TYL | Tue, Nov 19, 2002 | 4.01 | 4.01 | 3.90 | 3.90 | 2640 | NYSE | TYL | Mon, Nov 18, 2002 | 4.10 | 4.10 | 3.85 | 3.99 | 2639 | NYSE | TYL | Fri, Nov 15, 2002 | 4.05 | 4.10 | 3.95 | 4.10 | 2638 | NYSE | TYL | Thu, Nov 14, 2002 | 4.04 | 4.10 | 3.94 | 4.10 | 2637 | NYSE | TYL | Wed, Nov 13, 2002 | 4.09 | 4.14 | 4.04 | 4.04 | 2636 | NYSE | TYL | Tue, Nov 12, 2002 | 3.98 | 4.00 | 3.95 | 3.99 | 2635 | NYSE | TYL | Mon, Nov 11, 2002 | 3.99 | 3.99 | 3.85 | 3.97 | 2634 | NYSE | TYL | Fri, Nov 8, 2002 | 3.97 | 3.97 | 3.81 | 3.94 | 2633 | NYSE | TYL | Thu, Nov 7, 2002 | 3.99 | 4.00 | 3.95 | 3.99 | 2632 | NYSE | TYL | Wed, Nov 6, 2002 | 4.00 | 4.00 | 3.97 | 4.00 | 2631 | NYSE | TYL | Tue, Nov 5, 2002 | 3.92 | 3.99 | 3.86 | 3.99 | 2630 | NYSE | TYL | Mon, Nov 4, 2002 | 4.00 | 4.00 | 3.92 | 3.99 | 2629 | NYSE | TYL | Fri, Nov 1, 2002 | 3.90 | 3.99 | 3.80 | 3.99 | 2628 | NYSE | TYL | Thu, Oct 31, 2002 | 4.23 | 4.29 | 4.00 | 4.00 | 2627 | NYSE | TYL | Wed, Oct 30, 2002 | 4.26 | 4.33 | 4.05 | 4.18 | 2626 | NYSE | TYL | Tue, Oct 29, 2002 | 4.25 | 4.34 | 4.25 | 4.34 | 2625 | NYSE | TYL | Mon, Oct 28, 2002 | 4.50 | 4.58 | 4.30 | 4.30 | 2624 | NYSE | TYL | Fri, Oct 25, 2002 | 4.35 | 4.55 | 4.25 | 4.55 | 2623 | NYSE | TYL | Thu, Oct 24, 2002 | 4.50 | 4.55 | 4.30 | 4.30 | 2622 | NYSE | TYL | Wed, Oct 23, 2002 | 4.30 | 4.60 | 4.20 | 4.60 | 2621 | NYSE | TYL | Tue, Oct 22, 2002 | 4.29 | 4.34 | 4.20 | 4.25 | 2620 | NYSE | TYL | Mon, Oct 21, 2002 | 4.26 | 4.40 | 4.25 | 4.40 | 2619 | NYSE | TYL | Fri, Oct 18, 2002 | 4.29 | 4.30 | 4.23 | 4.23 | 2618 | NYSE | TYL | Thu, Oct 17, 2002 | 4.15 | 4.30 | 4.15 | 4.25 | 2617 | NYSE | TYL | Wed, Oct 16, 2002 | 4.05 | 4.20 | 4.05 | 4.10 | 2616 | NYSE | TYL | Tue, Oct 15, 2002 | 4.15 | 4.15 | 4.05 | 4.12 | 2615 | NYSE | TYL | Mon, Oct 14, 2002 | 4.04 | 4.15 | 3.95 | 4.15 | 2614 | NYSE | TYL | Fri, Oct 11, 2002 | 4.02 | 4.10 | 4.00 | 4.10 | 2613 | NYSE | TYL | Thu, Oct 10, 2002 | 4.01 | 4.15 | 4.00 | 4.06 | 2612 | NYSE | TYL | Wed, Oct 9, 2002 | 4.05 | 4.22 | 4.01 | 4.01 | 2611 | NYSE | TYL | Tue, Oct 8, 2002 | 4.06 | 4.17 | 4.05 | 4.10 | 2610 | NYSE | TYL | Mon, Oct 7, 2002 | 4.24 | 4.24 | 4.00 | 4.06 | 2609 | NYSE | TYL | Fri, Oct 4, 2002 | 4.36 | 4.36 | 4.15 | 4.20 | 2608 | NYSE | TYL | Thu, Oct 3, 2002 | 4.10 | 4.35 | 4.10 | 4.26 | 2607 | NYSE | TYL | Wed, Oct 2, 2002 | 4.40 | 4.40 | 4.10 | 4.10 | 2606 | NYSE | TYL | Tue, Oct 1, 2002 | 4.30 | 4.40 | 4.25 | 4.34 | 2605 | NYSE | TYL | Mon, Sep 30, 2002 | 4.23 | 4.40 | 4.15 | 4.40 | 2604 | NYSE | TYL | Fri, Sep 27, 2002 | 4.40 | 4.50 | 4.25 | 4.33 | 2603 | NYSE | TYL | Thu, Sep 26, 2002 | 4.12 | 4.55 | 4.12 | 4.50 | 2602 | NYSE | TYL | Wed, Sep 25, 2002 | 3.90 | 4.25 | 3.90 | 4.19 | 2601 | NYSE | TYL | Tue, Sep 24, 2002 | 4.15 | 4.19 | 3.90 | 4.00 | 2600 | NYSE | TYL | Mon, Sep 23, 2002 | 4.35 | 4.40 | 4.10 | 4.24 | 2599 | NYSE | TYL | Fri, Sep 20, 2002 | 4.40 | 4.40 | 4.30 | 4.39 | 2598 | NYSE | TYL | Thu, Sep 19, 2002 | 4.35 | 4.55 | 4.27 | 4.30 | 2597 | NYSE | TYL | Wed, Sep 18, 2002 | 4.45 | 4.59 | 4.40 | 4.45 | 2596 | NYSE | TYL | Tue, Sep 17, 2002 | 4.72 | 4.80 | 4.60 | 4.65 | 2595 | NYSE | TYL | Mon, Sep 16, 2002 | 4.53 | 4.75 | 4.45 | 4.72 | 2594 | NYSE | TYL | Fri, Sep 13, 2002 | 4.10 | 4.54 | 4.10 | 4.53 | 2593 | NYSE | TYL | Thu, Sep 12, 2002 | 4.21 | 4.29 | 4.10 | 4.16 | 2592 | NYSE | TYL | Wed, Sep 11, 2002 | 4.35 | 4.40 | 4.15 | 4.25 | 2591 | NYSE | TYL | Tue, Sep 10, 2002 | 4.27 | 4.47 | 4.04 | 4.35 | 2590 | NYSE | TYL | Mon, Sep 9, 2002 | 4.20 | 4.30 | 4.00 | 4.28 | 2589 | NYSE | TYL | Fri, Sep 6, 2002 | 3.95 | 4.20 | 3.95 | 4.19 | 2588 | NYSE | TYL | Thu, Sep 5, 2002 | 3.85 | 4.05 | 3.80 | 3.98 | 2587 | NYSE | TYL | Wed, Sep 4, 2002 | 3.66 | 3.81 | 3.55 | 3.81 | 2586 | NYSE | TYL | Tue, Sep 3, 2002 | 3.70 | 3.70 | 3.40 | 3.70 | 2585 | NYSE | TYL | Fri, Aug 30, 2002 | 3.70 | 3.77 | 3.60 | 3.75 | 2584 | NYSE | TYL | Thu, Aug 29, 2002 | 3.76 | 3.79 | 3.65 | 3.70 | 2583 | NYSE | TYL | Wed, Aug 28, 2002 | 3.20 | 3.79 | 3.20 | 3.66 | 2582 | NYSE | TYL | Tue, Aug 27, 2002 | 3.40 | 3.46 | 3.15 | 3.20 | 2581 | NYSE | TYL | Mon, Aug 26, 2002 | 3.07 | 3.35 | 3.07 | 3.34 | 2580 | NYSE | TYL | Fri, Aug 23, 2002 | 3.45 | 3.45 | 3.05 | 3.07 | 2579 | NYSE | TYL | Thu, Aug 22, 2002 | 3.40 | 3.47 | 3.37 | 3.40 | 2578 | NYSE | TYL | Wed, Aug 21, 2002 | 3.45 | 3.45 | 3.20 | 3.30 | 2577 | NYSE | TYL | Tue, Aug 20, 2002 | 3.45 | 3.56 | 3.35 | 3.35 | 2576 | NYSE | TYL | Mon, Aug 19, 2002 | 3.64 | 3.74 | 3.20 | 3.45 | 2575 | NYSE | TYL | Fri, Aug 16, 2002 | 3.31 | 3.58 | 3.31 | 3.54 | 2574 | NYSE | TYL | Thu, Aug 15, 2002 | 3.65 | 3.75 | 3.40 | 3.41 | 2573 | NYSE | TYL | Wed, Aug 14, 2002 | 3.60 | 3.70 | 3.35 | 3.61 | 2572 | NYSE | TYL | Tue, Aug 13, 2002 | 3.80 | 3.83 | 3.50 | 3.60 | 2571 | NYSE | TYL | Mon, Aug 12, 2002 | 4.10 | 4.10 | 3.77 | 3.85 | 2570 | NYSE | TYL | Fri, Aug 9, 2002 | 4.01 | 4.15 | 3.30 | 4.15 | 2569 | NYSE | TYL | Thu, Aug 8, 2002 | 4.15 | 4.20 | 4.01 | 4.10 | 2568 | NYSE | TYL | Wed, Aug 7, 2002 | 4.23 | 4.23 | 4.15 | 4.20 | 2567 | NYSE | TYL | Tue, Aug 6, 2002 | 4.21 | 4.34 | 4.20 | 4.23 | 2566 | NYSE | TYL | Mon, Aug 5, 2002 | 4.41 | 4.46 | 4.20 | 4.20 | 2565 | NYSE | TYL | Fri, Aug 2, 2002 | 4.68 | 4.74 | 4.42 | 4.49 | 2564 | NYSE | TYL | Thu, Aug 1, 2002 | 4.90 | 4.90 | 4.60 | 4.68 | 2563 | NYSE | TYL | Wed, Jul 31, 2002 | 4.95 | 4.99 | 4.83 | 4.92 | 2562 | NYSE | TYL | Tue, Jul 30, 2002 | 4.89 | 4.94 | 4.60 | 4.88 | 2561 | NYSE | TYL | Mon, Jul 29, 2002 | 5.10 | 5.10 | 4.40 | 4.88 | 2560 | NYSE | TYL | Fri, Jul 26, 2002 | 4.82 | 4.92 | 4.60 | 4.68 | 2559 | NYSE | TYL | Thu, Jul 25, 2002 | 4.70 | 4.88 | 4.60 | 4.75 | 2558 | NYSE | TYL | Wed, Jul 24, 2002 | 4.00 | 4.80 | 4.00 | 4.80 | 2557 | NYSE | TYL | Tue, Jul 23, 2002 | 4.81 | 4.83 | 4.00 | 4.32 | 2556 | NYSE | TYL | Mon, Jul 22, 2002 | 4.95 | 4.95 | 4.70 | 4.90 | 2555 | NYSE | TYL | Fri, Jul 19, 2002 | 5.03 | 5.13 | 4.81 | 5.05 | 2554 | NYSE | TYL | Thu, Jul 18, 2002 | 5.10 | 5.20 | 5.05 | 5.05 | 2553 | NYSE | TYL | Wed, Jul 17, 2002 | 5.12 | 5.25 | 5.10 | 5.22 | 2552 | NYSE | TYL | Tue, Jul 16, 2002 | 5.18 | 5.24 | 5.00 | 5.22 | 2551 | NYSE | TYL | Mon, Jul 15, 2002 | 5.00 | 5.21 | 4.60 | 5.20 | 2550 | NYSE | TYL | Fri, Jul 12, 2002 | 4.95 | 5.05 | 4.95 | 5.03 | 2549 | NYSE | TYL | Thu, Jul 11, 2002 | 5.00 | 5.00 | 4.70 | 4.90 | 2548 | NYSE | TYL | Wed, Jul 10, 2002 | 5.05 | 5.19 | 5.00 | 5.05 | 2547 | NYSE | TYL | Tue, Jul 9, 2002 | 5.08 | 5.25 | 5.00 | 5.03 | 2546 | NYSE | TYL | Mon, Jul 8, 2002 | 4.95 | 5.21 | 4.95 | 5.08 | 2545 | NYSE | TYL | Fri, Jul 5, 2002 | 5.00 | 5.13 | 4.90 | 5.02 | 2544 | NYSE | TYL | Wed, Jul 3, 2002 | 5.00 | 5.14 | 4.93 | 5.00 | 2543 | NYSE | TYL | Tue, Jul 2, 2002 | 5.00 | 5.24 | 4.75 | 5.06 | 2542 | NYSE | TYL | Mon, Jul 1, 2002 | 5.25 | 5.25 | 4.95 | 4.96 | 2541 | NYSE | TYL | Fri, Jun 28, 2002 | 5.25 | 5.32 | 4.63 | 5.32 | 2540 | NYSE | TYL | Thu, Jun 27, 2002 | 5.25 | 5.27 | 5.10 | 5.23 | 2539 | NYSE | TYL | Wed, Jun 26, 2002 | 4.70 | 5.29 | 4.64 | 5.29 | 2538 | NYSE | TYL | Tue, Jun 25, 2002 | 5.07 | 5.16 | 4.70 | 4.70 | 2537 | NYSE | TYL | Mon, Jun 24, 2002 | 4.90 | 5.09 | 4.35 | 5.05 | 2536 | NYSE | TYL | Fri, Jun 21, 2002 | 5.08 | 5.09 | 4.90 | 4.90 | 2535 | NYSE | TYL | Thu, Jun 20, 2002 | 5.10 | 5.14 | 4.90 | 5.07 | 2534 | NYSE | TYL | Wed, Jun 19, 2002 | 5.05 | 5.28 | 4.90 | 5.16 | 2533 | NYSE | TYL | Tue, Jun 18, 2002 | 4.90 | 5.22 | 4.87 | 5.09 | 2532 | NYSE | TYL | Mon, Jun 17, 2002 | 4.59 | 4.95 | 4.59 | 4.83 | 2531 | NYSE | TYL | Fri, Jun 14, 2002 | 4.40 | 4.60 | 3.85 | 4.59 | 2530 | NYSE | TYL | Thu, Jun 13, 2002 | 4.79 | 4.90 | 4.37 | 4.42 | 2529 | NYSE | TYL | Wed, Jun 12, 2002 | 4.90 | 4.93 | 4.68 | 4.69 | 2528 | NYSE | TYL | Tue, Jun 11, 2002 | 4.93 | 5.03 | 4.90 | 4.99 | 2527 | NYSE | TYL | Mon, Jun 10, 2002 | 4.86 | 5.01 | 4.80 | 4.92 | 2526 | NYSE | TYL | Fri, Jun 7, 2002 | 4.66 | 5.05 | 4.60 | 4.90 | 2525 | NYSE | TYL | Thu, Jun 6, 2002 | 4.91 | 4.98 | 4.75 | 4.76 | 2524 | NYSE | TYL | Wed, Jun 5, 2002 | 4.95 | 4.95 | 4.73 | 4.90 | 2523 | NYSE | TYL | Tue, Jun 4, 2002 | 5.28 | 5.28 | 4.70 | 4.90 | 2522 | NYSE | TYL | Mon, Jun 3, 2002 | 5.20 | 5.28 | 5.20 | 5.20 | 2521 | NYSE | TYL | Fri, May 31, 2002 | 5.35 | 5.40 | 5.20 | 5.26 | 2520 | NYSE | TYL | Thu, May 30, 2002 | 5.30 | 5.30 | 5.10 | 5.28 | 2519 | NYSE | TYL | Wed, May 29, 2002 | 5.35 | 5.35 | 5.21 | 5.28 | 2518 | NYSE | TYL | Tue, May 28, 2002 | 5.25 | 5.45 | 5.15 | 5.35 | 2517 | NYSE | TYL | Fri, May 24, 2002 | 5.23 | 5.36 | 5.20 | 5.20 | 2516 | NYSE | TYL | Thu, May 23, 2002 | 5.60 | 5.70 | 5.20 | 5.20 | 2515 | NYSE | TYL | Wed, May 22, 2002 | 5.42 | 5.42 | 5.12 | 5.35 | 2514 | NYSE | TYL | Tue, May 21, 2002 | 5.70 | 5.73 | 5.45 | 5.52 | 2513 | NYSE | TYL | Mon, May 20, 2002 | 5.48 | 5.79 | 5.40 | 5.70 | 2512 | NYSE | TYL | Fri, May 17, 2002 | 5.65 | 5.74 | 5.50 | 5.58 | 2511 | NYSE | TYL | Thu, May 16, 2002 | 5.50 | 5.75 | 5.44 | 5.65 | 2510 | NYSE | TYL | Wed, May 15, 2002 | 5.60 | 5.70 | 5.36 | 5.46 | 2509 | NYSE | TYL | Tue, May 14, 2002 | 5.70 | 5.79 | 5.45 | 5.65 | 2508 | NYSE | TYL | Mon, May 13, 2002 | 5.20 | 5.74 | 5.20 | 5.66 | 2507 | NYSE | TYL | Fri, May 10, 2002 | 5.25 | 5.28 | 5.20 | 5.21 | 2506 | NYSE | TYL | Thu, May 9, 2002 | 5.26 | 5.44 | 5.11 | 5.27 | 2505 | NYSE | TYL | Wed, May 8, 2002 | 5.68 | 5.87 | 5.20 | 5.32 | 2504 | NYSE | TYL | Tue, May 7, 2002 | 5.84 | 5.84 | 5.40 | 5.58 | 2503 | NYSE | TYL | Mon, May 6, 2002 | 5.63 | 5.95 | 5.51 | 5.81 | 2502 | NYSE | TYL | Fri, May 3, 2002 | 5.25 | 5.63 | 5.15 | 5.63 | 2501 | NYSE | TYL | Thu, May 2, 2002 | 5.25 | 5.40 | 5.10 | 5.20 | 2500 | NYSE | TYL | Wed, May 1, 2002 | 5.45 | 5.45 | 5.28 | 5.30 | 2499 | NYSE | TYL | Tue, Apr 30, 2002 | 5.20 | 5.48 | 5.10 | 5.43 | 2498 | NYSE | TYL | Mon, Apr 29, 2002 | 5.40 | 5.47 | 5.25 | 5.27 | 2497 | NYSE | TYL | Fri, Apr 26, 2002 | 5.60 | 5.65 | 5.35 | 5.47 | 2496 | NYSE | TYL | Thu, Apr 25, 2002 | 5.40 | 5.65 | 5.26 | 5.61 | 2495 | NYSE | TYL | Wed, Apr 24, 2002 | 5.72 | 5.75 | 5.20 | 5.44 | 2494 | NYSE | TYL | Tue, Apr 23, 2002 | 5.91 | 5.95 | 5.69 | 5.72 | 2493 | NYSE | TYL | Mon, Apr 22, 2002 | 5.85 | 5.95 | 5.85 | 5.88 | 2492 | NYSE | TYL | Fri, Apr 19, 2002 | 5.99 | 6.00 | 5.85 | 5.95 | 2491 | NYSE | TYL | Thu, Apr 18, 2002 | 5.88 | 5.98 | 5.80 | 5.98 | 2490 | NYSE | TYL | Wed, Apr 17, 2002 | 5.80 | 5.90 | 5.75 | 5.84 | 2489 | NYSE | TYL | Tue, Apr 16, 2002 | 5.50 | 5.79 | 5.50 | 5.79 | 2488 | NYSE | TYL | Mon, Apr 15, 2002 | 5.70 | 5.70 | 5.48 | 5.55 | 2487 | NYSE | TYL | Fri, Apr 12, 2002 | 5.60 | 5.65 | 5.57 | 5.63 | 2486 | NYSE | TYL | Thu, Apr 11, 2002 | 5.97 | 6.01 | 5.26 | 5.50 | 2485 | NYSE | TYL | Wed, Apr 10, 2002 | 5.90 | 6.00 | 5.87 | 5.90 | 2484 | NYSE | TYL | Tue, Apr 9, 2002 | 5.49 | 6.00 | 5.45 | 5.87 | 2483 | NYSE | TYL | Mon, Apr 8, 2002 | 5.50 | 5.60 | 5.40 | 5.49 | 2482 | NYSE | TYL | Fri, Apr 5, 2002 | 5.20 | 5.60 | 5.20 | 5.60 | 2481 | NYSE | TYL | Thu, Apr 4, 2002 | 5.12 | 5.25 | 5.12 | 5.21 | 2480 | NYSE | TYL | Wed, Apr 3, 2002 | 5.30 | 5.40 | 5.10 | 5.17 | 2479 | NYSE | TYL | Tue, Apr 2, 2002 | 5.35 | 5.40 | 5.16 | 5.30 | 2478 | NYSE | TYL | Mon, Apr 1, 2002 | 5.65 | 5.74 | 5.39 | 5.45 | 2477 | NYSE | TYL | Thu, Mar 28, 2002 | 5.60 | 5.82 | 5.58 | 5.74 | 2476 | NYSE | TYL | Wed, Mar 27, 2002 | 5.77 | 5.77 | 5.40 | 5.58 | 2475 | NYSE | TYL | Tue, Mar 26, 2002 | 5.50 | 5.95 | 5.50 | 5.87 | 2474 | NYSE | TYL | Mon, Mar 25, 2002 | 5.17 | 5.54 | 5.15 | 5.44 | 2473 | NYSE | TYL | Fri, Mar 22, 2002 | 5.15 | 5.20 | 5.12 | 5.17 | 2472 | NYSE | TYL | Thu, Mar 21, 2002 | 5.05 | 5.22 | 5.00 | 5.07 | 2471 | NYSE | TYL | Wed, Mar 20, 2002 | 5.07 | 5.09 | 5.00 | 5.05 | 2470 | NYSE | TYL | Tue, Mar 19, 2002 | 5.02 | 5.07 | 5.00 | 5.05 | 2469 | NYSE | TYL | Mon, Mar 18, 2002 | 5.08 | 5.08 | 4.98 | 5.00 | 2468 | NYSE | TYL | Fri, Mar 15, 2002 | 5.09 | 5.10 | 4.97 | 5.02 | 2467 | NYSE | TYL | Thu, Mar 14, 2002 | 4.80 | 5.09 | 4.79 | 5.09 | 2466 | NYSE | TYL | Wed, Mar 13, 2002 | 4.70 | 4.80 | 4.65 | 4.76 | 2465 | NYSE | TYL | Tue, Mar 12, 2002 | 4.80 | 4.80 | 4.60 | 4.62 | 2464 | NYSE | TYL | Mon, Mar 11, 2002 | 4.45 | 4.80 | 4.40 | 4.79 | 2463 | NYSE | TYL | Fri, Mar 8, 2002 | 4.49 | 4.51 | 4.38 | 4.47 | 2462 | NYSE | TYL | Thu, Mar 7, 2002 | 4.40 | 4.62 | 4.40 | 4.52 | 2461 | NYSE | TYL | Wed, Mar 6, 2002 | 4.30 | 4.43 | 4.20 | 4.43 | 2460 | NYSE | TYL | Tue, Mar 5, 2002 | 4.35 | 4.40 | 4.28 | 4.30 | 2459 | NYSE | TYL | Mon, Mar 4, 2002 | 4.35 | 4.35 | 4.16 | 4.30 | 2458 | NYSE | TYL | Fri, Mar 1, 2002 | 4.20 | 4.30 | 4.10 | 4.30 | 2457 | NYSE | TYL | Thu, Feb 28, 2002 | 4.20 | 4.25 | 4.05 | 4.20 | 2456 | NYSE | TYL | Wed, Feb 27, 2002 | 4.05 | 4.35 | 4.05 | 4.14 | 2455 | NYSE | TYL | Tue, Feb 26, 2002 | 3.95 | 4.05 | 3.90 | 4.02 | 2454 | NYSE | TYL | Mon, Feb 25, 2002 | 3.85 | 4.00 | 3.85 | 3.95 | 2453 | NYSE | TYL | Fri, Feb 22, 2002 | 3.85 | 3.99 | 3.85 | 3.90 | 2452 | NYSE | TYL | Thu, Feb 21, 2002 | 3.78 | 4.00 | 3.76 | 3.97 | 2451 | NYSE | TYL | Wed, Feb 20, 2002 | 4.00 | 4.00 | 3.75 | 3.81 | 2450 | NYSE | TYL | Tue, Feb 19, 2002 | 3.85 | 4.02 | 3.77 | 4.02 | 2449 | NYSE | TYL | Fri, Feb 15, 2002 | 4.00 | 4.00 | 3.85 | 3.89 | 2448 | NYSE | TYL | Thu, Feb 14, 2002 | 4.10 | 4.15 | 4.00 | 4.00 | 2447 | NYSE | TYL | Wed, Feb 13, 2002 | 4.00 | 4.10 | 3.95 | 4.05 | 2446 | NYSE | TYL | Tue, Feb 12, 2002 | 3.90 | 3.95 | 3.75 | 3.95 | 2445 | NYSE | TYL | Mon, Feb 11, 2002 | 3.95 | 3.95 | 3.85 | 3.95 | 2444 | NYSE | TYL | Fri, Feb 8, 2002 | 3.80 | 3.95 | 3.75 | 3.95 | 2443 | NYSE | TYL | Thu, Feb 7, 2002 | 4.02 | 4.08 | 3.90 | 3.90 | 2442 | NYSE | TYL | Wed, Feb 6, 2002 | 4.25 | 4.25 | 3.95 | 4.02 | 2441 | NYSE | TYL | Tue, Feb 5, 2002 | 4.45 | 4.45 | 4.25 | 4.25 | 2440 | NYSE | TYL | Mon, Feb 4, 2002 | 4.43 | 4.45 | 4.25 | 4.44 | 2439 | NYSE | TYL | Fri, Feb 1, 2002 | 4.45 | 4.50 | 4.40 | 4.40 | 2438 | NYSE | TYL | Thu, Jan 31, 2002 | 4.20 | 4.45 | 4.15 | 4.40 | 2437 | NYSE | TYL | Wed, Jan 30, 2002 | 4.36 | 4.39 | 4.30 | 4.30 | 2436 | NYSE | TYL | Tue, Jan 29, 2002 | 4.35 | 4.45 | 4.26 | 4.35 | 2435 | NYSE | TYL | Mon, Jan 28, 2002 | 4.53 | 4.60 | 4.30 | 4.36 | 2434 | NYSE | TYL | Fri, Jan 25, 2002 | 4.25 | 4.50 | 4.23 | 4.49 | 2433 | NYSE | TYL | Thu, Jan 24, 2002 | 4.00 | 4.25 | 4.00 | 4.23 | 2432 | NYSE | TYL | Wed, Jan 23, 2002 | 3.95 | 4.10 | 3.90 | 4.00 | 2431 | NYSE | TYL | Tue, Jan 22, 2002 | 3.99 | 4.00 | 3.95 | 3.95 | 2430 | NYSE | TYL | Fri, Jan 18, 2002 | 3.92 | 4.00 | 3.92 | 3.98 | 2429 | NYSE | TYL | Thu, Jan 17, 2002 | 3.90 | 4.09 | 3.90 | 4.00 | 2428 | NYSE | TYL | Wed, Jan 16, 2002 | 4.10 | 4.11 | 3.80 | 4.00 | 2427 | NYSE | TYL | Tue, Jan 15, 2002 | 4.25 | 4.25 | 4.10 | 4.12 | 2426 | NYSE | TYL | Mon, Jan 14, 2002 | 4.43 | 4.50 | 4.10 | 4.29 | 2425 | NYSE | TYL | Fri, Jan 11, 2002 | 4.17 | 4.59 | 4.17 | 4.40 | 2424 | NYSE | TYL | Thu, Jan 10, 2002 | 4.42 | 4.63 | 4.10 | 4.20 | 2423 | NYSE | TYL | Wed, Jan 9, 2002 | 4.60 | 4.60 | 4.40 | 4.42 | 2422 | NYSE | TYL | Tue, Jan 8, 2002 | 4.69 | 4.70 | 4.35 | 4.64 | 2421 | NYSE | TYL | Mon, Jan 7, 2002 | 4.64 | 4.79 | 4.64 | 4.65 | 2420 | NYSE | TYL | Fri, Jan 4, 2002 | 4.70 | 4.70 | 4.50 | 4.64 | 2419 | NYSE | TYL | Thu, Jan 3, 2002 | 4.58 | 4.70 | 4.58 | 4.69 | 2418 | NYSE | TYL | Wed, Jan 2, 2002 | 4.55 | 4.80 | 4.49 | 4.68 | 2417 | NYSE | TYL | Mon, Dec 31, 2001 | 4.45 | 4.60 | 4.30 | 4.55 | 2416 | NYSE | TYL | Fri, Dec 28, 2001 | 4.00 | 4.50 | 3.40 | 4.40 | 2415 | NYSE | TYL | Thu, Dec 27, 2001 | 4.20 | 4.20 | 3.95 | 4.00 | 2414 | NYSE | TYL | Wed, Dec 26, 2001 | 4.00 | 4.20 | 4.00 | 4.10 | 2413 | NYSE | TYL | Mon, Dec 24, 2001 | 4.18 | 4.18 | 3.85 | 3.96 | 2412 | NYSE | TYL | Fri, Dec 21, 2001 | 3.95 | 4.15 | 3.95 | 4.08 | 2411 | NYSE | TYL | Thu, Dec 20, 2001 | 4.06 | 4.06 | 3.88 | 3.95 | 2410 | NYSE | TYL | Wed, Dec 19, 2001 | 4.10 | 4.15 | 4.02 | 4.10 | 2409 | NYSE | TYL | Tue, Dec 18, 2001 | 4.05 | 4.10 | 4.02 | 4.07 | 2408 | NYSE | TYL | Mon, Dec 17, 2001 | 3.98 | 4.25 | 3.98 | 4.06 | 2407 | NYSE | TYL | Fri, Dec 14, 2001 | 3.92 | 4.00 | 3.81 | 3.95 | 2406 | NYSE | TYL | Thu, Dec 13, 2001 | 3.86 | 4.00 | 3.80 | 3.90 | 2405 | NYSE | TYL | Wed, Dec 12, 2001 | 4.00 | 4.05 | 3.88 | 3.96 | 2404 | NYSE | TYL | Tue, Dec 11, 2001 | 3.95 | 4.00 | 3.87 | 3.98 | 2403 | NYSE | TYL | Mon, Dec 10, 2001 | 3.89 | 3.95 | 3.85 | 3.93 | 2402 | NYSE | TYL | Fri, Dec 7, 2001 | 3.90 | 3.90 | 3.80 | 3.88 | 2401 | NYSE | TYL | Thu, Dec 6, 2001 | 3.49 | 3.90 | 3.49 | 3.90 | 2400 | NYSE | TYL | Wed, Dec 5, 2001 | 3.50 | 3.80 | 3.49 | 3.52 | 2399 | NYSE | TYL | Tue, Dec 4, 2001 | 3.35 | 3.48 | 3.31 | 3.41 | 2398 | NYSE | TYL | Mon, Dec 3, 2001 | 3.39 | 3.40 | 3.31 | 3.39 | 2397 | NYSE | TYL | Fri, Nov 30, 2001 | 3.35 | 3.42 | 3.26 | 3.39 | 2396 | NYSE | TYL | Thu, Nov 29, 2001 | 3.25 | 3.35 | 3.06 | 3.33 | 2395 | NYSE | TYL | Wed, Nov 28, 2001 | 3.05 | 3.45 | 3.05 | 3.22 | 2394 | NYSE | TYL | Tue, Nov 27, 2001 | 3.27 | 3.30 | 3.15 | 3.15 | 2393 | NYSE | TYL | Mon, Nov 26, 2001 | 3.25 | 3.44 | 3.22 | 3.33 | 2392 | NYSE | TYL | Fri, Nov 23, 2001 | 3.10 | 3.49 | 3.10 | 3.49 | 2391 | NYSE | TYL | Wed, Nov 21, 2001 | 3.30 | 3.30 | 3.05 | 3.08 | 2390 | NYSE | TYL | Tue, Nov 20, 2001 | 3.40 | 3.42 | 3.15 | 3.24 | 2389 | NYSE | TYL | Mon, Nov 19, 2001 | 3.54 | 3.65 | 3.40 | 3.50 | 2388 | NYSE | TYL | Fri, Nov 16, 2001 | 3.49 | 3.53 | 3.40 | 3.40 | 2387 | NYSE | TYL | Thu, Nov 15, 2001 | 3.49 | 3.50 | 3.41 | 3.48 | 2386 | NYSE | TYL | Wed, Nov 14, 2001 | 3.44 | 3.54 | 3.40 | 3.49 | 2385 | NYSE | TYL | Tue, Nov 13, 2001 | 3.45 | 3.65 | 3.25 | 3.44 | 2384 | NYSE | TYL | Mon, Nov 12, 2001 | 3.48 | 3.48 | 3.41 | 3.45 | 2383 | NYSE | TYL | Fri, Nov 9, 2001 | 3.48 | 3.58 | 3.40 | 3.51 | 2382 | NYSE | TYL | Thu, Nov 8, 2001 | 3.38 | 3.64 | 3.38 | 3.50 | 2381 | NYSE | TYL | Wed, Nov 7, 2001 | 3.44 | 3.45 | 3.30 | 3.35 | 2380 | NYSE | TYL | Tue, Nov 6, 2001 | 3.62 | 3.62 | 3.35 | 3.40 | 2379 | NYSE | TYL | Mon, Nov 5, 2001 | 3.70 | 3.70 | 3.53 | 3.53 | 2378 | NYSE | TYL | Fri, Nov 2, 2001 | 3.50 | 3.74 | 3.46 | 3.69 | 2377 | NYSE | TYL | Thu, Nov 1, 2001 | 3.45 | 3.68 | 3.45 | 3.50 | 2376 | NYSE | TYL | Wed, Oct 31, 2001 | 3.20 | 3.45 | 3.20 | 3.45 | 2375 | NYSE | TYL | Tue, Oct 30, 2001 | 3.25 | 3.25 | 3.05 | 3.25 | 2374 | NYSE | TYL | Mon, Oct 29, 2001 | 3.33 | 3.50 | 3.15 | 3.23 | 2373 | NYSE | TYL | Fri, Oct 26, 2001 | 3.20 | 3.30 | 3.20 | 3.23 | 2372 | NYSE | TYL | Thu, Oct 25, 2001 | 3.20 | 3.30 | 3.11 | 3.21 | 2371 | NYSE | TYL | Wed, Oct 24, 2001 | 3.05 | 3.25 | 3.00 | 3.20 | 2370 | NYSE | TYL | Tue, Oct 23, 2001 | 3.03 | 3.10 | 3.03 | 3.08 | 2369 | NYSE | TYL | Mon, Oct 22, 2001 | 3.05 | 3.06 | 2.90 | 3.00 | 2368 | NYSE | TYL | Fri, Oct 19, 2001 | 3.00 | 3.05 | 3.00 | 3.05 | 2367 | NYSE | TYL | Thu, Oct 18, 2001 | 3.03 | 3.05 | 2.90 | 3.05 | 2366 | NYSE | TYL | Wed, Oct 17, 2001 | 3.05 | 3.09 | 2.80 | 3.05 | 2365 | NYSE | TYL | Tue, Oct 16, 2001 | 3.12 | 3.14 | 3.10 | 3.10 | 2364 | NYSE | TYL | Mon, Oct 15, 2001 | 3.13 | 3.13 | 3.09 | 3.10 | 2363 | NYSE | TYL | Fri, Oct 12, 2001 | 3.15 | 3.15 | 3.05 | 3.14 | 2362 | NYSE | TYL | Thu, Oct 11, 2001 | 3.00 | 3.25 | 3.00 | 3.16 | 2361 | NYSE | TYL | Wed, Oct 10, 2001 | 2.98 | 3.15 | 2.95 | 3.00 | 2360 | NYSE | TYL | Tue, Oct 9, 2001 | 3.10 | 3.24 | 2.90 | 3.08 | 2359 | NYSE | TYL | Mon, Oct 8, 2001 | 3.17 | 3.20 | 3.05 | 3.20 | 2358 | NYSE | TYL | Fri, Oct 5, 2001 | 2.99 | 3.25 | 2.99 | 3.22 | 2357 | NYSE | TYL | Thu, Oct 4, 2001 | 2.83 | 2.99 | 2.83 | 2.99 | 2356 | NYSE | TYL | Wed, Oct 3, 2001 | 2.75 | 2.88 | 2.75 | 2.84 | 2355 | NYSE | TYL | Tue, Oct 2, 2001 | 2.75 | 2.85 | 2.73 | 2.80 | 2354 | NYSE | TYL | Mon, Oct 1, 2001 | 2.88 | 2.88 | 2.78 | 2.78 | 2353 | NYSE | TYL | Fri, Sep 28, 2001 | 2.79 | 2.95 | 2.75 | 2.90 | 2352 | NYSE | TYL | Thu, Sep 27, 2001 | 2.73 | 2.80 | 2.71 | 2.73 | 2351 | NYSE | TYL | Wed, Sep 26, 2001 | 2.85 | 2.95 | 2.80 | 2.80 | 2350 | NYSE | TYL | Tue, Sep 25, 2001 | 2.87 | 2.95 | 2.79 | 2.90 | 2349 | NYSE | TYL | Mon, Sep 24, 2001 | 2.90 | 2.95 | 2.75 | 2.84 | 2348 | NYSE | TYL | Fri, Sep 21, 2001 | 2.85 | 2.95 | 2.65 | 2.85 | 2347 | NYSE | TYL | Thu, Sep 20, 2001 | 3.00 | 3.20 | 2.90 | 2.95 | 2346 | NYSE | TYL | Wed, Sep 19, 2001 | 3.00 | 3.10 | 2.80 | 3.05 | 2345 | NYSE | TYL | Tue, Sep 18, 2001 | 3.09 | 3.09 | 2.70 | 2.97 | 2344 | NYSE | TYL | Mon, Sep 17, 2001 | 3.00 | 3.25 | 2.90 | 3.15 | 2343 | NYSE | TYL | Mon, Sep 10, 2001 | 3.55 | 3.60 | 3.50 | 3.54 | 2342 | NYSE | TYL | Fri, Sep 7, 2001 | 3.60 | 3.63 | 3.56 | 3.63 | 2341 | NYSE | TYL | Thu, Sep 6, 2001 | 3.65 | 3.70 | 3.60 | 3.61 | 2340 | NYSE | TYL | Wed, Sep 5, 2001 | 3.74 | 3.75 | 3.57 | 3.64 | 2339 | NYSE | TYL | Tue, Sep 4, 2001 | 3.70 | 3.75 | 3.56 | 3.75 | 2338 | NYSE | TYL | Fri, Aug 31, 2001 | 3.60 | 3.70 | 3.60 | 3.70 | 2337 | NYSE | TYL | Thu, Aug 30, 2001 | 3.65 | 3.70 | 3.56 | 3.64 | 2336 | NYSE | TYL | Wed, Aug 29, 2001 | 3.74 | 3.81 | 3.56 | 3.65 | 2335 | NYSE | TYL | Tue, Aug 28, 2001 | 3.30 | 3.71 | 3.22 | 3.69 | 2334 | NYSE | TYL | Mon, Aug 27, 2001 | 3.29 | 3.30 | 3.20 | 3.20 | 2333 | NYSE | TYL | Fri, Aug 24, 2001 | 3.12 | 3.39 | 3.11 | 3.30 | 2332 | NYSE | TYL | Thu, Aug 23, 2001 | 3.13 | 3.13 | 3.10 | 3.11 | 2331 | NYSE | TYL | Wed, Aug 22, 2001 | 3.05 | 3.15 | 3.05 | 3.15 | 2330 | NYSE | TYL | Tue, Aug 21, 2001 | 3.13 | 3.14 | 3.10 | 3.10 | 2329 | NYSE | TYL | Mon, Aug 20, 2001 | 3.00 | 3.15 | 2.99 | 3.10 | 2328 | NYSE | TYL | Fri, Aug 17, 2001 | 3.05 | 3.20 | 3.00 | 3.01 | 2327 | NYSE | TYL | Thu, Aug 16, 2001 | 3.28 | 3.28 | 3.00 | 3.04 | 2326 | NYSE | TYL | Wed, Aug 15, 2001 | 3.25 | 3.35 | 3.25 | 3.33 | 2325 | NYSE | TYL | Tue, Aug 14, 2001 | 3.20 | 3.25 | 3.15 | 3.20 | 2324 | NYSE | TYL | Mon, Aug 13, 2001 | 3.35 | 3.35 | 3.15 | 3.28 | 2323 | NYSE | TYL | Fri, Aug 10, 2001 | 3.40 | 3.40 | 3.26 | 3.35 | 2322 | NYSE | TYL | Thu, Aug 9, 2001 | 3.06 | 3.49 | 3.06 | 3.30 | 2321 | NYSE | TYL | Wed, Aug 8, 2001 | 2.99 | 3.15 | 2.98 | 3.06 | 2320 | NYSE | TYL | Tue, Aug 7, 2001 | 2.95 | 2.95 | 2.89 | 2.91 | 2319 | NYSE | TYL | Mon, Aug 6, 2001 | 2.87 | 3.00 | 2.86 | 3.00 | 2318 | NYSE | TYL | Fri, Aug 3, 2001 | 2.85 | 2.95 | 2.75 | 2.91 | 2317 | NYSE | TYL | Thu, Aug 2, 2001 | 2.87 | 2.87 | 2.60 | 2.75 | 2316 | NYSE | TYL | Wed, Aug 1, 2001 | 2.70 | 2.87 | 2.70 | 2.84 | 2315 | NYSE | TYL | Tue, Jul 31, 2001 | 2.49 | 2.65 | 2.49 | 2.65 | 2314 | NYSE | TYL | Mon, Jul 30, 2001 | 2.45 | 2.50 | 2.40 | 2.49 | 2313 | NYSE | TYL | Fri, Jul 27, 2001 | 2.45 | 2.59 | 2.45 | 2.45 | 2312 | NYSE | TYL | Thu, Jul 26, 2001 | 2.50 | 2.50 | 2.41 | 2.50 | 2311 | NYSE | TYL | Wed, Jul 25, 2001 | 2.46 | 2.50 | 2.40 | 2.43 | 2310 | NYSE | TYL | Tue, Jul 24, 2001 | 2.35 | 2.60 | 2.35 | 2.46 | 2309 | NYSE | TYL | Mon, Jul 23, 2001 | 2.43 | 2.45 | 2.35 | 2.45 | 2308 | NYSE | TYL | Fri, Jul 20, 2001 | 2.36 | 2.45 | 2.32 | 2.40 | 2307 | NYSE | TYL | Thu, Jul 19, 2001 | 2.25 | 2.40 | 2.25 | 2.36 | 2306 | NYSE | TYL | Wed, Jul 18, 2001 | 2.16 | 2.29 | 2.16 | 2.23 | 2305 | NYSE | TYL | Tue, Jul 17, 2001 | 2.15 | 2.20 | 1.99 | 2.16 | 2304 | NYSE | TYL | Mon, Jul 16, 2001 | 2.30 | 2.36 | 2.20 | 2.20 | 2303 | NYSE | TYL | Fri, Jul 13, 2001 | 2.30 | 2.35 | 2.27 | 2.32 | 2302 | NYSE | TYL | Thu, Jul 12, 2001 | 2.35 | 2.35 | 2.25 | 2.28 | 2301 | NYSE | TYL | Wed, Jul 11, 2001 | 2.30 | 2.36 | 2.26 | 2.30 | 2300 | NYSE | TYL | Tue, Jul 10, 2001 | 2.35 | 2.35 | 2.30 | 2.35 | 2299 | NYSE | TYL | Mon, Jul 9, 2001 | 2.30 | 2.33 | 2.30 | 2.30 | 2298 | NYSE | TYL | Fri, Jul 6, 2001 | 2.35 | 2.35 | 2.25 | 2.35 | 2297 | NYSE | TYL | Thu, Jul 5, 2001 | 2.41 | 2.41 | 2.35 | 2.35 | 2296 | NYSE | TYL | Tue, Jul 3, 2001 | 2.45 | 2.45 | 2.41 | 2.41 | 2295 | NYSE | TYL | Mon, Jul 2, 2001 | 2.45 | 2.45 | 2.40 | 2.43 | 2294 | NYSE | TYL | Fri, Jun 29, 2001 | 2.36 | 2.40 | 2.25 | 2.40 | 2293 | NYSE | TYL | Thu, Jun 28, 2001 | 2.43 | 2.48 | 2.35 | 2.40 | 2292 | NYSE | TYL | Wed, Jun 27, 2001 | 2.60 | 2.60 | 2.41 | 2.45 | 2291 | NYSE | TYL | Tue, Jun 26, 2001 | 2.40 | 2.60 | 2.40 | 2.50 | 2290 | NYSE | TYL | Mon, Jun 25, 2001 | 2.53 | 2.55 | 2.30 | 2.31 | 2289 | NYSE | TYL | Fri, Jun 22, 2001 | 2.65 | 2.65 | 2.30 | 2.55 | 2288 | NYSE | TYL | Thu, Jun 21, 2001 | 2.68 | 2.70 | 2.52 | 2.52 | 2287 | NYSE | TYL | Wed, Jun 20, 2001 | 2.57 | 2.70 | 2.50 | 2.70 | 2286 | NYSE | TYL | Tue, Jun 19, 2001 | 2.55 | 2.60 | 2.55 | 2.57 | 2285 | NYSE | TYL | Mon, Jun 18, 2001 | 2.60 | 2.66 | 2.52 | 2.60 | 2284 | NYSE | TYL | Fri, Jun 15, 2001 | 2.55 | 2.66 | 2.55 | 2.61 | 2283 | NYSE | TYL | Thu, Jun 14, 2001 | 2.55 | 2.65 | 2.55 | 2.60 | 2282 | NYSE | TYL | Wed, Jun 13, 2001 | 2.55 | 2.66 | 2.55 | 2.60 | 2281 | NYSE | TYL | Tue, Jun 12, 2001 | 2.66 | 2.66 | 2.55 | 2.64 | 2280 | NYSE | TYL | Mon, Jun 11, 2001 | 2.66 | 2.66 | 2.55 | 2.64 | 2279 | NYSE | TYL | Fri, Jun 8, 2001 | 2.70 | 2.70 | 2.69 | 2.69 | 2278 | NYSE | TYL | Thu, Jun 7, 2001 | 2.90 | 2.90 | 2.70 | 2.75 | 2277 | NYSE | TYL | Wed, Jun 6, 2001 | 2.65 | 2.80 | 2.65 | 2.80 | 2276 | NYSE | TYL | Tue, Jun 5, 2001 | 2.73 | 2.75 | 2.60 | 2.65 | 2275 | NYSE | TYL | Mon, Jun 4, 2001 | 2.60 | 2.75 | 2.60 | 2.67 | 2274 | NYSE | TYL | Fri, Jun 1, 2001 | 2.60 | 2.65 | 2.55 | 2.60 | 2273 | NYSE | TYL | Thu, May 31, 2001 | 2.53 | 2.65 | 2.50 | 2.55 | 2272 | NYSE | TYL | Wed, May 30, 2001 | 2.60 | 2.64 | 2.52 | 2.64 | 2271 | NYSE | TYL | Tue, May 29, 2001 | 2.72 | 2.75 | 2.57 | 2.58 | 2270 | NYSE | TYL | Fri, May 25, 2001 | 2.92 | 2.92 | 2.75 | 2.82 | 2269 | NYSE | TYL | Thu, May 24, 2001 | 2.70 | 3.00 | 2.65 | 2.86 | 2268 | NYSE | TYL | Wed, May 23, 2001 | 2.70 | 2.75 | 2.50 | 2.69 | 2267 | NYSE | TYL | Tue, May 22, 2001 | 2.55 | 3.04 | 2.50 | 2.75 | 2266 | NYSE | TYL | Mon, May 21, 2001 | 2.25 | 2.83 | 2.25 | 2.55 | 2265 | NYSE | TYL | Fri, May 18, 2001 | 2.07 | 2.24 | 2.06 | 2.24 | 2264 | NYSE | TYL | Thu, May 17, 2001 | 2.09 | 2.09 | 2.05 | 2.09 | 2263 | NYSE | TYL | Wed, May 16, 2001 | 2.15 | 2.25 | 2.00 | 2.12 | 2262 | NYSE | TYL | Tue, May 15, 2001 | 2.04 | 2.23 | 2.01 | 2.15 | 2261 | NYSE | TYL | Mon, May 14, 2001 | 1.83 | 2.02 | 1.80 | 1.99 | 2260 | NYSE | TYL | Fri, May 11, 2001 | 1.70 | 1.83 | 1.66 | 1.78 | 2259 | NYSE | TYL | Thu, May 10, 2001 | 1.62 | 1.63 | 1.57 | 1.63 | 2258 | NYSE | TYL | Wed, May 9, 2001 | 1.55 | 1.62 | 1.55 | 1.60 | 2257 | NYSE | TYL | Tue, May 8, 2001 | 1.55 | 1.62 | 1.53 | 1.62 | 2256 | NYSE | TYL | Mon, May 7, 2001 | 1.60 | 1.60 | 1.50 | 1.50 | 2255 | NYSE | TYL | Fri, May 4, 2001 | 1.50 | 1.63 | 1.50 | 1.51 | 2254 | NYSE | TYL | Thu, May 3, 2001 | 1.50 | 1.50 | 1.50 | 1.50 | 2253 | NYSE | TYL | Wed, May 2, 2001 | 1.50 | 1.51 | 1.50 | 1.51 | 2252 | NYSE | TYL | Tue, May 1, 2001 | 1.50 | 1.58 | 1.50 | 1.50 | 2251 | NYSE | TYL | Mon, Apr 30, 2001 | 1.50 | 1.60 | 1.50 | 1.55 | 2250 | NYSE | TYL | Fri, Apr 27, 2001 | 1.54 | 1.60 | 1.48 | 1.51 | 2249 | NYSE | TYL | Thu, Apr 26, 2001 | 1.43 | 1.50 | 1.43 | 1.49 | 2248 | NYSE | TYL | Wed, Apr 25, 2001 | 1.54 | 1.54 | 1.45 | 1.45 | 2247 | NYSE | TYL | Tue, Apr 24, 2001 | 1.55 | 1.56 | 1.50 | 1.54 | 2246 | NYSE | TYL | Mon, Apr 23, 2001 | 1.55 | 1.55 | 1.50 | 1.54 | 2245 | NYSE | TYL | Fri, Apr 20, 2001 | 1.55 | 1.55 | 1.50 | 1.54 | 2244 | NYSE | TYL | Thu, Apr 19, 2001 | 1.40 | 1.52 | 1.40 | 1.50 | 2243 | NYSE | TYL | Wed, Apr 18, 2001 | 1.50 | 1.60 | 1.38 | 1.40 | 2242 | NYSE | TYL | Tue, Apr 17, 2001 | 1.40 | 1.55 | 1.40 | 1.49 | 2241 | NYSE | TYL | Mon, Apr 16, 2001 | 1.45 | 1.45 | 1.35 | 1.36 | 2240 | NYSE | TYL | Thu, Apr 12, 2001 | 1.55 | 1.55 | 1.45 | 1.50 | 2239 | NYSE | TYL | Wed, Apr 11, 2001 | 1.60 | 1.60 | 1.52 | 1.55 | 2238 | NYSE | TYL | Tue, Apr 10, 2001 | 1.59 | 1.60 | 1.48 | 1.55 | 2237 | NYSE | TYL | Mon, Apr 9, 2001 | 1.52 | 1.60 | 1.50 | 1.58 | 2236 | NYSE | TYL | Fri, Apr 6, 2001 | 1.50 | 1.58 | 1.50 | 1.55 | 2235 | NYSE | TYL | Thu, Apr 5, 2001 | 1.47 | 1.55 | 1.47 | 1.50 | 2234 | NYSE | TYL | Wed, Apr 4, 2001 | 1.50 | 1.50 | 1.40 | 1.43 | 2233 | NYSE | TYL | Tue, Apr 3, 2001 | 1.55 | 1.55 | 1.50 | 1.50 | 2232 | NYSE | TYL | Mon, Apr 2, 2001 | 1.80 | 1.80 | 1.50 | 1.56 | 2231 | NYSE | TYL | Fri, Mar 30, 2001 | 1.50 | 1.90 | 1.50 | 1.90 | 2230 | NYSE | TYL | Thu, Mar 29, 2001 | 1.32 | 1.52 | 1.32 | 1.52 | 2229 | NYSE | TYL | Wed, Mar 28, 2001 | 1.30 | 1.37 | 1.22 | 1.32 | 2228 | NYSE | TYL | Tue, Mar 27, 2001 | 1.29 | 1.40 | 1.20 | 1.40 | 2227 | NYSE | TYL | Mon, Mar 26, 2001 | 1.26 | 1.30 | 1.20 | 1.28 | 2226 | NYSE | TYL | Fri, Mar 23, 2001 | 1.24 | 1.29 | 1.16 | 1.24 | 2225 | NYSE | TYL | Thu, Mar 22, 2001 | 1.22 | 1.24 | 1.15 | 1.16 | 2224 | NYSE | TYL | Wed, Mar 21, 2001 | 1.24 | 1.24 | 1.15 | 1.24 | 2223 | NYSE | TYL | Tue, Mar 20, 2001 | 1.10 | 1.24 | 1.10 | 1.24 | 2222 | NYSE | TYL | Mon, Mar 19, 2001 | 1.25 | 1.25 | 1.14 | 1.14 | 2221 | NYSE | TYL | Fri, Mar 16, 2001 | 1.38 | 1.39 | 1.26 | 1.26 | 2220 | NYSE | TYL | Thu, Mar 15, 2001 | 1.25 | 1.38 | 1.25 | 1.33 | 2219 | NYSE | TYL | Wed, Mar 14, 2001 | 1.32 | 1.32 | 1.20 | 1.29 | 2218 | NYSE | TYL | Tue, Mar 13, 2001 | 1.30 | 1.30 | 1.20 | 1.30 | 2217 | NYSE | TYL | Mon, Mar 12, 2001 | 1.25 | 1.30 | 1.10 | 1.15 | 2216 | NYSE | TYL | Fri, Mar 9, 2001 | 1.20 | 1.35 | 1.15 | 1.35 | 2215 | NYSE | TYL | Thu, Mar 8, 2001 | 1.22 | 1.30 | 1.15 | 1.26 | 2214 | NYSE | TYL | Wed, Mar 7, 2001 | 1.12 | 1.25 | 1.12 | 1.25 | 2213 | NYSE | TYL | Tue, Mar 6, 2001 | 1.40 | 1.48 | 1.00 | 1.12 | 2212 | NYSE | TYL | Mon, Mar 5, 2001 | 1.30 | 1.40 | 1.27 | 1.40 | 2211 | NYSE | TYL | Fri, Mar 2, 2001 | 1.36 | 1.39 | 1.25 | 1.35 | 2210 | NYSE | TYL | Thu, Mar 1, 2001 | 1.40 | 1.40 | 1.30 | 1.39 | 2209 | NYSE | TYL | Wed, Feb 28, 2001 | 1.30 | 1.45 | 1.30 | 1.40 | 2208 | NYSE | TYL | Tue, Feb 27, 2001 | 1.35 | 1.35 | 1.28 | 1.28 | 2207 | NYSE | TYL | Mon, Feb 26, 2001 | 1.45 | 1.45 | 1.25 | 1.25 | 2206 | NYSE | TYL | Fri, Feb 23, 2001 | 1.45 | 1.45 | 1.30 | 1.45 | 2205 | NYSE | TYL | Thu, Feb 22, 2001 | 1.30 | 1.40 | 1.25 | 1.40 | 2204 | NYSE | TYL | Wed, Feb 21, 2001 | 1.40 | 1.50 | 1.38 | 1.40 | 2203 | NYSE | TYL | Tue, Feb 20, 2001 | 1.50 | 1.56 | 1.40 | 1.40 | 2202 | NYSE | TYL | Fri, Feb 16, 2001 | 1.72 | 1.72 | 1.49 | 1.49 | 2201 | NYSE | TYL | Thu, Feb 15, 2001 | 1.70 | 1.72 | 1.68 | 1.68 | 2200 | NYSE | TYL | Wed, Feb 14, 2001 | 1.70 | 1.82 | 1.59 | 1.60 | 2199 | NYSE | TYL | Tue, Feb 13, 2001 | 1.75 | 1.75 | 1.70 | 1.70 | 2198 | NYSE | TYL | Mon, Feb 12, 2001 | 1.87 | 1.87 | 1.80 | 1.83 | 2197 | NYSE | TYL | Fri, Feb 9, 2001 | 1.81 | 1.83 | 1.81 | 1.83 | 2196 | NYSE | TYL | Thu, Feb 8, 2001 | 1.85 | 1.86 | 1.75 | 1.86 | 2195 | NYSE | TYL | Wed, Feb 7, 2001 | 1.90 | 1.95 | 1.80 | 1.95 | 2194 | NYSE | TYL | Tue, Feb 6, 2001 | 1.94 | 1.98 | 1.85 | 1.85 | 2193 | NYSE | TYL | Mon, Feb 5, 2001 | 1.80 | 1.98 | 1.72 | 1.94 | 2192 | NYSE | TYL | Fri, Feb 2, 2001 | 1.75 | 1.75 | 1.70 | 1.71 | 2191 | NYSE | TYL | Thu, Feb 1, 2001 | 1.75 | 1.79 | 1.72 | 1.79 | 2190 | NYSE | TYL | Wed, Jan 31, 2001 | 1.87 | 1.87 | 1.65 | 1.75 | 2189 | NYSE | TYL | Tue, Jan 30, 2001 | 1.89 | 1.97 | 1.85 | 1.97 | 2188 | NYSE | TYL | Mon, Jan 29, 2001 | 1.85 | 1.85 | 1.70 | 1.79 | 2187 | NYSE | TYL | Fri, Jan 26, 2001 | 2.19 | 2.25 | 1.63 | 1.81 | 2186 | NYSE | TYL | Thu, Jan 25, 2001 | 2.00 | 2.13 | 1.94 | 2.06 | 2185 | NYSE | TYL | Wed, Jan 24, 2001 | 1.94 | 1.94 | 1.88 | 1.94 | 2184 | NYSE | TYL | Tue, Jan 23, 2001 | 1.63 | 2.00 | 1.63 | 2.00 | 2183 | NYSE | TYL | Mon, Jan 22, 2001 | 1.75 | 1.94 | 1.75 | 1.75 | 2182 | NYSE | TYL | Fri, Jan 19, 2001 | 1.75 | 1.94 | 1.75 | 1.88 | 2181 | NYSE | TYL | Thu, Jan 18, 2001 | 1.88 | 1.88 | 1.63 | 1.63 | 2180 | NYSE | TYL | Wed, Jan 17, 2001 | 2.00 | 2.00 | 1.69 | 1.75 | 2179 | NYSE | TYL | Tue, Jan 16, 2001 | 1.94 | 2.00 | 1.94 | 1.94 | 2178 | NYSE | TYL | Fri, Jan 12, 2001 | 2.00 | 2.00 | 1.81 | 1.94 | 2177 | NYSE | TYL | Thu, Jan 11, 2001 | 2.00 | 2.00 | 1.88 | 1.94 | 2176 | NYSE | TYL | Wed, Jan 10, 2001 | 1.94 | 2.00 | 1.88 | 1.94 | 2175 | NYSE | TYL | Tue, Jan 9, 2001 | 1.88 | 2.00 | 1.88 | 2.00 | 2174 | NYSE | TYL | Mon, Jan 8, 2001 | 1.81 | 1.88 | 1.75 | 1.81 | 2173 | NYSE | TYL | Fri, Jan 5, 2001 | 1.88 | 1.88 | 1.38 | 1.75 | 2172 | NYSE | TYL | Thu, Jan 4, 2001 | 1.94 | 1.94 | 1.75 | 1.75 | 2171 | NYSE | TYL | Wed, Jan 3, 2001 | 1.81 | 1.94 | 1.75 | 1.81 | 2170 | NYSE | TYL | Tue, Jan 2, 2001 | 1.81 | 2.13 | 1.63 | 1.75 | 2169 | NYSE | TYL | Fri, Dec 29, 2000 | 1.50 | 1.75 | 1.50 | 1.69 | 2168 | NYSE | TYL | Thu, Dec 28, 2000 | 1.06 | 1.44 | 1.06 | 1.44 | 2167 | NYSE | TYL | Wed, Dec 27, 2000 | 1.06 | 1.25 | 1.06 | 1.13 | 2166 | NYSE | TYL | Tue, Dec 26, 2000 | 1.19 | 1.31 | 1.13 | 1.13 | 2165 | NYSE | TYL | Fri, Dec 22, 2000 | 1.50 | 1.75 | 1.25 | 1.31 | 2164 | NYSE | TYL | Thu, Dec 21, 2000 | 1.25 | 1.44 | 1.25 | 1.38 | 2163 | NYSE | TYL | Wed, Dec 20, 2000 | 1.38 | 1.50 | 1.38 | 1.38 | 2162 | NYSE | TYL | Tue, Dec 19, 2000 | 1.50 | 1.69 | 1.44 | 1.44 | 2161 | NYSE | TYL | Mon, Dec 18, 2000 | 1.44 | 1.69 | 1.44 | 1.50 | 2160 | NYSE | TYL | Fri, Dec 15, 2000 | 1.63 | 1.63 | 1.50 | 1.56 | 2159 | NYSE | TYL | Thu, Dec 14, 2000 | 1.75 | 1.88 | 1.63 | 1.69 | 2158 | NYSE | TYL | Wed, Dec 13, 2000 | 1.94 | 1.94 | 1.50 | 1.63 | 2157 | NYSE | TYL | Tue, Dec 12, 2000 | 1.44 | 1.94 | 1.38 | 1.94 | 2156 | NYSE | TYL | Mon, Dec 11, 2000 | 1.69 | 1.69 | 1.31 | 1.44 | 2155 | NYSE | TYL | Fri, Dec 8, 2000 | 1.63 | 1.75 | 1.19 | 1.75 | 2154 | NYSE | TYL | Thu, Dec 7, 2000 | 1.75 | 1.81 | 1.50 | 1.50 | 2153 | NYSE | TYL | Wed, Dec 6, 2000 | 2.00 | 2.00 | 1.75 | 1.75 | 2152 | NYSE | TYL | Tue, Dec 5, 2000 | 2.00 | 2.00 | 2.00 | 2.00 | 2151 | NYSE | TYL | Mon, Dec 4, 2000 | 2.00 | 2.00 | 2.00 | 2.00 | 2150 | NYSE | TYL | Fri, Dec 1, 2000 | 2.00 | 2.06 | 2.00 | 2.00 | 2149 | NYSE | TYL | Thu, Nov 30, 2000 | 2.00 | 2.06 | 2.00 | 2.00 | 2148 | NYSE | TYL | Wed, Nov 29, 2000 | 2.00 | 2.00 | 2.00 | 2.00 | 2147 | NYSE | TYL | Tue, Nov 28, 2000 | 2.00 | 2.06 | 2.00 | 2.00 | 2146 | NYSE | TYL | Mon, Nov 27, 2000 | 2.00 | 2.06 | 2.00 | 2.00 | 2145 | NYSE | TYL | Fri, Nov 24, 2000 | 2.00 | 2.06 | 2.00 | 2.00 | 2144 | NYSE | TYL | Wed, Nov 22, 2000 | 2.00 | 2.00 | 2.00 | 2.00 | 2143 | NYSE | TYL | Tue, Nov 21, 2000 | 2.06 | 2.06 | 2.00 | 2.00 | 2142 | NYSE | TYL | Mon, Nov 20, 2000 | 2.00 | 2.06 | 2.00 | 2.00 | 2141 | NYSE | TYL | Fri, Nov 17, 2000 | 2.00 | 2.06 | 2.00 | 2.00 | 2140 | NYSE | TYL | Thu, Nov 16, 2000 | 2.00 | 2.13 | 2.00 | 2.00 | 2139 | NYSE | TYL | Wed, Nov 15, 2000 | 2.25 | 2.25 | 2.00 | 2.00 | 2138 | NYSE | TYL | Tue, Nov 14, 2000 | 2.13 | 2.13 | 2.00 | 2.00 | 2137 | NYSE | TYL | Mon, Nov 13, 2000 | 2.13 | 2.13 | 2.00 | 2.00 | 2136 | NYSE | TYL | Fri, Nov 10, 2000 | 2.00 | 2.06 | 2.00 | 2.00 | 2135 | NYSE | TYL | Thu, Nov 9, 2000 | 2.00 | 2.13 | 2.00 | 2.00 | 2134 | NYSE | TYL | Wed, Nov 8, 2000 | 2.00 | 2.19 | 2.00 | 2.00 | 2133 | NYSE | TYL | Tue, Nov 7, 2000 | 2.25 | 2.25 | 2.00 | 2.06 | 2132 | NYSE | TYL | Mon, Nov 6, 2000 | 2.25 | 2.25 | 2.13 | 2.13 | 2131 | NYSE | TYL | Fri, Nov 3, 2000 | 2.19 | 2.38 | 2.19 | 2.25 | 2130 | NYSE | TYL | Thu, Nov 2, 2000 | 2.38 | 2.38 | 2.19 | 2.31 | 2129 | NYSE | TYL | Wed, Nov 1, 2000 | 2.50 | 2.50 | 2.25 | 2.31 | 2128 | NYSE | TYL | Tue, Oct 31, 2000 | 2.44 | 2.44 | 2.25 | 2.44 | 2127 | NYSE | TYL | Mon, Oct 30, 2000 | 2.38 | 2.38 | 2.25 | 2.25 | 2126 | NYSE | TYL | Fri, Oct 27, 2000 | 2.31 | 2.44 | 2.25 | 2.38 | 2125 | NYSE | TYL | Thu, Oct 26, 2000 | 2.44 | 2.50 | 2.25 | 2.25 | 2124 | NYSE | TYL | Wed, Oct 25, 2000 | 2.25 | 2.50 | 2.25 | 2.38 | 2123 | NYSE | TYL | Tue, Oct 24, 2000 | 2.13 | 2.63 | 2.13 | 2.25 | 2122 | NYSE | TYL | Mon, Oct 23, 2000 | 1.88 | 2.13 | 1.88 | 2.06 | 2121 | NYSE | TYL | Fri, Oct 20, 2000 | 1.88 | 2.00 | 1.88 | 1.94 | 2120 | NYSE | TYL | Thu, Oct 19, 2000 | 1.75 | 2.00 | 1.75 | 1.88 | 2119 | NYSE | TYL | Wed, Oct 18, 2000 | 1.88 | 2.00 | 1.75 | 1.81 | 2118 | NYSE | TYL | Tue, Oct 17, 2000 | 1.81 | 1.81 | 1.75 | 1.75 | 2117 | NYSE | TYL | Mon, Oct 16, 2000 | 1.81 | 1.81 | 1.63 | 1.69 | 2116 | NYSE | TYL | Fri, Oct 13, 2000 | 1.69 | 1.75 | 1.56 | 1.75 | 2115 | NYSE | TYL | Thu, Oct 12, 2000 | 1.94 | 1.94 | 1.56 | 1.56 | 2114 | NYSE | TYL | Wed, Oct 11, 2000 | 1.94 | 2.06 | 1.75 | 1.81 | 2113 | NYSE | TYL | Tue, Oct 10, 2000 | 1.69 | 2.13 | 1.69 | 2.06 | 2112 | NYSE | TYL | Mon, Oct 9, 2000 | 1.75 | 1.88 | 1.56 | 1.56 | 2111 | NYSE | TYL | Fri, Oct 6, 2000 | 1.81 | 1.88 | 1.75 | 1.81 | 2110 | NYSE | TYL | Thu, Oct 5, 2000 | 1.75 | 1.88 | 1.75 | 1.81 | 2109 | NYSE | TYL | Wed, Oct 4, 2000 | 1.69 | 1.75 | 1.56 | 1.75 | 2108 | NYSE | TYL | Tue, Oct 3, 2000 | 1.44 | 1.81 | 1.44 | 1.56 | 2107 | NYSE | TYL | Mon, Oct 2, 2000 | 2.00 | 2.00 | 1.25 | 1.50 | 2106 | NYSE | TYL | Fri, Sep 29, 2000 | 2.00 | 2.00 | 1.94 | 2.00 | 2105 | NYSE | TYL | Thu, Sep 28, 2000 | 1.81 | 2.00 | 1.81 | 1.94 | 2104 | NYSE | TYL | Wed, Sep 27, 2000 | 1.94 | 2.00 | 1.81 | 1.81 | 2103 | NYSE | TYL | Tue, Sep 26, 2000 | 1.94 | 2.00 | 1.75 | 1.81 | 2102 | NYSE | TYL | Mon, Sep 25, 2000 | 1.94 | 2.00 | 1.88 | 2.00 | 2101 | NYSE | TYL | Fri, Sep 22, 2000 | 2.13 | 2.13 | 1.94 | 2.00 | 2100 | NYSE | TYL | Thu, Sep 21, 2000 | 2.00 | 2.13 | 2.00 | 2.00 | 2099 | NYSE | TYL | Wed, Sep 20, 2000 | 2.06 | 2.06 | 2.00 | 2.00 | 2098 | NYSE | TYL | Tue, Sep 19, 2000 | 2.19 | 2.19 | 2.06 | 2.06 | 2097 | NYSE | TYL | Mon, Sep 18, 2000 | 2.25 | 2.25 | 2.06 | 2.19 | 2096 | NYSE | TYL | Fri, Sep 15, 2000 | 2.19 | 2.19 | 2.06 | 2.13 | 2095 | NYSE | TYL | Thu, Sep 14, 2000 | 2.25 | 2.25 | 2.13 | 2.19 | 2094 | NYSE | TYL | Wed, Sep 13, 2000 | 2.13 | 2.25 | 2.13 | 2.13 | 2093 | NYSE | TYL | Tue, Sep 12, 2000 | 2.38 | 2.44 | 2.19 | 2.25 | 2092 | NYSE | TYL | Mon, Sep 11, 2000 | 2.31 | 2.38 | 2.25 | 2.38 | 2091 | NYSE | TYL | Fri, Sep 8, 2000 | 2.38 | 2.38 | 2.19 | 2.19 | 2090 | NYSE | TYL | Thu, Sep 7, 2000 | 2.25 | 2.38 | 2.19 | 2.38 | 2089 | NYSE | TYL | Wed, Sep 6, 2000 | 2.25 | 2.31 | 2.13 | 2.19 | 2088 | NYSE | TYL | Tue, Sep 5, 2000 | 2.38 | 2.38 | 2.25 | 2.25 | 2087 | NYSE | TYL | Fri, Sep 1, 2000 | 2.25 | 2.31 | 2.19 | 2.25 | 2086 | NYSE | TYL | Thu, Aug 31, 2000 | 2.06 | 2.25 | 2.06 | 2.19 | 2085 | NYSE | TYL | Wed, Aug 30, 2000 | 2.31 | 2.31 | 2.06 | 2.13 | 2084 | NYSE | TYL | Tue, Aug 29, 2000 | 2.19 | 2.31 | 2.06 | 2.13 | 2083 | NYSE | TYL | Mon, Aug 28, 2000 | 2.25 | 2.44 | 2.06 | 2.06 | 2082 | NYSE | TYL | Fri, Aug 25, 2000 | 2.25 | 2.31 | 2.13 | 2.19 | 2081 | NYSE | TYL | Thu, Aug 24, 2000 | 2.44 | 2.44 | 2.13 | 2.13 | 2080 | NYSE | TYL | Wed, Aug 23, 2000 | 2.69 | 2.69 | 2.31 | 2.38 | 2079 | NYSE | TYL | Tue, Aug 22, 2000 | 2.94 | 3.00 | 2.38 | 2.56 | 2078 | NYSE | TYL | Mon, Aug 21, 2000 | 2.44 | 3.25 | 2.31 | 2.88 | 2077 | NYSE | TYL | Fri, Aug 18, 2000 | 1.94 | 2.44 | 1.88 | 2.44 | 2076 | NYSE | TYL | Thu, Aug 17, 2000 | 1.88 | 2.00 | 1.88 | 1.94 | 2075 | NYSE | TYL | Wed, Aug 16, 2000 | 1.94 | 2.13 | 1.88 | 2.13 | 2074 | NYSE | TYL | Tue, Aug 15, 2000 | 1.88 | 2.00 | 1.88 | 1.88 | 2073 | NYSE | TYL | Mon, Aug 14, 2000 | 2.00 | 2.00 | 1.88 | 1.94 | 2072 | NYSE | TYL | Fri, Aug 11, 2000 | 2.00 | 2.00 | 1.94 | 2.00 | 2071 | NYSE | TYL | Thu, Aug 10, 2000 | 2.00 | 2.00 | 1.88 | 1.88 | 2070 | NYSE | TYL | Wed, Aug 9, 2000 | 2.00 | 2.00 | 1.88 | 1.88 | 2069 | NYSE | TYL | Tue, Aug 8, 2000 | 2.06 | 2.06 | 1.94 | 2.00 | 2068 | NYSE | TYL | Mon, Aug 7, 2000 | 2.00 | 2.00 | 1.94 | 2.00 | 2067 | NYSE | TYL | Fri, Aug 4, 2000 | 2.00 | 2.00 | 1.94 | 2.00 | 2066 | NYSE | TYL | Thu, Aug 3, 2000 | 2.00 | 2.00 | 1.94 | 2.00 | 2065 | NYSE | TYL | Wed, Aug 2, 2000 | 2.25 | 2.25 | 2.00 | 2.13 | 2064 | NYSE | TYL | Tue, Aug 1, 2000 | 2.50 | 2.50 | 2.19 | 2.25 | 2063 | NYSE | TYL | Mon, Jul 31, 2000 | 2.63 | 2.75 | 2.56 | 2.56 | 2062 | NYSE | TYL | Fri, Jul 28, 2000 | 2.63 | 2.63 | 2.56 | 2.56 | 2061 | NYSE | TYL | Thu, Jul 27, 2000 | 2.69 | 2.69 | 2.56 | 2.69 | 2060 | NYSE | TYL | Wed, Jul 26, 2000 | 2.63 | 2.69 | 2.56 | 2.63 | 2059 | NYSE | TYL | Tue, Jul 25, 2000 | 2.50 | 2.63 | 2.50 | 2.56 | 2058 | NYSE | TYL | Mon, Jul 24, 2000 | 2.56 | 2.63 | 2.56 | 2.56 | 2057 | NYSE | TYL | Fri, Jul 21, 2000 | 2.81 | 2.81 | 2.56 | 2.56 | 2056 | NYSE | TYL | Thu, Jul 20, 2000 | 2.88 | 2.88 | 2.75 | 2.75 | 2055 | NYSE | TYL | Wed, Jul 19, 2000 | 2.81 | 2.88 | 2.63 | 2.75 | 2054 | NYSE | TYL | Tue, Jul 18, 2000 | 2.81 | 2.88 | 2.63 | 2.75 | 2053 | NYSE | TYL | Mon, Jul 17, 2000 | 2.81 | 2.88 | 2.69 | 2.88 | 2052 | NYSE | TYL | Fri, Jul 14, 2000 | 2.88 | 2.88 | 2.69 | 2.75 | 2051 | NYSE | TYL | Thu, Jul 13, 2000 | 2.88 | 2.88 | 2.81 | 2.81 | 2050 | NYSE | TYL | Wed, Jul 12, 2000 | 3.00 | 3.00 | 2.75 | 2.75 | 2049 | NYSE | TYL | Tue, Jul 11, 2000 | 3.00 | 3.00 | 2.88 | 2.88 | 2048 | NYSE | TYL | Mon, Jul 10, 2000 | 3.06 | 3.06 | 2.94 | 2.94 | 2047 | NYSE | TYL | Fri, Jul 7, 2000 | 3.00 | 3.06 | 2.94 | 2.94 | 2046 | NYSE | TYL | Thu, Jul 6, 2000 | 2.88 | 3.13 | 2.88 | 3.13 | 2045 | NYSE | TYL | Wed, Jul 5, 2000 | 2.81 | 3.13 | 2.75 | 2.81 | 2044 | NYSE | TYL | Mon, Jul 3, 2000 | 2.69 | 3.00 | 2.69 | 2.81 | 2043 | NYSE | TYL | Fri, Jun 30, 2000 | 2.94 | 3.25 | 2.56 | 2.56 | 2042 | NYSE | TYL | Thu, Jun 29, 2000 | 3.06 | 3.06 | 2.88 | 2.94 | 2041 | NYSE | TYL | Wed, Jun 28, 2000 | 3.13 | 3.31 | 3.13 | 3.19 | 2040 | NYSE | TYL | Tue, Jun 27, 2000 | 3.00 | 3.19 | 2.94 | 3.00 | 2039 | NYSE | TYL | Mon, Jun 26, 2000 | 3.25 | 3.50 | 3.19 | 3.19 | 2038 | NYSE | TYL | Fri, Jun 23, 2000 | 3.38 | 3.50 | 3.31 | 3.38 | 2037 | NYSE | TYL | Thu, Jun 22, 2000 | 3.63 | 3.63 | 3.31 | 3.31 | 2036 | NYSE | TYL | Wed, Jun 21, 2000 | 3.38 | 3.63 | 3.38 | 3.63 | 2035 | NYSE | TYL | Tue, Jun 20, 2000 | 3.56 | 3.63 | 3.38 | 3.44 | 2034 | NYSE | TYL | Mon, Jun 19, 2000 | 3.69 | 3.69 | 3.50 | 3.56 | 2033 | NYSE | TYL | Fri, Jun 16, 2000 | 3.63 | 3.75 | 3.56 | 3.63 | 2032 | NYSE | TYL | Thu, Jun 15, 2000 | 3.56 | 3.63 | 3.56 | 3.56 | 2031 | NYSE | TYL | Wed, Jun 14, 2000 | 3.56 | 3.69 | 3.56 | 3.56 | 2030 | NYSE | TYL | Tue, Jun 13, 2000 | 3.94 | 4.00 | 3.69 | 3.69 | 2029 | NYSE | TYL | Mon, Jun 12, 2000 | 4.13 | 4.25 | 3.94 | 3.94 | 2028 | NYSE | TYL | Fri, Jun 9, 2000 | 4.06 | 4.06 | 3.94 | 4.00 | 2027 | NYSE | TYL | Thu, Jun 8, 2000 | 4.00 | 4.06 | 4.00 | 4.00 | 2026 | NYSE | TYL | Wed, Jun 7, 2000 | 3.75 | 4.00 | 3.69 | 3.94 | 2025 | NYSE | TYL | Tue, Jun 6, 2000 | 3.88 | 4.00 | 3.81 | 3.81 | 2024 | NYSE | TYL | Mon, Jun 5, 2000 | 4.25 | 4.31 | 3.94 | 4.00 | 2023 | NYSE | TYL | Fri, Jun 2, 2000 | 4.19 | 4.38 | 3.94 | 4.19 | 2022 | NYSE | TYL | Thu, Jun 1, 2000 | 4.13 | 4.44 | 4.06 | 4.19 | 2021 | NYSE | TYL | Wed, May 31, 2000 | 3.69 | 4.13 | 3.69 | 4.00 | 2020 | NYSE | TYL | Tue, May 30, 2000 | 3.19 | 3.75 | 3.19 | 3.56 | 2019 | NYSE | TYL | Fri, May 26, 2000 | 3.94 | 3.94 | 3.25 | 3.25 | 2018 | NYSE | TYL | Thu, May 25, 2000 | 3.88 | 4.00 | 3.63 | 3.81 | 2017 | NYSE | TYL | Wed, May 24, 2000 | 3.88 | 4.06 | 3.88 | 3.88 | 2016 | NYSE | TYL | Tue, May 23, 2000 | 4.00 | 4.19 | 3.88 | 3.88 | 2015 | NYSE | TYL | Mon, May 22, 2000 | 4.31 | 4.31 | 4.00 | 4.06 | 2014 | NYSE | TYL | Fri, May 19, 2000 | 4.38 | 4.38 | 4.31 | 4.31 | 2013 | NYSE | TYL | Thu, May 18, 2000 | 4.56 | 4.56 | 4.31 | 4.38 | 2012 | NYSE | TYL | Wed, May 17, 2000 | 4.56 | 4.88 | 4.44 | 4.44 | 2011 | NYSE | TYL | Tue, May 16, 2000 | 4.88 | 4.88 | 4.50 | 4.63 | 2010 | NYSE | TYL | Mon, May 15, 2000 | 4.50 | 4.75 | 4.50 | 4.75 | 2009 | NYSE | TYL | Fri, May 12, 2000 | 4.94 | 4.94 | 4.50 | 4.50 | 2008 | NYSE | TYL | Thu, May 11, 2000 | 4.69 | 4.94 | 4.69 | 4.81 | 2007 | NYSE | TYL | Wed, May 10, 2000 | 4.50 | 4.75 | 4.44 | 4.69 | 2006 | NYSE | TYL | Tue, May 9, 2000 | 4.75 | 4.81 | 4.38 | 4.38 | 2005 | NYSE | TYL | Mon, May 8, 2000 | 5.00 | 5.00 | 4.75 | 4.88 | 2004 | NYSE | TYL | Fri, May 5, 2000 | 4.94 | 5.19 | 4.94 | 5.06 | 2003 | NYSE | TYL | Thu, May 4, 2000 | 5.13 | 5.19 | 5.06 | 5.06 | 2002 | NYSE | TYL | Wed, May 3, 2000 | 5.13 | 5.25 | 5.00 | 5.13 | 2001 | NYSE | TYL | Tue, May 2, 2000 | 5.75 | 5.75 | 5.06 | 5.06 | 2000 | NYSE | TYL | Mon, May 1, 2000 | 5.31 | 5.75 | 5.06 | 5.75 | 1999 | NYSE | TYL | Fri, Apr 28, 2000 | 5.38 | 5.63 | 5.38 | 5.38 | 1998 | NYSE | TYL | Thu, Apr 27, 2000 | 5.25 | 5.38 | 5.13 | 5.38 | 1997 | NYSE | TYL | Wed, Apr 26, 2000 | 5.00 | 5.38 | 5.00 | 5.25 | 1996 | NYSE | TYL | Tue, Apr 25, 2000 | 5.38 | 5.44 | 5.00 | 5.00 | 1995 | NYSE | TYL | Mon, Apr 24, 2000 | 5.44 | 5.50 | 5.25 | 5.31 | 1994 | NYSE | TYL | Thu, Apr 20, 2000 | 5.88 | 5.88 | 5.50 | 5.56 | 1993 | NYSE | TYL | Wed, Apr 19, 2000 | 5.69 | 5.94 | 5.56 | 5.88 | 1992 | NYSE | TYL | Tue, Apr 18, 2000 | 5.94 | 5.94 | 5.25 | 5.94 | 1991 | NYSE | TYL | Mon, Apr 17, 2000 | 5.44 | 6.19 | 5.44 | 5.81 | 1990 | NYSE | TYL | Fri, Apr 14, 2000 | 5.94 | 6.19 | 5.25 | 5.50 | 1989 | NYSE | TYL | Thu, Apr 13, 2000 | 6.69 | 6.81 | 6.00 | 6.00 | 1988 | NYSE | TYL | Wed, Apr 12, 2000 | 7.13 | 7.13 | 6.56 | 6.63 | 1987 | NYSE | TYL | Tue, Apr 11, 2000 | 6.69 | 7.38 | 6.13 | 7.06 | 1986 | NYSE | TYL | Mon, Apr 10, 2000 | 8.38 | 8.75 | 6.63 | 6.69 | 1985 | NYSE | TYL | Fri, Apr 7, 2000 | 6.81 | 8.94 | 6.69 | 8.00 | 1984 | NYSE | TYL | Thu, Apr 6, 2000 | 6.00 | 6.94 | 6.00 | 6.69 | 1983 | NYSE | TYL | Wed, Apr 5, 2000 | 5.94 | 6.00 | 5.63 | 5.88 | 1982 | NYSE | TYL | Tue, Apr 4, 2000 | 6.50 | 6.63 | 5.25 | 6.06 | 1981 | NYSE | TYL | Mon, Apr 3, 2000 | 5.94 | 6.38 | 5.81 | 6.38 | 1980 | NYSE | TYL | Fri, Mar 31, 2000 | 5.75 | 5.94 | 5.13 | 5.88 | 1979 | NYSE | TYL | Thu, Mar 30, 2000 | 5.88 | 5.94 | 5.50 | 5.75 | 1978 | NYSE | TYL | Wed, Mar 29, 2000 | 6.00 | 6.00 | 5.56 | 5.88 | 1977 | NYSE | TYL | Tue, Mar 28, 2000 | 5.88 | 6.19 | 5.81 | 5.88 | 1976 | NYSE | TYL | Mon, Mar 27, 2000 | 5.88 | 5.94 | 5.69 | 5.75 | 1975 | NYSE | TYL | Fri, Mar 24, 2000 | 5.31 | 5.75 | 5.25 | 5.75 | 1974 | NYSE | TYL | Thu, Mar 23, 2000 | 5.56 | 5.69 | 5.31 | 5.38 | 1973 | NYSE | TYL | Wed, Mar 22, 2000 | 5.56 | 5.69 | 5.56 | 5.69 | 1972 | NYSE | TYL | Tue, Mar 21, 2000 | 5.38 | 5.69 | 5.13 | 5.69 | 1971 | NYSE | TYL | Mon, Mar 20, 2000 | 5.75 | 5.75 | 5.38 | 5.38 | 1970 | NYSE | TYL | Fri, Mar 17, 2000 | 5.69 | 5.88 | 5.63 | 5.69 | 1969 | NYSE | TYL | Thu, Mar 16, 2000 | 5.63 | 5.81 | 5.38 | 5.81 | 1968 | NYSE | TYL | Wed, Mar 15, 2000 | 5.75 | 5.75 | 5.25 | 5.63 | 1967 | NYSE | TYL | Tue, Mar 14, 2000 | 5.69 | 6.00 | 5.56 | 5.75 | 1966 | NYSE | TYL | Mon, Mar 13, 2000 | 5.63 | 5.75 | 5.25 | 5.56 | 1965 | NYSE | TYL | Fri, Mar 10, 2000 | 5.69 | 5.94 | 5.56 | 5.75 | 1964 | NYSE | TYL | Thu, Mar 9, 2000 | 5.50 | 5.94 | 5.25 | 5.69 | 1963 | NYSE | TYL | Wed, Mar 8, 2000 | 5.69 | 5.88 | 5.38 | 5.50 | 1962 | NYSE | TYL | Tue, Mar 7, 2000 | 6.06 | 6.19 | 5.31 | 5.75 | 1961 | NYSE | TYL | Mon, Mar 6, 2000 | 5.50 | 6.06 | 5.25 | 6.00 | 1960 | NYSE | TYL | Fri, Mar 3, 2000 | 4.81 | 5.31 | 4.75 | 5.19 | 1959 | NYSE | TYL | Thu, Mar 2, 2000 | 4.81 | 4.94 | 4.25 | 4.69 | 1958 | NYSE | TYL | Wed, Mar 1, 2000 | 5.25 | 5.31 | 4.50 | 5.00 | 1957 | NYSE | TYL | Tue, Feb 29, 2000 | 5.00 | 5.50 | 5.00 | 5.38 | 1956 | NYSE | TYL | Mon, Feb 28, 2000 | 4.06 | 5.00 | 3.94 | 4.94 | 1955 | NYSE | TYL | Fri, Feb 25, 2000 | 4.06 | 4.06 | 3.88 | 3.88 | 1954 | NYSE | TYL | Thu, Feb 24, 2000 | 4.06 | 4.25 | 4.00 | 4.00 | 1953 | NYSE | TYL | Wed, Feb 23, 2000 | 4.19 | 4.19 | 4.00 | 4.06 | 1952 | NYSE | TYL | Tue, Feb 22, 2000 | 4.13 | 4.19 | 4.00 | 4.06 | 1951 | NYSE | TYL | Fri, Feb 18, 2000 | 4.38 | 4.38 | 4.13 | 4.19 | 1950 | NYSE | TYL | Thu, Feb 17, 2000 | 4.25 | 4.38 | 4.13 | 4.31 | 1949 | NYSE | TYL | Wed, Feb 16, 2000 | 4.44 | 4.44 | 4.13 | 4.19 | 1948 | NYSE | TYL | Tue, Feb 15, 2000 | 4.63 | 4.75 | 4.25 | 4.38 | 1947 | NYSE | TYL | Mon, Feb 14, 2000 | 4.63 | 4.94 | 4.50 | 4.63 | 1946 | NYSE | TYL | Fri, Feb 11, 2000 | 5.00 | 5.13 | 4.63 | 4.75 | 1945 | NYSE | TYL | Thu, Feb 10, 2000 | 4.38 | 5.00 | 4.38 | 5.00 | 1944 | NYSE | TYL | Wed, Feb 9, 2000 | 4.19 | 4.44 | 4.19 | 4.44 | 1943 | NYSE | TYL | Tue, Feb 8, 2000 | 4.56 | 4.63 | 4.31 | 4.44 | 1942 | NYSE | TYL | Mon, Feb 7, 2000 | 4.81 | 4.88 | 4.50 | 4.69 | 1941 | NYSE | TYL | Fri, Feb 4, 2000 | 5.00 | 5.00 | 4.75 | 4.94 | 1940 | NYSE | TYL | Thu, Feb 3, 2000 | 4.25 | 5.00 | 4.13 | 5.00 | 1939 | NYSE | TYL | Wed, Feb 2, 2000 | 4.19 | 4.44 | 4.06 | 4.25 | 1938 | NYSE | TYL | Tue, Feb 1, 2000 | 4.31 | 4.38 | 4.13 | 4.19 | 1937 | NYSE | TYL | Mon, Jan 31, 2000 | 4.56 | 4.56 | 4.31 | 4.38 | 1936 | NYSE | TYL | Fri, Jan 28, 2000 | 4.75 | 4.94 | 4.50 | 4.69 | 1935 | NYSE | TYL | Thu, Jan 27, 2000 | 5.19 | 5.25 | 4.81 | 4.81 | 1934 | NYSE | TYL | Wed, Jan 26, 2000 | 5.44 | 5.44 | 5.06 | 5.25 | 1933 | NYSE | TYL | Tue, Jan 25, 2000 | 5.38 | 5.44 | 5.06 | 5.31 | 1932 | NYSE | TYL | Mon, Jan 24, 2000 | 5.81 | 5.81 | 5.00 | 5.50 | 1931 | NYSE | TYL | Fri, Jan 21, 2000 | 5.75 | 5.88 | 5.63 | 5.69 | 1930 | NYSE | TYL | Thu, Jan 20, 2000 | 5.94 | 6.00 | 5.63 | 5.88 | 1929 | NYSE | TYL | Wed, Jan 19, 2000 | 6.00 | 6.00 | 5.75 | 5.94 | 1928 | NYSE | TYL | Tue, Jan 18, 2000 | 5.94 | 6.00 | 5.69 | 6.00 | 1927 | NYSE | TYL | Fri, Jan 14, 2000 | 5.75 | 5.94 | 5.69 | 5.81 | 1926 | NYSE | TYL | Thu, Jan 13, 2000 | 5.94 | 6.00 | 5.63 | 5.69 | 1925 | NYSE | TYL | Wed, Jan 12, 2000 | 5.50 | 5.88 | 5.50 | 5.81 | 1924 | NYSE | TYL | Tue, Jan 11, 2000 | 6.19 | 6.19 | 5.50 | 5.50 | 1923 | NYSE | TYL | Mon, Jan 10, 2000 | 6.00 | 6.19 | 5.94 | 6.19 | 1922 | NYSE | TYL | Fri, Jan 7, 2000 | 6.19 | 6.25 | 5.75 | 5.94 | 1921 | NYSE | TYL | Thu, Jan 6, 2000 | 6.25 | 6.25 | 6.00 | 6.19 | 1920 | NYSE | TYL | Wed, Jan 5, 2000 | 6.13 | 6.25 | 6.06 | 6.19 | 1919 | NYSE | TYL | Tue, Jan 4, 2000 | 6.00 | 6.19 | 5.94 | 6.00 | 1918 | NYSE | TYL | Mon, Jan 3, 2000 | 6.00 | 6.13 | 5.81 | 5.88 | 1917 | NYSE | TYL | Fri, Dec 31, 1999 | 5.38 | 5.50 | 4.88 | 5.50 | 1916 | NYSE | TYL | Thu, Dec 30, 1999 | 6.00 | 6.00 | 5.44 | 5.50 | 1915 | NYSE | TYL | Wed, Dec 29, 1999 | 5.50 | 6.63 | 5.38 | 5.75 | 1914 | NYSE | TYL | Tue, Dec 28, 1999 | 3.56 | 4.81 | 3.38 | 4.75 | 1913 | NYSE | TYL | Mon, Dec 27, 1999 | 3.56 | 3.69 | 3.50 | 3.63 | 1912 | NYSE | TYL | Thu, Dec 23, 1999 | 3.69 | 3.75 | 3.50 | 3.63 | 1911 | NYSE | TYL | Wed, Dec 22, 1999 | 3.69 | 3.81 | 3.50 | 3.63 | 1910 | NYSE | TYL | Tue, Dec 21, 1999 | 3.75 | 3.75 | 3.63 | 3.69 | 1909 | NYSE | TYL | Mon, Dec 20, 1999 | 3.94 | 3.94 | 3.69 | 3.75 | 1908 | NYSE | TYL | Fri, Dec 17, 1999 | 3.75 | 3.88 | 3.56 | 3.88 | 1907 | NYSE | TYL | Thu, Dec 16, 1999 | 4.00 | 4.00 | 3.75 | 3.88 | 1906 | NYSE | TYL | Wed, Dec 15, 1999 | 4.06 | 4.06 | 3.88 | 4.00 | 1905 | NYSE | TYL | Tue, Dec 14, 1999 | 4.00 | 4.00 | 3.88 | 3.88 | 1904 | NYSE | TYL | Mon, Dec 13, 1999 | 4.06 | 4.06 | 3.88 | 3.88 | 1903 | NYSE | TYL | Fri, Dec 10, 1999 | 4.00 | 4.00 | 3.88 | 3.94 | 1902 | NYSE | TYL | Thu, Dec 9, 1999 | 4.00 | 4.19 | 3.88 | 4.00 | 1901 | NYSE | TYL | Wed, Dec 8, 1999 | 4.00 | 4.00 | 3.81 | 4.00 | 1900 | NYSE | TYL | Tue, Dec 7, 1999 | 4.13 | 4.25 | 4.00 | 4.06 | 1899 | NYSE | TYL | Mon, Dec 6, 1999 | 4.38 | 4.50 | 4.00 | 4.13 | 1898 | NYSE | TYL | Fri, Dec 3, 1999 | 4.00 | 4.25 | 3.94 | 4.25 | 1897 | NYSE | TYL | Thu, Dec 2, 1999 | 4.00 | 4.00 | 3.94 | 3.94 | 1896 | NYSE | TYL | Wed, Dec 1, 1999 | 4.13 | 4.13 | 3.75 | 3.94 | 1895 | NYSE | TYL | Tue, Nov 30, 1999 | 4.00 | 4.13 | 3.94 | 4.13 | 1894 | NYSE | TYL | Mon, Nov 29, 1999 | 4.06 | 4.13 | 3.94 | 4.00 | 1893 | NYSE | TYL | Fri, Nov 26, 1999 | 4.00 | 4.00 | 3.88 | 4.00 | 1892 | NYSE | TYL | Wed, Nov 24, 1999 | 3.88 | 4.00 | 3.81 | 4.00 | 1891 | NYSE | TYL | Tue, Nov 23, 1999 | 4.00 | 4.00 | 3.75 | 3.81 | 1890 | NYSE | TYL | Mon, Nov 22, 1999 | 4.00 | 4.00 | 3.88 | 4.00 | 1889 | NYSE | TYL | Fri, Nov 19, 1999 | 3.94 | 4.00 | 3.75 | 3.94 | 1888 | NYSE | TYL | Thu, Nov 18, 1999 | 4.13 | 4.13 | 3.94 | 4.00 | 1887 | NYSE | TYL | Wed, Nov 17, 1999 | 4.13 | 4.19 | 4.00 | 4.06 | 1886 | NYSE | TYL | Tue, Nov 16, 1999 | 4.19 | 4.25 | 4.13 | 4.13 | 1885 | NYSE | TYL | Mon, Nov 15, 1999 | 4.13 | 4.25 | 4.00 | 4.19 | 1884 | NYSE | TYL | Fri, Nov 12, 1999 | 4.38 | 4.38 | 4.00 | 4.13 | 1883 | NYSE | TYL | Thu, Nov 11, 1999 | 4.63 | 4.69 | 4.25 | 4.25 | 1882 | NYSE | TYL | Wed, Nov 10, 1999 | 4.38 | 4.56 | 4.13 | 4.56 | 1881 | NYSE | TYL | Tue, Nov 9, 1999 | 4.38 | 4.44 | 4.06 | 4.44 | 1880 | NYSE | TYL | Mon, Nov 8, 1999 | 4.44 | 4.44 | 4.19 | 4.25 | 1879 | NYSE | TYL | Fri, Nov 5, 1999 | 4.31 | 4.88 | 4.19 | 4.31 | 1878 | NYSE | TYL | Thu, Nov 4, 1999 | 4.25 | 4.25 | 4.00 | 4.19 | 1877 | NYSE | TYL | Wed, Nov 3, 1999 | 4.25 | 4.38 | 4.13 | 4.25 | 1876 | NYSE | TYL | Tue, Nov 2, 1999 | 4.25 | 4.38 | 4.13 | 4.38 | 1875 | NYSE | TYL | Mon, Nov 1, 1999 | 4.56 | 4.75 | 4.19 | 4.25 | 1874 | NYSE | TYL | Fri, Oct 29, 1999 | 4.63 | 4.75 | 4.50 | 4.69 | 1873 | NYSE | TYL | Thu, Oct 28, 1999 | 4.75 | 4.94 | 4.63 | 4.63 | 1872 | NYSE | TYL | Wed, Oct 27, 1999 | 4.31 | 4.75 | 4.25 | 4.63 | 1871 | NYSE | TYL | Tue, Oct 26, 1999 | 4.06 | 4.25 | 4.06 | 4.25 | 1870 | NYSE | TYL | Mon, Oct 25, 1999 | 4.31 | 4.31 | 4.06 | 4.25 | 1869 | NYSE | TYL | Fri, Oct 22, 1999 | 4.31 | 4.31 | 4.13 | 4.25 | 1868 | NYSE | TYL | Thu, Oct 21, 1999 | 4.31 | 4.38 | 4.19 | 4.31 | 1867 | NYSE | TYL | Wed, Oct 20, 1999 | 4.38 | 4.38 | 4.06 | 4.31 | 1866 | NYSE | TYL | Tue, Oct 19, 1999 | 4.44 | 4.63 | 4.19 | 4.50 | 1865 | NYSE | TYL | Mon, Oct 18, 1999 | 4.38 | 4.50 | 4.31 | 4.50 | 1864 | NYSE | TYL | Fri, Oct 15, 1999 | 4.44 | 4.44 | 4.00 | 4.38 | 1863 | NYSE | TYL | Thu, Oct 14, 1999 | 4.44 | 4.44 | 4.25 | 4.38 | 1862 | NYSE | TYL | Wed, Oct 13, 1999 | 4.56 | 4.56 | 4.13 | 4.44 | 1861 | NYSE | TYL | Tue, Oct 12, 1999 | 4.50 | 4.63 | 4.25 | 4.56 | 1860 | NYSE | TYL | Mon, Oct 11, 1999 | 4.38 | 4.50 | 4.13 | 4.50 | 1859 | NYSE | TYL | Fri, Oct 8, 1999 | 4.63 | 5.00 | 4.38 | 4.44 | 1858 | NYSE | TYL | Thu, Oct 7, 1999 | 4.25 | 4.56 | 4.25 | 4.25 | 1857 | NYSE | TYL | Wed, Oct 6, 1999 | 4.31 | 4.31 | 4.00 | 4.31 | 1856 | NYSE | TYL | Tue, Oct 5, 1999 | 4.50 | 4.75 | 3.94 | 4.31 | 1855 | NYSE | TYL | Mon, Oct 4, 1999 | 4.50 | 4.50 | 4.38 | 4.50 | 1854 | NYSE | TYL | Fri, Oct 1, 1999 | 4.44 | 4.50 | 4.38 | 4.50 | 1853 | NYSE | TYL | Thu, Sep 30, 1999 | 4.50 | 4.56 | 4.38 | 4.44 | 1852 | NYSE | TYL | Wed, Sep 29, 1999 | 4.63 | 4.63 | 4.38 | 4.44 | 1851 | NYSE | TYL | Tue, Sep 28, 1999 | 4.56 | 4.63 | 4.50 | 4.63 | 1850 | NYSE | TYL | Mon, Sep 27, 1999 | 4.75 | 4.75 | 4.50 | 4.63 | 1849 | NYSE | TYL | Fri, Sep 24, 1999 | 4.81 | 4.81 | 4.50 | 4.63 | 1848 | NYSE | TYL | Thu, Sep 23, 1999 | 4.94 | 5.00 | 4.81 | 4.88 | 1847 | NYSE | TYL | Wed, Sep 22, 1999 | 4.94 | 5.00 | 4.94 | 4.94 | 1846 | NYSE | TYL | Tue, Sep 21, 1999 | 5.31 | 5.38 | 4.94 | 5.00 | 1845 | NYSE | TYL | Mon, Sep 20, 1999 | 5.25 | 5.31 | 5.19 | 5.25 | 1844 | NYSE | TYL | Fri, Sep 17, 1999 | 5.50 | 5.56 | 5.25 | 5.31 | 1843 | NYSE | TYL | Thu, Sep 16, 1999 | 5.66 | 5.66 | 5.50 | 5.56 | 1842 | NYSE | TYL | Wed, Sep 15, 1999 | 5.63 | 5.75 | 5.56 | 5.63 | 1841 | NYSE | TYL | Tue, Sep 14, 1999 | 5.81 | 5.81 | 5.63 | 5.63 | 1840 | NYSE | TYL | Mon, Sep 13, 1999 | 5.75 | 5.88 | 5.75 | 5.88 | 1839 | NYSE | TYL | Fri, Sep 10, 1999 | 5.69 | 5.88 | 5.63 | 5.88 | 1838 | NYSE | TYL | Thu, Sep 9, 1999 | 5.69 | 5.88 | 5.63 | 5.81 | 1837 | NYSE | TYL | Wed, Sep 8, 1999 | 5.75 | 5.94 | 5.69 | 5.75 | 1836 | NYSE | TYL | Tue, Sep 7, 1999 | 5.88 | 5.88 | 5.69 | 5.88 | 1835 | NYSE | TYL | Fri, Sep 3, 1999 | 5.88 | 6.00 | 5.75 | 5.88 | 1834 | NYSE | TYL | Thu, Sep 2, 1999 | 5.81 | 5.88 | 5.63 | 5.75 | 1833 | NYSE | TYL | Wed, Sep 1, 1999 | 5.94 | 5.94 | 5.75 | 5.75 | 1832 | NYSE | TYL | Tue, Aug 31, 1999 | 6.06 | 6.06 | 5.63 | 5.75 | 1831 | NYSE | TYL | Mon, Aug 30, 1999 | 6.00 | 6.13 | 5.63 | 6.06 | 1830 | NYSE | TYL | Fri, Aug 27, 1999 | 6.00 | 6.06 | 5.88 | 6.06 | 1829 | NYSE | TYL | Thu, Aug 26, 1999 | 6.00 | 6.06 | 5.88 | 6.06 | 1828 | NYSE | TYL | Wed, Aug 25, 1999 | 6.06 | 6.13 | 5.88 | 6.13 | 1827 | NYSE | TYL | Tue, Aug 24, 1999 | 6.00 | 6.25 | 5.81 | 6.13 | 1826 | NYSE | TYL | Mon, Aug 23, 1999 | 5.75 | 6.00 | 5.69 | 6.00 | 1825 | NYSE | TYL | Fri, Aug 20, 1999 | 6.06 | 6.13 | 5.88 | 5.88 | 1824 | NYSE | TYL | Thu, Aug 19, 1999 | 6.00 | 6.06 | 5.94 | 6.06 | 1823 | NYSE | TYL | Wed, Aug 18, 1999 | 6.00 | 6.00 | 5.88 | 5.94 | 1822 | NYSE | TYL | Tue, Aug 17, 1999 | 6.13 | 6.13 | 6.00 | 6.13 | 1821 | NYSE | TYL | Mon, Aug 16, 1999 | 6.25 | 6.25 | 6.00 | 6.13 | 1820 | NYSE | TYL | Fri, Aug 13, 1999 | 6.00 | 6.19 | 6.00 | 6.19 | 1819 | NYSE | TYL | Thu, Aug 12, 1999 | 5.88 | 6.00 | 5.75 | 6.00 | 1818 | NYSE | TYL | Wed, Aug 11, 1999 | 5.81 | 5.94 | 5.69 | 5.94 | 1817 | NYSE | TYL | Tue, Aug 10, 1999 | 5.88 | 5.94 | 5.63 | 5.94 | 1816 | NYSE | TYL | Mon, Aug 9, 1999 | 5.81 | 5.94 | 5.56 | 5.94 | 1815 | NYSE | TYL | Fri, Aug 6, 1999 | 6.00 | 6.00 | 5.69 | 5.94 | 1814 | NYSE | TYL | Thu, Aug 5, 1999 | 5.69 | 6.06 | 5.69 | 6.06 | 1813 | NYSE | TYL | Wed, Aug 4, 1999 | 5.69 | 5.88 | 5.56 | 5.81 | 1812 | NYSE | TYL | Tue, Aug 3, 1999 | 5.94 | 5.94 | 5.50 | 5.75 | 1811 | NYSE | TYL | Mon, Aug 2, 1999 | 6.19 | 6.19 | 5.81 | 6.00 | 1810 | NYSE | TYL | Fri, Jul 30, 1999 | 5.69 | 6.31 | 5.69 | 6.25 | 1809 | NYSE | TYL | Thu, Jul 29, 1999 | 5.50 | 5.69 | 5.31 | 5.69 | 1808 | NYSE | TYL | Wed, Jul 28, 1999 | 5.63 | 5.75 | 5.56 | 5.56 | 1807 | NYSE | TYL | Tue, Jul 27, 1999 | 5.75 | 5.81 | 5.63 | 5.75 | 1806 | NYSE | TYL | Mon, Jul 26, 1999 | 5.69 | 5.88 | 5.69 | 5.88 | 1805 | NYSE | TYL | Fri, Jul 23, 1999 | 5.81 | 5.88 | 5.56 | 5.88 | 1804 | NYSE | TYL | Thu, Jul 22, 1999 | 5.81 | 5.88 | 5.63 | 5.88 | 1803 | NYSE | TYL | Wed, Jul 21, 1999 | 5.75 | 5.88 | 5.63 | 5.81 | 1802 | NYSE | TYL | Tue, Jul 20, 1999 | 5.81 | 5.81 | 5.69 | 5.81 | 1801 | NYSE | TYL | Mon, Jul 19, 1999 | 6.00 | 6.13 | 5.63 | 5.88 | 1800 | NYSE | TYL | Fri, Jul 16, 1999 | 5.94 | 6.00 | 5.69 | 6.00 | 1799 | NYSE | TYL | Thu, Jul 15, 1999 | 5.88 | 5.94 | 5.50 | 5.88 | 1798 | NYSE | TYL | Wed, Jul 14, 1999 | 6.00 | 6.00 | 5.75 | 5.94 | 1797 | NYSE | TYL | Tue, Jul 13, 1999 | 5.94 | 6.19 | 5.88 | 6.13 | 1796 | NYSE | TYL | Mon, Jul 12, 1999 | 6.16 | 6.19 | 5.81 | 5.94 | 1795 | NYSE | TYL | Fri, Jul 9, 1999 | 6.00 | 6.25 | 6.00 | 6.25 | 1794 | NYSE | TYL | Thu, Jul 8, 1999 | 6.25 | 6.25 | 5.94 | 6.00 | 1793 | NYSE | TYL | Wed, Jul 7, 1999 | 5.94 | 6.13 | 5.94 | 6.13 | 1792 | NYSE | TYL | Tue, Jul 6, 1999 | 5.94 | 6.13 | 5.88 | 6.00 | 1791 | NYSE | TYL | Fri, Jul 2, 1999 | 6.00 | 6.06 | 5.88 | 5.88 | 1790 | NYSE | TYL | Thu, Jul 1, 1999 | 6.50 | 6.50 | 5.56 | 6.00 | 1789 | NYSE | TYL | Wed, Jun 30, 1999 | 5.63 | 6.88 | 5.56 | 6.50 | 1788 | NYSE | TYL | Tue, Jun 29, 1999 | 5.50 | 5.63 | 5.38 | 5.63 | 1787 | NYSE | TYL | Mon, Jun 28, 1999 | 5.38 | 5.56 | 5.38 | 5.56 | 1786 | NYSE | TYL | Fri, Jun 25, 1999 | 5.25 | 5.38 | 5.19 | 5.38 | 1785 | NYSE | TYL | Thu, Jun 24, 1999 | 5.25 | 5.38 | 5.06 | 5.38 | 1784 | NYSE | TYL | Wed, Jun 23, 1999 | 5.25 | 5.38 | 5.25 | 5.31 | 1783 | NYSE | TYL | Tue, Jun 22, 1999 | 5.13 | 5.25 | 5.13 | 5.19 | 1782 | NYSE | TYL | Mon, Jun 21, 1999 | 5.00 | 5.13 | 5.00 | 5.13 | 1781 | NYSE | TYL | Fri, Jun 18, 1999 | 5.50 | 5.50 | 5.13 | 5.13 | 1780 | NYSE | TYL | Thu, Jun 17, 1999 | 5.50 | 5.50 | 5.38 | 5.38 | 1779 | NYSE | TYL | Wed, Jun 16, 1999 | 5.50 | 5.50 | 5.25 | 5.50 | 1778 | NYSE | TYL | Tue, Jun 15, 1999 | 5.25 | 5.50 | 5.25 | 5.50 | 1777 | NYSE | TYL | Mon, Jun 14, 1999 | 5.44 | 5.56 | 5.25 | 5.31 | 1776 | NYSE | TYL | Fri, Jun 11, 1999 | 5.56 | 5.56 | 5.31 | 5.38 | 1775 | NYSE | TYL | Thu, Jun 10, 1999 | 5.81 | 5.81 | 5.44 | 5.63 | 1774 | NYSE | TYL | Wed, Jun 9, 1999 | 5.88 | 5.94 | 5.75 | 5.88 | 1773 | NYSE | TYL | Tue, Jun 8, 1999 | 5.88 | 5.94 | 5.75 | 5.81 | 1772 | NYSE | TYL | Mon, Jun 7, 1999 | 5.56 | 5.88 | 5.56 | 5.88 | 1771 | NYSE | TYL | Fri, Jun 4, 1999 | 5.63 | 5.75 | 5.50 | 5.63 | 1770 | NYSE | TYL | Thu, Jun 3, 1999 | 5.81 | 5.88 | 5.63 | 5.69 | 1769 | NYSE | TYL | Wed, Jun 2, 1999 | 5.88 | 5.94 | 5.75 | 5.75 | 1768 | NYSE | TYL | Tue, Jun 1, 1999 | 5.88 | 5.88 | 5.56 | 5.88 | 1767 | NYSE | TYL | Fri, May 28, 1999 | 5.75 | 6.00 | 5.75 | 6.00 | 1766 | NYSE | TYL | Thu, May 27, 1999 | 5.63 | 5.75 | 5.50 | 5.75 | 1765 | NYSE | TYL | Wed, May 26, 1999 | 5.69 | 5.69 | 5.56 | 5.56 | 1764 | NYSE | TYL | Tue, May 25, 1999 | 5.94 | 5.94 | 5.56 | 5.69 | 1763 | NYSE | TYL | Mon, May 24, 1999 | 6.00 | 6.00 | 5.88 | 5.94 | 1762 | NYSE | TYL | Fri, May 21, 1999 | 5.94 | 5.94 | 5.88 | 5.94 | 1761 | NYSE | TYL | Thu, May 20, 1999 | 6.25 | 6.25 | 5.88 | 5.88 | 1760 | NYSE | TYL | Wed, May 19, 1999 | 6.31 | 6.31 | 6.00 | 6.31 | 1759 | NYSE | TYL | Tue, May 18, 1999 | 6.00 | 6.38 | 6.00 | 6.31 | 1758 | NYSE | TYL | Mon, May 17, 1999 | 5.88 | 6.00 | 5.75 | 6.00 | 1757 | NYSE | TYL | Fri, May 14, 1999 | 5.81 | 6.06 | 5.81 | 6.00 | 1756 | NYSE | TYL | Thu, May 13, 1999 | 6.00 | 6.06 | 5.81 | 5.88 | 1755 | NYSE | TYL | Wed, May 12, 1999 | 5.88 | 5.88 | 5.38 | 5.88 | 1754 | NYSE | TYL | Tue, May 11, 1999 | 5.94 | 5.94 | 5.75 | 5.88 | 1753 | NYSE | TYL | Mon, May 10, 1999 | 6.31 | 6.31 | 5.88 | 5.88 | 1752 | NYSE | TYL | Fri, May 7, 1999 | 6.13 | 6.31 | 5.88 | 6.31 | 1751 | NYSE | TYL | Thu, May 6, 1999 | 6.25 | 6.25 | 5.88 | 6.00 | 1750 | NYSE | TYL | Wed, May 5, 1999 | 5.94 | 6.31 | 5.50 | 6.31 | 1749 | NYSE | TYL | Tue, May 4, 1999 | 6.19 | 6.19 | 5.81 | 5.81 | 1748 | NYSE | TYL | Mon, May 3, 1999 | 6.00 | 6.31 | 5.88 | 6.06 | 1747 | NYSE | TYL | Fri, Apr 30, 1999 | 5.94 | 6.13 | 5.88 | 5.88 | 1746 | NYSE | TYL | Thu, Apr 29, 1999 | 6.13 | 6.13 | 5.88 | 5.88 | 1745 | NYSE | TYL | Wed, Apr 28, 1999 | 6.13 | 6.13 | 5.88 | 6.06 | 1744 | NYSE | TYL | Tue, Apr 27, 1999 | 6.13 | 6.13 | 5.94 | 6.06 | 1743 | NYSE | TYL | Mon, Apr 26, 1999 | 6.31 | 6.31 | 5.88 | 6.13 | 1742 | NYSE | TYL | Fri, Apr 23, 1999 | 6.19 | 6.44 | 6.00 | 6.44 | 1741 | NYSE | TYL | Thu, Apr 22, 1999 | 6.31 | 6.50 | 6.00 | 6.19 | 1740 | NYSE | TYL | Wed, Apr 21, 1999 | 4.94 | 6.50 | 4.94 | 6.00 | 1739 | NYSE | TYL | Tue, Apr 20, 1999 | 4.88 | 5.00 | 4.81 | 5.00 | 1738 | NYSE | TYL | Mon, Apr 19, 1999 | 5.13 | 5.25 | 4.75 | 4.75 | 1737 | NYSE | TYL | Fri, Apr 16, 1999 | 4.75 | 5.13 | 4.56 | 5.00 | 1736 | NYSE | TYL | Thu, Apr 15, 1999 | 4.00 | 4.69 | 3.94 | 4.63 | 1735 | NYSE | TYL | Wed, Apr 14, 1999 | 4.44 | 4.44 | 3.88 | 3.88 | 1734 | NYSE | TYL | Tue, Apr 13, 1999 | 4.56 | 4.69 | 4.25 | 4.38 | 1733 | NYSE | TYL | Mon, Apr 12, 1999 | 4.13 | 4.69 | 4.00 | 4.56 | 1732 | NYSE | TYL | Fri, Apr 9, 1999 | 4.13 | 4.13 | 4.00 | 4.13 | 1731 | NYSE | TYL | Thu, Apr 8, 1999 | 3.88 | 4.13 | 3.75 | 4.13 | 1730 | NYSE | TYL | Wed, Apr 7, 1999 | 3.94 | 4.13 | 3.88 | 3.88 | 1729 | NYSE | TYL | Tue, Apr 6, 1999 | 4.00 | 4.13 | 3.50 | 3.88 | 1728 | NYSE | TYL | Mon, Apr 5, 1999 | 4.38 | 4.38 | 4.13 | 4.13 | 1727 | NYSE | TYL | Thu, Apr 1, 1999 | 4.44 | 4.44 | 4.25 | 4.38 | 1726 | NYSE | TYL | Wed, Mar 31, 1999 | 4.38 | 4.50 | 4.00 | 4.38 | 1725 | NYSE | TYL | Tue, Mar 30, 1999 | 5.13 | 5.13 | 4.25 | 4.31 | 1724 | NYSE | TYL | Mon, Mar 29, 1999 | 5.25 | 5.69 | 5.06 | 5.19 | 1723 | NYSE | TYL | Fri, Mar 26, 1999 | 4.31 | 5.13 | 4.06 | 5.13 | 1722 | NYSE | TYL | Thu, Mar 25, 1999 | 4.31 | 4.44 | 4.31 | 4.38 | 1721 | NYSE | TYL | Wed, Mar 24, 1999 | 4.44 | 4.50 | 4.38 | 4.44 | 1720 | NYSE | TYL | Tue, Mar 23, 1999 | 4.50 | 4.50 | 4.31 | 4.38 | 1719 | NYSE | TYL | Mon, Mar 22, 1999 | 4.50 | 4.50 | 4.44 | 4.44 | 1718 | NYSE | TYL | Fri, Mar 19, 1999 | 4.50 | 4.56 | 4.44 | 4.50 | 1717 | NYSE | TYL | Thu, Mar 18, 1999 | 4.75 | 4.75 | 4.38 | 4.50 | 1716 | NYSE | TYL | Wed, Mar 17, 1999 | 4.94 | 4.94 | 4.75 | 4.81 | 1715 | NYSE | TYL | Tue, Mar 16, 1999 | 5.38 | 5.38 | 4.88 | 4.94 | 1714 | NYSE | TYL | Mon, Mar 15, 1999 | 5.69 | 5.88 | 5.25 | 5.38 | 1713 | NYSE | TYL | Fri, Mar 12, 1999 | 6.00 | 6.00 | 5.31 | 5.75 | 1712 | NYSE | TYL | Thu, Mar 11, 1999 | 5.88 | 6.00 | 5.75 | 5.94 | 1711 | NYSE | TYL | Wed, Mar 10, 1999 | 5.94 | 5.94 | 5.75 | 5.75 | 1710 | NYSE | TYL | Tue, Mar 9, 1999 | 5.81 | 6.00 | 5.63 | 5.81 | 1709 | NYSE | TYL | Mon, Mar 8, 1999 | 5.81 | 5.88 | 5.50 | 5.81 | 1708 | NYSE | TYL | Fri, Mar 5, 1999 | 6.19 | 6.19 | 5.75 | 5.81 | 1707 | NYSE | TYL | Thu, Mar 4, 1999 | 6.00 | 6.38 | 5.94 | 6.31 | 1706 | NYSE | TYL | Wed, Mar 3, 1999 | 5.88 | 6.25 | 5.63 | 5.94 | 1705 | NYSE | TYL | Tue, Mar 2, 1999 | 5.56 | 5.81 | 5.50 | 5.75 | 1704 | NYSE | TYL | Mon, Mar 1, 1999 | 5.50 | 5.75 | 5.50 | 5.63 | 1703 | NYSE | TYL | Fri, Feb 26, 1999 | 5.56 | 5.69 | 5.50 | 5.50 | 1702 | NYSE | TYL | Thu, Feb 25, 1999 | 5.81 | 5.81 | 5.13 | 5.69 | 1701 | NYSE | TYL | Wed, Feb 24, 1999 | 5.69 | 5.88 | 5.38 | 5.75 | 1700 | NYSE | TYL | Tue, Feb 23, 1999 | 5.81 | 5.88 | 5.38 | 5.81 | 1699 | NYSE | TYL | Mon, Feb 22, 1999 | 4.38 | 5.88 | 4.38 | 5.81 | 1698 | NYSE | TYL | Fri, Feb 19, 1999 | 4.88 | 4.88 | 4.44 | 4.50 | 1697 | NYSE | TYL | Thu, Feb 18, 1999 | 4.88 | 4.88 | 4.75 | 4.88 | 1696 | NYSE | TYL | Wed, Feb 17, 1999 | 4.81 | 5.13 | 4.75 | 4.88 | 1695 | NYSE | TYL | Tue, Feb 16, 1999 | 5.06 | 5.13 | 4.81 | 4.88 | 1694 | NYSE | TYL | Fri, Feb 12, 1999 | 5.38 | 5.44 | 5.06 | 5.13 | 1693 | NYSE | TYL | Thu, Feb 11, 1999 | 5.44 | 5.50 | 5.19 | 5.38 | 1692 | NYSE | TYL | Wed, Feb 10, 1999 | 5.63 | 5.63 | 5.38 | 5.50 | 1691 | NYSE | TYL | Tue, Feb 9, 1999 | 5.94 | 6.00 | 5.56 | 5.69 | 1690 | NYSE | TYL | Mon, Feb 8, 1999 | 5.88 | 6.19 | 5.88 | 6.00 | 1689 | NYSE | TYL | Fri, Feb 5, 1999 | 6.00 | 6.13 | 5.75 | 5.75 | 1688 | NYSE | TYL | Thu, Feb 4, 1999 | 6.13 | 6.13 | 5.38 | 5.94 | 1687 | NYSE | TYL | Wed, Feb 3, 1999 | 4.94 | 6.25 | 4.81 | 6.25 | 1686 | NYSE | TYL | Tue, Feb 2, 1999 | 4.94 | 4.94 | 4.81 | 4.88 | 1685 | NYSE | TYL | Mon, Feb 1, 1999 | 5.00 | 5.00 | 4.88 | 4.94 | 1684 | NYSE | TYL | Fri, Jan 29, 1999 | 4.50 | 5.13 | 4.50 | 5.00 | 1683 | NYSE | TYL | Thu, Jan 28, 1999 | 4.50 | 4.63 | 4.50 | 4.50 | 1682 | NYSE | TYL | Wed, Jan 27, 1999 | 4.63 | 4.75 | 4.50 | 4.63 | 1681 | NYSE | TYL | Tue, Jan 26, 1999 | 4.75 | 4.75 | 4.38 | 4.75 | 1680 | NYSE | TYL | Mon, Jan 25, 1999 | 4.94 | 4.94 | 4.50 | 4.63 | 1679 | NYSE | TYL | Fri, Jan 22, 1999 | 4.88 | 4.94 | 4.81 | 4.94 | 1678 | NYSE | TYL | Thu, Jan 21, 1999 | 4.81 | 4.81 | 4.56 | 4.75 | 1677 | NYSE | TYL | Wed, Jan 20, 1999 | 4.81 | 4.88 | 4.31 | 4.75 | 1676 | NYSE | TYL | Tue, Jan 19, 1999 | 4.94 | 4.94 | 4.75 | 4.88 | 1675 | NYSE | TYL | Fri, Jan 15, 1999 | 4.81 | 4.94 | 4.81 | 4.94 | 1674 | NYSE | TYL | Thu, Jan 14, 1999 | 5.00 | 5.00 | 4.75 | 4.94 | 1673 | NYSE | TYL | Wed, Jan 13, 1999 | 5.00 | 5.06 | 4.81 | 5.00 | 1672 | NYSE | TYL | Tue, Jan 12, 1999 | 5.19 | 5.19 | 5.00 | 5.13 | 1671 | NYSE | TYL | Mon, Jan 11, 1999 | 5.69 | 5.81 | 5.06 | 5.19 | 1670 | NYSE | TYL | Fri, Jan 8, 1999 | 5.94 | 5.94 | 5.31 | 5.63 | 1669 | NYSE | TYL | Thu, Jan 7, 1999 | 6.31 | 6.31 | 5.94 | 6.06 | 1668 | NYSE | TYL | Wed, Jan 6, 1999 | 6.31 | 6.44 | 6.19 | 6.31 | 1667 | NYSE | TYL | Tue, Jan 5, 1999 | 6.13 | 6.38 | 6.13 | 6.19 | 1666 | NYSE | TYL | Mon, Jan 4, 1999 | 6.13 | 6.31 | 6.00 | 6.00 | 1665 | NYSE | TYL | Thu, Dec 31, 1998 | 6.13 | 6.13 | 5.81 | 6.13 | 1664 | NYSE | TYL | Wed, Dec 30, 1998 | 6.38 | 6.63 | 6.19 | 6.25 | 1663 | NYSE | TYL | Tue, Dec 29, 1998 | 5.63 | 6.50 | 5.50 | 6.38 | 1662 | NYSE | TYL | Mon, Dec 28, 1998 | 5.88 | 5.88 | 5.38 | 5.63 | 1661 | NYSE | TYL | Thu, Dec 24, 1998 | 6.00 | 6.00 | 5.81 | 5.88 | 1660 | NYSE | TYL | Wed, Dec 23, 1998 | 6.13 | 6.13 | 5.88 | 6.00 | 1659 | NYSE | TYL | Tue, Dec 22, 1998 | 6.13 | 6.25 | 5.75 | 6.00 | 1658 | NYSE | TYL | Mon, Dec 21, 1998 | 6.00 | 6.38 | 5.56 | 6.13 | 1657 | NYSE | TYL | Fri, Dec 18, 1998 | 6.38 | 6.50 | 6.00 | 6.00 | 1656 | NYSE | TYL | Thu, Dec 17, 1998 | 6.00 | 6.25 | 6.00 | 6.25 | 1655 | NYSE | TYL | Wed, Dec 16, 1998 | 6.25 | 6.25 | 5.88 | 5.94 | 1654 | NYSE | TYL | Tue, Dec 15, 1998 | 5.63 | 6.25 | 5.63 | 6.25 | 1653 | NYSE | TYL | Mon, Dec 14, 1998 | 6.19 | 6.19 | 5.50 | 5.69 | 1652 | NYSE | TYL | Fri, Dec 11, 1998 | 6.38 | 6.38 | 6.19 | 6.19 | 1651 | NYSE | TYL | Thu, Dec 10, 1998 | 6.81 | 6.81 | 6.19 | 6.31 | 1650 | NYSE | TYL | Wed, Dec 9, 1998 | 7.13 | 7.13 | 6.81 | 6.88 | 1649 | NYSE | TYL | Tue, Dec 8, 1998 | 6.81 | 7.13 | 6.81 | 7.00 | 1648 | NYSE | TYL | Mon, Dec 7, 1998 | 6.75 | 6.94 | 6.63 | 6.94 | 1647 | NYSE | TYL | Fri, Dec 4, 1998 | 6.75 | 6.88 | 6.63 | 6.69 | 1646 | NYSE | TYL | Thu, Dec 3, 1998 | 6.81 | 6.94 | 6.75 | 6.75 | 1645 | NYSE | TYL | Wed, Dec 2, 1998 | 7.00 | 7.00 | 6.75 | 6.94 | 1644 | NYSE | TYL | Tue, Dec 1, 1998 | 6.63 | 7.00 | 6.63 | 7.00 | 1643 | NYSE | TYL | Mon, Nov 30, 1998 | 7.00 | 7.00 | 6.63 | 6.69 | 1642 | NYSE | TYL | Fri, Nov 27, 1998 | 7.13 | 7.13 | 7.13 | 7.13 | 1641 | NYSE | TYL | Wed, Nov 25, 1998 | 7.50 | 7.50 | 7.00 | 7.25 | 1640 | NYSE | TYL | Tue, Nov 24, 1998 | 7.63 | 7.75 | 7.50 | 7.56 | 1639 | NYSE | TYL | Mon, Nov 23, 1998 | 7.44 | 7.63 | 7.31 | 7.63 | 1638 | NYSE | TYL | Fri, Nov 20, 1998 | 6.88 | 7.63 | 6.88 | 7.56 | 1637 | NYSE | TYL | Thu, Nov 19, 1998 | 6.63 | 6.88 | 6.63 | 6.88 | 1636 | NYSE | TYL | Wed, Nov 18, 1998 | 6.88 | 6.94 | 6.88 | 6.94 | 1635 | NYSE | TYL | Tue, Nov 17, 1998 | 7.13 | 7.13 | 6.88 | 6.94 | 1634 | NYSE | TYL | Mon, Nov 16, 1998 | 7.25 | 7.38 | 7.19 | 7.19 | 1633 | NYSE | TYL | Fri, Nov 13, 1998 | 7.38 | 7.63 | 7.25 | 7.25 | 1632 | NYSE | TYL | Thu, Nov 12, 1998 | 7.31 | 7.50 | 7.25 | 7.50 | 1631 | NYSE | TYL | Wed, Nov 11, 1998 | 7.63 | 7.63 | 7.31 | 7.31 | 1630 | NYSE | TYL | Tue, Nov 10, 1998 | 7.69 | 7.75 | 7.25 | 7.63 | 1629 | NYSE | TYL | Mon, Nov 9, 1998 | 8.00 | 8.00 | 7.81 | 7.81 | 1628 | NYSE | TYL | Fri, Nov 6, 1998 | 8.13 | 8.13 | 7.63 | 7.88 | 1627 | NYSE | TYL | Thu, Nov 5, 1998 | 8.44 | 8.44 | 7.88 | 8.13 | 1626 | NYSE | TYL | Wed, Nov 4, 1998 | 7.63 | 8.38 | 7.63 | 8.31 | 1625 | NYSE | TYL | Tue, Nov 3, 1998 | 7.75 | 7.75 | 7.63 | 7.75 | 1624 | NYSE | TYL | Mon, Nov 2, 1998 | 7.75 | 7.81 | 7.75 | 7.75 | 1623 | NYSE | TYL | Fri, Oct 30, 1998 | 7.75 | 8.38 | 7.63 | 7.63 | 1622 | NYSE | TYL | Thu, Oct 29, 1998 | 7.13 | 8.06 | 7.13 | 7.75 | 1621 | NYSE | TYL | Wed, Oct 28, 1998 | 7.06 | 7.19 | 7.06 | 7.19 | 1620 | NYSE | TYL | Tue, Oct 27, 1998 | 7.50 | 7.50 | 7.00 | 7.13 | 1619 | NYSE | TYL | Mon, Oct 26, 1998 | 6.88 | 7.50 | 6.88 | 7.50 | 1618 | NYSE | TYL | Fri, Oct 23, 1998 | 6.63 | 6.75 | 6.63 | 6.75 | 1617 | NYSE | TYL | Thu, Oct 22, 1998 | 6.44 | 6.75 | 6.44 | 6.50 | 1616 | NYSE | TYL | Wed, Oct 21, 1998 | 6.38 | 6.56 | 6.38 | 6.50 | 1615 | NYSE | TYL | Tue, Oct 20, 1998 | 6.75 | 7.00 | 6.50 | 6.50 | 1614 | NYSE | TYL | Mon, Oct 19, 1998 | 6.06 | 7.13 | 6.06 | 6.88 | 1613 | NYSE | TYL | Fri, Oct 16, 1998 | 6.25 | 6.25 | 6.00 | 6.19 | 1612 | NYSE | TYL | Thu, Oct 15, 1998 | 6.06 | 6.38 | 5.56 | 6.38 | 1611 | NYSE | TYL | Wed, Oct 14, 1998 | 6.13 | 6.13 | 5.75 | 5.94 | 1610 | NYSE | TYL | Tue, Oct 13, 1998 | 6.63 | 6.63 | 6.13 | 6.13 | 1609 | NYSE | TYL | Mon, Oct 12, 1998 | 5.88 | 6.75 | 5.88 | 6.69 | 1608 | NYSE | TYL | Fri, Oct 9, 1998 | 5.31 | 5.88 | 5.13 | 5.75 | 1607 | NYSE | TYL | Thu, Oct 8, 1998 | 6.31 | 6.31 | 5.00 | 5.44 | 1606 | NYSE | TYL | Wed, Oct 7, 1998 | 6.56 | 6.75 | 6.44 | 6.44 | 1605 | NYSE | TYL | Tue, Oct 6, 1998 | 6.50 | 6.63 | 6.44 | 6.56 | 1604 | NYSE | TYL | Mon, Oct 5, 1998 | 6.81 | 6.88 | 6.50 | 6.50 | 1603 | NYSE | TYL | Fri, Oct 2, 1998 | 6.81 | 6.94 | 6.38 | 6.94 | 1602 | NYSE | TYL | Thu, Oct 1, 1998 | 7.50 | 7.50 | 6.81 | 6.81 | 1601 | NYSE | TYL | Wed, Sep 30, 1998 | 7.56 | 7.63 | 7.06 | 7.63 | 1600 | NYSE | TYL | Tue, Sep 29, 1998 | 7.63 | 7.75 | 7.50 | 7.63 | 1599 | NYSE | TYL | Mon, Sep 28, 1998 | 8.06 | 8.06 | 7.44 | 7.69 | 1598 | NYSE | TYL | Fri, Sep 25, 1998 | 7.38 | 8.50 | 6.88 | 8.50 | 1597 | NYSE | TYL | Thu, Sep 24, 1998 | 7.81 | 7.81 | 7.25 | 7.44 | 1596 | NYSE | TYL | Wed, Sep 23, 1998 | 7.94 | 7.94 | 7.25 | 7.81 | 1595 | NYSE | TYL | Tue, Sep 22, 1998 | 8.13 | 8.13 | 7.88 | 7.88 | 1594 | NYSE | TYL | Mon, Sep 21, 1998 | 8.13 | 8.13 | 7.88 | 8.00 | 1593 | NYSE | TYL | Fri, Sep 18, 1998 | 8.19 | 8.38 | 7.81 | 8.38 | 1592 | NYSE | TYL | Thu, Sep 17, 1998 | 7.69 | 8.19 | 7.13 | 8.19 | 1591 | NYSE | TYL | Wed, Sep 16, 1998 | 7.81 | 8.00 | 7.63 | 8.00 | 1590 | NYSE | TYL | Tue, Sep 15, 1998 | 8.00 | 8.00 | 7.50 | 7.94 | 1589 | NYSE | TYL | Mon, Sep 14, 1998 | 7.75 | 8.25 | 7.63 | 8.13 | 1588 | NYSE | TYL | Fri, Sep 11, 1998 | 7.56 | 7.94 | 7.19 | 7.88 | 1587 | NYSE | TYL | Thu, Sep 10, 1998 | 7.81 | 7.81 | 7.00 | 7.50 | 1586 | NYSE | TYL | Wed, Sep 9, 1998 | 8.25 | 8.25 | 7.38 | 7.75 | 1585 | NYSE | TYL | Tue, Sep 8, 1998 | 7.13 | 8.63 | 7.06 | 8.63 | 1584 | NYSE | TYL | Fri, Sep 4, 1998 | 7.00 | 7.19 | 7.00 | 7.00 | 1583 | NYSE | TYL | Thu, Sep 3, 1998 | 7.38 | 7.38 | 7.00 | 7.00 | 1582 | NYSE | TYL | Wed, Sep 2, 1998 | 7.00 | 7.38 | 7.00 | 7.31 | 1581 | NYSE | TYL | Tue, Sep 1, 1998 | 6.69 | 7.50 | 6.69 | 6.94 | 1580 | NYSE | TYL | Mon, Aug 31, 1998 | 7.19 | 7.31 | 6.50 | 6.56 | 1579 | NYSE | TYL | Fri, Aug 28, 1998 | 7.25 | 7.75 | 7.00 | 7.13 | 1578 | NYSE | TYL | Thu, Aug 27, 1998 | 7.50 | 7.50 | 6.94 | 7.25 | 1577 | NYSE | TYL | Wed, Aug 26, 1998 | 7.25 | 8.00 | 6.50 | 7.75 | 1576 | NYSE | TYL | Tue, Aug 25, 1998 | 7.88 | 7.88 | 7.50 | 7.56 | 1575 | NYSE | TYL | Mon, Aug 24, 1998 | 8.38 | 8.38 | 7.88 | 7.88 | 1574 | NYSE | TYL | Fri, Aug 21, 1998 | 8.25 | 8.38 | 7.38 | 8.38 | 1573 | NYSE | TYL | Thu, Aug 20, 1998 | 8.19 | 8.31 | 8.06 | 8.13 | 1572 | NYSE | TYL | Wed, Aug 19, 1998 | 8.75 | 8.75 | 8.19 | 8.19 | 1571 | NYSE | TYL | Tue, Aug 18, 1998 | 8.69 | 8.88 | 8.38 | 8.75 | 1570 | NYSE | TYL | Mon, Aug 17, 1998 | 8.75 | 8.88 | 8.63 | 8.81 | 1569 | NYSE | TYL | Fri, Aug 14, 1998 | 9.00 | 9.25 | 8.56 | 8.88 | 1568 | NYSE | TYL | Thu, Aug 13, 1998 | 9.13 | 9.13 | 8.75 | 9.00 | 1567 | NYSE | TYL | Wed, Aug 12, 1998 | 8.75 | 9.25 | 8.75 | 9.25 | 1566 | NYSE | TYL | Tue, Aug 11, 1998 | 9.19 | 9.19 | 8.50 | 8.63 | 1565 | NYSE | TYL | Mon, Aug 10, 1998 | 9.69 | 9.69 | 9.31 | 9.31 | 1564 | NYSE | TYL | Fri, Aug 7, 1998 | 9.00 | 10.00 | 9.00 | 9.75 | 1563 | NYSE | TYL | Thu, Aug 6, 1998 | 8.94 | 9.00 | 8.44 | 9.00 | 1562 | NYSE | TYL | Wed, Aug 5, 1998 | 8.88 | 9.06 | 8.00 | 9.06 | 1561 | NYSE | TYL | Tue, Aug 4, 1998 | 9.50 | 9.50 | 7.50 | 8.88 | 1560 | NYSE | TYL | Mon, Aug 3, 1998 | 9.56 | 9.56 | 9.50 | 9.50 | 1559 | NYSE | TYL | Fri, Jul 31, 1998 | 9.88 | 9.88 | 9.56 | 9.56 | 1558 | NYSE | TYL | Thu, Jul 30, 1998 | 9.63 | 9.75 | 9.56 | 9.75 | 1557 | NYSE | TYL | Wed, Jul 29, 1998 | 9.50 | 9.63 | 9.50 | 9.56 | 1556 | NYSE | TYL | Tue, Jul 28, 1998 | 9.50 | 9.69 | 9.50 | 9.50 | 1555 | NYSE | TYL | Mon, Jul 27, 1998 | 9.69 | 9.69 | 9.50 | 9.50 | 1554 | NYSE | TYL | Fri, Jul 24, 1998 | 9.38 | 9.75 | 9.31 | 9.69 | 1553 | NYSE | TYL | Thu, Jul 23, 1998 | 9.69 | 9.69 | 9.38 | 9.38 | 1552 | NYSE | TYL | Wed, Jul 22, 1998 | 9.69 | 9.69 | 9.50 | 9.63 | 1551 | NYSE | TYL | Tue, Jul 21, 1998 | 9.81 | 9.88 | 9.75 | 9.81 | 1550 | NYSE | TYL | Mon, Jul 20, 1998 | 10.25 | 10.31 | 9.63 | 9.88 | 1549 | NYSE | TYL | Fri, Jul 17, 1998 | 10.50 | 10.50 | 10.13 | 10.13 | 1548 | NYSE | TYL | Thu, Jul 16, 1998 | 9.69 | 10.50 | 9.69 | 10.50 | 1547 | NYSE | TYL | Wed, Jul 15, 1998 | 9.63 | 9.63 | 9.50 | 9.63 | 1546 | NYSE | TYL | Tue, Jul 14, 1998 | 9.75 | 9.75 | 9.50 | 9.50 | 1545 | NYSE | TYL | Mon, Jul 13, 1998 | 9.75 | 9.94 | 9.56 | 9.63 | 1544 | NYSE | TYL | Fri, Jul 10, 1998 | 9.69 | 9.69 | 9.56 | 9.63 | 1543 | NYSE | TYL | Thu, Jul 9, 1998 | 9.94 | 9.94 | 9.69 | 9.75 | 1542 | NYSE | TYL | Wed, Jul 8, 1998 | 9.75 | 9.94 | 9.69 | 9.88 | 1541 | NYSE | TYL | Tue, Jul 7, 1998 | 9.63 | 9.81 | 9.63 | 9.75 | 1540 | NYSE | TYL | Mon, Jul 6, 1998 | 9.81 | 9.81 | 9.56 | 9.63 | 1539 | NYSE | TYL | Thu, Jul 2, 1998 | 10.06 | 10.19 | 9.75 | 9.75 | 1538 | NYSE | TYL | Wed, Jul 1, 1998 | 10.25 | 10.31 | 10.00 | 10.06 | 1537 | NYSE | TYL | Tue, Jun 30, 1998 | 10.31 | 10.56 | 10.31 | 10.31 | 1536 | NYSE | TYL | Mon, Jun 29, 1998 | 10.56 | 10.56 | 10.25 | 10.25 | 1535 | NYSE | TYL | Fri, Jun 26, 1998 | 10.94 | 10.94 | 10.13 | 10.56 | 1534 | NYSE | TYL | Thu, Jun 25, 1998 | 10.31 | 10.81 | 10.00 | 10.81 | 1533 | NYSE | TYL | Wed, Jun 24, 1998 | 10.00 | 10.38 | 9.88 | 10.25 | 1532 | NYSE | TYL | Tue, Jun 23, 1998 | 9.94 | 10.00 | 9.88 | 10.00 | 1531 | NYSE | TYL | Mon, Jun 22, 1998 | 10.06 | 10.06 | 9.75 | 9.94 | 1530 | NYSE | TYL | Fri, Jun 19, 1998 | 10.00 | 10.19 | 9.81 | 10.19 | 1529 | NYSE | TYL | Thu, Jun 18, 1998 | 9.88 | 10.25 | 9.69 | 10.06 | 1528 | NYSE | TYL | Wed, Jun 17, 1998 | 9.69 | 9.88 | 9.50 | 9.75 | 1527 | NYSE | TYL | Tue, Jun 16, 1998 | 9.56 | 9.75 | 9.50 | 9.56 | 1526 | NYSE | TYL | Mon, Jun 15, 1998 | 9.63 | 9.69 | 9.50 | 9.50 | 1525 | NYSE | TYL | Fri, Jun 12, 1998 | 9.56 | 9.69 | 9.50 | 9.69 | 1524 | NYSE | TYL | Thu, Jun 11, 1998 | 9.75 | 9.75 | 9.50 | 9.56 | 1523 | NYSE | TYL | Wed, Jun 10, 1998 | 9.81 | 9.81 | 9.56 | 9.69 | 1522 | NYSE | TYL | Tue, Jun 9, 1998 | 10.00 | 10.13 | 9.75 | 9.75 | 1521 | NYSE | TYL | Mon, Jun 8, 1998 | 9.81 | 10.13 | 9.63 | 10.13 | 1520 | NYSE | TYL | Fri, Jun 5, 1998 | 9.56 | 9.75 | 9.38 | 9.69 | 1519 | NYSE | TYL | Thu, Jun 4, 1998 | 9.56 | 9.75 | 9.50 | 9.50 | 1518 | NYSE | TYL | Wed, Jun 3, 1998 | 9.25 | 9.75 | 9.13 | 9.50 | 1517 | NYSE | TYL | Tue, Jun 2, 1998 | 9.38 | 9.63 | 9.13 | 9.13 | 1516 | NYSE | TYL | Mon, Jun 1, 1998 | 10.00 | 10.00 | 9.00 | 9.25 | 1515 | NYSE | TYL | Fri, May 29, 1998 | 9.44 | 9.81 | 9.38 | 9.38 | 1514 | NYSE | TYL | Thu, May 28, 1998 | 9.06 | 9.56 | 8.88 | 9.44 | 1513 | NYSE | TYL | Wed, May 27, 1998 | 8.25 | 8.94 | 8.25 | 8.94 | 1512 | NYSE | TYL | Tue, May 26, 1998 | 9.63 | 9.69 | 7.50 | 8.25 | 1511 | NYSE | TYL | Fri, May 22, 1998 | 9.88 | 9.88 | 9.38 | 9.75 | 1510 | NYSE | TYL | Thu, May 21, 1998 | 9.88 | 10.06 | 9.75 | 9.88 | 1509 | NYSE | TYL | Wed, May 20, 1998 | 10.00 | 10.19 | 9.88 | 9.88 | 1508 | NYSE | TYL | Tue, May 19, 1998 | 10.50 | 10.50 | 10.19 | 10.19 | 1507 | NYSE | TYL | Mon, May 18, 1998 | 10.69 | 10.75 | 10.44 | 10.50 | 1506 | NYSE | TYL | Fri, May 15, 1998 | 10.94 | 11.00 | 10.81 | 10.88 | 1505 | NYSE | TYL | Thu, May 14, 1998 | 11.13 | 11.19 | 10.88 | 10.88 | 1504 | NYSE | TYL | Wed, May 13, 1998 | 10.69 | 11.25 | 10.44 | 11.25 | 1503 | NYSE | TYL | Tue, May 12, 1998 | 10.44 | 10.88 | 10.38 | 10.56 | 1502 | NYSE | TYL | Mon, May 11, 1998 | 9.94 | 10.50 | 9.81 | 10.44 | 1501 | NYSE | TYL | Fri, May 8, 1998 | 10.00 | 10.00 | 9.56 | 10.00 | 1500 | NYSE | TYL | Thu, May 7, 1998 | 10.06 | 10.13 | 9.56 | 10.00 | 1499 | NYSE | TYL | Wed, May 6, 1998 | 10.38 | 10.50 | 9.81 | 10.25 | 1498 | NYSE | TYL | Tue, May 5, 1998 | 10.75 | 10.75 | 10.38 | 10.50 | 1497 | NYSE | TYL | Mon, May 4, 1998 | 10.81 | 10.88 | 10.31 | 10.69 | 1496 | NYSE | TYL | Fri, May 1, 1998 | 10.69 | 11.00 | 10.38 | 10.94 | 1495 | NYSE | TYL | Thu, Apr 30, 1998 | 10.50 | 10.75 | 10.44 | 10.56 | 1494 | NYSE | TYL | Wed, Apr 29, 1998 | 10.31 | 10.63 | 10.13 | 10.44 | 1493 | NYSE | TYL | Tue, Apr 28, 1998 | 10.50 | 10.94 | 10.13 | 10.19 | 1492 | NYSE | TYL | Mon, Apr 27, 1998 | 10.38 | 10.69 | 9.56 | 10.38 | 1491 | NYSE | TYL | Fri, Apr 24, 1998 | 10.94 | 11.19 | 10.75 | 11.00 | 1490 | NYSE | TYL | Thu, Apr 23, 1998 | 10.19 | 11.13 | 10.06 | 11.06 | 1489 | NYSE | TYL | Wed, Apr 22, 1998 | 11.00 | 11.13 | 10.31 | 10.31 | 1488 | NYSE | TYL | Tue, Apr 21, 1998 | 10.31 | 10.94 | 10.19 | 10.94 | 1487 | NYSE | TYL | Mon, Apr 20, 1998 | 10.94 | 10.94 | 10.25 | 10.38 | 1486 | NYSE | TYL | Fri, Apr 17, 1998 | 10.88 | 11.19 | 10.75 | 11.00 | 1485 | NYSE | TYL | Thu, Apr 16, 1998 | 11.38 | 11.38 | 10.75 | 11.00 | 1484 | NYSE | TYL | Wed, Apr 15, 1998 | 10.50 | 11.31 | 10.44 | 11.31 | 1483 | NYSE | TYL | Tue, Apr 14, 1998 | 10.19 | 10.63 | 10.13 | 10.44 | 1482 | NYSE | TYL | Mon, Apr 13, 1998 | 10.50 | 10.50 | 9.63 | 10.06 | 1481 | NYSE | TYL | Thu, Apr 9, 1998 | 9.50 | 11.00 | 9.50 | 10.50 | 1480 | NYSE | TYL | Wed, Apr 8, 1998 | 8.94 | 9.56 | 8.94 | 9.50 | 1479 | NYSE | TYL | Tue, Apr 7, 1998 | 9.00 | 9.25 | 9.00 | 9.00 | 1478 | NYSE | TYL | Mon, Apr 6, 1998 | 8.94 | 9.38 | 8.75 | 9.13 | 1477 | NYSE | TYL | Fri, Apr 3, 1998 | 9.19 | 9.19 | 8.56 | 9.00 | 1476 | NYSE | TYL | Thu, Apr 2, 1998 | 7.75 | 9.38 | 7.75 | 9.19 | 1475 | NYSE | TYL | Wed, Apr 1, 1998 | 7.81 | 7.81 | 7.56 | 7.75 | 1474 | NYSE | TYL | Tue, Mar 31, 1998 | 7.56 | 7.75 | 7.56 | 7.75 | 1473 | NYSE | TYL | Mon, Mar 30, 1998 | 7.56 | 7.75 | 7.50 | 7.63 | 1472 | NYSE | TYL | Fri, Mar 27, 1998 | 7.75 | 7.75 | 7.50 | 7.56 | 1471 | NYSE | TYL | Thu, Mar 26, 1998 | 7.69 | 7.69 | 7.56 | 7.69 | 1470 | NYSE | TYL | Wed, Mar 25, 1998 | 7.56 | 7.81 | 7.56 | 7.63 | 1469 | NYSE | TYL | Tue, Mar 24, 1998 | 7.56 | 7.81 | 7.50 | 7.50 | 1468 | NYSE | TYL | Mon, Mar 23, 1998 | 7.75 | 7.75 | 7.56 | 7.56 | 1467 | NYSE | TYL | Fri, Mar 20, 1998 | 7.75 | 7.88 | 7.63 | 7.75 | 1466 | NYSE | TYL | Thu, Mar 19, 1998 | 7.56 | 7.81 | 7.56 | 7.81 | 1465 | NYSE | TYL | Wed, Mar 18, 1998 | 7.44 | 7.75 | 7.38 | 7.69 | 1464 | NYSE | TYL | Tue, Mar 17, 1998 | 7.63 | 7.75 | 7.25 | 7.44 | 1463 | NYSE | TYL | Mon, Mar 16, 1998 | 7.75 | 7.88 | 7.50 | 7.50 | 1462 | NYSE | TYL | Fri, Mar 13, 1998 | 7.50 | 7.94 | 7.50 | 7.69 | 1461 | NYSE | TYL | Thu, Mar 12, 1998 | 7.63 | 7.88 | 7.50 | 7.50 | 1460 | NYSE | TYL | Wed, Mar 11, 1998 | 7.69 | 7.88 | 7.50 | 7.63 | 1459 | NYSE | TYL | Tue, Mar 10, 1998 | 7.75 | 7.94 | 7.63 | 7.75 | 1458 | NYSE | TYL | Mon, Mar 9, 1998 | 7.00 | 7.94 | 7.00 | 7.88 | 1457 | NYSE | TYL | Fri, Mar 6, 1998 | 6.75 | 7.25 | 6.75 | 7.06 | 1456 | NYSE | TYL | Thu, Mar 5, 1998 | 7.13 | 7.13 | 6.50 | 6.69 | 1455 | NYSE | TYL | Wed, Mar 4, 1998 | 7.25 | 7.25 | 7.06 | 7.19 | 1454 | NYSE | TYL | Tue, Mar 3, 1998 | 7.63 | 7.63 | 6.81 | 7.38 | 1453 | NYSE | TYL | Mon, Mar 2, 1998 | 8.06 | 8.06 | 7.63 | 7.81 | 1452 | NYSE | TYL | Fri, Feb 27, 1998 | 8.31 | 8.31 | 8.06 | 8.13 | 1451 | NYSE | TYL | Thu, Feb 26, 1998 | 8.50 | 8.75 | 8.06 | 8.25 | 1450 | NYSE | TYL | Wed, Feb 25, 1998 | 7.94 | 8.75 | 7.94 | 8.56 | 1449 | NYSE | TYL | Tue, Feb 24, 1998 | 7.50 | 7.88 | 7.50 | 7.75 | 1448 | NYSE | TYL | Mon, Feb 23, 1998 | 7.75 | 7.88 | 7.50 | 7.56 | 1447 | NYSE | TYL | Fri, Feb 20, 1998 | 7.69 | 7.75 | 7.50 | 7.75 | 1446 | NYSE | TYL | Thu, Feb 19, 1998 | 7.50 | 7.69 | 7.19 | 7.63 | 1445 | NYSE | TYL | Wed, Feb 18, 1998 | 7.75 | 7.75 | 7.00 | 7.50 | 1444 | NYSE | TYL | Tue, Feb 17, 1998 | 7.75 | 8.00 | 7.50 | 7.75 | 1443 | NYSE | TYL | Fri, Feb 13, 1998 | 7.50 | 7.50 | 7.06 | 7.25 | 1442 | NYSE | TYL | Thu, Feb 12, 1998 | 6.94 | 7.63 | 6.75 | 7.50 | 1441 | NYSE | TYL | Wed, Feb 11, 1998 | 6.63 | 6.94 | 6.63 | 6.94 | 1440 | NYSE | TYL | Tue, Feb 10, 1998 | 6.63 | 6.75 | 6.63 | 6.75 | 1439 | NYSE | TYL | Mon, Feb 9, 1998 | 6.06 | 7.25 | 6.00 | 6.75 | 1438 | NYSE | TYL | Fri, Feb 6, 1998 | 5.63 | 6.00 | 5.63 | 6.00 | 1437 | NYSE | TYL | Thu, Feb 5, 1998 | 5.69 | 5.75 | 5.63 | 5.69 | 1436 | NYSE | TYL | Wed, Feb 4, 1998 | 5.56 | 5.81 | 5.56 | 5.75 | 1435 | NYSE | TYL | Tue, Feb 3, 1998 | 5.63 | 5.69 | 5.56 | 5.56 | 1434 | NYSE | TYL | Mon, Feb 2, 1998 | 5.56 | 5.69 | 5.56 | 5.63 | 1433 | NYSE | TYL | Fri, Jan 30, 1998 | 5.50 | 5.69 | 5.44 | 5.63 | 1432 | NYSE | TYL | Thu, Jan 29, 1998 | 5.44 | 5.63 | 5.38 | 5.50 | 1431 | NYSE | TYL | Wed, Jan 28, 1998 | 5.56 | 5.63 | 5.44 | 5.44 | 1430 | NYSE | TYL | Tue, Jan 27, 1998 | 5.63 | 5.69 | 5.63 | 5.69 | 1429 | NYSE | TYL | Mon, Jan 26, 1998 | 5.50 | 5.69 | 5.50 | 5.63 | 1428 | NYSE | TYL | Fri, Jan 23, 1998 | 5.63 | 5.63 | 5.56 | 5.63 | 1427 | NYSE | TYL | Thu, Jan 22, 1998 | 5.56 | 5.75 | 5.56 | 5.69 | 1426 | NYSE | TYL | Wed, Jan 21, 1998 | 5.56 | 5.75 | 5.56 | 5.69 | 1425 | NYSE | TYL | Tue, Jan 20, 1998 | 6.00 | 6.06 | 5.63 | 5.63 | 1424 | NYSE | TYL | Fri, Jan 16, 1998 | 5.56 | 6.00 | 5.56 | 6.00 | 1423 | NYSE | TYL | Thu, Jan 15, 1998 | 5.50 | 5.63 | 5.50 | 5.56 | 1422 | NYSE | TYL | Wed, Jan 14, 1998 | 5.50 | 5.56 | 5.50 | 5.50 | 1421 | NYSE | TYL | Tue, Jan 13, 1998 | 5.50 | 5.63 | 5.50 | 5.50 | 1420 | NYSE | TYL | Mon, Jan 12, 1998 | 5.44 | 5.50 | 5.31 | 5.44 | 1419 | NYSE | TYL | Fri, Jan 9, 1998 | 5.50 | 5.56 | 5.44 | 5.50 | 1418 | NYSE | TYL | Thu, Jan 8, 1998 | 5.50 | 5.56 | 5.44 | 5.56 | 1417 | NYSE | TYL | Wed, Jan 7, 1998 | 5.56 | 5.63 | 5.50 | 5.63 | 1416 | NYSE | TYL | Tue, Jan 6, 1998 | 5.50 | 5.63 | 5.50 | 5.63 | 1415 | NYSE | TYL | Mon, Jan 5, 1998 | 5.63 | 5.63 | 5.44 | 5.50 | 1414 | NYSE | TYL | Fri, Jan 2, 1998 | 5.50 | 5.69 | 5.50 | 5.69 | 1413 | NYSE | TYL | Wed, Dec 31, 1997 | 5.44 | 5.56 | 5.44 | 5.50 | 1412 | NYSE | TYL | Tue, Dec 30, 1997 | 5.50 | 5.56 | 5.44 | 5.50 | 1411 | NYSE | TYL | Mon, Dec 29, 1997 | 5.56 | 5.56 | 5.44 | 5.50 | 1410 | NYSE | TYL | Fri, Dec 26, 1997 | 5.44 | 5.50 | 5.44 | 5.50 | 1409 | NYSE | TYL | Wed, Dec 24, 1997 | 5.44 | 5.44 | 5.31 | 5.44 | 1408 | NYSE | TYL | Tue, Dec 23, 1997 | 5.44 | 5.50 | 5.44 | 5.44 | 1407 | NYSE | TYL | Mon, Dec 22, 1997 | 5.44 | 5.44 | 5.38 | 5.38 | 1406 | NYSE | TYL | Fri, Dec 19, 1997 | 5.56 | 5.56 | 5.38 | 5.38 | 1405 | NYSE | TYL | Thu, Dec 18, 1997 | 5.50 | 5.63 | 5.44 | 5.50 | 1404 | NYSE | TYL | Wed, Dec 17, 1997 | 5.50 | 5.63 | 5.44 | 5.56 | 1403 | NYSE | TYL | Tue, Dec 16, 1997 | 5.38 | 5.75 | 5.25 | 5.50 | 1402 | NYSE | TYL | Mon, Dec 15, 1997 | 5.19 | 5.25 | 5.00 | 5.25 | 1401 | NYSE | TYL | Fri, Dec 12, 1997 | 5.13 | 5.25 | 5.00 | 5.25 | 1400 | NYSE | TYL | Thu, Dec 11, 1997 | 5.13 | 5.19 | 4.88 | 5.19 | 1399 | NYSE | TYL | Wed, Dec 10, 1997 | 5.50 | 5.50 | 5.19 | 5.25 | 1398 | NYSE | TYL | Tue, Dec 9, 1997 | 5.63 | 5.63 | 5.50 | 5.50 | 1397 | NYSE | TYL | Mon, Dec 8, 1997 | 5.63 | 5.63 | 5.44 | 5.63 | 1396 | NYSE | TYL | Fri, Dec 5, 1997 | 5.63 | 5.75 | 5.44 | 5.63 | 1395 | NYSE | TYL | Thu, Dec 4, 1997 | 5.19 | 5.63 | 5.06 | 5.56 | 1394 | NYSE | TYL | Wed, Dec 3, 1997 | 5.19 | 5.19 | 4.94 | 5.19 | 1393 | NYSE | TYL | Tue, Dec 2, 1997 | 5.50 | 5.63 | 5.13 | 5.31 | 1392 | NYSE | TYL | Mon, Dec 1, 1997 | 5.06 | 5.63 | 4.94 | 5.63 | 1391 | NYSE | TYL | Fri, Nov 28, 1997 | 5.13 | 5.25 | 5.13 | 5.13 | 1390 | NYSE | TYL | Wed, Nov 26, 1997 | 5.19 | 5.25 | 5.06 | 5.13 | 1389 | NYSE | TYL | Tue, Nov 25, 1997 | 5.31 | 5.31 | 5.06 | 5.06 | 1388 | NYSE | TYL | Mon, Nov 24, 1997 | 5.31 | 5.38 | 5.13 | 5.25 | 1387 | NYSE | TYL | Fri, Nov 21, 1997 | 5.69 | 5.69 | 5.44 | 5.44 | 1386 | NYSE | TYL | Thu, Nov 20, 1997 | 5.50 | 5.75 | 5.50 | 5.69 | 1385 | NYSE | TYL | Wed, Nov 19, 1997 | 5.75 | 5.81 | 5.56 | 5.56 | 1384 | NYSE | TYL | Tue, Nov 18, 1997 | 5.56 | 5.75 | 5.50 | 5.75 | 1383 | NYSE | TYL | Mon, Nov 17, 1997 | 5.56 | 5.75 | 5.56 | 5.63 | 1382 | NYSE | TYL | Fri, Nov 14, 1997 | 5.38 | 5.63 | 5.19 | 5.56 | 1381 | NYSE | TYL | Thu, Nov 13, 1997 | 5.38 | 5.38 | 5.31 | 5.31 | 1380 | NYSE | TYL | Wed, Nov 12, 1997 | 5.38 | 5.56 | 5.25 | 5.25 | 1379 | NYSE | TYL | Tue, Nov 11, 1997 | 5.50 | 5.56 | 5.38 | 5.56 | 1378 | NYSE | TYL | Mon, Nov 10, 1997 | 5.38 | 5.56 | 5.38 | 5.56 | 1377 | NYSE | TYL | Fri, Nov 7, 1997 | 5.44 | 5.44 | 5.13 | 5.25 | 1376 | NYSE | TYL | Thu, Nov 6, 1997 | 5.25 | 5.50 | 4.94 | 5.44 | 1375 | NYSE | TYL | Wed, Nov 5, 1997 | 4.94 | 5.25 | 4.81 | 5.25 | 1374 | NYSE | TYL | Tue, Nov 4, 1997 | 4.81 | 4.94 | 4.63 | 4.81 | 1373 | NYSE | TYL | Mon, Nov 3, 1997 | 4.56 | 4.88 | 4.56 | 4.75 | 1372 | NYSE | TYL | Fri, Oct 31, 1997 | 4.81 | 4.88 | 4.63 | 4.63 | 1371 | NYSE | TYL | Thu, Oct 30, 1997 | 4.81 | 4.88 | 4.63 | 4.63 | 1370 | NYSE | TYL | Wed, Oct 29, 1997 | 4.94 | 5.00 | 4.75 | 5.00 | 1369 | NYSE | TYL | Tue, Oct 28, 1997 | 3.94 | 4.94 | 3.94 | 4.94 | 1368 | NYSE | TYL | Mon, Oct 27, 1997 | 4.50 | 4.56 | 4.00 | 4.00 | 1367 | NYSE | TYL | Fri, Oct 24, 1997 | 5.00 | 5.19 | 4.50 | 4.94 | 1366 | NYSE | TYL | Thu, Oct 23, 1997 | 5.06 | 5.13 | 4.81 | 4.94 | 1365 | NYSE | TYL | Wed, Oct 22, 1997 | 5.44 | 5.50 | 4.94 | 5.13 | 1364 | NYSE | TYL | Tue, Oct 21, 1997 | 5.38 | 5.63 | 5.31 | 5.38 | 1363 | NYSE | TYL | Mon, Oct 20, 1997 | 5.38 | 5.50 | 5.25 | 5.38 | 1362 | NYSE | TYL | Fri, Oct 17, 1997 | 5.50 | 5.63 | 5.25 | 5.44 | 1361 | NYSE | TYL | Thu, Oct 16, 1997 | 5.50 | 5.75 | 5.44 | 5.50 | 1360 | NYSE | TYL | Wed, Oct 15, 1997 | 5.75 | 5.75 | 5.19 | 5.38 | 1359 | NYSE | TYL | Tue, Oct 14, 1997 | 5.50 | 5.88 | 5.50 | 5.75 | 1358 | NYSE | TYL | Mon, Oct 13, 1997 | 4.88 | 5.75 | 4.81 | 5.44 | 1357 | NYSE | TYL | Fri, Oct 10, 1997 | 4.44 | 5.00 | 4.13 | 4.81 | 1356 | NYSE | TYL | Thu, Oct 9, 1997 | 3.69 | 4.44 | 3.69 | 4.44 | 1355 | NYSE | TYL | Wed, Oct 8, 1997 | 3.50 | 3.69 | 3.38 | 3.69 | 1354 | NYSE | TYL | Tue, Oct 7, 1997 | 3.63 | 3.81 | 3.44 | 3.50 | 1353 | NYSE | TYL | Mon, Oct 6, 1997 | 3.81 | 3.81 | 3.38 | 3.63 | 1352 | NYSE | TYL | Fri, Oct 3, 1997 | 3.63 | 3.88 | 3.50 | 3.69 | 1351 | NYSE | TYL | Thu, Oct 2, 1997 | 3.56 | 3.75 | 3.50 | 3.75 | 1350 | NYSE | TYL | Wed, Oct 1, 1997 | 3.50 | 3.56 | 3.44 | 3.50 | 1349 | NYSE | TYL | Tue, Sep 30, 1997 | 3.50 | 3.50 | 3.38 | 3.44 | 1348 | NYSE | TYL | Mon, Sep 29, 1997 | 3.63 | 3.69 | 3.50 | 3.50 | 1347 | NYSE | TYL | Fri, Sep 26, 1997 | 3.38 | 3.75 | 3.31 | 3.75 | 1346 | NYSE | TYL | Thu, Sep 25, 1997 | 3.75 | 3.75 | 3.50 | 3.50 | 1345 | NYSE | TYL | Wed, Sep 24, 1997 | 3.63 | 3.75 | 3.56 | 3.69 | 1344 | NYSE | TYL | Tue, Sep 23, 1997 | 3.50 | 3.75 | 3.44 | 3.50 | 1343 | NYSE | TYL | Mon, Sep 22, 1997 | 3.50 | 3.50 | 3.38 | 3.50 | 1342 | NYSE | TYL | Fri, Sep 19, 1997 | 3.13 | 3.50 | 3.13 | 3.44 | 1341 | NYSE | TYL | Thu, Sep 18, 1997 | 3.44 | 3.44 | 3.13 | 3.13 | 1340 | NYSE | TYL | Wed, Sep 17, 1997 | 3.44 | 3.50 | 3.31 | 3.44 | 1339 | NYSE | TYL | Tue, Sep 16, 1997 | 3.38 | 3.50 | 3.25 | 3.44 | 1338 | NYSE | TYL | Mon, Sep 15, 1997 | 3.25 | 3.38 | 3.25 | 3.38 | 1337 | NYSE | TYL | Fri, Sep 12, 1997 | 3.19 | 3.31 | 3.13 | 3.31 | 1336 | NYSE | TYL | Thu, Sep 11, 1997 | 3.00 | 3.31 | 3.00 | 3.13 | 1335 | NYSE | TYL | Wed, Sep 10, 1997 | 3.25 | 3.25 | 3.00 | 3.00 | 1334 | NYSE | TYL | Tue, Sep 9, 1997 | 3.44 | 3.44 | 3.19 | 3.25 | 1333 | NYSE | TYL | Mon, Sep 8, 1997 | 3.50 | 3.50 | 3.38 | 3.44 | 1332 | NYSE | TYL | Fri, Sep 5, 1997 | 3.00 | 3.50 | 3.00 | 3.44 | 1331 | NYSE | TYL | Thu, Sep 4, 1997 | 2.75 | 3.00 | 2.75 | 3.00 | 1330 | NYSE | TYL | Wed, Sep 3, 1997 | 2.75 | 2.81 | 2.75 | 2.81 | 1329 | NYSE | TYL | Tue, Sep 2, 1997 | 2.88 | 2.88 | 2.75 | 2.81 | 1328 | NYSE | TYL | Fri, Aug 29, 1997 | 2.88 | 2.88 | 2.69 | 2.81 | 1327 | NYSE | TYL | Thu, Aug 28, 1997 | 2.75 | 2.81 | 2.69 | 2.81 | 1326 | NYSE | TYL | Wed, Aug 27, 1997 | 2.75 | 2.75 | 2.69 | 2.75 | 1325 | NYSE | TYL | Tue, Aug 26, 1997 | 2.69 | 2.81 | 2.63 | 2.75 | 1324 | NYSE | TYL | Mon, Aug 25, 1997 | 2.50 | 2.81 | 2.50 | 2.69 | 1323 | NYSE | TYL | Fri, Aug 22, 1997 | 2.44 | 2.50 | 2.38 | 2.44 | 1322 | NYSE | TYL | Thu, Aug 21, 1997 | 2.38 | 2.50 | 2.38 | 2.50 | 1321 | NYSE | TYL | Wed, Aug 20, 1997 | 2.38 | 2.38 | 2.31 | 2.38 | 1320 | NYSE | TYL | Tue, Aug 19, 1997 | 2.31 | 2.38 | 2.25 | 2.38 | 1319 | NYSE | TYL | Mon, Aug 18, 1997 | 2.31 | 2.31 | 2.25 | 2.25 | 1318 | NYSE | TYL | Fri, Aug 15, 1997 | 2.25 | 2.25 | 2.25 | 2.25 | 1317 | NYSE | TYL | Thu, Aug 14, 1997 | 2.25 | 2.25 | 2.19 | 2.25 | 1316 | NYSE | TYL | Wed, Aug 13, 1997 | 2.19 | 2.19 | 2.13 | 2.19 | 1315 | NYSE | TYL | Tue, Aug 12, 1997 | 2.19 | 2.25 | 2.19 | 2.25 | 1314 | NYSE | TYL | Mon, Aug 11, 1997 | 2.19 | 2.25 | 2.19 | 2.25 | 1313 | NYSE | TYL | Fri, Aug 8, 1997 | 2.44 | 2.44 | 2.13 | 2.19 | 1312 | NYSE | TYL | Thu, Aug 7, 1997 | 2.38 | 2.44 | 2.38 | 2.44 | 1311 | NYSE | TYL | Wed, Aug 6, 1997 | 2.31 | 2.44 | 2.31 | 2.44 | 1310 | NYSE | TYL | Tue, Aug 5, 1997 | 2.38 | 2.44 | 2.31 | 2.38 | 1309 | NYSE | TYL | Mon, Aug 4, 1997 | 2.44 | 2.50 | 2.38 | 2.50 | 1308 | NYSE | TYL | Fri, Aug 1, 1997 | 2.44 | 2.44 | 2.38 | 2.44 | 1307 | NYSE | TYL | Thu, Jul 31, 1997 | 2.38 | 2.38 | 2.31 | 2.31 | 1306 | NYSE | TYL | Wed, Jul 30, 1997 | 2.31 | 2.38 | 2.31 | 2.31 | 1305 | NYSE | TYL | Tue, Jul 29, 1997 | 2.44 | 2.44 | 2.31 | 2.31 | 1304 | NYSE | TYL | Mon, Jul 28, 1997 | 2.44 | 2.44 | 2.31 | 2.44 | 1303 | NYSE | TYL | Fri, Jul 25, 1997 | 2.44 | 2.44 | 2.38 | 2.44 | 1302 | NYSE | TYL | Thu, Jul 24, 1997 | 2.56 | 2.56 | 2.38 | 2.44 | 1301 | NYSE | TYL | Wed, Jul 23, 1997 | 2.56 | 2.56 | 2.50 | 2.56 | 1300 | NYSE | TYL | Tue, Jul 22, 1997 | 2.50 | 2.50 | 2.44 | 2.50 | 1299 | NYSE | TYL | Mon, Jul 21, 1997 | 2.38 | 2.50 | 2.38 | 2.44 | 1298 | NYSE | TYL | Fri, Jul 18, 1997 | 2.38 | 2.44 | 2.31 | 2.38 | 1297 | NYSE | TYL | Thu, Jul 17, 1997 | 2.44 | 2.44 | 2.31 | 2.38 | 1296 | NYSE | TYL | Wed, Jul 16, 1997 | 2.31 | 2.44 | 2.31 | 2.38 | 1295 | NYSE | TYL | Tue, Jul 15, 1997 | 2.19 | 2.38 | 2.19 | 2.31 | 1294 | NYSE | TYL | Mon, Jul 14, 1997 | 2.13 | 2.31 | 2.13 | 2.31 | 1293 | NYSE | TYL | Fri, Jul 11, 1997 | 2.06 | 2.13 | 2.06 | 2.13 | 1292 | NYSE | TYL | Thu, Jul 10, 1997 | 2.06 | 2.19 | 2.06 | 2.06 | 1291 | NYSE | TYL | Wed, Jul 9, 1997 | 2.13 | 2.13 | 2.06 | 2.06 | 1290 | NYSE | TYL | Tue, Jul 8, 1997 | 2.13 | 2.13 | 2.06 | 2.13 | 1289 | NYSE | TYL | Mon, Jul 7, 1997 | 2.13 | 2.13 | 2.00 | 2.13 | 1288 | NYSE | TYL | Thu, Jul 3, 1997 | 2.00 | 2.00 | 2.00 | 2.00 | 1287 | NYSE | TYL | Wed, Jul 2, 1997 | 2.06 | 2.13 | 2.00 | 2.00 | 1286 | NYSE | TYL | Tue, Jul 1, 1997 | 2.13 | 2.13 | 2.00 | 2.06 | 1285 | NYSE | TYL | Mon, Jun 30, 1997 | 2.13 | 2.13 | 2.06 | 2.06 | 1284 | NYSE | TYL | Fri, Jun 27, 1997 | 2.13 | 2.13 | 2.13 | 2.13 | 1283 | NYSE | TYL | Thu, Jun 26, 1997 | 2.06 | 2.19 | 2.06 | 2.19 | 1282 | NYSE | TYL | Wed, Jun 25, 1997 | 2.25 | 2.25 | 2.06 | 2.06 | 1281 | NYSE | TYL | Tue, Jun 24, 1997 | 2.13 | 2.25 | 2.06 | 2.13 | 1280 | NYSE | TYL | Mon, Jun 23, 1997 | 2.00 | 2.25 | 2.00 | 2.25 | 1279 | NYSE | TYL | Fri, Jun 20, 1997 | 2.13 | 2.25 | 2.13 | 2.13 | 1278 | NYSE | TYL | Thu, Jun 19, 1997 | 2.13 | 2.13 | 2.00 | 2.13 | 1277 | NYSE | TYL | Wed, Jun 18, 1997 | 2.00 | 2.13 | 2.00 | 2.13 | 1276 | NYSE | TYL | Tue, Jun 17, 1997 | 2.13 | 2.25 | 2.13 | 2.13 | 1275 | NYSE | TYL | Mon, Jun 16, 1997 | 2.00 | 2.13 | 2.00 | 2.13 | 1274 | NYSE | TYL | Fri, Jun 13, 1997 | 2.13 | 2.13 | 2.00 | 2.00 | 1273 | NYSE | TYL | Thu, Jun 12, 1997 | 2.13 | 2.13 | 2.00 | 2.00 | 1272 | NYSE | TYL | Wed, Jun 11, 1997 | 2.13 | 2.13 | 2.00 | 2.00 | 1271 | NYSE | TYL | Tue, Jun 10, 1997 | 2.00 | 2.13 | 2.00 | 2.13 | 1270 | NYSE | TYL | Mon, Jun 9, 1997 | 2.00 | 2.13 | 2.00 | 2.13 | 1269 | NYSE | TYL | Fri, Jun 6, 1997 | 2.13 | 2.25 | 2.00 | 2.00 | 1268 | NYSE | TYL | Thu, Jun 5, 1997 | 1.88 | 2.13 | 1.88 | 2.00 | 1267 | NYSE | TYL | Wed, Jun 4, 1997 | 1.88 | 2.00 | 1.75 | 1.88 | 1266 | NYSE | TYL | Tue, Jun 3, 1997 | 1.88 | 1.88 | 1.88 | 1.88 | 1265 | NYSE | TYL | Mon, Jun 2, 1997 | 1.75 | 1.88 | 1.75 | 1.88 | 1264 | NYSE | TYL | Fri, May 30, 1997 | 1.75 | 1.88 | 1.75 | 1.88 | 1263 | NYSE | TYL | Thu, May 29, 1997 | 1.88 | 1.88 | 1.75 | 1.75 | 1262 | NYSE | TYL | Wed, May 28, 1997 | 1.75 | 1.88 | 1.63 | 1.88 | 1261 | NYSE | TYL | Tue, May 27, 1997 | 1.75 | 1.88 | 1.75 | 1.75 | 1260 | NYSE | TYL | Fri, May 23, 1997 | 1.88 | 1.88 | 1.88 | 1.88 | 1259 | NYSE | TYL | Thu, May 22, 1997 | 1.75 | 1.75 | 1.63 | 1.75 | 1258 | NYSE | TYL | Wed, May 21, 1997 | 1.75 | 1.75 | 1.63 | 1.75 | 1257 | NYSE | TYL | Tue, May 20, 1997 | 1.63 | 1.75 | 1.63 | 1.63 | 1256 | NYSE | TYL | Mon, May 19, 1997 | 1.75 | 1.75 | 1.63 | 1.75 | 1255 | NYSE | TYL | Fri, May 16, 1997 | 1.88 | 1.88 | 1.75 | 1.88 | 1254 | NYSE | TYL | Thu, May 15, 1997 | 1.75 | 1.88 | 1.75 | 1.88 | 1253 | NYSE | TYL | Wed, May 14, 1997 | 1.88 | 1.88 | 1.75 | 1.88 | 1252 | NYSE | TYL | Tue, May 13, 1997 | 1.63 | 2.00 | 1.63 | 1.88 | 1251 | NYSE | TYL | Mon, May 12, 1997 | 1.75 | 1.75 | 1.63 | 1.63 | 1250 | NYSE | TYL | Fri, May 9, 1997 | 1.75 | 1.75 | 1.63 | 1.63 | 1249 | NYSE | TYL | Thu, May 8, 1997 | 1.75 | 1.75 | 1.63 | 1.75 | 1248 | NYSE | TYL | Wed, May 7, 1997 | 1.75 | 1.75 | 1.75 | 1.75 | 1247 | NYSE | TYL | Tue, May 6, 1997 | 1.75 | 1.88 | 1.63 | 1.75 | 1246 | NYSE | TYL | Mon, May 5, 1997 | 1.75 | 1.75 | 1.75 | 1.75 | 1245 | NYSE | TYL | Fri, May 2, 1997 | 1.75 | 1.75 | 1.75 | 1.75 | 1244 | NYSE | TYL | Thu, May 1, 1997 | 1.63 | 1.75 | 1.63 | 1.75 | 1243 | NYSE | TYL | Wed, Apr 30, 1997 | 1.88 | 1.88 | 1.75 | 1.75 | 1242 | NYSE | TYL | Tue, Apr 29, 1997 | 1.75 | 1.88 | 1.75 | 1.75 | 1241 | NYSE | TYL | Mon, Apr 28, 1997 | 1.63 | 1.75 | 1.63 | 1.75 | 1240 | NYSE | TYL | Fri, Apr 25, 1997 | 1.75 | 1.75 | 1.63 | 1.63 | 1239 | NYSE | TYL | Thu, Apr 24, 1997 | 1.75 | 1.75 | 1.63 | 1.63 | 1238 | NYSE | TYL | Wed, Apr 23, 1997 | 1.63 | 1.75 | 1.63 | 1.75 | 1237 | NYSE | TYL | Tue, Apr 22, 1997 | 1.63 | 1.63 | 1.50 | 1.63 | 1236 | NYSE | TYL | Mon, Apr 21, 1997 | 1.63 | 1.63 | 1.50 | 1.50 | 1235 | NYSE | TYL | Fri, Apr 18, 1997 | 1.50 | 1.63 | 1.50 | 1.50 | 1234 | NYSE | TYL | Thu, Apr 17, 1997 | 1.50 | 1.63 | 1.50 | 1.50 | 1233 | NYSE | TYL | Wed, Apr 16, 1997 | 1.63 | 1.63 | 1.63 | 1.63 | 1232 | NYSE | TYL | Tue, Apr 15, 1997 | 1.63 | 1.63 | 1.63 | 1.63 | 1231 | NYSE | TYL | Mon, Apr 14, 1997 | 1.63 | 1.63 | 1.50 | 1.50 | 1230 | NYSE | TYL | Fri, Apr 11, 1997 | 1.63 | 1.75 | 1.63 | 1.63 | 1229 | NYSE | TYL | Thu, Apr 10, 1997 | 1.63 | 1.63 | 1.63 | 1.63 | 1228 | NYSE | TYL | Wed, Apr 9, 1997 | 1.63 | 1.75 | 1.63 | 1.63 | 1227 | NYSE | TYL | Tue, Apr 8, 1997 | 1.50 | 1.63 | 1.50 | 1.63 | 1226 | NYSE | TYL | Mon, Apr 7, 1997 | 1.50 | 1.75 | 1.50 | 1.50 | 1225 | NYSE | TYL | Fri, Apr 4, 1997 | 1.50 | 1.50 | 1.38 | 1.50 | 1224 | NYSE | TYL | Thu, Apr 3, 1997 | 1.38 | 1.50 | 1.38 | 1.50 | 1223 | NYSE | TYL | Wed, Apr 2, 1997 | 1.50 | 1.50 | 1.38 | 1.50 | 1222 | NYSE | TYL | Tue, Apr 1, 1997 | 1.63 | 1.63 | 1.38 | 1.50 | 1221 | NYSE | TYL | Mon, Mar 31, 1997 | 1.63 | 1.63 | 1.50 | 1.63 | 1220 | NYSE | TYL | Thu, Mar 27, 1997 | 1.63 | 1.63 | 1.50 | 1.50 | 1219 | NYSE | TYL | Wed, Mar 26, 1997 | 1.63 | 1.63 | 1.50 | 1.50 | 1218 | NYSE | TYL | Tue, Mar 25, 1997 | 1.63 | 1.75 | 1.63 | 1.63 | 1217 | NYSE | TYL | Mon, Mar 24, 1997 | 1.75 | 1.75 | 1.75 | 1.75 | 1216 | NYSE | TYL | Fri, Mar 21, 1997 | 1.75 | 1.75 | 1.63 | 1.63 | 1215 | NYSE | TYL | Thu, Mar 20, 1997 | 1.63 | 1.63 | 1.63 | 1.63 | 1214 | NYSE | TYL | Wed, Mar 19, 1997 | 1.63 | 1.75 | 1.63 | 1.75 | 1213 | NYSE | TYL | Tue, Mar 18, 1997 | 1.88 | 1.88 | 1.75 | 1.88 | 1212 | NYSE | TYL | Mon, Mar 17, 1997 | 1.75 | 1.75 | 1.63 | 1.63 | 1211 | NYSE | TYL | Fri, Mar 14, 1997 | 1.63 | 1.75 | 1.63 | 1.63 | 1210 | NYSE | TYL | Thu, Mar 13, 1997 | 1.63 | 1.75 | 1.63 | 1.75 | 1209 | NYSE | TYL | Wed, Mar 12, 1997 | 1.75 | 1.75 | 1.75 | 1.75 | 1208 | NYSE | TYL | Tue, Mar 11, 1997 | 1.75 | 1.75 | 1.63 | 1.63 | 1207 | NYSE | TYL | Mon, Mar 10, 1997 | 1.75 | 1.88 | 1.63 | 1.63 | 1206 | NYSE | TYL | Fri, Mar 7, 1997 | 1.75 | 1.75 | 1.75 | 1.75 | 1205 | NYSE | TYL | Thu, Mar 6, 1997 | 1.88 | 1.88 | 1.63 | 1.63 | 1204 | NYSE | TYL | Wed, Mar 5, 1997 | 1.88 | 1.88 | 1.75 | 1.75 | 1203 | NYSE | TYL | Tue, Mar 4, 1997 | 1.88 | 1.88 | 1.88 | 1.88 | 1202 | NYSE | TYL | Mon, Mar 3, 1997 | 2.00 | 2.00 | 2.00 | 2.00 | 1201 | NYSE | TYL | Fri, Feb 28, 1997 | 1.88 | 2.00 | 1.88 | 2.00 | 1200 | NYSE | TYL | Thu, Feb 27, 1997 | 2.00 | 2.00 | 2.00 | 2.00 | 1199 | NYSE | TYL | Wed, Feb 26, 1997 | 2.00 | 2.00 | 2.00 | 2.00 | 1198 | NYSE | TYL | Tue, Feb 25, 1997 | 2.13 | 2.13 | 2.00 | 2.13 | 1197 | NYSE | TYL | Mon, Feb 24, 1997 | 2.13 | 2.13 | 2.00 | 2.13 | 1196 | NYSE | TYL | Fri, Feb 21, 1997 | 2.00 | 2.13 | 2.00 | 2.00 | 1195 | NYSE | TYL | Thu, Feb 20, 1997 | 2.00 | 2.00 | 2.00 | 2.00 | 1194 | NYSE | TYL | Wed, Feb 19, 1997 | 2.00 | 2.00 | 2.00 | 2.00 | 1193 | NYSE | TYL | Tue, Feb 18, 1997 | 2.00 | 2.13 | 2.00 | 2.13 | 1192 | NYSE | TYL | Fri, Feb 14, 1997 | 2.00 | 2.13 | 2.00 | 2.00 | 1191 | NYSE | TYL | Thu, Feb 13, 1997 | 2.13 | 2.13 | 2.13 | 2.13 | 1190 | NYSE | TYL | Wed, Feb 12, 1997 | 2.00 | 2.13 | 2.00 | 2.00 | 1189 | NYSE | TYL | Tue, Feb 11, 1997 | 2.13 | 2.13 | 2.00 | 2.13 | 1188 | NYSE | TYL | Mon, Feb 10, 1997 | 2.13 | 2.13 | 2.00 | 2.00 | 1187 | NYSE | TYL | Fri, Feb 7, 1997 | 2.13 | 2.13 | 2.00 | 2.00 | 1186 | NYSE | TYL | Thu, Feb 6, 1997 | 2.25 | 2.25 | 2.13 | 2.13 | 1185 | NYSE | TYL | Wed, Feb 5, 1997 | 2.00 | 2.13 | 2.00 | 2.13 | 1184 | NYSE | TYL | Tue, Feb 4, 1997 | 2.13 | 2.13 | 2.00 | 2.13 | 1183 | NYSE | TYL | Mon, Feb 3, 1997 | 2.25 | 2.25 | 2.13 | 2.13 | 1182 | NYSE | TYL | Fri, Jan 31, 1997 | 2.25 | 2.25 | 2.13 | 2.25 | 1181 | NYSE | TYL | Thu, Jan 30, 1997 | 2.13 | 2.25 | 2.13 | 2.25 | 1180 | NYSE | TYL | Wed, Jan 29, 1997 | 2.25 | 2.25 | 2.00 | 2.13 | 1179 | NYSE | TYL | Tue, Jan 28, 1997 | 2.13 | 2.25 | 2.13 | 2.25 | 1178 | NYSE | TYL | Mon, Jan 27, 1997 | 2.25 | 2.25 | 2.13 | 2.13 | 1177 | NYSE | TYL | Fri, Jan 24, 1997 | 2.25 | 2.25 | 2.13 | 2.25 | 1176 | NYSE | TYL | Thu, Jan 23, 1997 | 2.13 | 2.25 | 2.13 | 2.25 | 1175 | NYSE | TYL | Wed, Jan 22, 1997 | 2.38 | 2.38 | 2.13 | 2.25 | 1174 | NYSE | TYL | Tue, Jan 21, 1997 | 2.13 | 2.38 | 2.13 | 2.38 | 1173 | NYSE | TYL | Mon, Jan 20, 1997 | 2.00 | 2.38 | 2.00 | 2.13 | 1172 | NYSE | TYL | Fri, Jan 17, 1997 | 2.00 | 2.00 | 2.00 | 2.00 | 1171 | NYSE | TYL | Thu, Jan 16, 1997 | 2.00 | 2.00 | 1.88 | 1.88 | 1170 | NYSE | TYL | Wed, Jan 15, 1997 | 1.88 | 2.00 | 1.88 | 2.00 | 1169 | NYSE | TYL | Tue, Jan 14, 1997 | 1.88 | 2.00 | 1.88 | 1.88 | 1168 | NYSE | TYL | Mon, Jan 13, 1997 | 2.00 | 2.00 | 1.88 | 1.88 | 1167 | NYSE | TYL | Fri, Jan 10, 1997 | 1.75 | 2.00 | 1.75 | 2.00 | 1166 | NYSE | TYL | Thu, Jan 9, 1997 | 1.75 | 1.88 | 1.75 | 1.75 | 1165 | NYSE | TYL | Wed, Jan 8, 1997 | 1.88 | 1.88 | 1.63 | 1.63 | 1164 | NYSE | TYL | Tue, Jan 7, 1997 | 2.00 | 2.00 | 1.88 | 1.88 | 1163 | NYSE | TYL | Mon, Jan 6, 1997 | 2.00 | 2.00 | 1.88 | 1.88 | 1162 | NYSE | TYL | Fri, Jan 3, 1997 | 2.00 | 2.00 | 2.00 | 2.00 | 1161 | NYSE | TYL | Thu, Jan 2, 1997 | 2.00 | 2.00 | 2.00 | 2.00 | 1160 | NYSE | TYL | Tue, Dec 31, 1996 | 1.88 | 2.00 | 1.88 | 1.88 | 1159 | NYSE | TYL | Mon, Dec 30, 1996 | 1.88 | 2.00 | 1.88 | 1.88 | 1158 | NYSE | TYL | Fri, Dec 27, 1996 | 1.88 | 1.88 | 1.88 | 1.88 | 1157 | NYSE | TYL | Thu, Dec 26, 1996 | 1.88 | 1.88 | 1.88 | 1.88 | 1156 | NYSE | TYL | Tue, Dec 24, 1996 | 1.88 | 2.00 | 1.88 | 1.88 | 1155 | NYSE | TYL | Mon, Dec 23, 1996 | 1.88 | 1.88 | 1.88 | 1.88 | 1154 | NYSE | TYL | Fri, Dec 20, 1996 | 1.88 | 1.88 | 1.88 | 1.88 | 1153 | NYSE | TYL | Thu, Dec 19, 1996 | 1.88 | 2.00 | 1.88 | 1.88 | 1152 | NYSE | TYL | Wed, Dec 18, 1996 | 1.88 | 2.00 | 1.75 | 1.88 | 1151 | NYSE | TYL | Tue, Dec 17, 1996 | 2.00 | 2.00 | 1.88 | 1.88 | 1150 | NYSE | TYL | Mon, Dec 16, 1996 | 2.13 | 2.25 | 2.00 | 2.13 | 1149 | NYSE | TYL | Fri, Dec 13, 1996 | 1.88 | 2.13 | 1.88 | 2.13 | 1148 | NYSE | TYL | Thu, Dec 12, 1996 | 1.88 | 2.00 | 1.88 | 1.88 | 1147 | NYSE | TYL | Wed, Dec 11, 1996 | 1.88 | 2.00 | 1.88 | 1.88 | 1146 | NYSE | TYL | Tue, Dec 10, 1996 | 1.88 | 2.00 | 1.88 | 2.00 | 1145 | NYSE | TYL | Mon, Dec 9, 1996 | 1.88 | 1.88 | 1.63 | 1.88 | 1144 | NYSE | TYL | Fri, Dec 6, 1996 | 1.38 | 1.88 | 1.38 | 1.88 | 1143 | NYSE | TYL | Thu, Dec 5, 1996 | 1.50 | 1.88 | 1.50 | 1.50 | 1142 | NYSE | TYL | Wed, Dec 4, 1996 | 1.38 | 1.50 | 1.38 | 1.50 | 1141 | NYSE | TYL | Tue, Dec 3, 1996 | 1.38 | 1.50 | 1.38 | 1.50 | 1140 | NYSE | TYL | Mon, Dec 2, 1996 | 1.63 | 1.63 | 1.38 | 1.38 | 1139 | NYSE | TYL | Fri, Nov 29, 1996 | 1.63 | 1.63 | 1.63 | 1.63 | 1138 | NYSE | TYL | Wed, Nov 27, 1996 | 1.50 | 1.50 | 1.38 | 1.50 | 1137 | NYSE | TYL | Tue, Nov 26, 1996 | 1.38 | 1.50 | 1.38 | 1.38 | 1136 | NYSE | TYL | Mon, Nov 25, 1996 | 1.38 | 1.50 | 1.38 | 1.38 | 1135 | NYSE | TYL | Fri, Nov 22, 1996 | 1.38 | 1.38 | 1.38 | 1.38 | 1134 | NYSE | TYL | Thu, Nov 21, 1996 | 1.38 | 1.50 | 1.38 | 1.50 | 1133 | NYSE | TYL | Wed, Nov 20, 1996 | 1.50 | 1.50 | 1.50 | 1.50 | 1132 | NYSE | TYL | Tue, Nov 19, 1996 | 1.50 | 1.63 | 1.50 | 1.50 | 1131 | NYSE | TYL | Mon, Nov 18, 1996 | 1.75 | 1.75 | 1.63 | 1.63 | 1130 | NYSE | TYL | Fri, Nov 15, 1996 | 1.75 | 1.88 | 1.75 | 1.75 | 1129 | NYSE | TYL | Thu, Nov 14, 1996 | 1.75 | 1.88 | 1.63 | 1.88 | 1128 | NYSE | TYL | Wed, Nov 13, 1996 | 1.63 | 1.75 | 1.63 | 1.75 | 1127 | NYSE | TYL | Tue, Nov 12, 1996 | 1.75 | 1.75 | 1.63 | 1.75 | 1126 | NYSE | TYL | Mon, Nov 11, 1996 | 1.63 | 1.75 | 1.63 | 1.75 | 1125 | NYSE | TYL | Fri, Nov 8, 1996 | 1.63 | 1.63 | 1.50 | 1.50 | 1124 | NYSE | TYL | Thu, Nov 7, 1996 | 1.63 | 1.75 | 1.63 | 1.75 | 1123 | NYSE | TYL | Wed, Nov 6, 1996 | 1.63 | 1.75 | 1.63 | 1.63 | 1122 | NYSE | TYL | Tue, Nov 5, 1996 | 1.63 | 1.63 | 1.63 | 1.63 | 1121 | NYSE | TYL | Mon, Nov 4, 1996 | 1.63 | 1.63 | 1.50 | 1.63 | 1120 | NYSE | TYL | Fri, Nov 1, 1996 | 1.63 | 1.63 | 1.63 | 1.63 | 1119 | NYSE | TYL | Thu, Oct 31, 1996 | 1.63 | 1.63 | 1.63 | 1.63 | 1118 | NYSE | TYL | Wed, Oct 30, 1996 | 1.63 | 1.75 | 1.50 | 1.63 | 1117 | NYSE | TYL | Tue, Oct 29, 1996 | 1.63 | 1.63 | 1.50 | 1.50 | 1116 | NYSE | TYL | Mon, Oct 28, 1996 | 1.63 | 1.63 | 1.63 | 1.63 | 1115 | NYSE | TYL | Fri, Oct 25, 1996 | 1.63 | 1.75 | 1.63 | 1.63 | 1114 | NYSE | TYL | Thu, Oct 24, 1996 | 1.63 | 1.63 | 1.63 | 1.63 | 1113 | NYSE | TYL | Wed, Oct 23, 1996 | 1.75 | 1.75 | 1.63 | 1.63 | 1112 | NYSE | TYL | Tue, Oct 22, 1996 | 1.63 | 1.75 | 1.63 | 1.63 | 1111 | NYSE | TYL | Mon, Oct 21, 1996 | 1.63 | 1.63 | 1.63 | 1.63 | 1110 | NYSE | TYL | Fri, Oct 18, 1996 | 1.50 | 1.63 | 1.50 | 1.63 | 1109 | NYSE | TYL | Thu, Oct 17, 1996 | 1.50 | 1.63 | 1.50 | 1.50 | 1108 | NYSE | TYL | Wed, Oct 16, 1996 | 1.50 | 1.50 | 1.50 | 1.50 | 1107 | NYSE | TYL | Tue, Oct 15, 1996 | 1.63 | 1.63 | 1.50 | 1.50 | 1106 | NYSE | TYL | Mon, Oct 14, 1996 | 1.50 | 1.63 | 1.50 | 1.63 | 1105 | NYSE | TYL | Fri, Oct 11, 1996 | 1.63 | 1.63 | 1.63 | 1.63 | 1104 | NYSE | TYL | Thu, Oct 10, 1996 | 1.50 | 1.63 | 1.50 | 1.63 | 1103 | NYSE | TYL | Wed, Oct 9, 1996 | 1.50 | 1.50 | 1.50 | 1.50 | 1102 | NYSE | TYL | Tue, Oct 8, 1996 | 1.63 | 1.63 | 1.50 | 1.50 | 1101 | NYSE | TYL | Mon, Oct 7, 1996 | 1.50 | 1.63 | 1.50 | 1.50 | 1100 | NYSE | TYL | Fri, Oct 4, 1996 | 1.63 | 1.63 | 1.50 | 1.50 | 1099 | NYSE | TYL | Thu, Oct 3, 1996 | 1.63 | 1.63 | 1.50 | 1.50 | 1098 | NYSE | TYL | Wed, Oct 2, 1996 | 1.63 | 1.63 | 1.50 | 1.50 | 1097 | NYSE | TYL | Tue, Oct 1, 1996 | 1.50 | 1.50 | 1.50 | 1.50 | 1096 | NYSE | TYL | Mon, Sep 30, 1996 | 1.50 | 1.63 | 1.50 | 1.50 | 1095 | NYSE | TYL | Fri, Sep 27, 1996 | 1.63 | 1.63 | 1.63 | 1.63 | 1094 | NYSE | TYL | Thu, Sep 26, 1996 | 1.75 | 1.75 | 1.63 | 1.63 | 1093 | NYSE | TYL | Wed, Sep 25, 1996 | 1.75 | 1.75 | 1.38 | 1.38 | 1092 | NYSE | TYL | Tue, Sep 24, 1996 | 1.63 | 1.75 | 1.63 | 1.63 | 1091 | NYSE | TYL | Mon, Sep 23, 1996 | 1.63 | 1.75 | 1.63 | 1.75 | 1090 | NYSE | TYL | Fri, Sep 20, 1996 | 1.63 | 1.75 | 1.63 | 1.63 | 1089 | NYSE | TYL | Thu, Sep 19, 1996 | 1.63 | 1.63 | 1.50 | 1.50 | 1088 | NYSE | TYL | Wed, Sep 18, 1996 | 1.63 | 1.63 | 1.63 | 1.63 | 1087 | NYSE | TYL | Tue, Sep 17, 1996 | 1.88 | 1.88 | 1.75 | 1.75 | 1086 | NYSE | TYL | Mon, Sep 16, 1996 | 1.88 | 1.88 | 1.75 | 1.88 | 1085 | NYSE | TYL | Fri, Sep 13, 1996 | 1.75 | 1.88 | 1.75 | 1.75 | 1084 | NYSE | TYL | Thu, Sep 12, 1996 | 1.63 | 1.75 | 1.63 | 1.75 | 1083 | NYSE | TYL | Wed, Sep 11, 1996 | 1.63 | 1.75 | 1.50 | 1.50 | 1082 | NYSE | TYL | Tue, Sep 10, 1996 | 1.75 | 1.81 | 1.75 | 1.75 | 1081 | NYSE | TYL | Mon, Sep 9, 1996 | 1.75 | 2.00 | 1.75 | 1.75 | 1080 | NYSE | TYL | Fri, Sep 6, 1996 | 1.88 | 1.88 | 1.75 | 1.75 | 1079 | NYSE | TYL | Thu, Sep 5, 1996 | 1.75 | 1.75 | 1.75 | 1.75 | 1078 | NYSE | TYL | Wed, Sep 4, 1996 | 1.88 | 1.88 | 1.75 | 1.75 | 1077 | NYSE | TYL | Tue, Sep 3, 1996 | 1.88 | 1.88 | 1.75 | 1.75 | 1076 | NYSE | TYL | Fri, Aug 30, 1996 | 1.88 | 1.88 | 1.88 | 1.88 | 1075 | NYSE | TYL | Thu, Aug 29, 1996 | 1.88 | 1.88 | 1.75 | 1.75 | 1074 | NYSE | TYL | Wed, Aug 28, 1996 | 1.75 | 1.88 | 1.75 | 1.88 | 1073 | NYSE | TYL | Tue, Aug 27, 1996 | 1.88 | 1.88 | 1.88 | 1.88 | 1072 | NYSE | TYL | Mon, Aug 26, 1996 | 1.75 | 1.88 | 1.75 | 1.88 | 1071 | NYSE | TYL | Fri, Aug 23, 1996 | 1.88 | 1.88 | 1.88 | 1.88 | 1070 | NYSE | TYL | Thu, Aug 22, 1996 | 1.75 | 1.75 | 1.75 | 1.75 | 1069 | NYSE | TYL | Wed, Aug 21, 1996 | 1.75 | 1.75 | 1.75 | 1.75 | 1068 | NYSE | TYL | Tue, Aug 20, 1996 | 1.88 | 1.88 | 1.75 | 1.88 | 1067 | NYSE | TYL | Mon, Aug 19, 1996 | 1.88 | 1.88 | 1.88 | 1.88 | 1066 | NYSE | TYL | Fri, Aug 16, 1996 | 1.88 | 2.00 | 1.88 | 2.00 | 1065 | NYSE | TYL | Thu, Aug 15, 1996 | 1.88 | 1.88 | 1.75 | 1.75 | 1064 | NYSE | TYL | Wed, Aug 14, 1996 | 1.75 | 1.88 | 1.75 | 1.88 | 1063 | NYSE | TYL | Tue, Aug 13, 1996 | 1.75 | 1.88 | 1.75 | 1.75 | 1062 | NYSE | TYL | Mon, Aug 12, 1996 | 1.88 | 1.88 | 1.75 | 1.75 | 1061 | NYSE | TYL | Fri, Aug 9, 1996 | 1.88 | 2.00 | 1.88 | 2.00 | 1060 | NYSE | TYL | Thu, Aug 8, 1996 | 2.00 | 2.00 | 1.88 | 2.00 | 1059 | NYSE | TYL | Wed, Aug 7, 1996 | 1.88 | 1.88 | 1.88 | 1.88 | 1058 | NYSE | TYL | Tue, Aug 6, 1996 | 1.88 | 2.13 | 1.75 | 2.13 | 1057 | NYSE | TYL | Mon, Aug 5, 1996 | 1.88 | 2.00 | 1.88 | 1.88 | 1056 | NYSE | TYL | Fri, Aug 2, 1996 | 2.13 | 2.13 | 2.13 | 2.13 | 1055 | NYSE | TYL | Thu, Aug 1, 1996 | 2.00 | 2.13 | 1.88 | 2.13 | 1054 | NYSE | TYL | Wed, Jul 31, 1996 | 2.00 | 2.25 | 2.00 | 2.13 | 1053 | NYSE | TYL | Tue, Jul 30, 1996 | 1.88 | 1.88 | 1.88 | 1.88 | 1052 | NYSE | TYL | Mon, Jul 29, 1996 | 1.88 | 1.88 | 1.88 | 1.88 | 1051 | NYSE | TYL | Fri, Jul 26, 1996 | 2.00 | 2.00 | 1.88 | 1.88 | 1050 | NYSE | TYL | Thu, Jul 25, 1996 | 1.88 | 2.13 | 1.88 | 2.13 | 1049 | NYSE | TYL | Wed, Jul 24, 1996 | 2.13 | 2.13 | 1.88 | 1.88 | 1048 | NYSE | TYL | Tue, Jul 23, 1996 | 2.25 | 2.25 | 2.00 | 2.00 | 1047 | NYSE | TYL | Mon, Jul 22, 1996 | 2.13 | 2.25 | 2.13 | 2.25 | 1046 | NYSE | TYL | Fri, Jul 19, 1996 | 2.13 | 2.25 | 2.13 | 2.25 | 1045 | NYSE | TYL | Thu, Jul 18, 1996 | 2.13 | 2.25 | 2.13 | 2.13 | 1044 | NYSE | TYL | Wed, Jul 17, 1996 | 2.13 | 2.13 | 2.00 | 2.00 | 1043 | NYSE | TYL | Tue, Jul 16, 1996 | 2.13 | 2.25 | 2.13 | 2.13 | 1042 | NYSE | TYL | Mon, Jul 15, 1996 | 2.13 | 2.25 | 2.13 | 2.25 | 1041 | NYSE | TYL | Fri, Jul 12, 1996 | 2.38 | 2.38 | 2.13 | 2.25 | 1040 | NYSE | TYL | Thu, Jul 11, 1996 | 2.50 | 2.50 | 2.25 | 2.25 | 1039 | NYSE | TYL | Wed, Jul 10, 1996 | 2.38 | 2.50 | 2.38 | 2.50 | 1038 | NYSE | TYL | Tue, Jul 9, 1996 | 2.25 | 2.38 | 2.25 | 2.25 | 1037 | NYSE | TYL | Mon, Jul 8, 1996 | 2.38 | 2.38 | 2.13 | 2.25 | 1036 | NYSE | TYL | Fri, Jul 5, 1996 | 2.38 | 2.38 | 2.38 | 2.38 | 1035 | NYSE | TYL | Wed, Jul 3, 1996 | 2.63 | 2.63 | 2.50 | 2.50 | 1034 | NYSE | TYL | Tue, Jul 2, 1996 | 2.75 | 2.75 | 2.63 | 2.63 | 1033 | NYSE | TYL | Mon, Jul 1, 1996 | 2.63 | 2.63 | 2.63 | 2.63 | 1032 | NYSE | TYL | Fri, Jun 28, 1996 | 2.63 | 2.75 | 2.63 | 2.75 | 1031 | NYSE | TYL | Thu, Jun 27, 1996 | 2.63 | 2.75 | 2.63 | 2.75 | 1030 | NYSE | TYL | Wed, Jun 26, 1996 | 2.63 | 2.75 | 2.63 | 2.75 | 1029 | NYSE | TYL | Tue, Jun 25, 1996 | 2.50 | 2.63 | 2.50 | 2.63 | 1028 | NYSE | TYL | Mon, Jun 24, 1996 | 2.50 | 2.63 | 2.50 | 2.50 | 1027 | NYSE | TYL | Fri, Jun 21, 1996 | 2.75 | 2.75 | 2.63 | 2.63 | 1026 | NYSE | TYL | Thu, Jun 20, 1996 | 2.63 | 2.75 | 2.50 | 2.75 | 1025 | NYSE | TYL | Wed, Jun 19, 1996 | 2.50 | 2.63 | 2.50 | 2.63 | 1024 | NYSE | TYL | Tue, Jun 18, 1996 | 2.50 | 2.50 | 2.38 | 2.38 | 1023 | NYSE | TYL | Mon, Jun 17, 1996 | 2.63 | 2.63 | 2.63 | 2.63 | 1022 | NYSE | TYL | Thu, Jun 13, 1996 | 2.63 | 2.63 | 2.50 | 2.63 | 1021 | NYSE | TYL | Wed, Jun 12, 1996 | 2.50 | 2.63 | 2.50 | 2.63 | 1020 | NYSE | TYL | Tue, Jun 11, 1996 | 2.50 | 2.63 | 2.50 | 2.63 | 1019 | NYSE | TYL | Mon, Jun 10, 1996 | 2.50 | 2.63 | 2.50 | 2.50 | 1018 | NYSE | TYL | Fri, Jun 7, 1996 | 2.50 | 2.50 | 2.50 | 2.50 | 1017 | NYSE | TYL | Thu, Jun 6, 1996 | 2.50 | 2.50 | 2.50 | 2.50 | 1016 | NYSE | TYL | Wed, Jun 5, 1996 | 2.63 | 2.63 | 2.50 | 2.50 | 1015 | NYSE | TYL | Tue, Jun 4, 1996 | 2.50 | 2.50 | 2.50 | 2.50 | 1014 | NYSE | TYL | Mon, Jun 3, 1996 | 2.63 | 2.63 | 2.63 | 2.63 | 1013 | NYSE | TYL | Fri, May 31, 1996 | 2.63 | 2.75 | 2.50 | 2.75 | 1012 | NYSE | TYL | Thu, May 30, 1996 | 2.75 | 2.75 | 2.63 | 2.63 | 1011 | NYSE | TYL | Wed, May 29, 1996 | 2.63 | 2.75 | 2.63 | 2.75 | 1010 | NYSE | TYL | Tue, May 28, 1996 | 2.63 | 2.75 | 2.63 | 2.63 | 1009 | NYSE | TYL | Fri, May 24, 1996 | 2.75 | 2.75 | 2.63 | 2.63 | 1008 | NYSE | TYL | Thu, May 23, 1996 | 2.75 | 2.75 | 2.75 | 2.75 | 1007 | NYSE | TYL | Wed, May 22, 1996 | 2.75 | 2.88 | 2.75 | 2.75 | 1006 | NYSE | TYL | Tue, May 21, 1996 | 2.75 | 2.88 | 2.63 | 2.75 | 1005 | NYSE | TYL | Mon, May 20, 1996 | 2.50 | 2.88 | 2.50 | 2.88 | 1004 | NYSE | TYL | Fri, May 17, 1996 | 2.50 | 2.63 | 2.50 | 2.63 | 1003 | NYSE | TYL | Thu, May 16, 1996 | 2.50 | 2.63 | 2.50 | 2.63 | 1002 | NYSE | TYL | Wed, May 15, 1996 | 2.50 | 2.63 | 2.50 | 2.63 | 1001 | NYSE | TYL | Tue, May 14, 1996 | 2.63 | 2.63 | 2.50 | 2.63 | 1000 | NYSE | TYL | Mon, May 13, 1996 | 2.63 | 2.63 | 2.50 | 2.63 | 999 | NYSE | TYL | Fri, May 10, 1996 | 2.63 | 2.75 | 2.63 | 2.75 | 998 | NYSE | TYL | Thu, May 9, 1996 | 2.75 | 2.75 | 2.63 | 2.63 | 997 | NYSE | TYL | Wed, May 8, 1996 | 2.63 | 2.63 | 2.50 | 2.63 | 996 | NYSE | TYL | Tue, May 7, 1996 | 2.75 | 2.75 | 2.75 | 2.75 | 995 | NYSE | TYL | Mon, May 6, 1996 | 2.75 | 2.88 | 2.75 | 2.88 | 994 | NYSE | TYL | Fri, May 3, 1996 | 2.75 | 2.75 | 2.75 | 2.75 | 993 | NYSE | TYL | Thu, May 2, 1996 | 2.63 | 2.75 | 2.63 | 2.75 | 992 | NYSE | TYL | Wed, May 1, 1996 | 2.63 | 2.75 | 2.63 | 2.75 | 991 | NYSE | TYL | Tue, Apr 30, 1996 | 2.50 | 2.63 | 2.50 | 2.63 | 990 | NYSE | TYL | Mon, Apr 29, 1996 | 2.38 | 2.50 | 2.38 | 2.50 | 989 | NYSE | TYL | Fri, Apr 26, 1996 | 2.38 | 2.50 | 2.38 | 2.50 | 988 | NYSE | TYL | Thu, Apr 25, 1996 | 2.50 | 2.50 | 2.38 | 2.50 | 987 | NYSE | TYL | Wed, Apr 24, 1996 | 2.38 | 2.50 | 2.38 | 2.50 | 986 | NYSE | TYL | Tue, Apr 23, 1996 | 2.63 | 2.63 | 2.38 | 2.38 | 985 | NYSE | TYL | Mon, Apr 22, 1996 | 2.63 | 2.63 | 2.38 | 2.38 | 984 | NYSE | TYL | Fri, Apr 19, 1996 | 2.38 | 2.63 | 2.38 | 2.63 | 983 | NYSE | TYL | Thu, Apr 18, 1996 | 2.38 | 2.38 | 2.38 | 2.38 | 982 | NYSE | TYL | Wed, Apr 17, 1996 | 2.38 | 2.38 | 2.38 | 2.38 | 981 | NYSE | TYL | Tue, Apr 16, 1996 | 2.38 | 2.50 | 2.25 | 2.25 | 980 | NYSE | TYL | Mon, Apr 15, 1996 | 2.50 | 2.50 | 2.38 | 2.38 | 979 | NYSE | TYL | Fri, Apr 12, 1996 | 2.50 | 2.50 | 2.50 | 2.50 | 978 | NYSE | TYL | Thu, Apr 11, 1996 | 2.25 | 2.50 | 2.25 | 2.38 | 977 | NYSE | TYL | Wed, Apr 10, 1996 | 2.13 | 2.38 | 2.13 | 2.25 | 976 | NYSE | TYL | Tue, Apr 9, 1996 | 2.25 | 2.25 | 2.25 | 2.25 | 975 | NYSE | TYL | Mon, Apr 8, 1996 | 2.25 | 2.38 | 2.25 | 2.25 | 974 | NYSE | TYL | Thu, Apr 4, 1996 | 2.50 | 2.50 | 2.25 | 2.25 | 973 | NYSE | TYL | Wed, Apr 3, 1996 | 2.50 | 2.50 | 2.50 | 2.50 | 972 | NYSE | TYL | Tue, Apr 2, 1996 | 2.25 | 2.50 | 2.25 | 2.38 | 971 | NYSE | TYL | Mon, Apr 1, 1996 | 2.38 | 2.38 | 2.25 | 2.25 | 970 | NYSE | TYL | Fri, Mar 29, 1996 | 2.38 | 2.38 | 2.38 | 2.38 | 969 | NYSE | TYL | Thu, Mar 28, 1996 | 2.50 | 2.50 | 2.38 | 2.50 | 968 | NYSE | TYL | Wed, Mar 27, 1996 | 2.38 | 2.50 | 2.38 | 2.50 | 967 | NYSE | TYL | Tue, Mar 26, 1996 | 2.38 | 2.38 | 2.38 | 2.38 | 966 | NYSE | TYL | Mon, Mar 25, 1996 | 2.38 | 2.38 | 2.38 | 2.38 | 965 | NYSE | TYL | Fri, Mar 22, 1996 | 2.38 | 2.50 | 2.38 | 2.38 | 964 | NYSE | TYL | Thu, Mar 21, 1996 | 2.38 | 2.50 | 2.25 | 2.38 | 963 | NYSE | TYL | Wed, Mar 20, 1996 | 2.50 | 2.50 | 2.25 | 2.25 | 962 | NYSE | TYL | Tue, Mar 19, 1996 | 2.50 | 2.50 | 2.38 | 2.38 | 961 | NYSE | TYL | Mon, Mar 18, 1996 | 2.50 | 2.50 | 2.50 | 2.50 | 960 | NYSE | TYL | Fri, Mar 15, 1996 | 2.63 | 2.63 | 2.63 | 2.63 | 959 | NYSE | TYL | Thu, Mar 14, 1996 | 2.50 | 2.50 | 2.50 | 2.50 | 958 | NYSE | TYL | Wed, Mar 13, 1996 | 2.63 | 2.63 | 2.50 | 2.50 | 957 | NYSE | TYL | Tue, Mar 12, 1996 | 2.50 | 2.63 | 2.50 | 2.63 | 956 | NYSE | TYL | Mon, Mar 11, 1996 | 2.63 | 2.63 | 2.50 | 2.50 | 955 | NYSE | TYL | Fri, Mar 8, 1996 | 2.50 | 2.50 | 2.50 | 2.50 | 954 | NYSE | TYL | Thu, Mar 7, 1996 | 2.50 | 2.63 | 2.50 | 2.63 | 953 | NYSE | TYL | Wed, Mar 6, 1996 | 2.63 | 2.63 | 2.50 | 2.50 | 952 | NYSE | TYL | Tue, Mar 5, 1996 | 2.50 | 2.63 | 2.50 | 2.50 | 951 | NYSE | TYL | Mon, Mar 4, 1996 | 2.63 | 2.63 | 2.50 | 2.50 | 950 | NYSE | TYL | Fri, Mar 1, 1996 | 2.63 | 2.63 | 2.63 | 2.63 | 949 | NYSE | TYL | Thu, Feb 29, 1996 | 2.63 | 2.63 | 2.63 | 2.63 | 948 | NYSE | TYL | Wed, Feb 28, 1996 | 2.75 | 2.75 | 2.75 | 2.75 | 947 | NYSE | TYL | Tue, Feb 27, 1996 | 2.75 | 2.75 | 2.63 | 2.63 | 946 | NYSE | TYL | Mon, Feb 26, 1996 | 2.63 | 2.63 | 2.63 | 2.63 | 945 | NYSE | TYL | Fri, Feb 23, 1996 | 2.75 | 2.75 | 2.63 | 2.75 | 944 | NYSE | TYL | Thu, Feb 22, 1996 | 2.63 | 2.75 | 2.63 | 2.75 | 943 | NYSE | TYL | Wed, Feb 21, 1996 | 2.75 | 2.88 | 2.75 | 2.75 | 942 | NYSE | TYL | Tue, Feb 20, 1996 | 2.75 | 2.88 | 2.75 | 2.88 | 941 | NYSE | TYL | Fri, Feb 16, 1996 | 2.75 | 2.88 | 2.75 | 2.88 | 940 | NYSE | TYL | Thu, Feb 15, 1996 | 2.63 | 2.88 | 2.63 | 2.88 | 939 | NYSE | TYL | Wed, Feb 14, 1996 | 2.63 | 2.63 | 2.63 | 2.63 | 938 | NYSE | TYL | Tue, Feb 13, 1996 | 2.63 | 2.75 | 2.63 | 2.75 | 937 | NYSE | TYL | Mon, Feb 12, 1996 | 2.63 | 2.75 | 2.63 | 2.75 | 936 | NYSE | TYL | Fri, Feb 9, 1996 | 2.63 | 2.75 | 2.63 | 2.75 | 935 | NYSE | TYL | Thu, Feb 8, 1996 | 2.75 | 2.75 | 2.63 | 2.75 | 934 | NYSE | TYL | Wed, Feb 7, 1996 | 2.63 | 2.63 | 2.50 | 2.63 | 933 | NYSE | TYL | Tue, Feb 6, 1996 | 2.63 | 2.63 | 2.63 | 2.63 | 932 | NYSE | TYL | Mon, Feb 5, 1996 | 2.75 | 2.75 | 2.63 | 2.63 | 931 | NYSE | TYL | Fri, Feb 2, 1996 | 2.63 | 2.75 | 2.63 | 2.75 | 930 | NYSE | TYL | Thu, Feb 1, 1996 | 2.63 | 2.75 | 2.63 | 2.63 | 929 | NYSE | TYL | Wed, Jan 31, 1996 | 2.63 | 2.75 | 2.63 | 2.63 | 928 | NYSE | TYL | Tue, Jan 30, 1996 | 2.75 | 2.75 | 2.63 | 2.75 | 927 | NYSE | TYL | Mon, Jan 29, 1996 | 2.63 | 2.75 | 2.63 | 2.75 | 926 | NYSE | TYL | Fri, Jan 26, 1996 | 2.75 | 2.75 | 2.63 | 2.63 | 925 | NYSE | TYL | Thu, Jan 25, 1996 | 2.63 | 2.75 | 2.63 | 2.75 | 924 | NYSE | TYL | Wed, Jan 24, 1996 | 2.75 | 2.75 | 2.75 | 2.75 | 923 | NYSE | TYL | Tue, Jan 23, 1996 | 2.63 | 2.75 | 2.63 | 2.63 | 922 | NYSE | TYL | Mon, Jan 22, 1996 | 2.63 | 2.75 | 2.63 | 2.63 | 921 | NYSE | TYL | Fri, Jan 19, 1996 | 2.75 | 2.88 | 2.75 | 2.75 | 920 | NYSE | TYL | Thu, Jan 18, 1996 | 2.63 | 2.75 | 2.63 | 2.75 | 919 | NYSE | TYL | Wed, Jan 17, 1996 | 2.50 | 2.63 | 2.50 | 2.50 | 918 | NYSE | TYL | Tue, Jan 16, 1996 | 2.88 | 2.88 | 2.50 | 2.63 | 917 | NYSE | TYL | Mon, Jan 15, 1996 | 2.75 | 2.88 | 2.75 | 2.75 | 916 | NYSE | TYL | Fri, Jan 12, 1996 | 2.75 | 2.75 | 2.75 | 2.75 | 915 | NYSE | TYL | Thu, Jan 11, 1996 | 2.75 | 2.75 | 2.75 | 2.75 | 914 | NYSE | TYL | Wed, Jan 10, 1996 | 2.88 | 2.88 | 2.88 | 2.88 | 913 | NYSE | TYL | Tue, Jan 9, 1996 | 2.88 | 3.00 | 2.88 | 2.88 | 912 | NYSE | TYL | Mon, Jan 8, 1996 | 2.88 | 2.88 | 2.88 | 2.88 | 911 | NYSE | TYL | Fri, Jan 5, 1996 | 2.88 | 2.88 | 2.88 | 2.88 | 910 | NYSE | TYL | Thu, Jan 4, 1996 | 3.00 | 3.00 | 2.75 | 2.88 | 909 | NYSE | TYL | Wed, Jan 3, 1996 | 2.88 | 3.00 | 2.88 | 3.00 | 908 | NYSE | TYL | Tue, Jan 2, 1996 | 2.75 | 2.88 | 2.75 | 2.88 | 907 | NYSE | TYL | Fri, Dec 29, 1995 | 2.75 | 2.88 | 2.75 | 2.75 | 906 | NYSE | TYL | Thu, Dec 28, 1995 | 2.88 | 2.88 | 2.75 | 2.75 | 905 | NYSE | TYL | Wed, Dec 27, 1995 | 2.88 | 3.00 | 2.88 | 2.88 | 904 | NYSE | TYL | Tue, Dec 26, 1995 | 3.00 | 3.13 | 2.88 | 2.88 | 903 | NYSE | TYL | Fri, Dec 22, 1995 | 3.13 | 3.13 | 3.00 | 3.00 | 902 | NYSE | TYL | Thu, Dec 21, 1995 | 3.00 | 3.13 | 3.00 | 3.00 | 901 | NYSE | TYL | Wed, Dec 20, 1995 | 3.00 | 3.00 | 3.00 | 3.00 | 900 | NYSE | TYL | Tue, Dec 19, 1995 | 3.00 | 3.13 | 3.00 | 3.00 | 899 | NYSE | TYL | Mon, Dec 18, 1995 | 3.00 | 3.00 | 3.00 | 3.00 | 898 | NYSE | TYL | Fri, Dec 15, 1995 | 2.88 | 3.00 | 2.88 | 3.00 | 897 | NYSE | TYL | Thu, Dec 14, 1995 | 2.88 | 2.88 | 2.88 | 2.88 | 896 | NYSE | TYL | Wed, Dec 13, 1995 | 2.88 | 2.88 | 2.88 | 2.88 | 895 | NYSE | TYL | Tue, Dec 12, 1995 | 2.88 | 3.00 | 2.88 | 2.88 | 894 | NYSE | TYL | Mon, Dec 11, 1995 | 3.00 | 3.00 | 3.00 | 3.00 | 893 | NYSE | TYL | Fri, Dec 8, 1995 | 3.00 | 3.00 | 2.88 | 2.88 | 892 | NYSE | TYL | Thu, Dec 7, 1995 | 3.13 | 3.13 | 3.00 | 3.13 | 891 | NYSE | TYL | Wed, Dec 6, 1995 | 3.25 | 3.25 | 3.13 | 3.13 | 890 | NYSE | TYL | Tue, Dec 5, 1995 | 3.13 | 3.25 | 3.13 | 3.25 | 889 | NYSE | TYL | Mon, Dec 4, 1995 | 3.38 | 3.38 | 3.25 | 3.25 | 888 | NYSE | TYL | Fri, Dec 1, 1995 | 3.50 | 3.50 | 3.25 | 3.25 | 887 | NYSE | TYL | Thu, Nov 30, 1995 | 3.50 | 3.50 | 3.38 | 3.50 | 886 | NYSE | TYL | Wed, Nov 29, 1995 | 3.63 | 3.63 | 3.50 | 3.63 | 885 | NYSE | TYL | Tue, Nov 28, 1995 | 3.50 | 3.50 | 3.50 | 3.50 | 884 | NYSE | TYL | Mon, Nov 27, 1995 | 3.75 | 3.75 | 3.63 | 3.75 | 883 | NYSE | TYL | Fri, Nov 24, 1995 | 3.63 | 3.88 | 3.63 | 3.88 | 882 | NYSE | TYL | Wed, Nov 22, 1995 | 3.38 | 3.75 | 3.38 | 3.63 | 881 | NYSE | TYL | Tue, Nov 21, 1995 | 3.00 | 3.38 | 3.00 | 3.38 | 880 | NYSE | TYL | Mon, Nov 20, 1995 | 3.13 | 3.13 | 3.13 | 3.13 | 879 | NYSE | TYL | Fri, Nov 17, 1995 | 3.25 | 3.38 | 3.13 | 3.13 | 878 | NYSE | TYL | Thu, Nov 16, 1995 | 3.13 | 3.25 | 3.13 | 3.13 | 877 | NYSE | TYL | Wed, Nov 15, 1995 | 3.13 | 3.25 | 3.13 | 3.25 | 876 | NYSE | TYL | Tue, Nov 14, 1995 | 3.38 | 3.38 | 3.13 | 3.13 | 875 | NYSE | TYL | Mon, Nov 13, 1995 | 3.13 | 3.38 | 3.13 | 3.38 | 874 | NYSE | TYL | Fri, Nov 10, 1995 | 3.25 | 3.25 | 3.13 | 3.25 | 873 | NYSE | TYL | Thu, Nov 9, 1995 | 3.25 | 3.38 | 3.25 | 3.25 | 872 | NYSE | TYL | Wed, Nov 8, 1995 | 3.38 | 3.38 | 3.25 | 3.38 | 871 | NYSE | TYL | Tue, Nov 7, 1995 | 3.38 | 3.38 | 3.13 | 3.25 | 870 | NYSE | TYL | Mon, Nov 6, 1995 | 3.25 | 3.25 | 3.13 | 3.13 | 869 | NYSE | TYL | Fri, Nov 3, 1995 | 3.38 | 3.38 | 3.25 | 3.25 | 868 | NYSE | TYL | Thu, Nov 2, 1995 | 3.25 | 3.25 | 3.25 | 3.25 | 867 | NYSE | TYL | Wed, Nov 1, 1995 | 3.50 | 3.50 | 3.25 | 3.25 | 866 | NYSE | TYL | Tue, Oct 31, 1995 | 3.25 | 3.50 | 3.25 | 3.50 | 865 | NYSE | TYL | Mon, Oct 30, 1995 | 3.38 | 3.38 | 3.25 | 3.38 | 864 | NYSE | TYL | Fri, Oct 27, 1995 | 3.13 | 3.25 | 3.13 | 3.13 | 863 | NYSE | TYL | Thu, Oct 26, 1995 | 3.13 | 3.25 | 3.13 | 3.13 | 862 | NYSE | TYL | Wed, Oct 25, 1995 | 3.13 | 3.25 | 3.13 | 3.25 | 861 | NYSE | TYL | Mon, Oct 23, 1995 | 3.13 | 3.13 | 3.00 | 3.00 | 860 | NYSE | TYL | Fri, Oct 20, 1995 | 2.88 | 3.00 | 2.88 | 3.00 | 859 | NYSE | TYL | Thu, Oct 19, 1995 | 2.88 | 2.88 | 2.88 | 2.88 | 858 | NYSE | TYL | Wed, Oct 18, 1995 | 3.25 | 3.25 | 3.00 | 3.00 | 857 | NYSE | TYL | Tue, Oct 17, 1995 | 3.38 | 3.38 | 3.13 | 3.13 | 856 | NYSE | TYL | Mon, Oct 16, 1995 | 3.63 | 3.63 | 3.50 | 3.50 | 855 | NYSE | TYL | Fri, Oct 13, 1995 | 3.63 | 3.63 | 3.50 | 3.63 | 854 | NYSE | TYL | Thu, Oct 12, 1995 | 3.50 | 3.63 | 3.50 | 3.63 | 853 | NYSE | TYL | Wed, Oct 11, 1995 | 3.50 | 3.50 | 3.50 | 3.50 | 852 | NYSE | TYL | Tue, Oct 10, 1995 | 3.63 | 3.63 | 3.50 | 3.50 | 851 | NYSE | TYL | Mon, Oct 9, 1995 | 3.63 | 3.75 | 3.50 | 3.63 | 850 | NYSE | TYL | Fri, Oct 6, 1995 | 3.00 | 3.50 | 3.00 | 3.50 | 849 | NYSE | TYL | Thu, Oct 5, 1995 | 2.75 | 3.00 | 2.75 | 2.88 | 848 | NYSE | TYL | Wed, Oct 4, 1995 | 2.88 | 3.00 | 2.88 | 2.88 | 847 | NYSE | TYL | Tue, Oct 3, 1995 | 3.00 | 3.00 | 2.88 | 3.00 | 846 | NYSE | TYL | Mon, Oct 2, 1995 | 2.88 | 3.00 | 2.88 | 3.00 | 845 | NYSE | TYL | Fri, Sep 29, 1995 | 2.88 | 2.88 | 2.75 | 2.75 | 844 | NYSE | TYL | Thu, Sep 28, 1995 | 2.75 | 2.88 | 2.75 | 2.75 | 843 | NYSE | TYL | Wed, Sep 27, 1995 | 2.75 | 2.88 | 2.75 | 2.88 | 842 | NYSE | TYL | Tue, Sep 26, 1995 | 2.88 | 2.88 | 2.75 | 2.88 | 841 | NYSE | TYL | Mon, Sep 25, 1995 | 3.00 | 3.00 | 2.88 | 2.88 | 840 | NYSE | TYL | Fri, Sep 22, 1995 | 2.88 | 3.00 | 2.88 | 3.00 | 839 | NYSE | TYL | Thu, Sep 21, 1995 | 2.75 | 2.88 | 2.63 | 2.88 | 838 | NYSE | TYL | Wed, Sep 20, 1995 | 2.75 | 2.88 | 2.63 | 2.75 | 837 | NYSE | TYL | Tue, Sep 19, 1995 | 2.75 | 2.75 | 2.63 | 2.63 | 836 | NYSE | TYL | Mon, Sep 18, 1995 | 2.75 | 2.75 | 2.63 | 2.75 | 835 | NYSE | TYL | Fri, Sep 15, 1995 | 2.63 | 2.75 | 2.63 | 2.63 | 834 | NYSE | TYL | Thu, Sep 14, 1995 | 2.75 | 2.75 | 2.63 | 2.75 | 833 | NYSE | TYL | Wed, Sep 13, 1995 | 2.88 | 2.88 | 2.75 | 2.75 | 832 | NYSE | TYL | Tue, Sep 12, 1995 | 2.75 | 3.00 | 2.75 | 3.00 | 831 | NYSE | TYL | Mon, Sep 11, 1995 | 3.00 | 3.00 | 2.88 | 2.88 | 830 | NYSE | TYL | Fri, Sep 8, 1995 | 2.88 | 3.00 | 2.88 | 2.88 | 829 | NYSE | TYL | Thu, Sep 7, 1995 | 2.63 | 2.88 | 2.63 | 2.88 | 828 | NYSE | TYL | Wed, Sep 6, 1995 | 2.75 | 2.75 | 2.75 | 2.75 | 827 | NYSE | TYL | Tue, Sep 5, 1995 | 2.63 | 2.63 | 2.63 | 2.63 | 826 | NYSE | TYL | Fri, Sep 1, 1995 | 2.75 | 2.75 | 2.63 | 2.63 | 825 | NYSE | TYL | Thu, Aug 31, 1995 | 2.75 | 2.75 | 2.63 | 2.63 | 824 | NYSE | TYL | Wed, Aug 30, 1995 | 2.63 | 2.75 | 2.63 | 2.63 | 823 | NYSE | TYL | Tue, Aug 29, 1995 | 2.63 | 2.75 | 2.63 | 2.63 | 822 | NYSE | TYL | Mon, Aug 28, 1995 | 2.88 | 2.88 | 2.63 | 2.63 | 821 | NYSE | TYL | Fri, Aug 25, 1995 | 2.75 | 2.75 | 2.63 | 2.75 | 820 | NYSE | TYL | Thu, Aug 24, 1995 | 2.63 | 2.75 | 2.63 | 2.75 | 819 | NYSE | TYL | Wed, Aug 23, 1995 | 2.63 | 2.75 | 2.63 | 2.63 | 818 | NYSE | TYL | Tue, Aug 22, 1995 | 2.75 | 2.75 | 2.63 | 2.75 | 817 | NYSE | TYL | Mon, Aug 21, 1995 | 2.88 | 2.88 | 2.75 | 2.75 | 816 | NYSE | TYL | Fri, Aug 18, 1995 | 2.88 | 3.00 | 2.75 | 2.88 | 815 | NYSE | TYL | Thu, Aug 17, 1995 | 2.75 | 2.88 | 2.75 | 2.75 | 814 | NYSE | TYL | Wed, Aug 16, 1995 | 2.88 | 2.88 | 2.88 | 2.88 | 813 | NYSE | TYL | Tue, Aug 15, 1995 | 2.75 | 2.88 | 2.75 | 2.88 | 812 | NYSE | TYL | Mon, Aug 14, 1995 | 2.75 | 2.88 | 2.75 | 2.75 | 811 | NYSE | TYL | Fri, Aug 11, 1995 | 2.88 | 2.88 | 2.75 | 2.75 | 810 | NYSE | TYL | Thu, Aug 10, 1995 | 2.88 | 2.88 | 2.75 | 2.75 | 809 | NYSE | TYL | Wed, Aug 9, 1995 | 2.75 | 2.88 | 2.75 | 2.88 | 808 | NYSE | TYL | Tue, Aug 8, 1995 | 2.75 | 2.88 | 2.75 | 2.75 | 807 | NYSE | TYL | Mon, Aug 7, 1995 | 2.75 | 2.88 | 2.75 | 2.75 | 806 | NYSE | TYL | Fri, Aug 4, 1995 | 2.88 | 2.88 | 2.75 | 2.75 | 805 | NYSE | TYL | Thu, Aug 3, 1995 | 2.88 | 2.88 | 2.88 | 2.88 | 804 | NYSE | TYL | Wed, Aug 2, 1995 | 2.88 | 2.88 | 2.75 | 2.75 | 803 | NYSE | TYL | Tue, Aug 1, 1995 | 2.88 | 2.88 | 2.75 | 2.75 | 802 | NYSE | TYL | Mon, Jul 31, 1995 | 2.88 | 3.00 | 2.88 | 2.88 | 801 | NYSE | TYL | Fri, Jul 28, 1995 | 2.88 | 3.00 | 2.88 | 3.00 | 800 | NYSE | TYL | Thu, Jul 27, 1995 | 3.00 | 3.00 | 2.88 | 2.88 | 799 | NYSE | TYL | Wed, Jul 26, 1995 | 2.88 | 3.00 | 2.75 | 3.00 | 798 | NYSE | TYL | Tue, Jul 25, 1995 | 2.88 | 2.88 | 2.75 | 2.88 | 797 | NYSE | TYL | Mon, Jul 24, 1995 | 2.88 | 2.88 | 2.75 | 2.75 | 796 | NYSE | TYL | Fri, Jul 21, 1995 | 3.00 | 3.00 | 2.88 | 2.88 | 795 | NYSE | TYL | Thu, Jul 20, 1995 | 3.00 | 3.00 | 3.00 | 3.00 | 794 | NYSE | TYL | Wed, Jul 19, 1995 | 3.00 | 3.13 | 3.00 | 3.13 | 793 | NYSE | TYL | Tue, Jul 18, 1995 | 3.13 | 3.13 | 3.00 | 3.00 | 792 | NYSE | TYL | Mon, Jul 17, 1995 | 3.25 | 3.25 | 3.13 | 3.13 | 791 | NYSE | TYL | Fri, Jul 14, 1995 | 3.13 | 3.25 | 3.13 | 3.13 | 790 | NYSE | TYL | Thu, Jul 13, 1995 | 3.00 | 3.00 | 3.00 | 3.00 | 789 | NYSE | TYL | Wed, Jul 12, 1995 | 3.00 | 3.13 | 3.00 | 3.13 | 788 | NYSE | TYL | Tue, Jul 11, 1995 | 3.00 | 3.00 | 3.00 | 3.00 | 787 | NYSE | TYL | Mon, Jul 10, 1995 | 3.13 | 3.25 | 3.00 | 3.13 | 786 | NYSE | TYL | Fri, Jul 7, 1995 | 3.25 | 3.25 | 3.13 | 3.25 | 785 | NYSE | TYL | Thu, Jul 6, 1995 | 3.13 | 3.13 | 3.13 | 3.13 | 784 | NYSE | TYL | Wed, Jul 5, 1995 | 3.13 | 3.13 | 3.13 | 3.13 | 783 | NYSE | TYL | Mon, Jul 3, 1995 | 3.13 | 3.13 | 3.13 | 3.13 | 782 | NYSE | TYL | Fri, Jun 30, 1995 | 3.13 | 3.25 | 3.13 | 3.13 | 781 | NYSE | TYL | Thu, Jun 29, 1995 | 3.25 | 3.25 | 3.13 | 3.13 | 780 | NYSE | TYL | Wed, Jun 28, 1995 | 3.25 | 3.25 | 3.25 | 3.25 | 779 | NYSE | TYL | Tue, Jun 27, 1995 | 3.44 | 3.44 | 3.13 | 3.13 | 778 | NYSE | TYL | Mon, Jun 26, 1995 | 3.50 | 3.50 | 3.38 | 3.38 | 777 | NYSE | TYL | Fri, Jun 23, 1995 | 3.50 | 3.50 | 3.50 | 3.50 | 776 | NYSE | TYL | Thu, Jun 22, 1995 | 3.38 | 3.38 | 3.38 | 3.38 | 775 | NYSE | TYL | Tue, Jun 20, 1995 | 3.50 | 3.50 | 3.38 | 3.38 | 774 | NYSE | TYL | Mon, Jun 19, 1995 | 3.38 | 3.38 | 3.25 | 3.38 | 773 | NYSE | TYL | Fri, Jun 16, 1995 | 3.50 | 3.50 | 3.38 | 3.50 | 772 | NYSE | TYL | Thu, Jun 15, 1995 | 3.38 | 3.50 | 3.38 | 3.50 | 771 | NYSE | TYL | Wed, Jun 14, 1995 | 3.38 | 3.50 | 3.38 | 3.50 | 770 | NYSE | TYL | Tue, Jun 13, 1995 | 3.38 | 3.38 | 3.38 | 3.38 | 769 | NYSE | TYL | Mon, Jun 12, 1995 | 3.38 | 3.38 | 3.38 | 3.38 | 768 | NYSE | TYL | Fri, Jun 9, 1995 | 3.38 | 3.50 | 3.38 | 3.38 | 767 | NYSE | TYL | Thu, Jun 8, 1995 | 3.50 | 3.50 | 3.50 | 3.50 | 766 | NYSE | TYL | Wed, Jun 7, 1995 | 3.50 | 3.63 | 3.50 | 3.63 | 765 | NYSE | TYL | Tue, Jun 6, 1995 | 3.50 | 3.50 | 3.50 | 3.50 | 764 | NYSE | TYL | Mon, Jun 5, 1995 | 3.50 | 3.50 | 3.50 | 3.50 | 763 | NYSE | TYL | Fri, Jun 2, 1995 | 3.38 | 3.63 | 3.38 | 3.63 | 762 | NYSE | TYL | Thu, Jun 1, 1995 | 3.50 | 3.50 | 3.38 | 3.38 | 761 | NYSE | TYL | Wed, May 31, 1995 | 3.50 | 3.63 | 3.50 | 3.63 | 760 | NYSE | TYL | Tue, May 30, 1995 | 3.63 | 3.63 | 3.50 | 3.63 | 759 | NYSE | TYL | Fri, May 26, 1995 | 3.38 | 3.50 | 3.38 | 3.50 | 758 | NYSE | TYL | Thu, May 25, 1995 | 3.38 | 3.50 | 3.38 | 3.50 | 757 | NYSE | TYL | Wed, May 24, 1995 | 3.50 | 3.50 | 3.50 | 3.50 | 756 | NYSE | TYL | Tue, May 23, 1995 | 3.38 | 3.63 | 3.38 | 3.63 | 755 | NYSE | TYL | Mon, May 22, 1995 | 3.38 | 3.38 | 3.38 | 3.38 | 754 | NYSE | TYL | Fri, May 19, 1995 | 3.25 | 3.50 | 3.25 | 3.50 | 753 | NYSE | TYL | Thu, May 18, 1995 | 3.38 | 3.38 | 3.38 | 3.38 | 752 | NYSE | TYL | Wed, May 17, 1995 | 3.50 | 3.50 | 3.13 | 3.38 | 751 | NYSE | TYL | Tue, May 16, 1995 | 3.38 | 3.63 | 3.38 | 3.63 | 750 | NYSE | TYL | Mon, May 15, 1995 | 3.25 | 3.50 | 3.25 | 3.50 | 749 | NYSE | TYL | Fri, May 12, 1995 | 3.25 | 3.25 | 3.25 | 3.25 | 748 | NYSE | TYL | Thu, May 11, 1995 | 3.25 | 3.25 | 3.13 | 3.13 | 747 | NYSE | TYL | Wed, May 10, 1995 | 3.25 | 3.38 | 3.25 | 3.25 | 746 | NYSE | TYL | Tue, May 9, 1995 | 3.38 | 3.38 | 3.25 | 3.38 | 745 | NYSE | TYL | Mon, May 8, 1995 | 3.25 | 3.38 | 3.25 | 3.38 | 744 | NYSE | TYL | Fri, May 5, 1995 | 3.13 | 3.25 | 3.13 | 3.25 | 743 | NYSE | TYL | Thu, May 4, 1995 | 3.25 | 3.25 | 3.25 | 3.25 | 742 | NYSE | TYL | Wed, May 3, 1995 | 3.25 | 3.25 | 3.13 | 3.25 | 741 | NYSE | TYL | Tue, May 2, 1995 | 3.25 | 3.25 | 3.25 | 3.25 | 740 | NYSE | TYL | Mon, May 1, 1995 | 3.38 | 3.38 | 3.13 | 3.25 | 739 | NYSE | TYL | Fri, Apr 28, 1995 | 3.25 | 3.38 | 3.25 | 3.38 | 738 | NYSE | TYL | Thu, Apr 27, 1995 | 3.38 | 3.38 | 3.13 | 3.25 | 737 | NYSE | TYL | Wed, Apr 26, 1995 | 3.38 | 3.38 | 3.25 | 3.25 | 736 | NYSE | TYL | Tue, Apr 25, 1995 | 3.13 | 3.50 | 3.13 | 3.38 | 735 | NYSE | TYL | Mon, Apr 24, 1995 | 3.13 | 3.13 | 3.13 | 3.13 | 734 | NYSE | TYL | Fri, Apr 21, 1995 | 3.13 | 3.25 | 3.13 | 3.13 | 733 | NYSE | TYL | Thu, Apr 20, 1995 | 3.25 | 3.25 | 3.00 | 3.00 | 732 | NYSE | TYL | Wed, Apr 19, 1995 | 3.38 | 3.38 | 3.13 | 3.13 | 731 | NYSE | TYL | Tue, Apr 18, 1995 | 3.13 | 3.38 | 3.13 | 3.38 | 730 | NYSE | TYL | Mon, Apr 17, 1995 | 3.25 | 3.25 | 3.00 | 3.00 | 729 | NYSE | TYL | Thu, Apr 13, 1995 | 3.25 | 3.38 | 3.25 | 3.38 | 728 | NYSE | TYL | Wed, Apr 12, 1995 | 3.50 | 3.50 | 3.38 | 3.38 | 727 | NYSE | TYL | Tue, Apr 11, 1995 | 3.50 | 3.63 | 3.50 | 3.63 | 726 | NYSE | TYL | Mon, Apr 10, 1995 | 3.50 | 3.63 | 3.50 | 3.63 | 725 | NYSE | TYL | Fri, Apr 7, 1995 | 3.50 | 3.63 | 3.50 | 3.50 | 724 | NYSE | TYL | Thu, Apr 6, 1995 | 3.63 | 3.63 | 3.50 | 3.63 | 723 | NYSE | TYL | Wed, Apr 5, 1995 | 3.50 | 3.63 | 3.50 | 3.63 | 722 | NYSE | TYL | Tue, Apr 4, 1995 | 3.75 | 3.75 | 3.63 | 3.63 | 721 | NYSE | TYL | Mon, Apr 3, 1995 | 3.88 | 3.88 | 3.63 | 3.63 | 720 | NYSE | TYL | Fri, Mar 31, 1995 | 3.75 | 3.88 | 3.75 | 3.88 | 719 | NYSE | TYL | Thu, Mar 30, 1995 | 3.63 | 3.88 | 3.63 | 3.88 | 718 | NYSE | TYL | Wed, Mar 29, 1995 | 3.25 | 3.63 | 3.25 | 3.63 | 717 | NYSE | TYL | Tue, Mar 28, 1995 | 3.38 | 3.38 | 3.38 | 3.38 | 716 | NYSE | TYL | Mon, Mar 27, 1995 | 3.25 | 3.25 | 3.25 | 3.25 | 715 | NYSE | TYL | Fri, Mar 24, 1995 | 3.38 | 3.38 | 3.25 | 3.38 | 714 | NYSE | TYL | Thu, Mar 23, 1995 | 3.38 | 3.38 | 3.25 | 3.25 | 713 | NYSE | TYL | Wed, Mar 22, 1995 | 3.25 | 3.25 | 3.25 | 3.25 | 712 | NYSE | TYL | Tue, Mar 21, 1995 | 3.25 | 3.38 | 3.25 | 3.38 | 711 | NYSE | TYL | Mon, Mar 20, 1995 | 3.38 | 3.38 | 3.25 | 3.38 | 710 | NYSE | TYL | Fri, Mar 17, 1995 | 3.25 | 3.38 | 3.25 | 3.25 | 709 | NYSE | TYL | Thu, Mar 16, 1995 | 3.38 | 3.38 | 3.25 | 3.25 | 708 | NYSE | TYL | Wed, Mar 15, 1995 | 3.25 | 3.38 | 3.25 | 3.38 | 707 | NYSE | TYL | Tue, Mar 14, 1995 | 3.38 | 3.38 | 3.25 | 3.38 | 706 | NYSE | TYL | Mon, Mar 13, 1995 | 3.25 | 3.38 | 3.13 | 3.25 | 705 | NYSE | TYL | Fri, Mar 10, 1995 | 3.38 | 3.38 | 3.13 | 3.25 | 704 | NYSE | TYL | Thu, Mar 9, 1995 | 3.00 | 3.00 | 3.00 | 3.00 | 703 | NYSE | TYL | Wed, Mar 8, 1995 | 3.00 | 3.13 | 3.00 | 3.13 | 702 | NYSE | TYL | Tue, Mar 7, 1995 | 3.13 | 3.25 | 3.00 | 3.00 | 701 | NYSE | TYL | Mon, Mar 6, 1995 | 3.25 | 3.25 | 3.25 | 3.25 | 700 | NYSE | TYL | Fri, Mar 3, 1995 | 3.25 | 3.25 | 3.13 | 3.25 | 699 | NYSE | TYL | Thu, Mar 2, 1995 | 3.38 | 3.38 | 3.25 | 3.25 | 698 | NYSE | TYL | Wed, Mar 1, 1995 | 3.38 | 3.38 | 3.25 | 3.25 | 697 | NYSE | TYL | Tue, Feb 28, 1995 | 3.00 | 3.38 | 3.00 | 3.25 | 696 | NYSE | TYL | Mon, Feb 27, 1995 | 3.00 | 3.00 | 3.00 | 3.00 | 695 | NYSE | TYL | Fri, Feb 24, 1995 | 3.13 | 3.13 | 3.00 | 3.13 | 694 | NYSE | TYL | Thu, Feb 23, 1995 | 3.00 | 3.13 | 3.00 | 3.00 | 693 | NYSE | TYL | Wed, Feb 22, 1995 | 3.25 | 3.25 | 2.88 | 2.88 | 692 | NYSE | TYL | Tue, Feb 21, 1995 | 3.13 | 3.13 | 3.13 | 3.13 | 691 | NYSE | TYL | Fri, Feb 17, 1995 | 3.00 | 3.25 | 3.00 | 3.13 | 690 | NYSE | TYL | Thu, Feb 16, 1995 | 3.00 | 3.13 | 3.00 | 3.00 | 689 | NYSE | TYL | Wed, Feb 15, 1995 | 2.88 | 3.13 | 2.88 | 3.00 | 688 | NYSE | TYL | Tue, Feb 14, 1995 | 2.88 | 2.88 | 2.75 | 2.75 | 687 | NYSE | TYL | Mon, Feb 13, 1995 | 3.00 | 3.00 | 2.75 | 2.88 | 686 | NYSE | TYL | Fri, Feb 10, 1995 | 2.88 | 2.88 | 2.88 | 2.88 | 685 | NYSE | TYL | Thu, Feb 9, 1995 | 2.75 | 2.88 | 2.75 | 2.75 | 684 | NYSE | TYL | Wed, Feb 8, 1995 | 2.88 | 3.00 | 2.88 | 2.88 | 683 | NYSE | TYL | Tue, Feb 7, 1995 | 2.88 | 3.00 | 2.88 | 2.88 | 682 | NYSE | TYL | Mon, Feb 6, 1995 | 3.00 | 3.00 | 2.88 | 3.00 | 681 | NYSE | TYL | Fri, Feb 3, 1995 | 3.00 | 3.00 | 2.88 | 3.00 | 680 | NYSE | TYL | Thu, Feb 2, 1995 | 3.00 | 3.00 | 3.00 | 3.00 | 679 | NYSE | TYL | Wed, Feb 1, 1995 | 2.88 | 3.00 | 2.88 | 2.88 | 678 | NYSE | TYL | Tue, Jan 31, 1995 | 2.88 | 3.00 | 2.88 | 2.88 | 677 | NYSE | TYL | Mon, Jan 30, 1995 | 2.75 | 2.88 | 2.75 | 2.88 | 676 | NYSE | TYL | Fri, Jan 27, 1995 | 2.88 | 2.88 | 2.75 | 2.75 | 675 | NYSE | TYL | Thu, Jan 26, 1995 | 2.88 | 2.88 | 2.88 | 2.88 | 674 | NYSE | TYL | Wed, Jan 25, 1995 | 3.00 | 3.00 | 2.88 | 3.00 | 673 | NYSE | TYL | Tue, Jan 24, 1995 | 2.88 | 3.00 | 2.88 | 2.88 | 672 | NYSE | TYL | Mon, Jan 23, 1995 | 3.00 | 3.13 | 2.88 | 3.00 | 671 | NYSE | TYL | Fri, Jan 20, 1995 | 3.00 | 3.00 | 3.00 | 3.00 | 670 | NYSE | TYL | Thu, Jan 19, 1995 | 3.13 | 3.13 | 3.00 | 3.00 | 669 | NYSE | TYL | Wed, Jan 18, 1995 | 3.13 | 3.13 | 3.00 | 3.13 | 668 | NYSE | TYL | Tue, Jan 17, 1995 | 3.00 | 3.13 | 3.00 | 3.13 | 667 | NYSE | TYL | Mon, Jan 16, 1995 | 3.00 | 3.00 | 3.00 | 3.00 | 666 | NYSE | TYL | Fri, Jan 13, 1995 | 3.13 | 3.25 | 3.13 | 3.13 | 665 | NYSE | TYL | Thu, Jan 12, 1995 | 3.13 | 3.13 | 3.13 | 3.13 | 664 | NYSE | TYL | Wed, Jan 11, 1995 | 3.25 | 3.25 | 3.25 | 3.25 | 663 | NYSE | TYL | Mon, Jan 9, 1995 | 3.25 | 3.25 | 3.25 | 3.25 | 662 | NYSE | TYL | Fri, Jan 6, 1995 | 3.13 | 3.13 | 3.13 | 3.13 | 661 | NYSE | TYL | Thu, Jan 5, 1995 | 3.25 | 3.25 | 3.25 | 3.25 | 660 | NYSE | TYL | Wed, Jan 4, 1995 | 3.25 | 3.25 | 3.25 | 3.25 | 659 | NYSE | TYL | Tue, Jan 3, 1995 | 3.25 | 3.25 | 3.25 | 3.25 | 658 | NYSE | TYL | Fri, Dec 30, 1994 | 3.25 | 3.38 | 3.25 | 3.25 | 657 | NYSE | TYL | Thu, Dec 29, 1994 | 3.25 | 3.25 | 3.25 | 3.25 | 656 | NYSE | TYL | Wed, Dec 28, 1994 | 3.50 | 3.50 | 3.25 | 3.25 | 655 | NYSE | TYL | Tue, Dec 27, 1994 | 3.75 | 3.75 | 3.63 | 3.63 | 654 | NYSE | TYL | Fri, Dec 23, 1994 | 3.63 | 3.63 | 3.63 | 3.63 | 653 | NYSE | TYL | Thu, Dec 22, 1994 | 3.75 | 3.75 | 3.75 | 3.75 | 652 | NYSE | TYL | Wed, Dec 21, 1994 | 3.50 | 3.75 | 3.50 | 3.75 | 651 | NYSE | TYL | Tue, Dec 20, 1994 | 3.38 | 3.38 | 3.25 | 3.38 | 650 | NYSE | TYL | Mon, Dec 19, 1994 | 3.25 | 3.25 | 3.25 | 3.25 | 649 | NYSE | TYL | Fri, Dec 16, 1994 | 3.50 | 3.50 | 3.25 | 3.50 | 648 | NYSE | TYL | Thu, Dec 15, 1994 | 3.13 | 3.50 | 3.13 | 3.50 | 647 | NYSE | TYL | Wed, Dec 14, 1994 | 3.13 | 3.25 | 3.13 | 3.13 | 646 | NYSE | TYL | Tue, Dec 13, 1994 | 3.13 | 3.25 | 3.13 | 3.25 | 645 | NYSE | TYL | Mon, Dec 12, 1994 | 3.25 | 3.25 | 3.13 | 3.25 | 644 | NYSE | TYL | Fri, Dec 9, 1994 | 3.13 | 3.25 | 3.13 | 3.25 | 643 | NYSE | TYL | Thu, Dec 8, 1994 | 3.63 | 3.63 | 3.13 | 3.25 | 642 | NYSE | TYL | Wed, Dec 7, 1994 | 3.38 | 3.75 | 3.38 | 3.75 | 641 | NYSE | TYL | Tue, Dec 6, 1994 | 3.50 | 3.50 | 3.38 | 3.38 | 640 | NYSE | TYL | Mon, Dec 5, 1994 | 3.38 | 3.50 | 3.25 | 3.50 | 639 | NYSE | TYL | Fri, Dec 2, 1994 | 3.38 | 3.38 | 3.25 | 3.25 | 638 | NYSE | TYL | Thu, Dec 1, 1994 | 3.50 | 3.50 | 3.25 | 3.50 | 637 | NYSE | TYL | Wed, Nov 30, 1994 | 3.50 | 3.63 | 3.38 | 3.63 | 636 | NYSE | TYL | Tue, Nov 29, 1994 | 3.50 | 3.63 | 3.50 | 3.63 | 635 | NYSE | TYL | Mon, Nov 28, 1994 | 3.63 | 3.75 | 3.63 | 3.63 | 634 | NYSE | TYL | Wed, Nov 23, 1994 | 3.50 | 3.63 | 3.38 | 3.63 | 633 | NYSE | TYL | Tue, Nov 22, 1994 | 3.88 | 3.88 | 3.75 | 3.75 | 632 | NYSE | TYL | Mon, Nov 21, 1994 | 3.63 | 3.63 | 3.63 | 3.63 | 631 | NYSE | TYL | Fri, Nov 18, 1994 | 3.75 | 3.88 | 3.75 | 3.75 | 630 | NYSE | TYL | Thu, Nov 17, 1994 | 3.75 | 3.88 | 3.75 | 3.88 | 629 | NYSE | TYL | Wed, Nov 16, 1994 | 4.13 | 4.13 | 3.75 | 3.88 | 628 | NYSE | TYL | Tue, Nov 15, 1994 | 3.75 | 4.00 | 3.63 | 4.00 | 627 | NYSE | TYL | Mon, Nov 14, 1994 | 3.63 | 3.75 | 3.63 | 3.63 | 626 | NYSE | TYL | Fri, Nov 11, 1994 | 3.38 | 3.50 | 3.25 | 3.50 | 625 | NYSE | TYL | Thu, Nov 10, 1994 | 3.38 | 3.38 | 3.25 | 3.38 | 624 | NYSE | TYL | Wed, Nov 9, 1994 | 3.38 | 3.38 | 3.38 | 3.38 | 623 | NYSE | TYL | Tue, Nov 8, 1994 | 3.38 | 3.38 | 3.25 | 3.38 | 622 | NYSE | TYL | Mon, Nov 7, 1994 | 3.38 | 3.50 | 3.38 | 3.50 | 621 | NYSE | TYL | Fri, Nov 4, 1994 | 3.63 | 3.75 | 3.50 | 3.50 | 620 | NYSE | TYL | Thu, Nov 3, 1994 | 3.88 | 3.88 | 3.63 | 3.63 | 619 | NYSE | TYL | Wed, Nov 2, 1994 | 3.88 | 3.88 | 3.75 | 3.75 | 618 | NYSE | TYL | Tue, Nov 1, 1994 | 3.88 | 3.88 | 3.88 | 3.88 | 617 | NYSE | TYL | Mon, Oct 31, 1994 | 4.00 | 4.00 | 3.88 | 4.00 | 616 | NYSE | TYL | Fri, Oct 28, 1994 | 3.75 | 4.00 | 3.75 | 3.88 | 615 | NYSE | TYL | Thu, Oct 27, 1994 | 3.88 | 3.88 | 3.88 | 3.88 | 614 | NYSE | TYL | Wed, Oct 26, 1994 | 3.88 | 3.88 | 3.88 | 3.88 | 613 | NYSE | TYL | Tue, Oct 25, 1994 | 4.00 | 4.00 | 3.88 | 3.88 | 612 | NYSE | TYL | Mon, Oct 24, 1994 | 4.00 | 4.13 | 3.88 | 4.00 | 611 | NYSE | TYL | Fri, Oct 21, 1994 | 3.88 | 4.00 | 3.88 | 4.00 | 610 | NYSE | TYL | Thu, Oct 20, 1994 | 4.00 | 4.00 | 4.00 | 4.00 | 609 | NYSE | TYL | Wed, Oct 19, 1994 | 4.00 | 4.00 | 4.00 | 4.00 | 608 | NYSE | TYL | Tue, Oct 18, 1994 | 4.38 | 4.38 | 4.13 | 4.25 | 607 | NYSE | TYL | Mon, Oct 17, 1994 | 4.25 | 4.25 | 4.13 | 4.25 | 606 | NYSE | TYL | Fri, Oct 14, 1994 | 4.38 | 4.38 | 4.38 | 4.38 | 605 | NYSE | TYL | Thu, Oct 13, 1994 | 4.38 | 4.38 | 4.25 | 4.38 | 604 | NYSE | TYL | Wed, Oct 12, 1994 | 4.13 | 4.13 | 4.00 | 4.00 | 603 | NYSE | TYL | Tue, Oct 11, 1994 | 4.13 | 4.25 | 4.13 | 4.25 | 602 | NYSE | TYL | Mon, Oct 10, 1994 | 4.13 | 4.13 | 4.00 | 4.13 | 601 | NYSE | TYL | Fri, Oct 7, 1994 | 4.00 | 4.00 | 4.00 | 4.00 | 600 | NYSE | TYL | Thu, Oct 6, 1994 | 4.13 | 4.13 | 4.00 | 4.13 | 599 | NYSE | TYL | Wed, Oct 5, 1994 | 3.88 | 4.13 | 3.88 | 4.13 | 598 | NYSE | TYL | Tue, Oct 4, 1994 | 4.25 | 4.25 | 3.75 | 3.75 | 597 | NYSE | TYL | Mon, Oct 3, 1994 | 4.50 | 4.50 | 4.25 | 4.38 | 596 | NYSE | TYL | Fri, Sep 30, 1994 | 4.50 | 4.50 | 4.50 | 4.50 | 595 | NYSE | TYL | Thu, Sep 29, 1994 | 4.50 | 4.63 | 4.50 | 4.63 | 594 | NYSE | TYL | Wed, Sep 28, 1994 | 4.50 | 4.63 | 4.50 | 4.50 | 593 | NYSE | TYL | Tue, Sep 27, 1994 | 4.50 | 4.50 | 4.50 | 4.50 | 592 | NYSE | TYL | Mon, Sep 26, 1994 | 4.63 | 4.63 | 4.63 | 4.63 | 591 | NYSE | TYL | Fri, Sep 23, 1994 | 4.63 | 4.75 | 4.50 | 4.50 | 590 | NYSE | TYL | Thu, Sep 22, 1994 | 4.63 | 4.75 | 4.63 | 4.63 | 589 | NYSE | TYL | Wed, Sep 21, 1994 | 4.75 | 4.75 | 4.63 | 4.63 | 588 | NYSE | TYL | Tue, Sep 20, 1994 | 4.63 | 4.63 | 4.63 | 4.63 | 587 | NYSE | TYL | Mon, Sep 19, 1994 | 4.75 | 4.75 | 4.63 | 4.63 | 586 | NYSE | TYL | Fri, Sep 16, 1994 | 4.75 | 4.75 | 4.63 | 4.63 | 585 | NYSE | TYL | Thu, Sep 15, 1994 | 4.50 | 4.63 | 4.50 | 4.63 | 584 | NYSE | TYL | Wed, Sep 14, 1994 | 4.50 | 4.50 | 4.38 | 4.50 | 583 | NYSE | TYL | Tue, Sep 13, 1994 | 4.63 | 4.63 | 4.63 | 4.63 | 582 | NYSE | TYL | Mon, Sep 12, 1994 | 4.75 | 4.75 | 4.50 | 4.50 | 581 | NYSE | TYL | Fri, Sep 9, 1994 | 4.50 | 4.50 | 4.50 | 4.50 | 580 | NYSE | TYL | Thu, Sep 8, 1994 | 4.63 | 4.63 | 4.50 | 4.63 | 579 | NYSE | TYL | Wed, Sep 7, 1994 | 4.75 | 4.75 | 4.50 | 4.50 | 578 | NYSE | TYL | Tue, Sep 6, 1994 | 5.00 | 5.00 | 4.75 | 4.75 | 577 | NYSE | TYL | Fri, Sep 2, 1994 | 4.63 | 4.88 | 4.63 | 4.88 | 576 | NYSE | TYL | Thu, Sep 1, 1994 | 4.63 | 4.75 | 4.50 | 4.75 | 575 | NYSE | TYL | Wed, Aug 31, 1994 | 4.88 | 4.88 | 4.63 | 4.63 | 574 | NYSE | TYL | Tue, Aug 30, 1994 | 5.13 | 5.13 | 5.00 | 5.00 | 573 | NYSE | TYL | Mon, Aug 29, 1994 | 4.88 | 5.00 | 4.88 | 5.00 | 572 | NYSE | TYL | Fri, Aug 26, 1994 | 4.88 | 5.00 | 4.88 | 5.00 | 571 | NYSE | TYL | Thu, Aug 25, 1994 | 4.88 | 5.00 | 4.88 | 5.00 | 570 | NYSE | TYL | Wed, Aug 24, 1994 | 4.88 | 5.00 | 4.88 | 4.88 | 569 | NYSE | TYL | Tue, Aug 23, 1994 | 4.88 | 5.00 | 4.88 | 5.00 | 568 | NYSE | TYL | Mon, Aug 22, 1994 | 4.88 | 4.88 | 4.88 | 4.88 | 567 | NYSE | TYL | Fri, Aug 19, 1994 | 4.88 | 4.88 | 4.88 | 4.88 | 566 | NYSE | TYL | Thu, Aug 18, 1994 | 5.00 | 5.00 | 4.88 | 4.88 | 565 | NYSE | TYL | Wed, Aug 17, 1994 | 5.00 | 5.00 | 4.88 | 4.88 | 564 | NYSE | TYL | Tue, Aug 16, 1994 | 5.00 | 5.13 | 5.00 | 5.00 | 563 | NYSE | TYL | Mon, Aug 15, 1994 | 5.13 | 5.25 | 5.00 | 5.00 | 562 | NYSE | TYL | Fri, Aug 12, 1994 | 5.00 | 5.00 | 5.00 | 5.00 | 561 | NYSE | TYL | Thu, Aug 11, 1994 | 5.25 | 5.25 | 5.00 | 5.13 | 560 | NYSE | TYL | Wed, Aug 10, 1994 | 4.63 | 5.25 | 4.63 | 5.25 | 559 | NYSE | TYL | Fri, Aug 5, 1994 | 4.63 | 4.63 | 4.63 | 4.63 | 558 | NYSE | TYL | Thu, Aug 4, 1994 | 4.75 | 4.75 | 4.63 | 4.63 | 557 | NYSE | TYL | Wed, Aug 3, 1994 | 5.00 | 5.00 | 4.88 | 4.88 | 556 | NYSE | TYL | Tue, Aug 2, 1994 | 5.00 | 5.00 | 5.00 | 5.00 | 555 | NYSE | TYL | Mon, Aug 1, 1994 | 4.88 | 5.00 | 4.88 | 5.00 | 554 | NYSE | TYL | Fri, Jul 29, 1994 | 4.75 | 4.75 | 4.75 | 4.75 | 553 | NYSE | TYL | Thu, Jul 28, 1994 | 4.88 | 5.00 | 4.88 | 4.88 | 552 | NYSE | TYL | Wed, Jul 27, 1994 | 4.75 | 5.00 | 4.75 | 5.00 | 551 | NYSE | TYL | Tue, Jul 26, 1994 | 5.00 | 5.00 | 4.88 | 4.88 | 550 | NYSE | TYL | Mon, Jul 25, 1994 | 5.13 | 5.13 | 5.13 | 5.13 | 549 | NYSE | TYL | Fri, Jul 22, 1994 | 5.13 | 5.13 | 5.13 | 5.13 | 548 | NYSE | TYL | Thu, Jul 21, 1994 | 5.13 | 5.13 | 5.13 | 5.13 | 547 | NYSE | TYL | Wed, Jul 20, 1994 | 5.13 | 5.13 | 5.13 | 5.13 | 546 | NYSE | TYL | Tue, Jul 19, 1994 | 5.13 | 5.25 | 5.13 | 5.13 | 545 | NYSE | TYL | Mon, Jul 18, 1994 | 5.25 | 5.25 | 5.25 | 5.25 | 544 | NYSE | TYL | Fri, Jul 15, 1994 | 5.13 | 5.13 | 5.13 | 5.13 | 543 | NYSE | TYL | Thu, Jul 14, 1994 | 5.13 | 5.25 | 5.13 | 5.25 | 542 | NYSE | TYL | Wed, Jul 13, 1994 | 5.25 | 5.25 | 5.13 | 5.25 | 541 | NYSE | TYL | Tue, Jul 12, 1994 | 4.75 | 5.25 | 4.75 | 5.13 | 540 | NYSE | TYL | Mon, Jul 11, 1994 | 4.88 | 4.88 | 4.75 | 4.75 | 539 | NYSE | TYL | Fri, Jul 8, 1994 | 5.00 | 5.00 | 4.88 | 4.88 | 538 | NYSE | TYL | Thu, Jul 7, 1994 | 4.75 | 4.88 | 4.75 | 4.88 | 537 | NYSE | TYL | Wed, Jul 6, 1994 | 4.75 | 4.75 | 4.75 | 4.75 | 536 | NYSE | TYL | Tue, Jul 5, 1994 | 4.75 | 4.88 | 4.75 | 4.88 | 535 | NYSE | TYL | Fri, Jul 1, 1994 | 4.88 | 4.88 | 4.75 | 4.81 | 534 | NYSE | TYL | Thu, Jun 30, 1994 | 5.00 | 5.13 | 4.88 | 4.88 | 533 | NYSE | TYL | Wed, Jun 29, 1994 | 5.25 | 5.25 | 5.25 | 5.25 | 532 | NYSE | TYL | Tue, Jun 28, 1994 | 5.25 | 5.25 | 5.13 | 5.13 | 531 | NYSE | TYL | Mon, Jun 27, 1994 | 5.13 | 5.13 | 5.13 | 5.13 | 530 | NYSE | TYL | Fri, Jun 24, 1994 | 5.25 | 5.25 | 5.13 | 5.13 | 529 | NYSE | TYL | Thu, Jun 23, 1994 | 5.25 | 5.38 | 5.25 | 5.25 | 528 | NYSE | TYL | Wed, Jun 22, 1994 | 5.13 | 5.38 | 5.13 | 5.38 | 527 | NYSE | TYL | Tue, Jun 21, 1994 | 5.13 | 5.13 | 5.13 | 5.13 | 526 | NYSE | TYL | Mon, Jun 20, 1994 | 5.25 | 5.25 | 5.00 | 5.13 | 525 | NYSE | TYL | Fri, Jun 17, 1994 | 5.38 | 5.38 | 5.25 | 5.25 | 524 | NYSE | TYL | Thu, Jun 16, 1994 | 5.25 | 5.38 | 5.25 | 5.38 | 523 | NYSE | TYL | Wed, Jun 15, 1994 | 5.25 | 5.25 | 5.25 | 5.25 | 522 | NYSE | TYL | Tue, Jun 14, 1994 | 5.25 | 5.25 | 5.13 | 5.25 | 521 | NYSE | TYL | Mon, Jun 13, 1994 | 5.25 | 5.38 | 5.25 | 5.25 | 520 | NYSE | TYL | Fri, Jun 10, 1994 | 5.38 | 5.38 | 5.25 | 5.38 | 519 | NYSE | TYL | Thu, Jun 9, 1994 | 5.50 | 5.50 | 5.38 | 5.38 | 518 | NYSE | TYL | Wed, Jun 8, 1994 | 5.38 | 5.75 | 5.38 | 5.63 | 517 | NYSE | TYL | Tue, Jun 7, 1994 | 5.50 | 5.50 | 5.38 | 5.38 | 516 | NYSE | TYL | Mon, Jun 6, 1994 | 5.50 | 5.50 | 5.50 | 5.50 | 515 | NYSE | TYL | Fri, Jun 3, 1994 | 5.50 | 5.63 | 5.50 | 5.50 | 514 | NYSE | TYL | Thu, Jun 2, 1994 | 5.50 | 5.50 | 5.38 | 5.50 | 513 | NYSE | TYL | Wed, Jun 1, 1994 | 5.50 | 5.50 | 5.38 | 5.50 | 512 | NYSE | TYL | Tue, May 31, 1994 | 5.25 | 5.63 | 5.25 | 5.63 | 511 | NYSE | TYL | Fri, May 27, 1994 | 5.25 | 5.38 | 5.25 | 5.25 | 510 | NYSE | TYL | Thu, May 26, 1994 | 5.25 | 5.25 | 5.13 | 5.25 | 509 | NYSE | TYL | Wed, May 25, 1994 | 5.25 | 5.25 | 5.13 | 5.25 | 508 | NYSE | TYL | Tue, May 24, 1994 | 5.13 | 5.25 | 5.00 | 5.25 | 507 | NYSE | TYL | Mon, May 23, 1994 | 5.38 | 5.38 | 5.13 | 5.13 | 506 | NYSE | TYL | Fri, May 20, 1994 | 5.63 | 5.63 | 5.50 | 5.50 | 505 | NYSE | TYL | Thu, May 19, 1994 | 5.38 | 5.63 | 5.25 | 5.50 | 504 | NYSE | TYL | Wed, May 18, 1994 | 5.38 | 5.50 | 5.38 | 5.38 | 503 | NYSE | TYL | Tue, May 17, 1994 | 5.38 | 5.38 | 5.25 | 5.25 | 502 | NYSE | TYL | Mon, May 16, 1994 | 5.25 | 5.25 | 5.13 | 5.25 | 501 | NYSE | TYL | Fri, May 13, 1994 | 5.25 | 5.38 | 5.25 | 5.25 | 500 | NYSE | TYL | Thu, May 12, 1994 | 5.25 | 5.25 | 5.25 | 5.25 | 499 | NYSE | TYL | Wed, May 11, 1994 | 5.25 | 5.25 | 5.13 | 5.13 | 498 | NYSE | TYL | Tue, May 10, 1994 | 5.25 | 5.25 | 5.13 | 5.25 | 497 | NYSE | TYL | Mon, May 9, 1994 | 5.13 | 5.13 | 5.13 | 5.13 | 496 | NYSE | TYL | Fri, May 6, 1994 | 5.25 | 5.38 | 5.25 | 5.38 | 495 | NYSE | TYL | Wed, May 4, 1994 | 5.25 | 5.25 | 5.25 | 5.25 | 494 | NYSE | TYL | Tue, May 3, 1994 | 5.25 | 5.25 | 5.25 | 5.25 | 493 | NYSE | TYL | Mon, May 2, 1994 | 5.25 | 5.38 | 5.25 | 5.25 | 492 | NYSE | TYL | Fri, Apr 29, 1994 | 5.38 | 5.38 | 5.38 | 5.38 | 491 | NYSE | TYL | Thu, Apr 28, 1994 | 5.50 | 5.50 | 5.38 | 5.50 | 490 | NYSE | TYL | Tue, Apr 26, 1994 | 5.38 | 5.38 | 5.38 | 5.38 | 489 | NYSE | TYL | Mon, Apr 25, 1994 | 5.38 | 5.38 | 5.25 | 5.25 | 488 | NYSE | TYL | Fri, Apr 22, 1994 | 5.38 | 5.38 | 5.38 | 5.38 | 487 | NYSE | TYL | Thu, Apr 21, 1994 | 5.25 | 5.25 | 5.25 | 5.25 | 486 | NYSE | TYL | Wed, Apr 20, 1994 | 5.25 | 5.25 | 5.25 | 5.25 | 485 | NYSE | TYL | Tue, Apr 19, 1994 | 5.38 | 5.38 | 5.25 | 5.25 | 484 | NYSE | TYL | Mon, Apr 18, 1994 | 5.38 | 5.50 | 5.38 | 5.50 | 483 | NYSE | TYL | Fri, Apr 15, 1994 | 5.50 | 5.50 | 5.25 | 5.38 | 482 | NYSE | TYL | Thu, Apr 14, 1994 | 5.25 | 5.38 | 5.25 | 5.38 | 481 | NYSE | TYL | Wed, Apr 13, 1994 | 5.63 | 5.63 | 5.38 | 5.50 | 480 | NYSE | TYL | Tue, Apr 12, 1994 | 5.75 | 5.75 | 5.50 | 5.50 | 479 | NYSE | TYL | Mon, Apr 11, 1994 | 5.75 | 6.00 | 5.75 | 5.88 | 478 | NYSE | TYL | Fri, Apr 8, 1994 | 5.88 | 6.00 | 5.75 | 5.75 | 477 | NYSE | TYL | Thu, Apr 7, 1994 | 5.75 | 6.00 | 5.75 | 5.88 | 476 | NYSE | TYL | Wed, Apr 6, 1994 | 5.75 | 5.75 | 5.63 | 5.63 | 475 | NYSE | TYL | Tue, Apr 5, 1994 | 5.63 | 5.75 | 5.50 | 5.75 | 474 | NYSE | TYL | Mon, Apr 4, 1994 | 5.25 | 5.50 | 5.25 | 5.50 | 473 | NYSE | TYL | Thu, Mar 31, 1994 | 5.25 | 5.50 | 5.25 | 5.38 | 472 | NYSE | TYL | Wed, Mar 30, 1994 | 5.63 | 5.63 | 5.25 | 5.38 | 471 | NYSE | TYL | Tue, Mar 29, 1994 | 5.75 | 5.88 | 5.75 | 5.75 | 470 | NYSE | TYL | Mon, Mar 28, 1994 | 5.75 | 6.00 | 5.75 | 5.75 | 469 | NYSE | TYL | Fri, Mar 25, 1994 | 6.00 | 6.00 | 5.88 | 6.00 | 468 | NYSE | TYL | Thu, Mar 24, 1994 | 6.00 | 6.13 | 6.00 | 6.00 | 467 | NYSE | TYL | Wed, Mar 23, 1994 | 6.13 | 6.13 | 6.00 | 6.00 | 466 | NYSE | TYL | Tue, Mar 22, 1994 | 6.13 | 6.25 | 6.00 | 6.00 | 465 | NYSE | TYL | Mon, Mar 21, 1994 | 6.00 | 6.13 | 5.75 | 6.13 | 464 | NYSE | TYL | Fri, Mar 18, 1994 | 5.75 | 6.00 | 5.75 | 6.00 | 463 | NYSE | TYL | Thu, Mar 17, 1994 | 6.00 | 6.00 | 5.75 | 5.88 | 462 | NYSE | TYL | Wed, Mar 16, 1994 | 6.13 | 6.13 | 6.00 | 6.13 | 461 | NYSE | TYL | Tue, Mar 15, 1994 | 5.75 | 6.13 | 5.75 | 6.13 | 460 | NYSE | TYL | Mon, Mar 14, 1994 | 5.63 | 5.75 | 5.63 | 5.75 | 459 | NYSE | TYL | Fri, Mar 11, 1994 | 5.63 | 5.88 | 5.50 | 5.63 | 458 | NYSE | TYL | Thu, Mar 10, 1994 | 5.63 | 5.75 | 5.63 | 5.75 | 457 | NYSE | TYL | Wed, Mar 9, 1994 | 5.63 | 5.75 | 5.63 | 5.63 | 456 | NYSE | TYL | Tue, Mar 8, 1994 | 5.63 | 5.63 | 5.63 | 5.63 | 455 | NYSE | TYL | Mon, Mar 7, 1994 | 5.50 | 5.63 | 5.38 | 5.38 | 454 | NYSE | TYL | Fri, Mar 4, 1994 | 5.13 | 5.63 | 5.13 | 5.63 | 453 | NYSE | TYL | Thu, Mar 3, 1994 | 5.63 | 5.63 | 5.13 | 5.25 | 452 | NYSE | TYL | Wed, Mar 2, 1994 | 5.50 | 5.75 | 5.50 | 5.63 | 451 | NYSE | TYL | Tue, Mar 1, 1994 | 5.88 | 5.88 | 5.63 | 5.63 | 450 | NYSE | TYL | Mon, Feb 28, 1994 | 5.75 | 6.00 | 5.75 | 5.88 | 449 | NYSE | TYL | Fri, Feb 25, 1994 | 6.00 | 6.00 | 5.88 | 5.88 | 448 | NYSE | TYL | Thu, Feb 24, 1994 | 5.75 | 6.13 | 5.75 | 6.13 | 447 | NYSE | TYL | Wed, Feb 23, 1994 | 5.75 | 5.75 | 5.63 | 5.63 | 446 | NYSE | TYL | Tue, Feb 22, 1994 | 5.75 | 5.75 | 5.63 | 5.63 | 445 | NYSE | TYL | Fri, Feb 18, 1994 | 5.88 | 5.88 | 5.75 | 5.75 | 444 | NYSE | TYL | Thu, Feb 17, 1994 | 5.88 | 5.88 | 5.75 | 5.88 | 443 | NYSE | TYL | Wed, Feb 16, 1994 | 5.75 | 5.88 | 5.75 | 5.88 | 442 | NYSE | TYL | Tue, Feb 15, 1994 | 5.88 | 5.88 | 5.75 | 5.75 | 441 | NYSE | TYL | Mon, Feb 14, 1994 | 5.88 | 6.00 | 5.88 | 5.88 | 440 | NYSE | TYL | Fri, Feb 11, 1994 | 6.00 | 6.00 | 6.00 | 6.00 | 439 | NYSE | TYL | Thu, Feb 10, 1994 | 6.00 | 6.00 | 5.88 | 6.00 | 438 | NYSE | TYL | Wed, Feb 9, 1994 | 6.00 | 6.00 | 5.88 | 6.00 | 437 | NYSE | TYL | Tue, Feb 8, 1994 | 6.00 | 6.00 | 6.00 | 6.00 | 436 | NYSE | TYL | Mon, Feb 7, 1994 | 5.75 | 6.00 | 5.25 | 5.88 | 435 | NYSE | TYL | Fri, Feb 4, 1994 | 5.88 | 6.00 | 5.75 | 5.88 | 434 | NYSE | TYL | Thu, Feb 3, 1994 | 5.88 | 6.00 | 5.88 | 6.00 | 433 | NYSE | TYL | Wed, Feb 2, 1994 | 6.13 | 6.13 | 6.00 | 6.00 | 432 | NYSE | TYL | Tue, Feb 1, 1994 | 6.50 | 6.50 | 6.13 | 6.13 | 431 | NYSE | TYL | Mon, Jan 31, 1994 | 6.13 | 6.50 | 6.13 | 6.38 | 430 | NYSE | TYL | Fri, Jan 28, 1994 | 5.50 | 6.00 | 5.50 | 6.00 | 429 | NYSE | TYL | Thu, Jan 27, 1994 | 5.50 | 5.50 | 5.50 | 5.50 | 428 | NYSE | TYL | Wed, Jan 26, 1994 | 5.75 | 5.75 | 5.50 | 5.50 | 427 | NYSE | TYL | Tue, Jan 25, 1994 | 5.75 | 5.75 | 5.50 | 5.75 | 426 | NYSE | TYL | Mon, Jan 24, 1994 | 5.88 | 5.88 | 5.63 | 5.75 | 425 | NYSE | TYL | Fri, Jan 21, 1994 | 5.75 | 5.88 | 5.63 | 5.88 | 424 | NYSE | TYL | Thu, Jan 20, 1994 | 5.50 | 5.75 | 5.50 | 5.75 | 423 | NYSE | TYL | Wed, Jan 19, 1994 | 5.38 | 5.38 | 5.38 | 5.38 | 422 | NYSE | TYL | Tue, Jan 18, 1994 | 5.50 | 5.50 | 5.38 | 5.50 | 421 | NYSE | TYL | Mon, Jan 17, 1994 | 5.38 | 5.63 | 5.38 | 5.38 | 420 | NYSE | TYL | Fri, Jan 14, 1994 | 5.50 | 5.50 | 5.38 | 5.50 | 419 | NYSE | TYL | Thu, Jan 13, 1994 | 5.50 | 5.50 | 5.38 | 5.50 | 418 | NYSE | TYL | Wed, Jan 12, 1994 | 5.38 | 5.50 | 5.38 | 5.50 | 417 | NYSE | TYL | Tue, Jan 11, 1994 | 5.50 | 5.50 | 5.38 | 5.38 | 416 | NYSE | TYL | Mon, Jan 10, 1994 | 5.38 | 5.50 | 5.38 | 5.50 | 415 | NYSE | TYL | Fri, Jan 7, 1994 | 5.13 | 5.25 | 5.00 | 5.25 | 414 | NYSE | TYL | Thu, Jan 6, 1994 | 5.50 | 5.50 | 5.25 | 5.25 | 413 | NYSE | TYL | Wed, Jan 5, 1994 | 5.38 | 5.38 | 5.25 | 5.25 | 412 | NYSE | TYL | Tue, Jan 4, 1994 | 5.50 | 5.50 | 5.25 | 5.25 | 411 | NYSE | TYL | Mon, Jan 3, 1994 | 5.25 | 5.50 | 5.13 | 5.38 | 410 | NYSE | TYL | Fri, Dec 31, 1993 | 5.13 | 5.25 | 4.88 | 5.25 | 409 | NYSE | TYL | Thu, Dec 30, 1993 | 5.00 | 5.13 | 5.00 | 5.13 | 408 | NYSE | TYL | Wed, Dec 29, 1993 | 5.00 | 5.13 | 5.00 | 5.13 | 407 | NYSE | TYL | Tue, Dec 28, 1993 | 4.88 | 5.00 | 4.88 | 4.88 | 406 | NYSE | TYL | Mon, Dec 27, 1993 | 4.88 | 4.88 | 4.75 | 4.75 | 405 | NYSE | TYL | Thu, Dec 23, 1993 | 4.88 | 4.88 | 4.88 | 4.88 | 404 | NYSE | TYL | Wed, Dec 22, 1993 | 4.75 | 4.88 | 4.63 | 4.75 | 403 | NYSE | TYL | Tue, Dec 21, 1993 | 4.88 | 5.00 | 4.88 | 4.88 | 402 | NYSE | TYL | Mon, Dec 20, 1993 | 4.88 | 5.00 | 4.75 | 4.88 | 401 | NYSE | TYL | Fri, Dec 17, 1993 | 4.88 | 4.88 | 4.63 | 4.75 | 400 | NYSE | TYL | Thu, Dec 16, 1993 | 4.75 | 4.88 | 4.75 | 4.88 | 399 | NYSE | TYL | Wed, Dec 15, 1993 | 4.88 | 4.88 | 4.75 | 4.75 | 398 | NYSE | TYL | Tue, Dec 14, 1993 | 4.63 | 4.63 | 4.63 | 4.63 | 397 | NYSE | TYL | Mon, Dec 13, 1993 | 4.88 | 4.88 | 4.63 | 4.75 | 396 | NYSE | TYL | Fri, Dec 10, 1993 | 4.75 | 4.88 | 4.75 | 4.88 | 395 | NYSE | TYL | Thu, Dec 9, 1993 | 4.75 | 4.75 | 4.63 | 4.63 | 394 | NYSE | TYL | Wed, Dec 8, 1993 | 4.75 | 4.75 | 4.63 | 4.75 | 393 | NYSE | TYL | Tue, Dec 7, 1993 | 4.75 | 4.75 | 4.75 | 4.75 | 392 | NYSE | TYL | Mon, Dec 6, 1993 | 4.88 | 4.88 | 4.63 | 4.75 | 391 | NYSE | TYL | Fri, Dec 3, 1993 | 4.63 | 4.88 | 4.63 | 4.88 | 390 | NYSE | TYL | Thu, Dec 2, 1993 | 4.75 | 4.75 | 4.63 | 4.63 | 389 | NYSE | TYL | Wed, Dec 1, 1993 | 4.75 | 4.75 | 4.75 | 4.75 | 388 | NYSE | TYL | Tue, Nov 30, 1993 | 4.75 | 4.88 | 4.75 | 4.75 | 387 | NYSE | TYL | Mon, Nov 29, 1993 | 4.75 | 4.75 | 4.75 | 4.75 | 386 | NYSE | TYL | Fri, Nov 26, 1993 | 4.75 | 4.75 | 4.75 | 4.75 | 385 | NYSE | TYL | Wed, Nov 24, 1993 | 4.88 | 4.88 | 4.88 | 4.88 | 384 | NYSE | TYL | Tue, Nov 23, 1993 | 4.75 | 4.75 | 4.75 | 4.75 | 383 | NYSE | TYL | Mon, Nov 22, 1993 | 4.88 | 4.88 | 4.75 | 4.75 | 382 | NYSE | TYL | Fri, Nov 19, 1993 | 4.75 | 4.75 | 4.75 | 4.75 | 381 | NYSE | TYL | Thu, Nov 18, 1993 | 5.00 | 5.00 | 4.88 | 4.88 | 380 | NYSE | TYL | Wed, Nov 17, 1993 | 5.00 | 5.00 | 4.88 | 5.00 | 379 | NYSE | TYL | Tue, Nov 16, 1993 | 4.88 | 4.88 | 4.88 | 4.88 | 378 | NYSE | TYL | Mon, Nov 15, 1993 | 5.00 | 5.00 | 4.88 | 5.00 | 377 | NYSE | TYL | Fri, Nov 12, 1993 | 4.88 | 4.88 | 4.88 | 4.88 | 376 | NYSE | TYL | Thu, Nov 11, 1993 | 4.88 | 5.00 | 4.88 | 5.00 | 375 | NYSE | TYL | Wed, Nov 10, 1993 | 4.63 | 5.00 | 4.63 | 5.00 | 374 | NYSE | TYL | Tue, Nov 9, 1993 | 4.50 | 4.50 | 4.50 | 4.50 | 373 | NYSE | TYL | Mon, Nov 8, 1993 | 4.50 | 4.50 | 4.50 | 4.50 | 372 | NYSE | TYL | Fri, Nov 5, 1993 | 4.63 | 4.63 | 4.50 | 4.63 | 371 | NYSE | TYL | Thu, Nov 4, 1993 | 4.63 | 4.63 | 4.63 | 4.63 | 370 | NYSE | TYL | Wed, Nov 3, 1993 | 4.75 | 4.88 | 4.63 | 4.63 | 369 | NYSE | TYL | Tue, Nov 2, 1993 | 4.75 | 4.88 | 4.75 | 4.75 | 368 | NYSE | TYL | Mon, Nov 1, 1993 | 4.75 | 4.88 | 4.75 | 4.75 | 367 | NYSE | TYL | Fri, Oct 29, 1993 | 4.75 | 4.75 | 4.75 | 4.75 | 366 | NYSE | TYL | Thu, Oct 28, 1993 | 4.75 | 4.75 | 4.75 | 4.75 | 365 | NYSE | TYL | Wed, Oct 27, 1993 | 4.63 | 4.75 | 4.63 | 4.75 | 364 | NYSE | TYL | Tue, Oct 26, 1993 | 4.75 | 4.88 | 4.63 | 4.63 | 363 | NYSE | TYL | Mon, Oct 25, 1993 | 4.88 | 4.88 | 4.75 | 4.75 | 362 | NYSE | TYL | Fri, Oct 22, 1993 | 5.00 | 5.00 | 4.88 | 4.88 | 361 | NYSE | TYL | Thu, Oct 21, 1993 | 4.88 | 4.88 | 4.88 | 4.88 | 360 | NYSE | TYL | Wed, Oct 20, 1993 | 4.88 | 4.88 | 4.88 | 4.88 | 359 | NYSE | TYL | Tue, Oct 19, 1993 | 4.75 | 4.75 | 4.75 | 4.75 | 358 | NYSE | TYL | Mon, Oct 18, 1993 | 4.75 | 4.75 | 4.75 | 4.75 | 357 | NYSE | TYL | Fri, Oct 15, 1993 | 4.88 | 4.88 | 4.88 | 4.88 | 356 | NYSE | TYL | Thu, Oct 14, 1993 | 4.88 | 4.88 | 4.75 | 4.75 | 355 | NYSE | TYL | Wed, Oct 13, 1993 | 5.00 | 5.00 | 5.00 | 5.00 | 354 | NYSE | TYL | Tue, Oct 12, 1993 | 4.63 | 4.88 | 4.63 | 4.88 | 353 | NYSE | TYL | Mon, Oct 11, 1993 | 4.63 | 4.75 | 4.63 | 4.75 | 352 | NYSE | TYL | Fri, Oct 8, 1993 | 4.75 | 4.75 | 4.63 | 4.63 | 351 | NYSE | TYL | Thu, Oct 7, 1993 | 4.63 | 4.75 | 4.63 | 4.63 | 350 | NYSE | TYL | Wed, Oct 6, 1993 | 4.63 | 4.63 | 4.63 | 4.63 | 349 | NYSE | TYL | Tue, Oct 5, 1993 | 4.50 | 4.75 | 4.50 | 4.75 | 348 | NYSE | TYL | Mon, Oct 4, 1993 | 4.63 | 4.63 | 4.63 | 4.63 | 347 | NYSE | TYL | Fri, Oct 1, 1993 | 4.50 | 4.50 | 4.50 | 4.50 | 346 | NYSE | TYL | Thu, Sep 30, 1993 | 4.38 | 4.63 | 4.38 | 4.63 | 345 | NYSE | TYL | Wed, Sep 29, 1993 | 4.50 | 4.50 | 4.50 | 4.50 | 344 | NYSE | TYL | Tue, Sep 28, 1993 | 4.25 | 4.50 | 4.25 | 4.50 | 343 | NYSE | TYL | Mon, Sep 27, 1993 | 4.38 | 4.38 | 4.38 | 4.38 | 342 | NYSE | TYL | Fri, Sep 24, 1993 | 4.38 | 4.38 | 4.38 | 4.38 | 341 | NYSE | TYL | Thu, Sep 23, 1993 | 4.38 | 4.38 | 4.38 | 4.38 | 340 | NYSE | TYL | Wed, Sep 22, 1993 | 4.38 | 4.50 | 4.38 | 4.50 | 339 | NYSE | TYL | Tue, Sep 21, 1993 | 4.50 | 4.50 | 4.38 | 4.38 | 338 | NYSE | TYL | Mon, Sep 20, 1993 | 4.50 | 4.63 | 4.38 | 4.50 | 337 | NYSE | TYL | Fri, Sep 17, 1993 | 4.50 | 4.50 | 4.38 | 4.50 | 336 | NYSE | TYL | Thu, Sep 16, 1993 | 4.63 | 4.63 | 4.50 | 4.50 | 335 | NYSE | TYL | Wed, Sep 15, 1993 | 4.63 | 4.63 | 4.63 | 4.63 | 334 | NYSE | TYL | Tue, Sep 14, 1993 | 4.75 | 4.75 | 4.63 | 4.63 | 333 | NYSE | TYL | Mon, Sep 13, 1993 | 4.88 | 4.88 | 4.75 | 4.75 | 332 | NYSE | TYL | Thu, Sep 9, 1993 | 4.88 | 4.88 | 4.88 | 4.88 | 331 | NYSE | TYL | Wed, Sep 8, 1993 | 4.88 | 4.88 | 4.88 | 4.88 | 330 | NYSE | TYL | Tue, Sep 7, 1993 | 4.88 | 4.88 | 4.88 | 4.88 | 329 | NYSE | TYL | Fri, Sep 3, 1993 | 4.88 | 5.00 | 4.88 | 5.00 | 328 | NYSE | TYL | Wed, Sep 1, 1993 | 4.88 | 5.00 | 4.88 | 5.00 | 327 | NYSE | TYL | Tue, Aug 31, 1993 | 4.88 | 5.00 | 4.88 | 5.00 | 326 | NYSE | TYL | Mon, Aug 30, 1993 | 5.00 | 5.00 | 4.88 | 4.88 | 325 | NYSE | TYL | Fri, Aug 27, 1993 | 5.00 | 5.00 | 4.88 | 4.88 | 324 | NYSE | TYL | Thu, Aug 26, 1993 | 5.00 | 5.00 | 4.88 | 4.88 | 323 | NYSE | TYL | Wed, Aug 25, 1993 | 4.88 | 5.00 | 4.88 | 4.88 | 322 | NYSE | TYL | Tue, Aug 24, 1993 | 4.88 | 4.88 | 4.88 | 4.88 | 321 | NYSE | TYL | Mon, Aug 23, 1993 | 4.88 | 5.00 | 4.75 | 4.75 | 320 | NYSE | TYL | Fri, Aug 20, 1993 | 4.88 | 5.00 | 4.88 | 5.00 | 319 | NYSE | TYL | Wed, Aug 18, 1993 | 4.88 | 4.88 | 4.88 | 4.88 | 318 | NYSE | TYL | Tue, Aug 17, 1993 | 4.88 | 4.88 | 4.88 | 4.88 | 317 | NYSE | TYL | Mon, Aug 16, 1993 | 4.88 | 4.88 | 4.88 | 4.88 | 316 | NYSE | TYL | Fri, Aug 13, 1993 | 4.88 | 5.00 | 4.88 | 5.00 | 315 | NYSE | TYL | Thu, Aug 12, 1993 | 4.88 | 4.88 | 4.88 | 4.88 | 314 | NYSE | TYL | Wed, Aug 11, 1993 | 4.88 | 4.88 | 4.88 | 4.88 | 313 | NYSE | TYL | Tue, Aug 10, 1993 | 4.88 | 4.88 | 4.88 | 4.88 | 312 | NYSE | TYL | Mon, Aug 9, 1993 | 5.00 | 5.00 | 4.88 | 4.88 | 311 | NYSE | TYL | Fri, Aug 6, 1993 | 5.13 | 5.13 | 4.88 | 5.00 | 310 | NYSE | TYL | Thu, Aug 5, 1993 | 5.00 | 5.00 | 5.00 | 5.00 | 309 | NYSE | TYL | Wed, Aug 4, 1993 | 5.00 | 5.00 | 4.88 | 5.00 | 308 | NYSE | TYL | Tue, Aug 3, 1993 | 5.00 | 5.13 | 5.00 | 5.00 | 307 | NYSE | TYL | Mon, Aug 2, 1993 | 5.00 | 5.13 | 5.00 | 5.13 | 306 | NYSE | TYL | Fri, Jul 30, 1993 | 5.13 | 5.13 | 5.00 | 5.00 | 305 | NYSE | TYL | Thu, Jul 29, 1993 | 5.00 | 5.13 | 5.00 | 5.00 | 304 | NYSE | TYL | Wed, Jul 28, 1993 | 5.13 | 5.25 | 5.13 | 5.13 | 303 | NYSE | TYL | Tue, Jul 27, 1993 | 5.13 | 5.13 | 5.00 | 5.00 | 302 | NYSE | TYL | Mon, Jul 26, 1993 | 5.13 | 5.13 | 5.13 | 5.13 | 301 | NYSE | TYL | Fri, Jul 23, 1993 | 5.00 | 5.00 | 5.00 | 5.00 | 300 | NYSE | TYL | Thu, Jul 22, 1993 | 5.13 | 5.25 | 5.00 | 5.00 | 299 | NYSE | TYL | Wed, Jul 21, 1993 | 5.13 | 5.25 | 5.13 | 5.13 | 298 | NYSE | TYL | Tue, Jul 20, 1993 | 5.25 | 5.25 | 5.13 | 5.13 | 297 | NYSE | TYL | Mon, Jul 19, 1993 | 5.25 | 5.25 | 5.13 | 5.25 | 296 | NYSE | TYL | Fri, Jul 16, 1993 | 5.13 | 5.25 | 5.13 | 5.25 | 295 | NYSE | TYL | Thu, Jul 15, 1993 | 5.00 | 5.13 | 5.00 | 5.13 | 294 | NYSE | TYL | Wed, Jul 14, 1993 | 5.13 | 5.13 | 5.13 | 5.13 | 293 | NYSE | TYL | Tue, Jul 13, 1993 | 5.13 | 5.13 | 5.13 | 5.13 | 292 | NYSE | TYL | Mon, Jul 12, 1993 | 5.13 | 5.13 | 5.13 | 5.13 | 291 | NYSE | TYL | Fri, Jul 9, 1993 | 5.13 | 5.13 | 5.00 | 5.00 | 290 | NYSE | TYL | Thu, Jul 8, 1993 | 5.13 | 5.13 | 5.00 | 5.13 | 289 | NYSE | TYL | Wed, Jul 7, 1993 | 5.13 | 5.13 | 5.00 | 5.00 | 288 | NYSE | TYL | Tue, Jul 6, 1993 | 5.13 | 5.13 | 5.00 | 5.13 | 287 | NYSE | TYL | Fri, Jul 2, 1993 | 5.13 | 5.25 | 5.00 | 5.13 | 286 | NYSE | TYL | Thu, Jul 1, 1993 | 5.13 | 5.13 | 5.00 | 5.00 | 285 | NYSE | TYL | Wed, Jun 30, 1993 | 5.13 | 5.13 | 5.00 | 5.00 | 284 | NYSE | TYL | Tue, Jun 29, 1993 | 4.88 | 5.00 | 4.88 | 5.00 | 283 | NYSE | TYL | Mon, Jun 28, 1993 | 4.88 | 5.00 | 4.75 | 4.88 | 282 | NYSE | TYL | Fri, Jun 25, 1993 | 4.75 | 4.75 | 4.75 | 4.75 | 281 | NYSE | TYL | Thu, Jun 24, 1993 | 4.88 | 4.88 | 4.75 | 4.75 | 280 | NYSE | TYL | Wed, Jun 23, 1993 | 4.75 | 4.88 | 4.75 | 4.75 | 279 | NYSE | TYL | Tue, Jun 22, 1993 | 4.75 | 4.88 | 4.75 | 4.88 | 278 | NYSE | TYL | Mon, Jun 21, 1993 | 5.00 | 5.00 | 4.88 | 4.88 | 277 | NYSE | TYL | Fri, Jun 18, 1993 | 5.00 | 5.00 | 4.88 | 4.88 | 276 | NYSE | TYL | Thu, Jun 17, 1993 | 4.88 | 4.88 | 4.88 | 4.88 | 275 | NYSE | TYL | Wed, Jun 16, 1993 | 4.88 | 5.00 | 4.88 | 4.88 | 274 | NYSE | TYL | Tue, Jun 15, 1993 | 4.88 | 5.00 | 4.88 | 5.00 | 273 | NYSE | TYL | Mon, Jun 14, 1993 | 5.00 | 5.00 | 4.88 | 5.00 | 272 | NYSE | TYL | Fri, Jun 11, 1993 | 5.00 | 5.00 | 4.88 | 4.88 | 271 | NYSE | TYL | Thu, Jun 10, 1993 | 4.88 | 4.88 | 4.88 | 4.88 | 270 | NYSE | TYL | Wed, Jun 9, 1993 | 4.88 | 5.00 | 4.88 | 5.00 | 269 | NYSE | TYL | Tue, Jun 8, 1993 | 4.75 | 4.88 | 4.75 | 4.88 | 268 | NYSE | TYL | Mon, Jun 7, 1993 | 5.00 | 5.00 | 4.88 | 4.88 | 267 | NYSE | TYL | Fri, Jun 4, 1993 | 4.88 | 5.00 | 4.88 | 4.88 | 266 | NYSE | TYL | Thu, Jun 3, 1993 | 4.88 | 5.00 | 4.88 | 5.00 | 265 | NYSE | TYL | Wed, Jun 2, 1993 | 4.88 | 5.00 | 4.88 | 5.00 | 264 | NYSE | TYL | Tue, Jun 1, 1993 | 5.00 | 5.00 | 4.88 | 5.00 | 263 | NYSE | TYL | Fri, May 28, 1993 | 4.88 | 5.00 | 4.88 | 5.00 | 262 | NYSE | TYL | Thu, May 27, 1993 | 4.88 | 5.00 | 4.88 | 5.00 | 261 | NYSE | TYL | Wed, May 26, 1993 | 4.88 | 4.88 | 4.88 | 4.88 | 260 | NYSE | TYL | Tue, May 25, 1993 | 4.88 | 4.88 | 4.88 | 4.88 | 259 | NYSE | TYL | Mon, May 24, 1993 | 5.00 | 5.00 | 5.00 | 5.00 | 258 | NYSE | TYL | Fri, May 21, 1993 | 4.75 | 5.00 | 4.75 | 4.88 | 257 | NYSE | TYL | Thu, May 20, 1993 | 4.88 | 4.88 | 4.75 | 4.75 | 256 | NYSE | TYL | Tue, May 18, 1993 | 5.00 | 5.00 | 4.75 | 4.88 | 255 | NYSE | TYL | Mon, May 17, 1993 | 5.00 | 5.00 | 4.75 | 4.75 | 254 | NYSE | TYL | Fri, May 14, 1993 | 4.88 | 5.00 | 4.88 | 4.88 | 253 | NYSE | TYL | Thu, May 13, 1993 | 4.75 | 4.75 | 4.75 | 4.75 | 252 | NYSE | TYL | Wed, May 12, 1993 | 4.88 | 4.88 | 4.88 | 4.88 | 251 | NYSE | TYL | Tue, May 11, 1993 | 4.88 | 4.88 | 4.88 | 4.88 | 250 | NYSE | TYL | Mon, May 10, 1993 | 4.88 | 4.88 | 4.88 | 4.88 | 249 | NYSE | TYL | Fri, May 7, 1993 | 4.88 | 5.00 | 4.88 | 4.88 | 248 | NYSE | TYL | Thu, May 6, 1993 | 4.88 | 4.88 | 4.88 | 4.88 | 247 | NYSE | TYL | Wed, May 5, 1993 | 5.00 | 5.00 | 4.88 | 4.88 | 246 | NYSE | TYL | Tue, May 4, 1993 | 5.00 | 5.00 | 4.88 | 4.88 | 245 | NYSE | TYL | Mon, May 3, 1993 | 5.00 | 5.00 | 5.00 | 5.00 | 244 | NYSE | TYL | Thu, Apr 29, 1993 | 4.75 | 4.88 | 4.75 | 4.88 | 243 | NYSE | TYL | Wed, Apr 28, 1993 | 4.88 | 4.88 | 4.88 | 4.88 | 242 | NYSE | TYL | Tue, Apr 27, 1993 | 4.88 | 4.88 | 4.88 | 4.88 | 241 | NYSE | TYL | Mon, Apr 26, 1993 | 5.00 | 5.00 | 4.88 | 4.88 | 240 | NYSE | TYL | Fri, Apr 23, 1993 | 5.00 | 5.13 | 4.88 | 5.00 | 239 | NYSE | TYL | Thu, Apr 22, 1993 | 5.00 | 5.13 | 5.00 | 5.00 | 238 | NYSE | TYL | Wed, Apr 21, 1993 | 5.13 | 5.25 | 5.00 | 5.00 | 237 | NYSE | TYL | Tue, Apr 20, 1993 | 5.13 | 5.13 | 5.13 | 5.13 | 236 | NYSE | TYL | Mon, Apr 19, 1993 | 5.13 | 5.25 | 5.13 | 5.25 | 235 | NYSE | TYL | Fri, Apr 16, 1993 | 5.00 | 5.25 | 5.00 | 5.25 | 234 | NYSE | TYL | Thu, Apr 15, 1993 | 5.13 | 5.13 | 5.13 | 5.13 | 233 | NYSE | TYL | Wed, Apr 14, 1993 | 5.13 | 5.13 | 5.13 | 5.13 | 232 | NYSE | TYL | Tue, Apr 13, 1993 | 5.13 | 5.25 | 5.13 | 5.25 | 231 | NYSE | TYL | Mon, Apr 12, 1993 | 5.13 | 5.13 | 5.13 | 5.13 | 230 | NYSE | TYL | Thu, Apr 8, 1993 | 5.13 | 5.25 | 5.13 | 5.25 | 229 | NYSE | TYL | Wed, Apr 7, 1993 | 5.13 | 5.25 | 5.13 | 5.25 | 228 | NYSE | TYL | Tue, Apr 6, 1993 | 5.13 | 5.25 | 5.13 | 5.25 | 227 | NYSE | TYL | Mon, Apr 5, 1993 | 5.13 | 5.13 | 5.00 | 5.13 | 226 | NYSE | TYL | Fri, Apr 2, 1993 | 5.00 | 5.00 | 5.00 | 5.00 | 225 | NYSE | TYL | Thu, Apr 1, 1993 | 5.13 | 5.13 | 5.13 | 5.13 | 224 | NYSE | TYL | Wed, Mar 31, 1993 | 5.13 | 5.25 | 5.00 | 5.25 | 223 | NYSE | TYL | Tue, Mar 30, 1993 | 5.13 | 5.13 | 5.00 | 5.00 | 222 | NYSE | TYL | Mon, Mar 29, 1993 | 5.13 | 5.25 | 5.13 | 5.25 | 221 | NYSE | TYL | Fri, Mar 26, 1993 | 5.13 | 5.25 | 5.13 | 5.25 | 220 | NYSE | TYL | Thu, Mar 25, 1993 | 5.00 | 5.13 | 5.00 | 5.13 | 219 | NYSE | TYL | Wed, Mar 24, 1993 | 5.13 | 5.13 | 5.00 | 5.13 | 218 | NYSE | TYL | Tue, Mar 23, 1993 | 5.00 | 5.13 | 5.00 | 5.00 | 217 | NYSE | TYL | Mon, Mar 22, 1993 | 5.13 | 5.13 | 5.13 | 5.13 | 216 | NYSE | TYL | Fri, Mar 19, 1993 | 5.00 | 5.13 | 5.00 | 5.00 | 215 | NYSE | TYL | Thu, Mar 18, 1993 | 5.00 | 5.13 | 5.00 | 5.13 | 214 | NYSE | TYL | Wed, Mar 17, 1993 | 4.88 | 5.00 | 4.88 | 5.00 | 213 | NYSE | TYL | Tue, Mar 16, 1993 | 4.88 | 5.00 | 4.75 | 5.00 | 212 | NYSE | TYL | Mon, Mar 15, 1993 | 5.00 | 5.00 | 4.75 | 4.75 | 211 | NYSE | TYL | Fri, Mar 12, 1993 | 4.88 | 4.88 | 4.75 | 4.88 | 210 | NYSE | TYL | Thu, Mar 11, 1993 | 4.88 | 4.88 | 4.75 | 4.75 | 209 | NYSE | TYL | Wed, Mar 10, 1993 | 4.88 | 4.88 | 4.88 | 4.88 | 208 | NYSE | TYL | Tue, Mar 9, 1993 | 4.88 | 5.00 | 4.88 | 5.00 | 207 | NYSE | TYL | Mon, Mar 8, 1993 | 5.13 | 5.13 | 4.88 | 4.88 | 206 | NYSE | TYL | Fri, Mar 5, 1993 | 5.00 | 5.13 | 5.00 | 5.00 | 205 | NYSE | TYL | Thu, Mar 4, 1993 | 5.00 | 5.13 | 5.00 | 5.13 | 204 | NYSE | TYL | Wed, Mar 3, 1993 | 5.00 | 5.13 | 5.00 | 5.00 | 203 | NYSE | TYL | Tue, Mar 2, 1993 | 5.13 | 5.13 | 4.88 | 4.88 | 202 | NYSE | TYL | Mon, Mar 1, 1993 | 5.00 | 5.00 | 5.00 | 5.00 | 201 | NYSE | TYL | Fri, Feb 26, 1993 | 5.00 | 5.13 | 5.00 | 5.13 | 200 | NYSE | TYL | Thu, Feb 25, 1993 | 5.00 | 5.00 | 5.00 | 5.00 | 199 | NYSE | TYL | Wed, Feb 24, 1993 | 5.00 | 5.13 | 5.00 | 5.00 | 198 | NYSE | TYL | Tue, Feb 23, 1993 | 5.00 | 5.13 | 5.00 | 5.13 | 197 | NYSE | TYL | Mon, Feb 22, 1993 | 5.25 | 5.25 | 5.00 | 5.13 | 196 | NYSE | TYL | Fri, Feb 19, 1993 | 5.13 | 5.13 | 5.00 | 5.13 | 195 | NYSE | TYL | Thu, Feb 18, 1993 | 4.88 | 5.13 | 4.88 | 5.00 | 194 | NYSE | TYL | Wed, Feb 17, 1993 | 4.88 | 5.00 | 4.88 | 4.88 | 193 | NYSE | TYL | Tue, Feb 16, 1993 | 5.00 | 5.00 | 4.88 | 4.88 | 192 | NYSE | TYL | Fri, Feb 12, 1993 | 5.13 | 5.13 | 5.00 | 5.00 | 191 | NYSE | TYL | Thu, Feb 11, 1993 | 5.00 | 5.13 | 5.00 | 5.13 | 190 | NYSE | TYL | Wed, Feb 10, 1993 | 5.13 | 5.13 | 5.00 | 5.00 | 189 | NYSE | TYL | Tue, Feb 9, 1993 | 4.88 | 5.13 | 4.88 | 5.13 | 188 | NYSE | TYL | Mon, Feb 8, 1993 | 5.00 | 5.00 | 4.75 | 4.88 | 187 | NYSE | TYL | Fri, Feb 5, 1993 | 5.00 | 5.00 | 4.88 | 4.88 | 186 | NYSE | TYL | Thu, Feb 4, 1993 | 5.00 | 5.00 | 5.00 | 5.00 | 185 | NYSE | TYL | Wed, Feb 3, 1993 | 5.00 | 5.13 | 5.00 | 5.00 | 184 | NYSE | TYL | Tue, Feb 2, 1993 | 5.00 | 5.13 | 5.00 | 5.13 | 183 | NYSE | TYL | Mon, Feb 1, 1993 | 4.88 | 5.13 | 4.88 | 5.00 | 182 | NYSE | TYL | Fri, Jan 29, 1993 | 5.13 | 5.13 | 4.88 | 4.88 | 181 | NYSE | TYL | Thu, Jan 28, 1993 | 5.13 | 5.13 | 5.00 | 5.00 | 180 | NYSE | TYL | Wed, Jan 27, 1993 | 5.00 | 5.13 | 4.88 | 5.13 | 179 | NYSE | TYL | Tue, Jan 26, 1993 | 5.00 | 5.25 | 5.00 | 5.25 | 178 | NYSE | TYL | Mon, Jan 25, 1993 | 5.13 | 5.13 | 4.88 | 4.88 | 177 | NYSE | TYL | Thu, Jan 21, 1993 | 4.88 | 5.00 | 4.88 | 5.00 | 176 | NYSE | TYL | Wed, Jan 20, 1993 | 5.13 | 5.13 | 4.75 | 5.00 | 175 | NYSE | TYL | Tue, Jan 19, 1993 | 4.75 | 5.00 | 4.75 | 5.00 | 174 | NYSE | TYL | Mon, Jan 18, 1993 | 5.25 | 5.25 | 4.75 | 4.75 | 173 | NYSE | TYL | Fri, Jan 15, 1993 | 4.63 | 5.13 | 4.63 | 5.13 | 172 | NYSE | TYL | Thu, Jan 14, 1993 | 4.75 | 4.75 | 4.63 | 4.75 | 171 | NYSE | TYL | Wed, Jan 13, 1993 | 4.50 | 4.63 | 4.50 | 4.63 | 170 | NYSE | TYL | Tue, Jan 12, 1993 | 4.75 | 4.75 | 4.63 | 4.63 | 169 | NYSE | TYL | Mon, Jan 11, 1993 | 4.50 | 4.75 | 4.50 | 4.63 | 168 | NYSE | TYL | Fri, Jan 8, 1993 | 4.63 | 4.63 | 4.50 | 4.50 | 167 | NYSE | TYL | Thu, Jan 7, 1993 | 4.63 | 4.63 | 4.50 | 4.50 | 166 | NYSE | TYL | Wed, Jan 6, 1993 | 4.63 | 4.63 | 4.50 | 4.63 | 165 | NYSE | TYL | Tue, Jan 5, 1993 | 4.50 | 4.50 | 4.50 | 4.50 | 164 | NYSE | TYL | Mon, Jan 4, 1993 | 4.50 | 4.50 | 4.50 | 4.50 | 163 | NYSE | TYL | Thu, Dec 31, 1992 | 4.50 | 4.63 | 4.50 | 4.63 | 162 | NYSE | TYL | Wed, Dec 30, 1992 | 4.50 | 4.63 | 4.50 | 4.50 | 161 | NYSE | TYL | Tue, Dec 29, 1992 | 4.50 | 4.50 | 4.50 | 4.50 | 160 | NYSE | TYL | Mon, Dec 28, 1992 | 4.50 | 4.50 | 4.50 | 4.50 | 159 | NYSE | TYL | Thu, Dec 24, 1992 | 4.50 | 4.50 | 4.50 | 4.50 | 158 | NYSE | TYL | Tue, Dec 22, 1992 | 4.50 | 4.63 | 4.50 | 4.63 | 157 | NYSE | TYL | Mon, Dec 21, 1992 | 4.75 | 4.75 | 4.38 | 4.63 | 156 | NYSE | TYL | Fri, Dec 18, 1992 | 4.75 | 5.00 | 4.75 | 4.88 | 155 | NYSE | TYL | Thu, Dec 17, 1992 | 4.50 | 4.63 | 4.50 | 4.63 | 154 | NYSE | TYL | Wed, Dec 16, 1992 | 4.63 | 4.63 | 4.63 | 4.63 | 153 | NYSE | TYL | Tue, Dec 15, 1992 | 4.63 | 4.75 | 4.63 | 4.63 | 152 | NYSE | TYL | Mon, Dec 14, 1992 | 4.50 | 4.63 | 4.50 | 4.63 | 151 | NYSE | TYL | Fri, Dec 11, 1992 | 4.50 | 4.50 | 4.50 | 4.50 | 150 | NYSE | TYL | Thu, Dec 10, 1992 | 4.50 | 4.50 | 4.50 | 4.50 | 149 | NYSE | TYL | Wed, Dec 9, 1992 | 4.63 | 4.63 | 4.50 | 4.50 | 148 | NYSE | TYL | Tue, Dec 8, 1992 | 4.50 | 4.63 | 4.50 | 4.63 | 147 | NYSE | TYL | Mon, Dec 7, 1992 | 4.50 | 4.75 | 4.38 | 4.63 | 146 | NYSE | TYL | Fri, Dec 4, 1992 | 4.38 | 4.50 | 4.25 | 4.38 | 145 | NYSE | TYL | Thu, Dec 3, 1992 | 4.38 | 4.50 | 4.38 | 4.50 | 144 | NYSE | TYL | Wed, Dec 2, 1992 | 4.50 | 4.63 | 4.38 | 4.38 | 143 | NYSE | TYL | Tue, Dec 1, 1992 | 4.50 | 4.50 | 4.38 | 4.38 | 142 | NYSE | TYL | Mon, Nov 30, 1992 | 4.50 | 4.63 | 4.50 | 4.63 | 141 | NYSE | TYL | Fri, Nov 27, 1992 | 4.50 | 4.50 | 4.50 | 4.50 | 140 | NYSE | TYL | Wed, Nov 25, 1992 | 4.50 | 4.63 | 4.50 | 4.50 | 139 | NYSE | TYL | Tue, Nov 24, 1992 | 4.25 | 4.50 | 4.25 | 4.38 | 138 | NYSE | TYL | Mon, Nov 23, 1992 | 4.25 | 4.38 | 4.25 | 4.25 | 137 | NYSE | TYL | Fri, Nov 20, 1992 | 4.13 | 4.13 | 4.00 | 4.13 | 136 | NYSE | TYL | Thu, Nov 19, 1992 | 4.25 | 4.25 | 4.00 | 4.13 | 135 | NYSE | TYL | Wed, Nov 18, 1992 | 4.25 | 4.25 | 4.00 | 4.13 | 134 | NYSE | TYL | Tue, Nov 17, 1992 | 4.25 | 4.25 | 4.13 | 4.13 | 133 | NYSE | TYL | Mon, Nov 16, 1992 | 4.25 | 4.38 | 4.13 | 4.13 | 132 | NYSE | TYL | Fri, Nov 13, 1992 | 4.13 | 4.13 | 4.13 | 4.13 | 131 | NYSE | TYL | Thu, Nov 12, 1992 | 4.25 | 4.25 | 4.25 | 4.25 | 130 | NYSE | TYL | Wed, Nov 11, 1992 | 4.00 | 4.13 | 3.88 | 4.13 | 129 | NYSE | TYL | Tue, Nov 10, 1992 | 4.25 | 4.25 | 4.00 | 4.00 | 128 | NYSE | TYL | Mon, Nov 9, 1992 | 4.13 | 4.25 | 4.13 | 4.25 | 127 | NYSE | TYL | Fri, Nov 6, 1992 | 4.13 | 4.25 | 4.13 | 4.13 | 126 | NYSE | TYL | Thu, Nov 5, 1992 | 4.13 | 4.13 | 3.75 | 3.88 | 125 | NYSE | TYL | Wed, Nov 4, 1992 | 4.25 | 4.25 | 4.13 | 4.13 | 124 | NYSE | TYL | Tue, Nov 3, 1992 | 4.00 | 4.00 | 4.00 | 4.00 | 123 | NYSE | TYL | Mon, Nov 2, 1992 | 4.00 | 4.00 | 4.00 | 4.00 | 122 | NYSE | TYL | Fri, Oct 30, 1992 | 4.13 | 4.13 | 4.13 | 4.13 | 121 | NYSE | TYL | Thu, Oct 29, 1992 | 4.13 | 4.13 | 4.00 | 4.00 | 120 | NYSE | TYL | Wed, Oct 28, 1992 | 4.13 | 4.25 | 4.13 | 4.13 | 119 | NYSE | TYL | Tue, Oct 27, 1992 | 4.25 | 4.25 | 4.13 | 4.13 | 118 | NYSE | TYL | Mon, Oct 26, 1992 | 4.25 | 4.25 | 4.25 | 4.25 | 117 | NYSE | TYL | Fri, Oct 23, 1992 | 4.38 | 4.50 | 4.25 | 4.25 | 116 | NYSE | TYL | Thu, Oct 22, 1992 | 4.25 | 4.25 | 4.25 | 4.25 | 115 | NYSE | TYL | Wed, Oct 21, 1992 | 4.25 | 4.25 | 4.25 | 4.25 | 114 | NYSE | TYL | Tue, Oct 20, 1992 | 4.38 | 4.38 | 4.25 | 4.25 | 113 | NYSE | TYL | Mon, Oct 19, 1992 | 4.25 | 4.25 | 4.25 | 4.25 | 112 | NYSE | TYL | Fri, Oct 16, 1992 | 4.25 | 4.38 | 4.25 | 4.25 | 111 | NYSE | TYL | Thu, Oct 15, 1992 | 4.25 | 4.25 | 4.25 | 4.25 | 110 | NYSE | TYL | Tue, Oct 13, 1992 | 4.50 | 4.50 | 4.38 | 4.38 | 109 | NYSE | TYL | Mon, Oct 12, 1992 | 4.50 | 4.50 | 4.38 | 4.50 | 108 | NYSE | TYL | Fri, Oct 9, 1992 | 4.50 | 4.50 | 4.38 | 4.50 | 107 | NYSE | TYL | Thu, Oct 8, 1992 | 4.50 | 4.50 | 4.50 | 4.50 | 106 | NYSE | TYL | Wed, Oct 7, 1992 | 4.50 | 4.63 | 4.50 | 4.50 | 105 | NYSE | TYL | Tue, Oct 6, 1992 | 4.63 | 4.63 | 4.50 | 4.50 | 104 | NYSE | TYL | Mon, Oct 5, 1992 | 4.63 | 4.63 | 4.50 | 4.63 | 103 | NYSE | TYL | Fri, Oct 2, 1992 | 4.63 | 4.63 | 4.63 | 4.63 | 102 | NYSE | TYL | Thu, Oct 1, 1992 | 4.63 | 4.63 | 4.63 | 4.63 | 101 | NYSE | TYL | Wed, Sep 30, 1992 | 4.75 | 4.88 | 4.75 | 4.75 | 100 | NYSE | TYL | Tue, Sep 29, 1992 | 4.75 | 4.75 | 4.75 | 4.75 | 99 | NYSE | TYL | Mon, Sep 28, 1992 | 4.75 | 4.88 | 4.75 | 4.75 | 98 | NYSE | TYL | Fri, Sep 25, 1992 | 4.88 | 4.88 | 4.75 | 4.88 | 97 | NYSE | TYL | Thu, Sep 24, 1992 | 4.88 | 4.88 | 4.88 | 4.88 | 96 | NYSE | TYL | Wed, Sep 23, 1992 | 4.88 | 4.88 | 4.88 | 4.88 | 95 | NYSE | TYL | Tue, Sep 22, 1992 | 4.94 | 4.94 | 4.88 | 4.88 | 94 | NYSE | TYL | Mon, Sep 21, 1992 | 4.88 | 5.00 | 4.75 | 5.00 | 93 | NYSE | TYL | Fri, Sep 18, 1992 | 5.00 | 5.00 | 4.88 | 5.00 | 92 | NYSE | TYL | Thu, Sep 17, 1992 | 4.88 | 4.88 | 4.75 | 4.88 | 91 | NYSE | TYL | Wed, Sep 16, 1992 | 4.88 | 4.88 | 4.63 | 4.88 | 90 | NYSE | TYL | Tue, Sep 15, 1992 | 4.88 | 4.88 | 4.88 | 4.88 | 89 | NYSE | TYL | Mon, Sep 14, 1992 | 4.88 | 5.00 | 4.88 | 4.88 | 88 | NYSE | TYL | Fri, Sep 11, 1992 | 5.00 | 5.13 | 4.88 | 4.88 | 87 | NYSE | TYL | Thu, Sep 10, 1992 | 4.88 | 5.00 | 4.88 | 4.88 | 86 | NYSE | TYL | Wed, Sep 9, 1992 | 4.75 | 4.88 | 4.75 | 4.88 | 85 | NYSE | TYL | Tue, Sep 8, 1992 | 5.00 | 5.00 | 4.75 | 4.75 | 84 | NYSE | TYL | Fri, Sep 4, 1992 | 4.63 | 4.88 | 4.63 | 4.88 | 83 | NYSE | TYL | Thu, Sep 3, 1992 | 4.63 | 4.75 | 4.63 | 4.63 | 82 | NYSE | TYL | Wed, Sep 2, 1992 | 4.63 | 4.75 | 4.50 | 4.50 | 81 | NYSE | TYL | Tue, Sep 1, 1992 | 4.75 | 4.75 | 4.75 | 4.75 | 80 | NYSE | TYL | Mon, Aug 31, 1992 | 4.75 | 4.88 | 4.75 | 4.75 | 79 | NYSE | TYL | Fri, Aug 28, 1992 | 4.75 | 4.75 | 4.75 | 4.75 | 78 | NYSE | TYL | Thu, Aug 27, 1992 | 4.75 | 4.88 | 4.75 | 4.75 | 77 | NYSE | TYL | Wed, Aug 26, 1992 | 4.63 | 4.63 | 4.63 | 4.63 | 76 | NYSE | TYL | Tue, Aug 25, 1992 | 4.50 | 4.63 | 4.50 | 4.50 | 75 | NYSE | TYL | Mon, Aug 24, 1992 | 4.63 | 4.63 | 4.50 | 4.50 | 74 | NYSE | TYL | Fri, Aug 21, 1992 | 4.88 | 4.88 | 4.63 | 4.63 | 73 | NYSE | TYL | Thu, Aug 20, 1992 | 5.13 | 5.13 | 4.63 | 4.88 | 72 | NYSE | TYL | Wed, Aug 19, 1992 | 4.88 | 5.00 | 4.88 | 5.00 | 71 | NYSE | TYL | Tue, Aug 18, 1992 | 4.50 | 4.75 | 4.50 | 4.75 | 70 | NYSE | TYL | Mon, Aug 17, 1992 | 4.38 | 4.63 | 4.38 | 4.50 | 69 | NYSE | TYL | Fri, Aug 14, 1992 | 4.25 | 4.38 | 4.25 | 4.38 | 68 | NYSE | TYL | Thu, Aug 13, 1992 | 4.25 | 4.38 | 4.25 | 4.25 | 67 | NYSE | TYL | Wed, Aug 12, 1992 | 4.25 | 4.25 | 4.25 | 4.25 | 66 | NYSE | TYL | Tue, Aug 11, 1992 | 4.25 | 4.38 | 4.25 | 4.38 | 65 | NYSE | TYL | Mon, Aug 10, 1992 | 4.25 | 4.25 | 4.25 | 4.25 | 64 | NYSE | TYL | Fri, Aug 7, 1992 | 4.38 | 4.38 | 4.25 | 4.25 | 63 | NYSE | TYL | Thu, Aug 6, 1992 | 4.38 | 4.38 | 4.38 | 4.38 | 62 | NYSE | TYL | Wed, Aug 5, 1992 | 4.38 | 4.50 | 4.38 | 4.50 | 61 | NYSE | TYL | Tue, Aug 4, 1992 | 4.38 | 4.38 | 4.25 | 4.25 | 60 | NYSE | TYL | Mon, Aug 3, 1992 | 4.38 | 4.50 | 4.38 | 4.50 | 59 | NYSE | TYL | Fri, Jul 31, 1992 | 4.50 | 4.50 | 4.25 | 4.25 | 58 | NYSE | TYL | Thu, Jul 30, 1992 | 4.50 | 4.63 | 4.50 | 4.50 | 57 | NYSE | TYL | Wed, Jul 29, 1992 | 4.63 | 4.63 | 4.50 | 4.50 | 56 | NYSE | TYL | Tue, Jul 28, 1992 | 4.50 | 4.63 | 4.50 | 4.63 | 55 | NYSE | TYL | Mon, Jul 27, 1992 | 4.38 | 4.38 | 4.38 | 4.38 | 54 | NYSE | TYL | Fri, Jul 24, 1992 | 4.38 | 4.50 | 4.13 | 4.50 | 53 | NYSE | TYL | Thu, Jul 23, 1992 | 4.38 | 4.38 | 4.25 | 4.25 | 52 | NYSE | TYL | Wed, Jul 22, 1992 | 4.38 | 4.38 | 4.25 | 4.25 | 51 | NYSE | TYL | Tue, Jul 21, 1992 | 4.38 | 4.38 | 4.13 | 4.25 | 50 | NYSE | TYL | Mon, Jul 20, 1992 | 4.50 | 4.50 | 4.25 | 4.25 | 49 | NYSE | TYL | Fri, Jul 17, 1992 | 4.50 | 4.50 | 4.38 | 4.38 | 48 | NYSE | TYL | Thu, Jul 16, 1992 | 4.63 | 4.63 | 4.50 | 4.50 | 47 | NYSE | TYL | Wed, Jul 15, 1992 | 4.38 | 4.63 | 4.38 | 4.63 | 46 | NYSE | TYL | Tue, Jul 14, 1992 | 4.25 | 4.38 | 4.25 | 4.25 | 45 | NYSE | TYL | Mon, Jul 13, 1992 | 4.25 | 4.25 | 4.25 | 4.25 | 44 | NYSE | TYL | Fri, Jul 10, 1992 | 4.50 | 4.50 | 4.25 | 4.38 | 43 | NYSE | TYL | Thu, Jul 9, 1992 | 4.50 | 4.50 | 4.50 | 4.50 | 42 | NYSE | TYL | Wed, Jul 8, 1992 | 4.50 | 4.50 | 4.50 | 4.50 | 41 | NYSE | TYL | Tue, Jul 7, 1992 | 4.50 | 4.50 | 4.50 | 4.50 | 40 | NYSE | TYL | Mon, Jul 6, 1992 | 4.63 | 4.63 | 4.50 | 4.50 | 39 | NYSE | TYL | Thu, Jul 2, 1992 | 4.50 | 4.63 | 4.50 | 4.50 | 38 | NYSE | TYL | Wed, Jul 1, 1992 | 4.63 | 4.63 | 4.63 | 4.63 | 37 | NYSE | TYL | Tue, Jun 30, 1992 | 4.63 | 4.75 | 4.50 | 4.75 | 36 | NYSE | TYL | Mon, Jun 29, 1992 | 4.50 | 4.63 | 4.38 | 4.50 | 35 | NYSE | TYL | Fri, Jun 26, 1992 | 4.50 | 4.63 | 4.50 | 4.63 | 34 | NYSE | TYL | Thu, Jun 25, 1992 | 4.50 | 4.75 | 4.50 | 4.63 | 33 | NYSE | TYL | Wed, Jun 24, 1992 | 4.50 | 4.50 | 4.38 | 4.38 | 32 | NYSE | TYL | Tue, Jun 23, 1992 | 4.50 | 4.63 | 4.50 | 4.63 | 31 | NYSE | TYL | Mon, Jun 22, 1992 | 4.63 | 4.75 | 4.50 | 4.50 | 30 | NYSE | TYL | Fri, Jun 19, 1992 | 4.50 | 4.75 | 4.50 | 4.63 | 29 | NYSE | TYL | Thu, Jun 18, 1992 | 4.50 | 4.50 | 4.50 | 4.50 | 28 | NYSE | TYL | Wed, Jun 17, 1992 | 4.63 | 4.63 | 4.50 | 4.50 | 27 | NYSE | TYL | Tue, Jun 16, 1992 | 4.63 | 4.63 | 4.63 | 4.63 | 26 | NYSE | TYL | Mon, Jun 15, 1992 | 4.63 | 4.75 | 4.63 | 4.75 | 25 | NYSE | TYL | Fri, Jun 12, 1992 | 4.63 | 4.75 | 4.63 | 4.63 | 24 | NYSE | TYL | Thu, Jun 11, 1992 | 4.75 | 4.75 | 4.75 | 4.75 | 23 | NYSE | TYL | Wed, Jun 10, 1992 | 4.88 | 4.88 | 4.75 | 4.88 | 22 | NYSE | TYL | Tue, Jun 9, 1992 | 4.75 | 4.88 | 4.75 | 4.88 | 21 | NYSE | TYL | Mon, Jun 8, 1992 | 4.88 | 4.88 | 4.75 | 4.88 | 20 | NYSE | TYL | Thu, Jun 4, 1992 | 4.88 | 4.88 | 4.88 | 4.88 | 19 | NYSE | TYL | Wed, Jun 3, 1992 | 4.88 | 5.00 | 4.88 | 4.88 | 18 | NYSE | TYL | Tue, Jun 2, 1992 | 4.75 | 4.75 | 4.75 | 4.75 | 17 | NYSE | TYL | Mon, Jun 1, 1992 | 4.88 | 4.88 | 4.75 | 4.75 | 16 | NYSE | TYL | Fri, May 29, 1992 | 4.88 | 5.00 | 4.88 | 5.00 | 15 | NYSE | TYL | Thu, May 28, 1992 | 4.88 | 5.00 | 4.88 | 4.88 | 14 | NYSE | TYL | Wed, May 27, 1992 | 4.88 | 5.00 | 4.88 | 5.00 | 13 | NYSE | TYL | Tue, May 26, 1992 | 5.00 | 5.00 | 4.88 | 4.88 | 12 | NYSE | TYL | Fri, May 22, 1992 | 5.00 | 5.00 | 4.88 | 4.88 | 11 | NYSE | TYL | Thu, May 21, 1992 | 4.75 | 5.00 | 4.75 | 5.00 | 10 | NYSE | TYL | Wed, May 20, 1992 | 4.75 | 4.88 | 4.75 | 4.88 | 9 | NYSE | TYL | Tue, May 19, 1992 | 5.00 | 5.00 | 4.75 | 4.75 | 8 | NYSE | TYL | Mon, May 18, 1992 | 5.00 | 5.13 | 5.00 | 5.13 | 7 | NYSE | TYL | Fri, May 15, 1992 | 4.88 | 5.00 | 4.88 | 5.00 | 6 | NYSE | TYL | Thu, May 14, 1992 | 5.00 | 5.13 | 4.88 | 4.88 | 5 | NYSE | TYL | Wed, May 13, 1992 | 5.00 | 5.13 | 5.00 | 5.00 | 4 | NYSE | TYL | Tue, May 12, 1992 | 5.25 | 5.25 | 5.00 | 5.00 | 3 | NYSE | TYL | Mon, May 11, 1992 | 5.13 | 5.13 | 5.00 | 5.13 | 2 | NYSE | TYL | Fri, May 8, 1992 | 5.13 | 5.13 | 5.00 | 5.13 | 1 | NYSE | TYL | Thu, May 7, 1992 | 5.25 | 5.25 | 5.25 | 5.25 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.