The Chemours Co NYSE:CC Historical Prices

Below are the 2390 trading days of historical prices for CC.

#	Exchange	Symbol	Date	Open	High	Low	Close
2390	NYSE	CC	Fri, Mar 1, 2024	19.83	21.10	19.70	20.78
2389	NYSE	CC	Thu, Feb 29, 2024	18.00	20.56	15.10	19.67
2388	NYSE	CC	Wed, Feb 28, 2024	28.53	28.97	28.45	28.72
2387	NYSE	CC	Tue, Feb 27, 2024	29.24	29.44	28.78	28.93
2386	NYSE	CC	Mon, Feb 26, 2024	29.26	29.59	28.79	28.87
2385	NYSE	CC	Fri, Feb 23, 2024	29.52	29.80	29.24	29.48
2384	NYSE	CC	Thu, Feb 22, 2024	29.07	29.83	29.03	29.45
2383	NYSE	CC	Wed, Feb 21, 2024	28.46	29.04	28.30	29.02
2382	NYSE	CC	Tue, Feb 20, 2024	27.71	28.60	27.52	28.47
2381	NYSE	CC	Fri, Feb 16, 2024	27.69	28.81	27.56	28.12
2380	NYSE	CC	Thu, Feb 15, 2024	27.13	28.14	27.01	27.82
2379	NYSE	CC	Wed, Feb 14, 2024	28.29	28.70	26.54	26.64
2378	NYSE	CC	Tue, Feb 13, 2024	30.22	30.69	29.84	30.49
2377	NYSE	CC	Mon, Feb 12, 2024	30.09	31.76	30.09	31.18
2376	NYSE	CC	Fri, Feb 9, 2024	30.00	30.22	29.49	30.09
2375	NYSE	CC	Thu, Feb 8, 2024	30.08	30.19	29.53	30.00
2374	NYSE	CC	Wed, Feb 7, 2024	30.30	30.30	29.25	30.00
2373	NYSE	CC	Tue, Feb 6, 2024	29.83	30.90	29.83	30.03
2372	NYSE	CC	Mon, Feb 5, 2024	30.00	30.17	29.49	29.89
2371	NYSE	CC	Fri, Feb 2, 2024	30.25	31.04	29.75	30.65
2370	NYSE	CC	Thu, Feb 1, 2024	30.58	30.93	30.18	30.77
2369	NYSE	CC	Wed, Jan 31, 2024	31.00	31.46	30.04	30.17
2368	NYSE	CC	Tue, Jan 30, 2024	31.00	31.38	30.95	31.02
2367	NYSE	CC	Mon, Jan 29, 2024	31.25	31.40	30.76	31.32
2366	NYSE	CC	Fri, Jan 26, 2024	32.00	32.25	31.17	31.29
2365	NYSE	CC	Thu, Jan 25, 2024	31.69	31.79	31.01	31.69
2364	NYSE	CC	Wed, Jan 24, 2024	32.31	32.48	31.20	31.26
2363	NYSE	CC	Tue, Jan 23, 2024	30.43	32.19	30.13	32.17
2362	NYSE	CC	Mon, Jan 22, 2024	29.14	30.02	28.98	29.76
2361	NYSE	CC	Fri, Jan 19, 2024	29.25	29.26	28.52	29.22
2360	NYSE	CC	Thu, Jan 18, 2024	28.98	29.52	28.64	29.35
2359	NYSE	CC	Wed, Jan 17, 2024	29.07	29.07	28.57	28.83
2358	NYSE	CC	Tue, Jan 16, 2024	29.82	30.00	29.35	29.59
2357	NYSE	CC	Fri, Jan 12, 2024	30.68	30.80	30.05	30.19
2356	NYSE	CC	Thu, Jan 11, 2024	30.35	30.48	29.95	30.22
2355	NYSE	CC	Wed, Jan 10, 2024	30.56	30.79	30.28	30.46
2354	NYSE	CC	Tue, Jan 9, 2024	30.78	30.98	30.35	30.71
2353	NYSE	CC	Mon, Jan 8, 2024	31.05	31.60	30.76	31.36
2352	NYSE	CC	Fri, Jan 5, 2024	30.47	32.05	30.47	31.28
2351	NYSE	CC	Thu, Jan 4, 2024	30.90	31.18	30.41	30.63
2350	NYSE	CC	Wed, Jan 3, 2024	31.19	31.33	30.31	30.95
2349	NYSE	CC	Tue, Jan 2, 2024	31.20	32.70	31.03	31.78
2348	NYSE	CC	Fri, Dec 29, 2023	31.91	32.03	31.18	31.54
2347	NYSE	CC	Thu, Dec 28, 2023	32.29	32.42	31.93	32.14
2346	NYSE	CC	Wed, Dec 27, 2023	32.42	32.56	32.02	32.47
2345	NYSE	CC	Tue, Dec 26, 2023	31.77	32.61	31.66	32.42
2344	NYSE	CC	Fri, Dec 22, 2023	31.20	32.64	31.13	31.79
2343	NYSE	CC	Thu, Dec 21, 2023	30.77	31.29	30.04	31.06
2342	NYSE	CC	Wed, Dec 20, 2023	30.60	30.97	30.21	30.30
2341	NYSE	CC	Tue, Dec 19, 2023	31.22	31.37	30.48	30.82
2340	NYSE	CC	Mon, Dec 18, 2023	30.76	30.95	30.20	30.81
2339	NYSE	CC	Fri, Dec 15, 2023	31.32	31.58	30.18	30.44
2338	NYSE	CC	Thu, Dec 14, 2023	29.87	31.83	29.87	31.40
2337	NYSE	CC	Wed, Dec 13, 2023	28.27	29.22	27.94	29.16
2336	NYSE	CC	Tue, Dec 12, 2023	28.99	28.99	28.17	28.45
2335	NYSE	CC	Mon, Dec 11, 2023	28.76	29.19	28.64	29.02
2334	NYSE	CC	Fri, Dec 8, 2023	28.85	29.62	28.71	28.90
2333	NYSE	CC	Thu, Dec 7, 2023	28.99	29.07	28.52	28.79
2332	NYSE	CC	Wed, Dec 6, 2023	29.00	29.68	28.57	28.79
2331	NYSE	CC	Tue, Dec 5, 2023	29.31	29.34	28.49	28.73
2330	NYSE	CC	Mon, Dec 4, 2023	29.53	29.92	29.32	29.58
2329	NYSE	CC	Fri, Dec 1, 2023	28.60	29.89	28.46	29.68
2328	NYSE	CC	Thu, Nov 30, 2023	26.82	27.64	26.56	27.43
2327	NYSE	CC	Wed, Nov 29, 2023	26.60	27.17	26.46	26.70
2326	NYSE	CC	Tue, Nov 28, 2023	26.19	26.31	25.75	26.13
2325	NYSE	CC	Mon, Nov 27, 2023	26.12	26.23	25.90	26.19
2324	NYSE	CC	Fri, Nov 24, 2023	26.17	26.79	26.17	26.37
2323	NYSE	CC	Wed, Nov 22, 2023	26.07	26.30	25.74	26.22
2322	NYSE	CC	Tue, Nov 21, 2023	26.85	26.92	25.95	25.98
2321	NYSE	CC	Mon, Nov 20, 2023	27.29	27.32	26.84	27.03
2320	NYSE	CC	Fri, Nov 17, 2023	26.77	27.33	26.74	27.28
2319	NYSE	CC	Thu, Nov 16, 2023	27.00	27.07	26.38	26.49
2318	NYSE	CC	Wed, Nov 15, 2023	26.83	27.40	26.67	27.13
2317	NYSE	CC	Tue, Nov 14, 2023	25.46	27.51	25.45	26.83
2316	NYSE	CC	Mon, Nov 13, 2023	24.21	25.11	24.06	24.83
2315	NYSE	CC	Fri, Nov 10, 2023	24.40	24.46	23.89	24.42
2314	NYSE	CC	Thu, Nov 9, 2023	24.98	24.98	24.14	24.31
2313	NYSE	CC	Wed, Nov 8, 2023	24.71	24.77	24.26	24.64
2312	NYSE	CC	Tue, Nov 7, 2023	25.08	25.10	24.45	24.72
2311	NYSE	CC	Mon, Nov 6, 2023	25.79	25.99	25.20	25.26
2310	NYSE	CC	Fri, Nov 3, 2023	24.61	26.14	24.61	25.68
2309	NYSE	CC	Thu, Nov 2, 2023	24.26	24.49	23.93	24.44
2308	NYSE	CC	Wed, Nov 1, 2023	23.85	24.05	23.48	23.94
2307	NYSE	CC	Tue, Oct 31, 2023	24.75	24.90	24.04	24.11
2306	NYSE	CC	Mon, Oct 30, 2023	23.87	25.10	23.87	24.72
2305	NYSE	CC	Fri, Oct 27, 2023	23.97	24.64	22.88	23.58
2304	NYSE	CC	Thu, Oct 26, 2023	23.67	24.60	23.46	24.24
2303	NYSE	CC	Wed, Oct 25, 2023	23.87	24.05	23.49	23.61
2302	NYSE	CC	Tue, Oct 24, 2023	24.77	24.83	24.07	24.09
2301	NYSE	CC	Mon, Oct 23, 2023	24.55	24.89	24.38	24.54
2300	NYSE	CC	Fri, Oct 20, 2023	25.05	25.49	24.95	24.98
2299	NYSE	CC	Thu, Oct 19, 2023	25.51	25.78	24.93	25.03
2298	NYSE	CC	Wed, Oct 18, 2023	25.97	26.16	25.39	25.79
2297	NYSE	CC	Tue, Oct 17, 2023	25.75	26.90	25.75	26.66
2296	NYSE	CC	Mon, Oct 16, 2023	26.02	26.39	25.83	26.03
2295	NYSE	CC	Fri, Oct 13, 2023	25.80	25.88	25.37	25.67
2294	NYSE	CC	Thu, Oct 12, 2023	26.51	26.51	25.26	25.68
2293	NYSE	CC	Wed, Oct 11, 2023	26.39	26.84	26.05	26.49
2292	NYSE	CC	Tue, Oct 10, 2023	26.19	26.53	25.80	26.31
2291	NYSE	CC	Mon, Oct 9, 2023	25.89	26.17	25.66	25.81
2290	NYSE	CC	Fri, Oct 6, 2023	26.40	26.66	25.80	26.18
2289	NYSE	CC	Thu, Oct 5, 2023	26.89	27.40	26.17	26.48
2288	NYSE	CC	Wed, Oct 4, 2023	26.96	27.08	26.21	27.05
2287	NYSE	CC	Tue, Oct 3, 2023	27.00	27.34	26.73	26.83
2286	NYSE	CC	Mon, Oct 2, 2023	27.76	27.92	27.01	27.34
2285	NYSE	CC	Fri, Sep 29, 2023	28.17	28.52	27.88	28.05
2284	NYSE	CC	Thu, Sep 28, 2023	27.49	28.42	27.49	27.80
2283	NYSE	CC	Wed, Sep 27, 2023	28.92	29.14	27.28	27.48
2282	NYSE	CC	Tue, Sep 26, 2023	29.30	29.49	28.15	28.62
2281	NYSE	CC	Mon, Sep 25, 2023	29.93	30.58	29.43	29.74
2280	NYSE	CC	Fri, Sep 22, 2023	30.50	30.69	30.10	30.12
2279	NYSE	CC	Thu, Sep 21, 2023	30.57	31.01	30.33	30.43
2278	NYSE	CC	Wed, Sep 20, 2023	31.32	31.80	30.90	30.92
2277	NYSE	CC	Tue, Sep 19, 2023	31.46	31.82	31.02	31.09
2276	NYSE	CC	Mon, Sep 18, 2023	31.86	31.86	31.39	31.54
2275	NYSE	CC	Fri, Sep 15, 2023	32.12	32.47	31.69	31.85
2274	NYSE	CC	Thu, Sep 14, 2023	32.05	32.36	31.81	32.33
2273	NYSE	CC	Wed, Sep 13, 2023	31.83	32.03	31.42	31.55
2272	NYSE	CC	Tue, Sep 12, 2023	31.50	32.06	31.50	31.87
2271	NYSE	CC	Mon, Sep 11, 2023	32.31	32.39	31.66	31.74
2270	NYSE	CC	Fri, Sep 8, 2023	32.00	32.21	31.52	31.97
2269	NYSE	CC	Thu, Sep 7, 2023	32.89	33.17	31.70	31.89
2268	NYSE	CC	Wed, Sep 6, 2023	33.33	33.74	32.89	33.31
2267	NYSE	CC	Tue, Sep 5, 2023	34.47	34.51	33.23	33.33
2266	NYSE	CC	Fri, Sep 1, 2023	34.49	35.15	34.39	34.99
2265	NYSE	CC	Thu, Aug 31, 2023	34.12	34.39	33.79	34.02
2264	NYSE	CC	Wed, Aug 30, 2023	34.21	34.32	33.81	34.00
2263	NYSE	CC	Tue, Aug 29, 2023	33.48	34.31	33.43	34.22
2262	NYSE	CC	Mon, Aug 28, 2023	33.00	33.55	32.99	33.42
2261	NYSE	CC	Fri, Aug 25, 2023	32.48	32.94	32.10	32.74
2260	NYSE	CC	Thu, Aug 24, 2023	31.90	33.04	31.76	32.24
2259	NYSE	CC	Wed, Aug 23, 2023	31.92	32.46	31.71	32.01
2258	NYSE	CC	Tue, Aug 22, 2023	32.04	32.21	31.70	32.03
2257	NYSE	CC	Mon, Aug 21, 2023	32.53	32.64	31.75	31.90
2256	NYSE	CC	Fri, Aug 18, 2023	32.01	32.55	31.97	32.38
2255	NYSE	CC	Thu, Aug 17, 2023	32.78	32.88	32.32	32.44
2254	NYSE	CC	Wed, Aug 16, 2023	33.02	33.32	32.40	32.54
2253	NYSE	CC	Tue, Aug 15, 2023	33.94	33.94	33.07	33.12
2252	NYSE	CC	Mon, Aug 14, 2023	33.93	34.44	33.59	34.41
2251	NYSE	CC	Fri, Aug 11, 2023	34.61	34.70	34.15	34.05
2250	NYSE	CC	Thu, Aug 10, 2023	35.81	36.05	34.54	34.74
2249	NYSE	CC	Wed, Aug 9, 2023	37.08	37.14	35.54	35.60
2248	NYSE	CC	Tue, Aug 8, 2023	36.61	37.04	36.25	36.87
2247	NYSE	CC	Mon, Aug 7, 2023	37.39	37.49	36.79	37.33
2246	NYSE	CC	Fri, Aug 4, 2023	36.75	37.83	36.75	37.21
2245	NYSE	CC	Thu, Aug 3, 2023	36.26	37.14	35.73	36.57
2244	NYSE	CC	Wed, Aug 2, 2023	36.13	36.70	35.93	36.63
2243	NYSE	CC	Tue, Aug 1, 2023	36.40	36.95	36.11	36.86
2242	NYSE	CC	Mon, Jul 31, 2023	36.53	37.04	35.53	36.98
2241	NYSE	CC	Fri, Jul 28, 2023	37.42	38.44	36.49	36.57
2240	NYSE	CC	Thu, Jul 27, 2023	38.25	38.58	37.04	37.95
2239	NYSE	CC	Wed, Jul 26, 2023	38.29	38.80	38.07	38.41
2238	NYSE	CC	Tue, Jul 25, 2023	37.82	38.71	37.76	38.51
2237	NYSE	CC	Mon, Jul 24, 2023	38.30	38.49	37.44	37.55
2236	NYSE	CC	Fri, Jul 21, 2023	38.30	38.67	37.87	38.44
2235	NYSE	CC	Thu, Jul 20, 2023	38.90	39.05	38.10	38.33
2234	NYSE	CC	Wed, Jul 19, 2023	38.43	38.61	38.00	38.57
2233	NYSE	CC	Tue, Jul 18, 2023	38.30	38.94	38.17	38.57
2232	NYSE	CC	Mon, Jul 17, 2023	38.19	38.32	37.57	38.26
2231	NYSE	CC	Fri, Jul 14, 2023	38.76	38.76	37.59	38.30
2230	NYSE	CC	Thu, Jul 13, 2023	38.45	38.91	38.19	38.80
2229	NYSE	CC	Wed, Jul 12, 2023	38.04	38.84	38.00	38.32
2228	NYSE	CC	Tue, Jul 11, 2023	37.54	37.86	37.30	37.71
2227	NYSE	CC	Mon, Jul 10, 2023	36.79	37.47	36.48	37.23
2226	NYSE	CC	Fri, Jul 7, 2023	36.02	37.81	36.02	37.02
2225	NYSE	CC	Thu, Jul 6, 2023	35.60	36.19	35.30	35.97
2224	NYSE	CC	Wed, Jul 5, 2023	36.86	37.03	36.16	36.17
2223	NYSE	CC	Mon, Jul 3, 2023	36.89	37.44	36.81	37.23
2222	NYSE	CC	Fri, Jun 30, 2023	36.23	37.34	36.04	36.89
2221	NYSE	CC	Thu, Jun 29, 2023	35.35	36.16	35.03	35.89
2220	NYSE	CC	Wed, Jun 28, 2023	34.85	35.41	34.39	35.36
2219	NYSE	CC	Tue, Jun 27, 2023	34.17	35.27	34.05	34.91
2218	NYSE	CC	Mon, Jun 26, 2023	33.51	34.48	33.28	34.15
2217	NYSE	CC	Fri, Jun 23, 2023	32.79	33.59	32.46	33.48
2216	NYSE	CC	Thu, Jun 22, 2023	33.15	33.56	32.73	33.43
2215	NYSE	CC	Wed, Jun 21, 2023	33.53	34.12	33.26	33.95
2214	NYSE	CC	Tue, Jun 20, 2023	33.14	33.92	33.03	33.85
2213	NYSE	CC	Fri, Jun 16, 2023	34.37	34.37	33.48	33.90
2212	NYSE	CC	Thu, Jun 15, 2023	32.79	34.36	32.30	34.28
2211	NYSE	CC	Wed, Jun 14, 2023	32.37	33.13	32.17	33.10
2210	NYSE	CC	Tue, Jun 13, 2023	31.83	32.46	31.60	32.22
2209	NYSE	CC	Mon, Jun 12, 2023	32.47	32.71	31.16	31.45
2208	NYSE	CC	Fri, Jun 9, 2023	32.70	32.82	31.77	32.06
2207	NYSE	CC	Thu, Jun 8, 2023	34.20	34.25	32.61	33.00
2206	NYSE	CC	Wed, Jun 7, 2023	34.73	34.89	33.84	34.16
2205	NYSE	CC	Tue, Jun 6, 2023	33.87	35.01	33.63	34.72
2204	NYSE	CC	Mon, Jun 5, 2023	33.77	35.85	33.77	33.64
2203	NYSE	CC	Fri, Jun 2, 2023	30.70	34.28	30.36	33.64
2202	NYSE	CC	Thu, Jun 1, 2023	26.69	27.39	26.50	27.11
2201	NYSE	CC	Wed, May 31, 2023	27.43	27.54	26.40	26.49
2200	NYSE	CC	Tue, May 30, 2023	28.58	28.91	27.57	27.72
2199	NYSE	CC	Fri, May 26, 2023	28.12	28.56	27.57	28.52
2198	NYSE	CC	Thu, May 25, 2023	28.30	28.69	27.87	28.01
2197	NYSE	CC	Wed, May 24, 2023	28.73	28.82	28.30	28.40
2196	NYSE	CC	Tue, May 23, 2023	28.94	29.41	28.74	29.00
2195	NYSE	CC	Mon, May 22, 2023	29.77	29.92	29.08	29.14
2194	NYSE	CC	Fri, May 19, 2023	30.25	30.35	29.38	29.68
2193	NYSE	CC	Thu, May 18, 2023	28.50	30.20	28.45	29.99
2192	NYSE	CC	Wed, May 17, 2023	28.01	28.83	27.93	28.63
2191	NYSE	CC	Tue, May 16, 2023	28.78	29.02	27.85	27.87
2190	NYSE	CC	Mon, May 15, 2023	28.54	29.08	28.23	28.98
2189	NYSE	CC	Fri, May 12, 2023	28.11	28.32	27.96	28.30
2188	NYSE	CC	Thu, May 11, 2023	28.43	28.81	28.16	27.92
2187	NYSE	CC	Wed, May 10, 2023	29.62	29.69	28.49	28.85
2186	NYSE	CC	Tue, May 9, 2023	28.99	29.21	28.67	29.02
2185	NYSE	CC	Mon, May 8, 2023	29.93	30.05	29.07	29.36
2184	NYSE	CC	Fri, May 5, 2023	29.19	29.55	28.94	29.51
2183	NYSE	CC	Thu, May 4, 2023	29.20	29.38	27.76	28.50
2182	NYSE	CC	Wed, May 3, 2023	30.40	30.86	29.10	29.19
2181	NYSE	CC	Tue, May 2, 2023	29.31	30.48	28.42	30.35
2180	NYSE	CC	Mon, May 1, 2023	29.39	30.17	29.22	29.76
2179	NYSE	CC	Fri, Apr 28, 2023	27.63	29.35	27.63	29.07
2178	NYSE	CC	Thu, Apr 27, 2023	27.60	28.05	26.96	27.95
2177	NYSE	CC	Wed, Apr 26, 2023	27.32	27.68	27.12	27.31
2176	NYSE	CC	Tue, Apr 25, 2023	28.37	28.64	27.54	27.57
2175	NYSE	CC	Mon, Apr 24, 2023	28.30	28.95	28.25	28.92
2174	NYSE	CC	Fri, Apr 21, 2023	28.52	28.60	28.07	28.22
2173	NYSE	CC	Thu, Apr 20, 2023	28.89	29.11	28.54	28.73
2172	NYSE	CC	Wed, Apr 19, 2023	29.28	29.40	29.05	29.27
2171	NYSE	CC	Tue, Apr 18, 2023	29.69	29.78	29.27	29.52
2170	NYSE	CC	Mon, Apr 17, 2023	29.94	29.94	29.40	29.62
2169	NYSE	CC	Fri, Apr 14, 2023	30.29	30.47	29.29	29.80
2168	NYSE	CC	Thu, Apr 13, 2023	29.73	30.29	29.34	30.22
2167	NYSE	CC	Wed, Apr 12, 2023	30.69	30.69	29.44	29.58
2166	NYSE	CC	Tue, Apr 11, 2023	29.87	30.35	29.78	30.18
2165	NYSE	CC	Mon, Apr 10, 2023	28.53	29.91	28.52	29.81
2164	NYSE	CC	Thu, Apr 6, 2023	28.64	28.65	28.24	28.49
2163	NYSE	CC	Wed, Apr 5, 2023	28.86	29.02	28.40	28.74
2162	NYSE	CC	Tue, Apr 4, 2023	30.29	30.29	29.04	29.38
2161	NYSE	CC	Mon, Apr 3, 2023	30.14	30.71	30.04	30.28
2160	NYSE	CC	Fri, Mar 31, 2023	29.85	30.05	29.44	29.94
2159	NYSE	CC	Thu, Mar 30, 2023	30.31	30.36	29.53	29.63
2158	NYSE	CC	Wed, Mar 29, 2023	29.85	30.08	29.48	29.78
2157	NYSE	CC	Tue, Mar 28, 2023	29.15	29.49	28.95	29.32
2156	NYSE	CC	Mon, Mar 27, 2023	29.34	29.75	29.07	29.16
2155	NYSE	CC	Fri, Mar 24, 2023	27.97	28.81	27.75	28.80
2154	NYSE	CC	Thu, Mar 23, 2023	29.32	29.91	28.12	28.38
2153	NYSE	CC	Wed, Mar 22, 2023	29.73	30.29	29.16	29.18
2152	NYSE	CC	Tue, Mar 21, 2023	29.86	30.34	29.70	29.92
2151	NYSE	CC	Mon, Mar 20, 2023	29.12	29.52	28.71	29.12
2150	NYSE	CC	Fri, Mar 17, 2023	29.14	29.15	28.21	28.67
2149	NYSE	CC	Thu, Mar 16, 2023	27.99	29.44	27.75	29.39
2148	NYSE	CC	Wed, Mar 15, 2023	29.90	30.22	28.28	28.57
2147	NYSE	CC	Tue, Mar 14, 2023	31.15	31.48	30.47	31.09
2146	NYSE	CC	Mon, Mar 13, 2023	30.40	30.93	30.05	30.17
2145	NYSE	CC	Fri, Mar 10, 2023	32.55	32.58	31.03	31.21
2144	NYSE	CC	Thu, Mar 9, 2023	34.15	34.33	32.69	32.72
2143	NYSE	CC	Wed, Mar 8, 2023	34.13	34.51	33.64	34.13
2142	NYSE	CC	Tue, Mar 7, 2023	35.52	35.78	33.72	34.21
2141	NYSE	CC	Mon, Mar 6, 2023	36.46	36.63	35.20	35.58
2140	NYSE	CC	Fri, Mar 3, 2023	36.25	36.94	35.91	36.73
2139	NYSE	CC	Thu, Mar 2, 2023	34.50	36.21	34.35	36.12
2138	NYSE	CC	Wed, Mar 1, 2023	34.22	35.25	33.94	34.84
2137	NYSE	CC	Tue, Feb 28, 2023	33.75	34.58	33.75	34.18
2136	NYSE	CC	Mon, Feb 27, 2023	34.32	34.65	33.98	34.05
2135	NYSE	CC	Fri, Feb 24, 2023	33.14	33.84	32.94	33.75
2134	NYSE	CC	Thu, Feb 23, 2023	33.80	34.03	33.37	33.94
2133	NYSE	CC	Wed, Feb 22, 2023	33.47	33.94	33.30	33.54
2132	NYSE	CC	Tue, Feb 21, 2023	34.69	34.91	32.83	33.45
2131	NYSE	CC	Fri, Feb 17, 2023	34.63	35.09	34.26	35.08
2130	NYSE	CC	Thu, Feb 16, 2023	33.58	35.59	33.47	34.85
2129	NYSE	CC	Wed, Feb 15, 2023	34.15	34.79	33.96	34.47
2128	NYSE	CC	Tue, Feb 14, 2023	34.68	35.19	34.34	34.67
2127	NYSE	CC	Mon, Feb 13, 2023	34.58	35.22	34.12	35.06
2126	NYSE	CC	Fri, Feb 10, 2023	33.94	34.55	32.71	34.35
2125	NYSE	CC	Thu, Feb 9, 2023	35.37	35.50	33.16	33.50
2124	NYSE	CC	Wed, Feb 8, 2023	35.48	35.88	34.94	34.94
2123	NYSE	CC	Tue, Feb 7, 2023	35.26	35.97	34.99	35.89
2122	NYSE	CC	Mon, Feb 6, 2023	35.46	35.56	34.81	35.36
2121	NYSE	CC	Fri, Feb 3, 2023	35.54	36.19	35.34	35.89
2120	NYSE	CC	Thu, Feb 2, 2023	36.39	36.52	35.76	35.97
2119	NYSE	CC	Wed, Feb 1, 2023	36.10	36.70	35.27	36.33
2118	NYSE	CC	Tue, Jan 31, 2023	35.37	36.45	35.19	36.39
2117	NYSE	CC	Mon, Jan 30, 2023	34.76	35.22	34.31	35.13
2116	NYSE	CC	Fri, Jan 27, 2023	34.67	35.64	34.67	35.10
2115	NYSE	CC	Thu, Jan 26, 2023	33.95	35.01	33.65	34.98
2114	NYSE	CC	Wed, Jan 25, 2023	33.85	34.23	33.64	34.05
2113	NYSE	CC	Tue, Jan 24, 2023	34.75	35.40	34.17	34.46
2112	NYSE	CC	Mon, Jan 23, 2023	33.57	34.11	33.34	33.92
2111	NYSE	CC	Fri, Jan 20, 2023	32.77	33.83	32.50	33.72
2110	NYSE	CC	Thu, Jan 19, 2023	32.67	32.80	31.54	32.62
2109	NYSE	CC	Wed, Jan 18, 2023	33.62	34.13	33.07	33.09
2108	NYSE	CC	Tue, Jan 17, 2023	33.44	33.60	33.01	33.09
2107	NYSE	CC	Fri, Jan 13, 2023	32.97	33.73	32.72	33.58
2106	NYSE	CC	Thu, Jan 12, 2023	33.01	33.43	32.73	33.27
2105	NYSE	CC	Wed, Jan 11, 2023	32.67	33.26	32.61	32.96
2104	NYSE	CC	Tue, Jan 10, 2023	31.64	32.03	30.93	31.99
2103	NYSE	CC	Mon, Jan 9, 2023	32.83	33.06	32.49	32.55
2102	NYSE	CC	Fri, Jan 6, 2023	31.21	32.51	30.99	32.40
2101	NYSE	CC	Thu, Jan 5, 2023	31.04	31.37	30.48	30.70
2100	NYSE	CC	Wed, Jan 4, 2023	31.00	31.91	30.86	31.55
2099	NYSE	CC	Tue, Jan 3, 2023	30.64	31.01	30.14	30.62
2098	NYSE	CC	Fri, Dec 30, 2022	30.52	30.77	30.30	30.62
2097	NYSE	CC	Thu, Dec 29, 2022	30.10	31.17	29.97	30.88
2096	NYSE	CC	Wed, Dec 28, 2022	31.05	31.05	29.97	30.00
2095	NYSE	CC	Tue, Dec 27, 2022	30.95	31.22	30.67	30.92
2094	NYSE	CC	Fri, Dec 23, 2022	29.49	30.79	29.45	30.77
2093	NYSE	CC	Thu, Dec 22, 2022	30.55	30.60	29.08	29.63
2092	NYSE	CC	Wed, Dec 21, 2022	31.25	31.43	30.80	30.95
2091	NYSE	CC	Tue, Dec 20, 2022	30.38	31.15	30.21	30.93
2090	NYSE	CC	Mon, Dec 19, 2022	30.74	31.09	29.96	30.27
2089	NYSE	CC	Fri, Dec 16, 2022	30.07	30.96	29.94	30.77
2088	NYSE	CC	Thu, Dec 15, 2022	31.12	31.12	30.19	30.28
2087	NYSE	CC	Wed, Dec 14, 2022	31.32	32.09	31.30	31.79
2086	NYSE	CC	Tue, Dec 13, 2022	31.71	32.29	31.29	31.51
2085	NYSE	CC	Mon, Dec 12, 2022	29.64	30.61	29.15	30.52
2084	NYSE	CC	Fri, Dec 9, 2022	29.71	30.19	29.40	29.54
2083	NYSE	CC	Thu, Dec 8, 2022	30.69	31.00	29.76	29.84
2082	NYSE	CC	Wed, Dec 7, 2022	30.43	31.10	30.16	30.34
2081	NYSE	CC	Tue, Dec 6, 2022	30.87	31.29	30.40	30.89
2080	NYSE	CC	Mon, Dec 5, 2022	30.87	31.19	30.57	30.75
2079	NYSE	CC	Fri, Dec 2, 2022	30.86	31.76	30.51	31.37
2078	NYSE	CC	Thu, Dec 1, 2022	31.15	31.82	31.00	31.25
2077	NYSE	CC	Wed, Nov 30, 2022	31.40	31.50	29.63	31.05
2076	NYSE	CC	Tue, Nov 29, 2022	30.85	31.28	30.17	31.01
2075	NYSE	CC	Mon, Nov 28, 2022	32.13	32.13	31.39	31.43
2074	NYSE	CC	Fri, Nov 25, 2022	32.64	32.84	32.27	32.78
2073	NYSE	CC	Wed, Nov 23, 2022	32.80	32.97	32.33	32.84
2072	NYSE	CC	Tue, Nov 22, 2022	32.76	33.16	32.59	32.86
2071	NYSE	CC	Mon, Nov 21, 2022	32.42	32.65	31.78	32.17
2070	NYSE	CC	Fri, Nov 18, 2022	33.52	33.57	32.76	33.07
2069	NYSE	CC	Thu, Nov 17, 2022	31.56	33.10	31.49	33.08
2068	NYSE	CC	Wed, Nov 16, 2022	33.12	33.40	32.24	32.39
2067	NYSE	CC	Tue, Nov 15, 2022	33.84	34.42	33.19	33.44
2066	NYSE	CC	Mon, Nov 14, 2022	32.86	33.74	32.66	33.40
2065	NYSE	CC	Fri, Nov 11, 2022	32.99	34.37	32.82	33.43
2064	NYSE	CC	Thu, Nov 10, 2022	30.96	32.49	30.96	32.45
2063	NYSE	CC	Wed, Nov 9, 2022	29.95	30.32	29.61	29.69
2062	NYSE	CC	Tue, Nov 8, 2022	30.63	31.09	30.15	30.36
2061	NYSE	CC	Mon, Nov 7, 2022	30.39	30.78	29.79	30.29
2060	NYSE	CC	Fri, Nov 4, 2022	28.88	30.99	28.88	30.25
2059	NYSE	CC	Thu, Nov 3, 2022	27.17	28.23	26.92	27.89
2058	NYSE	CC	Wed, Nov 2, 2022	28.77	29.32	27.80	27.83
2057	NYSE	CC	Tue, Nov 1, 2022	28.94	29.17	28.46	28.71
2056	NYSE	CC	Mon, Oct 31, 2022	28.57	29.11	28.42	28.63
2055	NYSE	CC	Fri, Oct 28, 2022	28.78	29.24	28.12	28.67
2054	NYSE	CC	Thu, Oct 27, 2022	29.39	29.93	28.81	28.91
2053	NYSE	CC	Wed, Oct 26, 2022	27.74	29.78	27.62	29.22
2052	NYSE	CC	Tue, Oct 25, 2022	28.38	29.72	28.33	29.05
2051	NYSE	CC	Mon, Oct 24, 2022	29.43	29.82	28.61	28.93
2050	NYSE	CC	Fri, Oct 21, 2022	28.58	29.68	28.58	29.51
2049	NYSE	CC	Thu, Oct 20, 2022	28.82	29.78	28.54	28.59
2048	NYSE	CC	Wed, Oct 19, 2022	28.81	29.41	28.39	28.77
2047	NYSE	CC	Tue, Oct 18, 2022	29.05	29.49	28.76	29.16
2046	NYSE	CC	Mon, Oct 17, 2022	27.17	28.35	27.08	28.29
2045	NYSE	CC	Fri, Oct 14, 2022	27.67	27.85	26.33	26.39
2044	NYSE	CC	Thu, Oct 13, 2022	25.65	27.66	25.61	27.41
2043	NYSE	CC	Wed, Oct 12, 2022	26.62	26.95	26.29	26.46
2042	NYSE	CC	Tue, Oct 11, 2022	26.54	26.94	26.16	26.53
2041	NYSE	CC	Mon, Oct 10, 2022	26.84	27.23	26.62	26.90
2040	NYSE	CC	Fri, Oct 7, 2022	26.54	26.92	26.00	26.37
2039	NYSE	CC	Thu, Oct 6, 2022	27.55	27.94	26.73	26.93
2038	NYSE	CC	Wed, Oct 5, 2022	26.26	28.18	26.07	27.91
2037	NYSE	CC	Tue, Oct 4, 2022	26.43	27.33	26.43	27.30
2036	NYSE	CC	Mon, Oct 3, 2022	25.13	26.32	25.10	26.02
2035	NYSE	CC	Fri, Sep 30, 2022	24.33	25.41	24.25	24.65
2034	NYSE	CC	Thu, Sep 29, 2022	24.02	24.23	23.58	24.19
2033	NYSE	CC	Wed, Sep 28, 2022	24.17	24.90	23.91	24.50
2032	NYSE	CC	Tue, Sep 27, 2022	24.37	24.71	23.85	24.10
2031	NYSE	CC	Mon, Sep 26, 2022	24.97	25.38	23.92	23.94
2030	NYSE	CC	Fri, Sep 23, 2022	25.85	26.18	24.80	25.23
2029	NYSE	CC	Thu, Sep 22, 2022	28.23	28.29	26.64	26.65
2028	NYSE	CC	Wed, Sep 21, 2022	29.19	29.98	28.10	28.14
2027	NYSE	CC	Tue, Sep 20, 2022	31.71	31.75	29.95	30.73
2026	NYSE	CC	Mon, Sep 19, 2022	30.83	32.56	30.53	32.43
2025	NYSE	CC	Fri, Sep 16, 2022	33.01	33.02	31.05	31.49
2024	NYSE	CC	Thu, Sep 15, 2022	33.84	34.80	33.52	33.81
2023	NYSE	CC	Wed, Sep 14, 2022	34.75	34.79	33.40	33.94
2022	NYSE	CC	Tue, Sep 13, 2022	35.35	35.78	34.62	34.89
2021	NYSE	CC	Mon, Sep 12, 2022	36.30	36.97	36.18	36.62
2020	NYSE	CC	Fri, Sep 9, 2022	35.13	36.00	35.13	35.73
2019	NYSE	CC	Thu, Sep 8, 2022	33.81	34.99	33.69	34.68
2018	NYSE	CC	Wed, Sep 7, 2022	32.75	34.34	32.57	34.33
2017	NYSE	CC	Tue, Sep 6, 2022	33.64	34.01	32.52	32.93
2016	NYSE	CC	Fri, Sep 2, 2022	34.13	34.33	32.99	33.24
2015	NYSE	CC	Thu, Sep 1, 2022	33.31	33.43	32.68	33.41
2014	NYSE	CC	Wed, Aug 31, 2022	34.51	34.56	33.61	33.73
2013	NYSE	CC	Tue, Aug 30, 2022	35.63	35.77	34.06	34.38
2012	NYSE	CC	Mon, Aug 29, 2022	35.20	35.67	35.02	35.38
2011	NYSE	CC	Fri, Aug 26, 2022	37.33	37.72	35.67	35.76
2010	NYSE	CC	Thu, Aug 25, 2022	36.58	37.31	36.58	37.30
2009	NYSE	CC	Wed, Aug 24, 2022	36.50	36.50	35.95	36.32
2008	NYSE	CC	Tue, Aug 23, 2022	36.11	36.85	36.05	36.60
2007	NYSE	CC	Mon, Aug 22, 2022	36.04	36.14	35.29	35.79
2006	NYSE	CC	Fri, Aug 19, 2022	36.93	37.15	36.40	36.75
2005	NYSE	CC	Thu, Aug 18, 2022	36.81	37.25	36.47	37.19
2004	NYSE	CC	Wed, Aug 17, 2022	36.71	36.73	36.11	36.55
2003	NYSE	CC	Tue, Aug 16, 2022	36.31	37.77	36.20	37.39
2002	NYSE	CC	Mon, Aug 15, 2022	35.91	36.54	35.68	36.38
2001	NYSE	CC	Fri, Aug 12, 2022	36.05	36.70	35.78	36.66
2000	NYSE	CC	Thu, Aug 11, 2022	35.80	36.74	35.78	35.75
1999	NYSE	CC	Wed, Aug 10, 2022	35.05	35.73	34.80	35.38
1998	NYSE	CC	Tue, Aug 9, 2022	34.47	34.64	34.02	34.44
1997	NYSE	CC	Mon, Aug 8, 2022	34.88	35.35	34.40	34.40
1996	NYSE	CC	Fri, Aug 5, 2022	34.63	35.21	34.39	34.49
1995	NYSE	CC	Thu, Aug 4, 2022	34.40	35.35	34.29	34.96
1994	NYSE	CC	Wed, Aug 3, 2022	35.03	35.03	33.97	34.46
1993	NYSE	CC	Tue, Aug 2, 2022	34.97	35.48	34.50	34.77
1992	NYSE	CC	Mon, Aug 1, 2022	35.59	35.66	34.51	35.12
1991	NYSE	CC	Fri, Jul 29, 2022	37.07	38.36	35.52	35.59
1990	NYSE	CC	Thu, Jul 28, 2022	34.50	34.92	34.13	34.90
1989	NYSE	CC	Wed, Jul 27, 2022	34.15	34.39	33.52	34.22
1988	NYSE	CC	Tue, Jul 26, 2022	34.01	34.38	33.73	34.02
1987	NYSE	CC	Mon, Jul 25, 2022	33.99	34.26	33.46	34.19
1986	NYSE	CC	Fri, Jul 22, 2022	34.37	34.70	33.40	33.56
1985	NYSE	CC	Thu, Jul 21, 2022	33.54	34.19	33.17	34.00
1984	NYSE	CC	Wed, Jul 20, 2022	33.70	34.29	33.26	33.79
1983	NYSE	CC	Tue, Jul 19, 2022	32.41	34.21	32.26	33.87
1982	NYSE	CC	Mon, Jul 18, 2022	31.89	32.83	31.80	31.88
1981	NYSE	CC	Fri, Jul 15, 2022	31.86	31.97	31.01	31.51
1980	NYSE	CC	Thu, Jul 14, 2022	30.68	31.06	30.24	31.01
1979	NYSE	CC	Wed, Jul 13, 2022	30.97	31.78	30.64	31.65
1978	NYSE	CC	Tue, Jul 12, 2022	30.84	32.36	30.84	31.70
1977	NYSE	CC	Mon, Jul 11, 2022	30.75	31.47	30.61	31.09
1976	NYSE	CC	Fri, Jul 8, 2022	31.89	31.89	30.74	31.24
1975	NYSE	CC	Thu, Jul 7, 2022	30.55	31.91	30.54	31.41
1974	NYSE	CC	Wed, Jul 6, 2022	29.93	30.37	29.15	30.22
1973	NYSE	CC	Tue, Jul 5, 2022	30.28	30.47	29.08	30.09
1972	NYSE	CC	Fri, Jul 1, 2022	31.64	32.71	30.26	31.47
1971	NYSE	CC	Thu, Jun 30, 2022	30.91	32.63	30.63	32.02
1970	NYSE	CC	Wed, Jun 29, 2022	31.92	31.92	30.89	31.72
1969	NYSE	CC	Tue, Jun 28, 2022	31.66	32.49	31.10	31.73
1968	NYSE	CC	Mon, Jun 27, 2022	31.64	31.78	31.00	31.35
1967	NYSE	CC	Fri, Jun 24, 2022	29.77	31.92	29.57	31.56
1966	NYSE	CC	Thu, Jun 23, 2022	30.89	31.37	28.87	29.39
1965	NYSE	CC	Wed, Jun 22, 2022	30.90	31.32	29.95	30.99
1964	NYSE	CC	Tue, Jun 21, 2022	32.34	32.86	31.41	31.44
1963	NYSE	CC	Fri, Jun 17, 2022	31.36	31.95	30.07	31.59
1962	NYSE	CC	Thu, Jun 16, 2022	34.52	34.52	30.60	31.65
1961	NYSE	CC	Wed, Jun 15, 2022	36.67	37.08	35.03	35.61
1960	NYSE	CC	Tue, Jun 14, 2022	37.69	37.69	35.70	36.36
1959	NYSE	CC	Mon, Jun 13, 2022	39.32	39.66	38.10	38.48
1958	NYSE	CC	Fri, Jun 10, 2022	41.04	41.59	40.17	40.71
1957	NYSE	CC	Thu, Jun 9, 2022	43.10	43.32	42.12	42.13
1956	NYSE	CC	Wed, Jun 8, 2022	44.23	44.42	43.28	43.50
1955	NYSE	CC	Tue, Jun 7, 2022	44.11	44.79	43.49	44.79
1954	NYSE	CC	Mon, Jun 6, 2022	44.00	44.95	43.61	44.43
1953	NYSE	CC	Fri, Jun 3, 2022	44.10	44.34	43.21	43.63
1952	NYSE	CC	Thu, Jun 2, 2022	43.69	44.54	43.33	44.53
1951	NYSE	CC	Wed, Jun 1, 2022	43.26	44.09	42.74	43.54
1950	NYSE	CC	Tue, May 31, 2022	43.61	43.91	42.90	43.09
1949	NYSE	CC	Fri, May 27, 2022	43.05	44.00	42.57	43.99
1948	NYSE	CC	Thu, May 26, 2022	41.73	43.49	41.73	43.17
1947	NYSE	CC	Wed, May 25, 2022	40.42	41.58	40.42	41.26
1946	NYSE	CC	Tue, May 24, 2022	40.60	41.05	39.59	40.84
1945	NYSE	CC	Mon, May 23, 2022	42.10	42.32	40.71	41.35
1944	NYSE	CC	Fri, May 20, 2022	41.85	42.26	39.60	40.80
1943	NYSE	CC	Thu, May 19, 2022	40.54	42.07	39.88	41.33
1942	NYSE	CC	Wed, May 18, 2022	42.27	43.06	40.98	41.35
1941	NYSE	CC	Tue, May 17, 2022	41.61	42.85	41.31	42.82
1940	NYSE	CC	Mon, May 16, 2022	39.29	41.36	38.33	40.53
1939	NYSE	CC	Fri, May 13, 2022	38.44	39.67	38.42	39.09
1938	NYSE	CC	Thu, May 12, 2022	37.91	38.32	36.81	37.67
1937	NYSE	CC	Wed, May 11, 2022	38.17	39.74	37.92	38.42
1936	NYSE	CC	Tue, May 10, 2022	39.11	39.53	36.77	37.60
1935	NYSE	CC	Mon, May 9, 2022	39.39	40.25	38.79	38.91
1934	NYSE	CC	Fri, May 6, 2022	39.85	40.64	38.67	40.06
1933	NYSE	CC	Thu, May 5, 2022	40.92	41.79	39.59	39.89
1932	NYSE	CC	Wed, May 4, 2022	39.42	42.00	39.11	41.51
1931	NYSE	CC	Tue, May 3, 2022	35.83	39.20	35.76	38.91
1930	NYSE	CC	Mon, May 2, 2022	33.62	33.87	32.10	33.10
1929	NYSE	CC	Fri, Apr 29, 2022	33.41	34.32	32.99	33.07
1928	NYSE	CC	Thu, Apr 28, 2022	33.09	33.27	32.21	33.26
1927	NYSE	CC	Wed, Apr 27, 2022	32.65	33.62	32.34	32.64
1926	NYSE	CC	Tue, Apr 26, 2022	33.17	33.20	32.23	32.27
1925	NYSE	CC	Mon, Apr 25, 2022	33.17	33.39	31.53	33.29
1924	NYSE	CC	Fri, Apr 22, 2022	34.92	34.95	33.65	33.73
1923	NYSE	CC	Thu, Apr 21, 2022	36.09	36.57	34.99	35.12
1922	NYSE	CC	Wed, Apr 20, 2022	35.31	36.05	35.02	35.65
1921	NYSE	CC	Tue, Apr 19, 2022	33.77	35.53	33.66	35.35
1920	NYSE	CC	Mon, Apr 18, 2022	33.68	34.24	33.55	33.72
1919	NYSE	CC	Thu, Apr 14, 2022	33.87	34.30	33.46	33.80
1918	NYSE	CC	Wed, Apr 13, 2022	32.50	33.46	32.50	33.44
1917	NYSE	CC	Tue, Apr 12, 2022	32.84	33.30	32.38	32.51
1916	NYSE	CC	Mon, Apr 11, 2022	32.38	33.38	32.19	32.44
1915	NYSE	CC	Fri, Apr 8, 2022	31.78	32.59	31.62	32.30
1914	NYSE	CC	Thu, Apr 7, 2022	31.71	31.81	30.59	31.62
1913	NYSE	CC	Wed, Apr 6, 2022	32.26	32.29	31.44	31.94
1912	NYSE	CC	Tue, Apr 5, 2022	32.00	32.74	31.97	32.61
1911	NYSE	CC	Mon, Apr 4, 2022	32.32	32.49	31.76	32.32
1910	NYSE	CC	Fri, Apr 1, 2022	31.98	32.47	31.92	32.26
1909	NYSE	CC	Thu, Mar 31, 2022	32.24	32.58	31.48	31.48
1908	NYSE	CC	Wed, Mar 30, 2022	32.29	32.66	32.00	32.23
1907	NYSE	CC	Tue, Mar 29, 2022	31.95	32.59	31.62	32.18
1906	NYSE	CC	Mon, Mar 28, 2022	31.92	32.00	31.26	31.64
1905	NYSE	CC	Fri, Mar 25, 2022	31.82	32.15	31.63	32.03
1904	NYSE	CC	Thu, Mar 24, 2022	30.97	32.15	30.70	32.02
1903	NYSE	CC	Wed, Mar 23, 2022	30.23	30.91	30.08	30.55
1902	NYSE	CC	Tue, Mar 22, 2022	30.29	30.75	30.01	30.54
1901	NYSE	CC	Mon, Mar 21, 2022	30.08	30.59	29.38	29.93
1900	NYSE	CC	Fri, Mar 18, 2022	28.91	30.19	28.71	30.09
1899	NYSE	CC	Thu, Mar 17, 2022	28.46	29.38	28.46	29.17
1898	NYSE	CC	Wed, Mar 16, 2022	28.31	29.07	28.20	28.84
1897	NYSE	CC	Tue, Mar 15, 2022	27.58	27.91	26.67	27.66
1896	NYSE	CC	Mon, Mar 14, 2022	27.15	28.37	27.10	27.57
1895	NYSE	CC	Fri, Mar 11, 2022	26.18	27.10	26.16	26.36
1894	NYSE	CC	Thu, Mar 10, 2022	24.97	26.04	24.87	25.88
1893	NYSE	CC	Wed, Mar 9, 2022	24.79	25.85	24.45	25.47
1892	NYSE	CC	Tue, Mar 8, 2022	23.72	24.53	22.56	23.70
1891	NYSE	CC	Mon, Mar 7, 2022	25.21	25.23	23.07	23.12
1890	NYSE	CC	Fri, Mar 4, 2022	26.11	26.25	25.05	25.23
1889	NYSE	CC	Thu, Mar 3, 2022	27.14	27.33	26.03	26.64
1888	NYSE	CC	Wed, Mar 2, 2022	26.44	27.52	26.41	27.01
1887	NYSE	CC	Tue, Mar 1, 2022	27.51	27.81	25.73	25.98
1886	NYSE	CC	Mon, Feb 28, 2022	27.87	28.07	27.13	27.60
1885	NYSE	CC	Fri, Feb 25, 2022	27.26	28.71	27.26	28.69
1884	NYSE	CC	Thu, Feb 24, 2022	26.86	27.12	26.06	27.02
1883	NYSE	CC	Wed, Feb 23, 2022	28.84	29.39	28.08	27.90
1882	NYSE	CC	Tue, Feb 22, 2022	29.24	29.69	28.40	28.61
1881	NYSE	CC	Fri, Feb 18, 2022	29.64	30.01	29.04	29.23
1880	NYSE	CC	Thu, Feb 17, 2022	30.76	30.99	29.52	29.53
1879	NYSE	CC	Wed, Feb 16, 2022	30.99	31.68	30.81	31.21
1878	NYSE	CC	Tue, Feb 15, 2022	29.95	31.15	29.65	31.02
1877	NYSE	CC	Mon, Feb 14, 2022	29.95	30.12	29.33	29.77
1876	NYSE	CC	Fri, Feb 11, 2022	32.35	32.54	29.81	30.00
1875	NYSE	CC	Thu, Feb 10, 2022	35.68	36.97	35.25	35.47
1874	NYSE	CC	Wed, Feb 9, 2022	34.66	36.14	34.66	36.04
1873	NYSE	CC	Tue, Feb 8, 2022	32.87	34.64	32.85	34.55
1872	NYSE	CC	Mon, Feb 7, 2022	33.09	33.15	32.57	32.70
1871	NYSE	CC	Fri, Feb 4, 2022	33.35	33.69	32.66	32.98
1870	NYSE	CC	Thu, Feb 3, 2022	33.46	34.53	33.34	33.51
1869	NYSE	CC	Wed, Feb 2, 2022	33.76	34.00	33.09	33.81
1868	NYSE	CC	Tue, Feb 1, 2022	33.00	33.65	32.74	33.57
1867	NYSE	CC	Mon, Jan 31, 2022	32.00	32.85	31.60	32.71
1866	NYSE	CC	Fri, Jan 28, 2022	32.50	32.51	31.53	32.47
1865	NYSE	CC	Thu, Jan 27, 2022	33.20	33.90	32.17	32.57
1864	NYSE	CC	Wed, Jan 26, 2022	33.28	33.74	32.15	32.61
1863	NYSE	CC	Tue, Jan 25, 2022	32.04	33.36	31.30	33.02
1862	NYSE	CC	Mon, Jan 24, 2022	32.62	33.00	31.08	32.75
1861	NYSE	CC	Fri, Jan 21, 2022	33.66	34.54	33.41	33.53
1860	NYSE	CC	Thu, Jan 20, 2022	35.49	35.69	34.26	34.33
1859	NYSE	CC	Wed, Jan 19, 2022	36.20	36.33	35.51	35.54
1858	NYSE	CC	Tue, Jan 18, 2022	36.05	36.21	35.03	35.63
1857	NYSE	CC	Fri, Jan 14, 2022	35.50	36.31	35.18	36.16
1856	NYSE	CC	Thu, Jan 13, 2022	36.00	36.69	35.94	36.07
1855	NYSE	CC	Wed, Jan 12, 2022	36.13	36.31	35.65	35.97
1854	NYSE	CC	Tue, Jan 11, 2022	35.50	35.62	34.87	35.57
1853	NYSE	CC	Mon, Jan 10, 2022	36.17	36.66	34.60	35.07
1852	NYSE	CC	Fri, Jan 7, 2022	35.75	36.33	35.54	36.03
1851	NYSE	CC	Thu, Jan 6, 2022	35.30	36.34	35.30	35.69
1850	NYSE	CC	Wed, Jan 5, 2022	35.90	36.34	35.04	35.20
1849	NYSE	CC	Tue, Jan 4, 2022	34.54	35.79	34.42	35.62
1848	NYSE	CC	Mon, Jan 3, 2022	33.90	34.77	33.87	34.00
1847	NYSE	CC	Fri, Dec 31, 2021	33.06	33.86	33.04	33.56
1846	NYSE	CC	Thu, Dec 30, 2021	33.37	34.09	33.16	33.18
1845	NYSE	CC	Wed, Dec 29, 2021	32.76	33.35	32.75	33.21
1844	NYSE	CC	Tue, Dec 28, 2021	32.69	33.59	32.52	33.10
1843	NYSE	CC	Mon, Dec 27, 2021	31.92	32.61	31.66	32.56
1842	NYSE	CC	Thu, Dec 23, 2021	32.14	32.20	31.58	31.72
1841	NYSE	CC	Wed, Dec 22, 2021	31.92	32.32	31.80	32.17
1840	NYSE	CC	Tue, Dec 21, 2021	31.71	32.12	31.51	31.96
1839	NYSE	CC	Mon, Dec 20, 2021	31.66	31.66	30.45	31.35
1838	NYSE	CC	Fri, Dec 17, 2021	32.54	32.79	32.09	32.42
1837	NYSE	CC	Thu, Dec 16, 2021	32.95	33.45	32.64	32.74
1836	NYSE	CC	Wed, Dec 15, 2021	32.10	32.63	31.06	32.60
1835	NYSE	CC	Tue, Dec 14, 2021	31.39	32.50	31.35	31.81
1834	NYSE	CC	Mon, Dec 13, 2021	32.60	32.80	31.30	31.47
1833	NYSE	CC	Fri, Dec 10, 2021	33.29	33.67	32.50	32.60
1832	NYSE	CC	Thu, Dec 9, 2021	31.65	33.08	31.53	32.83
1831	NYSE	CC	Wed, Dec 8, 2021	32.16	32.55	31.92	32.15
1830	NYSE	CC	Tue, Dec 7, 2021	31.12	32.26	31.06	31.95
1829	NYSE	CC	Mon, Dec 6, 2021	29.76	30.88	29.15	30.43
1828	NYSE	CC	Fri, Dec 3, 2021	29.99	30.28	28.86	29.25
1827	NYSE	CC	Thu, Dec 2, 2021	30.05	30.34	29.51	29.82
1826	NYSE	CC	Wed, Dec 1, 2021	30.67	31.69	29.69	29.70
1825	NYSE	CC	Tue, Nov 30, 2021	30.56	30.76	29.26	29.70
1824	NYSE	CC	Mon, Nov 29, 2021	31.50	31.79	30.53	31.04
1823	NYSE	CC	Fri, Nov 26, 2021	31.15	31.64	30.30	30.85
1822	NYSE	CC	Wed, Nov 24, 2021	32.94	33.33	32.51	32.52
1821	NYSE	CC	Tue, Nov 23, 2021	32.43	33.24	32.21	33.12
1820	NYSE	CC	Mon, Nov 22, 2021	32.00	32.95	31.94	32.33
1819	NYSE	CC	Fri, Nov 19, 2021	31.50	31.88	31.22	31.75
1818	NYSE	CC	Thu, Nov 18, 2021	32.60	32.66	31.71	31.90
1817	NYSE	CC	Wed, Nov 17, 2021	32.99	33.14	32.23	32.41
1816	NYSE	CC	Tue, Nov 16, 2021	33.11	33.49	32.97	33.05
1815	NYSE	CC	Mon, Nov 15, 2021	33.42	33.74	32.95	33.10
1814	NYSE	CC	Fri, Nov 12, 2021	32.39	33.28	32.25	33.16
1813	NYSE	CC	Thu, Nov 11, 2021	31.83	32.55	31.47	32.14
1812	NYSE	CC	Wed, Nov 10, 2021	31.35	31.77	31.16	31.30
1811	NYSE	CC	Tue, Nov 9, 2021	31.66	32.12	30.95	31.57
1810	NYSE	CC	Mon, Nov 8, 2021	33.05	33.39	31.70	31.73
1809	NYSE	CC	Fri, Nov 5, 2021	32.16	32.74	31.70	32.56
1808	NYSE	CC	Thu, Nov 4, 2021	30.30	30.46	29.03	29.52
1807	NYSE	CC	Wed, Nov 3, 2021	29.45	30.59	29.40	30.15
1806	NYSE	CC	Tue, Nov 2, 2021	28.58	29.63	28.49	29.50
1805	NYSE	CC	Mon, Nov 1, 2021	28.15	29.14	28.10	28.71
1804	NYSE	CC	Fri, Oct 29, 2021	28.19	28.65	27.70	28.02
1803	NYSE	CC	Thu, Oct 28, 2021	28.01	28.57	28.01	28.41
1802	NYSE	CC	Wed, Oct 27, 2021	28.80	29.00	27.92	27.95
1801	NYSE	CC	Tue, Oct 26, 2021	29.59	29.66	28.76	28.95
1800	NYSE	CC	Mon, Oct 25, 2021	29.57	29.89	29.37	29.43
1799	NYSE	CC	Fri, Oct 22, 2021	29.60	30.02	29.16	29.19
1798	NYSE	CC	Thu, Oct 21, 2021	30.37	30.38	29.03	29.53
1797	NYSE	CC	Wed, Oct 20, 2021	30.38	30.81	30.25	30.61
1796	NYSE	CC	Tue, Oct 19, 2021	30.79	30.84	30.40	30.53
1795	NYSE	CC	Mon, Oct 18, 2021	30.47	30.76	30.33	30.64
1794	NYSE	CC	Fri, Oct 15, 2021	31.17	31.46	30.83	30.89
1793	NYSE	CC	Thu, Oct 14, 2021	30.49	31.04	30.38	30.95
1792	NYSE	CC	Wed, Oct 13, 2021	30.76	30.91	29.84	30.04
1791	NYSE	CC	Tue, Oct 12, 2021	31.35	31.48	30.62	30.91
1790	NYSE	CC	Mon, Oct 11, 2021	31.29	32.15	31.26	31.37
1789	NYSE	CC	Fri, Oct 8, 2021	30.63	31.24	30.51	31.14
1788	NYSE	CC	Thu, Oct 7, 2021	30.39	30.87	30.19	30.46
1787	NYSE	CC	Wed, Oct 6, 2021	29.87	30.32	29.18	29.90
1786	NYSE	CC	Tue, Oct 5, 2021	29.68	30.58	29.45	30.39
1785	NYSE	CC	Mon, Oct 4, 2021	29.94	30.48	29.46	29.47
1784	NYSE	CC	Fri, Oct 1, 2021	29.29	30.38	29.14	29.92
1783	NYSE	CC	Thu, Sep 30, 2021	29.52	30.61	29.06	29.06
1782	NYSE	CC	Wed, Sep 29, 2021	29.32	29.55	29.00	29.30
1781	NYSE	CC	Tue, Sep 28, 2021	29.91	30.38	29.23	29.27
1780	NYSE	CC	Mon, Sep 27, 2021	27.47	30.23	27.45	29.88
1779	NYSE	CC	Fri, Sep 24, 2021	27.12	27.52	26.95	27.32
1778	NYSE	CC	Thu, Sep 23, 2021	27.56	27.95	27.34	27.35
1777	NYSE	CC	Wed, Sep 22, 2021	27.49	28.24	27.14	27.16
1776	NYSE	CC	Tue, Sep 21, 2021	28.22	28.39	26.51	27.01
1775	NYSE	CC	Mon, Sep 20, 2021	28.04	28.83	27.32	28.02
1774	NYSE	CC	Fri, Sep 17, 2021	30.34	30.64	29.56	29.75
1773	NYSE	CC	Thu, Sep 16, 2021	31.48	31.65	30.70	30.73
1772	NYSE	CC	Wed, Sep 15, 2021	31.14	31.67	31.03	31.56
1771	NYSE	CC	Tue, Sep 14, 2021	31.86	31.86	30.91	31.00
1770	NYSE	CC	Mon, Sep 13, 2021	31.66	32.34	30.92	31.61
1769	NYSE	CC	Fri, Sep 10, 2021	32.08	32.28	31.12	31.16
1768	NYSE	CC	Thu, Sep 9, 2021	31.10	32.05	30.88	31.61
1767	NYSE	CC	Wed, Sep 8, 2021	32.89	32.90	31.11	31.16
1766	NYSE	CC	Tue, Sep 7, 2021	32.99	33.23	32.78	32.80
1765	NYSE	CC	Fri, Sep 3, 2021	33.63	34.13	33.16	33.37
1764	NYSE	CC	Thu, Sep 2, 2021	33.51	34.06	33.30	33.70
1763	NYSE	CC	Wed, Sep 1, 2021	33.51	33.59	32.75	33.47
1762	NYSE	CC	Tue, Aug 31, 2021	33.78	33.87	33.10	33.51
1761	NYSE	CC	Mon, Aug 30, 2021	34.91	35.00	33.96	33.99
1760	NYSE	CC	Fri, Aug 27, 2021	34.19	35.13	33.91	34.73
1759	NYSE	CC	Thu, Aug 26, 2021	34.19	34.45	33.78	33.84
1758	NYSE	CC	Wed, Aug 25, 2021	33.49	34.54	33.28	34.19
1757	NYSE	CC	Tue, Aug 24, 2021	32.91	33.92	32.91	33.57
1756	NYSE	CC	Mon, Aug 23, 2021	31.97	32.66	31.61	32.55
1755	NYSE	CC	Fri, Aug 20, 2021	31.31	31.75	31.00	31.32
1754	NYSE	CC	Thu, Aug 19, 2021	32.28	32.62	31.32	31.39
1753	NYSE	CC	Wed, Aug 18, 2021	33.41	33.68	33.00	33.02
1752	NYSE	CC	Tue, Aug 17, 2021	33.44	33.90	33.02	33.68
1751	NYSE	CC	Mon, Aug 16, 2021	33.84	34.03	33.01	33.88
1750	NYSE	CC	Fri, Aug 13, 2021	34.15	34.70	34.15	34.49
1749	NYSE	CC	Thu, Aug 12, 2021	34.80	35.10	33.89	34.19
1748	NYSE	CC	Wed, Aug 11, 2021	34.35	34.87	33.79	34.80
1747	NYSE	CC	Tue, Aug 10, 2021	33.56	34.16	33.55	33.95
1746	NYSE	CC	Mon, Aug 9, 2021	33.39	33.94	33.00	33.68
1745	NYSE	CC	Fri, Aug 6, 2021	33.66	33.88	33.21	33.65
1744	NYSE	CC	Thu, Aug 5, 2021	32.97	33.57	32.96	32.99
1743	NYSE	CC	Wed, Aug 4, 2021	34.02	34.19	32.68	32.69
1742	NYSE	CC	Tue, Aug 3, 2021	34.26	34.35	32.88	34.15
1741	NYSE	CC	Mon, Aug 2, 2021	33.65	34.79	33.28	33.51
1740	NYSE	CC	Fri, Jul 30, 2021	33.30	34.79	33.04	33.25
1739	NYSE	CC	Thu, Jul 29, 2021	32.87	33.44	32.65	32.93
1738	NYSE	CC	Wed, Jul 28, 2021	32.30	32.94	31.71	32.62
1737	NYSE	CC	Tue, Jul 27, 2021	31.80	32.38	31.26	32.27
1736	NYSE	CC	Mon, Jul 26, 2021	31.96	32.63	31.96	32.28
1735	NYSE	CC	Fri, Jul 23, 2021	32.25	32.41	31.52	31.92
1734	NYSE	CC	Thu, Jul 22, 2021	32.33	32.39	31.75	31.89
1733	NYSE	CC	Wed, Jul 21, 2021	32.30	33.03	32.28	32.32
1732	NYSE	CC	Tue, Jul 20, 2021	30.98	32.34	30.87	32.12
1731	NYSE	CC	Mon, Jul 19, 2021	30.69	31.35	30.33	30.88
1730	NYSE	CC	Fri, Jul 16, 2021	33.99	34.11	31.72	31.83
1729	NYSE	CC	Thu, Jul 15, 2021	33.53	34.27	33.44	33.78
1728	NYSE	CC	Wed, Jul 14, 2021	34.25	35.18	33.94	33.99
1727	NYSE	CC	Tue, Jul 13, 2021	34.95	35.04	33.72	33.84
1726	NYSE	CC	Mon, Jul 12, 2021	34.07	35.19	33.76	34.88
1725	NYSE	CC	Fri, Jul 9, 2021	34.09	34.89	33.73	34.57
1724	NYSE	CC	Thu, Jul 8, 2021	32.99	33.91	32.74	33.31
1723	NYSE	CC	Wed, Jul 7, 2021	33.77	34.68	33.60	33.89
1722	NYSE	CC	Tue, Jul 6, 2021	35.50	35.75	33.72	33.93
1721	NYSE	CC	Fri, Jul 2, 2021	35.26	35.86	34.70	35.54
1720	NYSE	CC	Thu, Jul 1, 2021	35.35	35.94	35.03	35.46
1719	NYSE	CC	Wed, Jun 30, 2021	34.58	35.18	34.42	34.80
1718	NYSE	CC	Tue, Jun 29, 2021	34.74	35.27	34.16	34.51
1717	NYSE	CC	Mon, Jun 28, 2021	34.86	34.90	34.00	34.19
1716	NYSE	CC	Fri, Jun 25, 2021	35.63	36.30	34.71	34.91
1715	NYSE	CC	Thu, Jun 24, 2021	34.82	35.80	34.36	35.42
1714	NYSE	CC	Wed, Jun 23, 2021	34.32	34.89	33.86	34.36
1713	NYSE	CC	Tue, Jun 22, 2021	33.78	34.59	33.34	34.31
1712	NYSE	CC	Mon, Jun 21, 2021	33.38	33.99	33.25	33.55
1711	NYSE	CC	Fri, Jun 18, 2021	33.85	34.16	32.48	32.85
1710	NYSE	CC	Thu, Jun 17, 2021	36.40	36.57	33.32	34.16
1709	NYSE	CC	Wed, Jun 16, 2021	36.76	36.98	36.29	36.59
1708	NYSE	CC	Tue, Jun 15, 2021	36.41	36.84	35.93	36.81
1707	NYSE	CC	Mon, Jun 14, 2021	37.27	37.60	36.02	36.30
1706	NYSE	CC	Fri, Jun 11, 2021	37.59	37.95	37.09	37.41
1705	NYSE	CC	Thu, Jun 10, 2021	38.19	38.65	37.16	37.18
1704	NYSE	CC	Wed, Jun 9, 2021	38.48	38.87	37.30	37.88
1703	NYSE	CC	Tue, Jun 8, 2021	36.22	37.14	35.35	36.82
1702	NYSE	CC	Mon, Jun 7, 2021	37.21	37.47	36.04	36.38
1701	NYSE	CC	Fri, Jun 4, 2021	37.48	37.48	36.69	37.19
1700	NYSE	CC	Thu, Jun 3, 2021	36.90	37.45	36.29	37.20
1699	NYSE	CC	Wed, Jun 2, 2021	37.50	37.69	36.75	37.14
1698	NYSE	CC	Tue, Jun 1, 2021	36.56	37.57	36.47	37.37
1697	NYSE	CC	Fri, May 28, 2021	35.98	36.07	35.37	35.93
1696	NYSE	CC	Thu, May 27, 2021	35.80	36.20	35.05	35.79
1695	NYSE	CC	Wed, May 26, 2021	34.36	35.35	34.27	35.31
1694	NYSE	CC	Tue, May 25, 2021	34.39	34.93	34.22	34.40
1693	NYSE	CC	Mon, May 24, 2021	34.07	34.27	33.53	34.24
1692	NYSE	CC	Fri, May 21, 2021	33.77	34.18	33.40	33.89
1691	NYSE	CC	Thu, May 20, 2021	33.93	34.16	33.13	33.38
1690	NYSE	CC	Wed, May 19, 2021	33.50	33.79	32.83	33.22
1689	NYSE	CC	Tue, May 18, 2021	34.88	35.00	34.17	34.23
1688	NYSE	CC	Mon, May 17, 2021	33.59	34.86	33.50	34.71
1687	NYSE	CC	Fri, May 14, 2021	33.77	33.97	33.33	33.71
1686	NYSE	CC	Thu, May 13, 2021	32.66	34.07	32.14	33.52
1685	NYSE	CC	Wed, May 12, 2021	34.03	34.22	32.29	32.45
1684	NYSE	CC	Tue, May 11, 2021	33.52	34.37	33.09	34.32
1683	NYSE	CC	Mon, May 10, 2021	35.00	35.53	34.05	34.14
1682	NYSE	CC	Fri, May 7, 2021	34.70	35.25	34.26	34.63
1681	NYSE	CC	Thu, May 6, 2021	33.81	34.68	32.92	34.65
1680	NYSE	CC	Wed, May 5, 2021	32.09	34.17	31.88	33.78
1679	NYSE	CC	Tue, May 4, 2021	30.76	31.57	29.53	31.53
1678	NYSE	CC	Mon, May 3, 2021	30.86	31.58	30.46	31.01
1677	NYSE	CC	Fri, Apr 30, 2021	30.82	31.27	30.15	30.20
1676	NYSE	CC	Thu, Apr 29, 2021	31.84	32.21	30.91	31.16
1675	NYSE	CC	Wed, Apr 28, 2021	31.21	31.55	30.96	31.34
1674	NYSE	CC	Tue, Apr 27, 2021	31.06	31.32	30.71	31.02
1673	NYSE	CC	Mon, Apr 26, 2021	30.06	31.44	30.06	31.29
1672	NYSE	CC	Fri, Apr 23, 2021	29.06	30.11	28.99	30.00
1671	NYSE	CC	Thu, Apr 22, 2021	29.70	29.80	28.78	28.89
1670	NYSE	CC	Wed, Apr 21, 2021	28.94	29.85	28.94	29.67
1669	NYSE	CC	Tue, Apr 20, 2021	29.64	29.73	28.17	29.10
1668	NYSE	CC	Mon, Apr 19, 2021	30.34	30.52	29.69	29.85
1667	NYSE	CC	Fri, Apr 16, 2021	30.47	30.95	29.97	30.12
1666	NYSE	CC	Thu, Apr 15, 2021	29.99	30.16	29.60	29.97
1665	NYSE	CC	Wed, Apr 14, 2021	28.64	29.80	28.64	29.63
1664	NYSE	CC	Tue, Apr 13, 2021	29.09	29.33	28.39	28.79
1663	NYSE	CC	Mon, Apr 12, 2021	28.00	29.02	27.95	29.02
1662	NYSE	CC	Fri, Apr 9, 2021	27.42	27.85	27.22	27.85
1661	NYSE	CC	Thu, Apr 8, 2021	28.53	28.61	27.38	27.43
1660	NYSE	CC	Wed, Apr 7, 2021	28.80	28.90	28.37	28.51
1659	NYSE	CC	Tue, Apr 6, 2021	29.05	29.29	28.38	28.78
1658	NYSE	CC	Mon, Apr 5, 2021	28.61	29.04	28.52	28.99
1657	NYSE	CC	Thu, Apr 1, 2021	28.14	28.36	27.86	28.20
1656	NYSE	CC	Wed, Mar 31, 2021	28.03	28.95	27.84	27.91
1655	NYSE	CC	Tue, Mar 30, 2021	28.36	28.50	27.17	27.78
1654	NYSE	CC	Mon, Mar 29, 2021	27.55	28.48	27.50	28.21
1653	NYSE	CC	Fri, Mar 26, 2021	26.61	27.71	26.31	27.66
1652	NYSE	CC	Thu, Mar 25, 2021	24.50	26.46	24.46	26.29
1651	NYSE	CC	Wed, Mar 24, 2021	25.30	25.91	24.84	24.85
1650	NYSE	CC	Tue, Mar 23, 2021	26.57	26.80	24.62	25.03
1649	NYSE	CC	Mon, Mar 22, 2021	26.51	27.14	25.91	26.92
1648	NYSE	CC	Fri, Mar 19, 2021	26.86	26.89	25.90	26.57
1647	NYSE	CC	Thu, Mar 18, 2021	27.44	27.95	26.76	26.83
1646	NYSE	CC	Wed, Mar 17, 2021	26.50	27.50	26.38	27.48
1645	NYSE	CC	Tue, Mar 16, 2021	26.60	26.67	25.53	26.38
1644	NYSE	CC	Mon, Mar 15, 2021	29.07	29.07	25.67	26.67
1643	NYSE	CC	Fri, Mar 12, 2021	27.35	28.86	27.20	28.74
1642	NYSE	CC	Thu, Mar 11, 2021	27.21	28.03	26.90	27.35
1641	NYSE	CC	Wed, Mar 10, 2021	25.74	27.18	25.74	26.94
1640	NYSE	CC	Tue, Mar 9, 2021	26.57	26.84	25.46	25.76
1639	NYSE	CC	Mon, Mar 8, 2021	27.51	27.72	26.30	26.35
1638	NYSE	CC	Fri, Mar 5, 2021	26.57	27.46	25.87	27.40
1637	NYSE	CC	Thu, Mar 4, 2021	25.55	26.86	25.39	26.08
1636	NYSE	CC	Wed, Mar 3, 2021	24.50	25.60	24.43	25.50
1635	NYSE	CC	Tue, Mar 2, 2021	24.01	24.68	23.99	24.42
1634	NYSE	CC	Mon, Mar 1, 2021	24.11	24.31	23.92	24.01
1633	NYSE	CC	Fri, Feb 26, 2021	23.86	24.10	23.30	23.53
1632	NYSE	CC	Thu, Feb 25, 2021	24.73	24.91	23.65	23.70
1631	NYSE	CC	Wed, Feb 24, 2021	25.04	25.41	24.69	24.85
1630	NYSE	CC	Tue, Feb 23, 2021	25.06	25.21	24.10	24.98
1629	NYSE	CC	Mon, Feb 22, 2021	25.93	26.13	25.25	25.43
1628	NYSE	CC	Fri, Feb 19, 2021	25.05	26.22	25.05	25.95
1627	NYSE	CC	Thu, Feb 18, 2021	25.72	26.17	24.83	24.85
1626	NYSE	CC	Wed, Feb 17, 2021	26.37	26.95	25.91	25.94
1625	NYSE	CC	Tue, Feb 16, 2021	26.20	26.89	26.11	26.34
1624	NYSE	CC	Fri, Feb 12, 2021	28.42	28.42	25.51	26.14
1623	NYSE	CC	Thu, Feb 11, 2021	26.95	27.61	26.35	27.49
1622	NYSE	CC	Wed, Feb 10, 2021	27.65	27.67	26.72	26.83
1621	NYSE	CC	Tue, Feb 9, 2021	27.38	27.63	26.83	27.29
1620	NYSE	CC	Mon, Feb 8, 2021	27.87	28.15	27.33	27.53
1619	NYSE	CC	Fri, Feb 5, 2021	27.12	27.70	26.86	27.46
1618	NYSE	CC	Thu, Feb 4, 2021	26.37	27.14	26.10	26.80
1617	NYSE	CC	Wed, Feb 3, 2021	26.22	26.72	26.07	26.48
1616	NYSE	CC	Tue, Feb 2, 2021	27.14	27.28	26.05	26.47
1615	NYSE	CC	Mon, Feb 1, 2021	26.76	27.08	26.28	26.76
1614	NYSE	CC	Fri, Jan 29, 2021	27.65	27.65	25.65	26.34
1613	NYSE	CC	Thu, Jan 28, 2021	27.48	28.37	27.19	27.51
1612	NYSE	CC	Wed, Jan 27, 2021	26.18	27.75	25.65	27.28
1611	NYSE	CC	Tue, Jan 26, 2021	27.15	27.30	26.51	26.79
1610	NYSE	CC	Mon, Jan 25, 2021	27.27	27.48	25.71	27.03
1609	NYSE	CC	Fri, Jan 22, 2021	26.56	27.55	25.99	27.35
1608	NYSE	CC	Thu, Jan 21, 2021	28.35	28.68	26.97	26.98
1607	NYSE	CC	Wed, Jan 20, 2021	29.00	29.37	28.32	28.35
1606	NYSE	CC	Tue, Jan 19, 2021	27.49	28.75	27.40	28.70
1605	NYSE	CC	Fri, Jan 15, 2021	27.18	27.53	26.67	27.08
1604	NYSE	CC	Thu, Jan 14, 2021	27.40	27.90	27.15	27.25
1603	NYSE	CC	Wed, Jan 13, 2021	27.30	27.46	26.42	27.02
1602	NYSE	CC	Tue, Jan 12, 2021	27.33	27.60	26.85	27.20
1601	NYSE	CC	Mon, Jan 11, 2021	26.93	27.65	26.51	27.33
1600	NYSE	CC	Fri, Jan 8, 2021	29.20	29.20	27.13	27.53
1599	NYSE	CC	Thu, Jan 7, 2021	28.42	28.81	27.29	27.89
1598	NYSE	CC	Wed, Jan 6, 2021	26.17	28.91	25.88	28.06
1597	NYSE	CC	Tue, Jan 5, 2021	24.87	26.58	24.87	26.37
1596	NYSE	CC	Mon, Jan 4, 2021	25.12	25.78	24.72	24.82
1595	NYSE	CC	Thu, Dec 31, 2020	25.19	25.47	24.55	24.79
1594	NYSE	CC	Wed, Dec 30, 2020	24.84	25.69	24.79	25.31
1593	NYSE	CC	Tue, Dec 29, 2020	25.90	26.00	24.28	24.79
1592	NYSE	CC	Mon, Dec 28, 2020	27.19	27.40	25.79	25.82
1591	NYSE	CC	Thu, Dec 24, 2020	26.71	26.93	26.40	26.92
1590	NYSE	CC	Wed, Dec 23, 2020	27.00	27.11	26.46	26.62
1589	NYSE	CC	Tue, Dec 22, 2020	27.47	27.58	26.65	26.68
1588	NYSE	CC	Mon, Dec 21, 2020	26.44	27.48	26.20	27.38
1587	NYSE	CC	Fri, Dec 18, 2020	27.80	27.87	26.77	27.00
1586	NYSE	CC	Thu, Dec 17, 2020	27.31	27.87	27.07	27.77
1585	NYSE	CC	Wed, Dec 16, 2020	27.14	27.54	26.80	27.07
1584	NYSE	CC	Tue, Dec 15, 2020	26.29	27.29	25.95	26.99
1583	NYSE	CC	Mon, Dec 14, 2020	27.00	27.10	25.90	25.91
1582	NYSE	CC	Fri, Dec 11, 2020	26.40	26.77	26.04	26.60
1581	NYSE	CC	Thu, Dec 10, 2020	26.53	27.20	26.13	26.61
1580	NYSE	CC	Wed, Dec 9, 2020	26.81	27.61	26.37	26.72
1579	NYSE	CC	Tue, Dec 8, 2020	26.19	26.94	26.12	26.63
1578	NYSE	CC	Mon, Dec 7, 2020	26.03	26.70	25.79	26.33
1577	NYSE	CC	Fri, Dec 4, 2020	24.92	26.33	24.90	26.03
1576	NYSE	CC	Thu, Dec 3, 2020	25.28	26.10	25.15	25.69
1575	NYSE	CC	Wed, Dec 2, 2020	25.04	25.69	24.91	25.50
1574	NYSE	CC	Tue, Dec 1, 2020	25.10	25.92	24.90	25.31
1573	NYSE	CC	Mon, Nov 30, 2020	24.83	25.19	24.30	24.33
1572	NYSE	CC	Fri, Nov 27, 2020	25.05	25.48	24.65	24.78
1571	NYSE	CC	Wed, Nov 25, 2020	25.39	25.49	24.65	25.00
1570	NYSE	CC	Tue, Nov 24, 2020	24.32	26.07	24.29	25.60
1569	NYSE	CC	Mon, Nov 23, 2020	23.08	23.96	23.06	23.67
1568	NYSE	CC	Fri, Nov 20, 2020	23.68	23.75	22.61	22.80
1567	NYSE	CC	Thu, Nov 19, 2020	23.30	23.93	23.12	23.88
1566	NYSE	CC	Wed, Nov 18, 2020	23.97	24.43	23.42	23.43
1565	NYSE	CC	Tue, Nov 17, 2020	22.76	23.74	22.51	23.73
1564	NYSE	CC	Mon, Nov 16, 2020	22.87	23.71	22.41	23.15
1563	NYSE	CC	Fri, Nov 13, 2020	21.77	22.38	21.70	22.29
1562	NYSE	CC	Thu, Nov 12, 2020	22.32	22.56	21.46	21.43
1561	NYSE	CC	Wed, Nov 11, 2020	22.57	22.87	22.12	22.47
1560	NYSE	CC	Tue, Nov 10, 2020	22.41	22.97	22.13	22.43
1559	NYSE	CC	Mon, Nov 9, 2020	24.08	24.70	21.92	22.13
1558	NYSE	CC	Fri, Nov 6, 2020	23.49	23.60	22.60	22.61
1557	NYSE	CC	Thu, Nov 5, 2020	22.01	23.63	21.73	23.35
1556	NYSE	CC	Wed, Nov 4, 2020	21.59	22.21	20.25	21.33
1555	NYSE	CC	Tue, Nov 3, 2020	21.37	21.94	21.08	21.76
1554	NYSE	CC	Mon, Nov 2, 2020	20.56	21.18	20.29	20.88
1553	NYSE	CC	Fri, Oct 30, 2020	20.59	20.70	19.81	20.14
1552	NYSE	CC	Thu, Oct 29, 2020	19.57	20.94	19.55	20.64
1551	NYSE	CC	Wed, Oct 28, 2020	19.80	20.20	19.53	19.81
1550	NYSE	CC	Tue, Oct 27, 2020	20.60	20.76	20.38	20.42
1549	NYSE	CC	Mon, Oct 26, 2020	21.30	21.55	20.33	20.74
1548	NYSE	CC	Fri, Oct 23, 2020	21.72	22.14	21.58	21.88
1547	NYSE	CC	Thu, Oct 22, 2020	21.58	21.87	21.01	21.69
1546	NYSE	CC	Wed, Oct 21, 2020	22.51	22.68	21.39	21.40
1545	NYSE	CC	Tue, Oct 20, 2020	22.98	23.33	22.49	22.59
1544	NYSE	CC	Mon, Oct 19, 2020	23.16	23.64	22.62	22.69
1543	NYSE	CC	Fri, Oct 16, 2020	23.19	23.56	23.00	23.06
1542	NYSE	CC	Thu, Oct 15, 2020	22.32	23.04	22.12	22.95
1541	NYSE	CC	Wed, Oct 14, 2020	22.84	23.20	22.40	22.96
1540	NYSE	CC	Tue, Oct 13, 2020	23.06	23.42	22.69	22.87
1539	NYSE	CC	Mon, Oct 12, 2020	23.27	23.54	23.02	23.30
1538	NYSE	CC	Fri, Oct 9, 2020	23.79	23.92	22.98	22.99
1537	NYSE	CC	Thu, Oct 8, 2020	23.10	23.69	23.01	23.58
1536	NYSE	CC	Wed, Oct 7, 2020	22.76	23.00	22.46	22.88
1535	NYSE	CC	Tue, Oct 6, 2020	22.36	23.03	22.07	22.16
1534	NYSE	CC	Mon, Oct 5, 2020	21.69	22.76	21.69	22.28
1533	NYSE	CC	Fri, Oct 2, 2020	19.89	21.51	19.81	21.41
1532	NYSE	CC	Thu, Oct 1, 2020	21.27	21.27	20.30	20.54
1531	NYSE	CC	Wed, Sep 30, 2020	20.33	21.52	20.33	20.91
1530	NYSE	CC	Tue, Sep 29, 2020	20.60	20.83	20.05	20.30
1529	NYSE	CC	Mon, Sep 28, 2020	19.98	20.55	19.86	20.43
1528	NYSE	CC	Fri, Sep 25, 2020	19.63	20.23	19.52	19.60
1527	NYSE	CC	Thu, Sep 24, 2020	19.54	20.33	19.36	19.88
1526	NYSE	CC	Wed, Sep 23, 2020	20.04	20.55	19.67	19.71
1525	NYSE	CC	Tue, Sep 22, 2020	20.60	20.83	20.07	20.21
1524	NYSE	CC	Mon, Sep 21, 2020	20.91	21.07	19.44	20.59
1523	NYSE	CC	Fri, Sep 18, 2020	22.31	22.37	21.21	21.67
1522	NYSE	CC	Thu, Sep 17, 2020	20.89	22.59	20.68	22.33
1521	NYSE	CC	Wed, Sep 16, 2020	21.38	21.82	21.17	21.21
1520	NYSE	CC	Tue, Sep 15, 2020	21.85	21.90	21.24	21.30
1519	NYSE	CC	Mon, Sep 14, 2020	21.50	21.71	21.15	21.65
1518	NYSE	CC	Fri, Sep 11, 2020	20.87	21.44	20.68	21.24
1517	NYSE	CC	Thu, Sep 10, 2020	21.00	21.13	20.51	20.52
1516	NYSE	CC	Wed, Sep 9, 2020	20.69	20.88	20.26	20.73
1515	NYSE	CC	Tue, Sep 8, 2020	20.44	20.91	20.10	20.40
1514	NYSE	CC	Fri, Sep 4, 2020	20.60	21.19	19.87	20.89
1513	NYSE	CC	Thu, Sep 3, 2020	21.70	21.79	19.07	20.23
1512	NYSE	CC	Wed, Sep 2, 2020	21.77	21.84	21.33	21.77
1511	NYSE	CC	Tue, Sep 1, 2020	20.60	21.78	20.31	21.73
1510	NYSE	CC	Mon, Aug 31, 2020	21.00	21.00	20.63	20.66
1509	NYSE	CC	Fri, Aug 28, 2020	20.70	21.00	20.51	20.97
1508	NYSE	CC	Thu, Aug 27, 2020	20.99	21.08	20.19	20.49
1507	NYSE	CC	Wed, Aug 26, 2020	20.61	21.29	20.61	20.91
1506	NYSE	CC	Tue, Aug 25, 2020	20.70	21.07	20.30	20.58
1505	NYSE	CC	Mon, Aug 24, 2020	20.11	20.60	19.89	20.56
1504	NYSE	CC	Fri, Aug 21, 2020	20.40	20.56	19.63	19.77
1503	NYSE	CC	Thu, Aug 20, 2020	20.41	20.81	20.33	20.63
1502	NYSE	CC	Wed, Aug 19, 2020	20.69	21.06	20.60	20.76
1501	NYSE	CC	Tue, Aug 18, 2020	20.75	21.07	20.70	20.74
1500	NYSE	CC	Mon, Aug 17, 2020	21.14	21.34	20.67	20.85
1499	NYSE	CC	Fri, Aug 14, 2020	20.86	21.42	20.79	20.97
1498	NYSE	CC	Thu, Aug 13, 2020	21.47	21.57	21.18	21.09
1497	NYSE	CC	Wed, Aug 12, 2020	21.33	21.84	20.96	21.55
1496	NYSE	CC	Tue, Aug 11, 2020	20.94	21.55	20.70	20.89
1495	NYSE	CC	Mon, Aug 10, 2020	20.00	20.67	19.91	20.58
1494	NYSE	CC	Fri, Aug 7, 2020	20.02	20.10	19.63	19.88
1493	NYSE	CC	Thu, Aug 6, 2020	20.75	20.80	19.76	20.29
1492	NYSE	CC	Wed, Aug 5, 2020	19.92	21.29	19.91	20.79
1491	NYSE	CC	Tue, Aug 4, 2020	19.16	19.77	19.14	19.69
1490	NYSE	CC	Mon, Aug 3, 2020	18.83	19.73	18.64	19.25
1489	NYSE	CC	Fri, Jul 31, 2020	18.14	19.10	17.94	18.53
1488	NYSE	CC	Thu, Jul 30, 2020	18.14	18.26	17.66	18.00
1487	NYSE	CC	Wed, Jul 29, 2020	18.23	18.68	18.12	18.59
1486	NYSE	CC	Tue, Jul 28, 2020	18.25	18.40	17.70	18.09
1485	NYSE	CC	Mon, Jul 27, 2020	16.97	18.47	16.85	18.40
1484	NYSE	CC	Fri, Jul 24, 2020	17.07	17.32	16.95	17.10
1483	NYSE	CC	Thu, Jul 23, 2020	16.74	17.12	16.72	17.04
1482	NYSE	CC	Wed, Jul 22, 2020	16.60	16.88	16.48	16.84
1481	NYSE	CC	Tue, Jul 21, 2020	16.25	17.07	16.23	16.68
1480	NYSE	CC	Mon, Jul 20, 2020	16.27	16.70	16.01	16.05
1479	NYSE	CC	Fri, Jul 17, 2020	16.65	16.86	16.41	16.42
1478	NYSE	CC	Thu, Jul 16, 2020	16.41	16.70	16.05	16.55
1477	NYSE	CC	Wed, Jul 15, 2020	16.63	16.88	16.24	16.58
1476	NYSE	CC	Tue, Jul 14, 2020	15.54	16.33	15.38	16.26
1475	NYSE	CC	Mon, Jul 13, 2020	16.01	16.10	15.43	15.58
1474	NYSE	CC	Fri, Jul 10, 2020	15.34	15.97	15.20	15.81
1473	NYSE	CC	Thu, Jul 9, 2020	15.55	15.66	14.94	15.26
1472	NYSE	CC	Wed, Jul 8, 2020	15.77	15.98	15.39	15.64
1471	NYSE	CC	Tue, Jul 7, 2020	16.05	16.24	15.73	15.81
1470	NYSE	CC	Mon, Jul 6, 2020	16.17	16.35	15.72	16.26
1469	NYSE	CC	Thu, Jul 2, 2020	14.85	15.94	14.85	15.67
1468	NYSE	CC	Wed, Jul 1, 2020	15.48	15.54	14.32	14.40
1467	NYSE	CC	Tue, Jun 30, 2020	15.07	15.41	14.87	15.35
1466	NYSE	CC	Mon, Jun 29, 2020	15.20	15.60	14.92	15.31
1465	NYSE	CC	Fri, Jun 26, 2020	15.50	15.65	14.80	14.83
1464	NYSE	CC	Thu, Jun 25, 2020	14.86	15.75	14.70	15.74
1463	NYSE	CC	Wed, Jun 24, 2020	15.30	15.35	14.76	15.05
1462	NYSE	CC	Tue, Jun 23, 2020	16.19	16.29	15.38	15.55
1461	NYSE	CC	Mon, Jun 22, 2020	15.65	15.92	15.26	15.79
1460	NYSE	CC	Fri, Jun 19, 2020	16.01	16.25	15.46	15.83
1459	NYSE	CC	Thu, Jun 18, 2020	15.61	16.39	15.41	15.68
1458	NYSE	CC	Wed, Jun 17, 2020	16.41	16.62	15.94	15.99
1457	NYSE	CC	Tue, Jun 16, 2020	16.43	16.65	15.56	16.39
1456	NYSE	CC	Mon, Jun 15, 2020	14.03	15.53	13.81	15.37
1455	NYSE	CC	Fri, Jun 12, 2020	14.94	15.24	14.45	15.00
1454	NYSE	CC	Thu, Jun 11, 2020	14.70	14.96	13.40	13.60
1453	NYSE	CC	Wed, Jun 10, 2020	16.61	16.65	15.89	16.05
1452	NYSE	CC	Tue, Jun 9, 2020	17.15	17.36	16.58	16.73
1451	NYSE	CC	Mon, Jun 8, 2020	17.00	17.73	17.00	17.65
1450	NYSE	CC	Fri, Jun 5, 2020	17.08	17.45	16.42	16.52
1449	NYSE	CC	Thu, Jun 4, 2020	14.62	15.76	14.56	15.75
1448	NYSE	CC	Wed, Jun 3, 2020	14.67	15.06	14.47	14.80
1447	NYSE	CC	Tue, Jun 2, 2020	13.81	14.38	13.80	14.23
1446	NYSE	CC	Mon, Jun 1, 2020	13.20	13.77	13.02	13.57
1445	NYSE	CC	Fri, May 29, 2020	13.26	13.67	13.11	13.11
1444	NYSE	CC	Thu, May 28, 2020	14.30	14.32	13.52	13.60
1443	NYSE	CC	Wed, May 27, 2020	13.84	14.23	13.61	14.13
1442	NYSE	CC	Tue, May 26, 2020	13.28	13.66	13.00	13.37
1441	NYSE	CC	Fri, May 22, 2020	12.43	12.51	12.11	12.45
1440	NYSE	CC	Thu, May 21, 2020	12.74	12.88	12.40	12.51
1439	NYSE	CC	Wed, May 20, 2020	12.75	13.01	12.71	12.84
1438	NYSE	CC	Tue, May 19, 2020	12.48	12.84	12.17	12.30
1437	NYSE	CC	Mon, May 18, 2020	12.10	12.84	11.98	12.67
1436	NYSE	CC	Fri, May 15, 2020	11.22	11.74	11.01	11.09
1435	NYSE	CC	Thu, May 14, 2020	10.85	11.84	10.62	11.55
1434	NYSE	CC	Wed, May 13, 2020	11.80	11.89	11.11	11.25
1433	NYSE	CC	Tue, May 12, 2020	12.63	12.86	11.95	11.96
1432	NYSE	CC	Mon, May 11, 2020	12.89	12.89	12.13	12.61
1431	NYSE	CC	Fri, May 8, 2020	12.12	12.99	11.92	12.91
1430	NYSE	CC	Thu, May 7, 2020	12.66	12.81	11.50	11.61
1429	NYSE	CC	Wed, May 6, 2020	12.92	13.85	12.28	12.32
1428	NYSE	CC	Tue, May 5, 2020	11.48	12.50	11.37	12.18
1427	NYSE	CC	Mon, May 4, 2020	10.59	10.95	10.29	10.91
1426	NYSE	CC	Fri, May 1, 2020	11.39	11.50	10.69	10.93
1425	NYSE	CC	Thu, Apr 30, 2020	12.04	12.09	11.46	11.73
1424	NYSE	CC	Wed, Apr 29, 2020	11.98	12.65	11.83	12.46
1423	NYSE	CC	Tue, Apr 28, 2020	11.50	11.70	11.08	11.31
1422	NYSE	CC	Mon, Apr 27, 2020	10.82	11.44	10.76	11.15
1421	NYSE	CC	Fri, Apr 24, 2020	10.74	10.80	10.31	10.74
1420	NYSE	CC	Thu, Apr 23, 2020	10.34	10.84	10.28	10.47
1419	NYSE	CC	Wed, Apr 22, 2020	10.51	10.76	10.02	10.17
1418	NYSE	CC	Tue, Apr 21, 2020	9.99	10.31	9.76	10.18
1417	NYSE	CC	Mon, Apr 20, 2020	10.10	10.83	9.80	10.41
1416	NYSE	CC	Fri, Apr 17, 2020	10.03	10.80	9.94	10.60
1415	NYSE	CC	Thu, Apr 16, 2020	9.56	9.62	8.83	9.31
1414	NYSE	CC	Wed, Apr 15, 2020	10.01	10.16	9.52	9.60
1413	NYSE	CC	Tue, Apr 14, 2020	11.00	11.31	10.24	10.68
1412	NYSE	CC	Mon, Apr 13, 2020	11.16	11.21	9.90	10.54
1411	NYSE	CC	Thu, Apr 9, 2020	9.94	11.30	9.81	10.99
1410	NYSE	CC	Wed, Apr 8, 2020	8.68	9.64	8.55	9.52
1409	NYSE	CC	Tue, Apr 7, 2020	9.08	9.45	8.47	8.63
1408	NYSE	CC	Mon, Apr 6, 2020	7.96	8.44	7.67	8.35
1407	NYSE	CC	Fri, Apr 3, 2020	7.64	7.94	7.02	7.26
1406	NYSE	CC	Thu, Apr 2, 2020	7.56	8.15	7.40	7.51
1405	NYSE	CC	Wed, Apr 1, 2020	8.36	8.49	7.37	7.54
1404	NYSE	CC	Tue, Mar 31, 2020	9.59	9.78	8.62	8.87
1403	NYSE	CC	Mon, Mar 30, 2020	9.54	10.50	9.19	9.69
1402	NYSE	CC	Fri, Mar 27, 2020	10.38	10.39	9.19	9.51
1401	NYSE	CC	Thu, Mar 26, 2020	10.96	11.65	10.36	10.82
1400	NYSE	CC	Wed, Mar 25, 2020	9.75	11.51	9.17	10.89
1399	NYSE	CC	Tue, Mar 24, 2020	9.03	9.77	8.30	9.56
1398	NYSE	CC	Mon, Mar 23, 2020	9.00	9.40	8.15	8.21
1397	NYSE	CC	Fri, Mar 20, 2020	10.50	10.61	9.13	9.13
1396	NYSE	CC	Thu, Mar 19, 2020	9.31	10.84	8.90	10.18
1395	NYSE	CC	Wed, Mar 18, 2020	9.93	11.16	8.80	9.67
1394	NYSE	CC	Tue, Mar 17, 2020	9.39	10.90	8.82	10.79
1393	NYSE	CC	Mon, Mar 16, 2020	8.40	9.94	8.01	9.14
1392	NYSE	CC	Fri, Mar 13, 2020	10.15	10.30	8.68	10.30
1391	NYSE	CC	Thu, Mar 12, 2020	9.85	9.85	8.90	9.29
1390	NYSE	CC	Wed, Mar 11, 2020	11.06	11.09	10.30	10.66
1389	NYSE	CC	Tue, Mar 10, 2020	11.08	11.76	10.14	11.54
1388	NYSE	CC	Mon, Mar 9, 2020	11.72	12.25	10.39	10.40
1387	NYSE	CC	Fri, Mar 6, 2020	14.35	14.67	13.39	13.47
1386	NYSE	CC	Thu, Mar 5, 2020	14.93	15.35	14.46	14.97
1385	NYSE	CC	Wed, Mar 4, 2020	14.96	15.17	14.09	15.05
1384	NYSE	CC	Tue, Mar 3, 2020	14.53	15.55	14.21	14.59
1383	NYSE	CC	Mon, Mar 2, 2020	14.95	15.00	13.57	14.43
1382	NYSE	CC	Fri, Feb 28, 2020	13.56	14.99	13.42	14.86
1381	NYSE	CC	Thu, Feb 27, 2020	15.00	15.31	14.11	14.13
1380	NYSE	CC	Wed, Feb 26, 2020	16.19	16.51	15.40	15.55
1379	NYSE	CC	Tue, Feb 25, 2020	18.76	18.83	16.41	16.21
1378	NYSE	CC	Mon, Feb 24, 2020	18.21	18.70	17.91	18.63
1377	NYSE	CC	Fri, Feb 21, 2020	19.31	19.69	19.07	19.44
1376	NYSE	CC	Thu, Feb 20, 2020	19.15	20.20	19.05	19.70
1375	NYSE	CC	Wed, Feb 19, 2020	18.68	19.30	18.55	19.06
1374	NYSE	CC	Tue, Feb 18, 2020	19.26	19.87	18.02	18.56
1373	NYSE	CC	Fri, Feb 14, 2020	16.73	19.41	16.66	19.37
1372	NYSE	CC	Thu, Feb 13, 2020	15.47	15.91	15.03	15.68
1371	NYSE	CC	Wed, Feb 12, 2020	15.57	16.05	15.25	15.59
1370	NYSE	CC	Tue, Feb 11, 2020	14.28	15.13	14.11	14.94
1369	NYSE	CC	Mon, Feb 10, 2020	14.04	14.42	13.90	14.10
1368	NYSE	CC	Fri, Feb 7, 2020	14.41	14.55	13.87	14.04
1367	NYSE	CC	Thu, Feb 6, 2020	14.98	15.10	14.40	14.66
1366	NYSE	CC	Wed, Feb 5, 2020	14.75	15.19	14.40	14.83
1365	NYSE	CC	Tue, Feb 4, 2020	14.69	14.88	14.25	14.29
1364	NYSE	CC	Mon, Feb 3, 2020	13.92	14.43	13.84	14.34
1363	NYSE	CC	Fri, Jan 31, 2020	14.16	14.31	13.53	13.87
1362	NYSE	CC	Thu, Jan 30, 2020	14.29	14.55	13.88	14.47
1361	NYSE	CC	Wed, Jan 29, 2020	14.56	14.79	14.25	14.54
1360	NYSE	CC	Tue, Jan 28, 2020	14.70	14.88	14.24	14.47
1359	NYSE	CC	Mon, Jan 27, 2020	15.00	15.09	14.38	14.56
1358	NYSE	CC	Fri, Jan 24, 2020	16.34	16.37	15.38	15.59
1357	NYSE	CC	Thu, Jan 23, 2020	16.09	16.36	15.34	16.18
1356	NYSE	CC	Wed, Jan 22, 2020	16.71	16.73	16.04	16.24
1355	NYSE	CC	Tue, Jan 21, 2020	17.41	17.44	16.53	16.66
1354	NYSE	CC	Fri, Jan 17, 2020	18.11	18.33	17.39	17.46
1353	NYSE	CC	Thu, Jan 16, 2020	17.82	18.23	17.81	18.05
1352	NYSE	CC	Wed, Jan 15, 2020	18.02	18.32	17.60	17.75
1351	NYSE	CC	Tue, Jan 14, 2020	16.92	18.21	16.80	18.20
1350	NYSE	CC	Mon, Jan 13, 2020	16.49	17.33	16.38	16.89
1349	NYSE	CC	Fri, Jan 10, 2020	16.74	16.96	16.34	16.43
1348	NYSE	CC	Thu, Jan 9, 2020	17.15	17.17	16.53	16.74
1347	NYSE	CC	Wed, Jan 8, 2020	17.28	17.45	16.84	17.19
1346	NYSE	CC	Tue, Jan 7, 2020	17.01	17.38	16.90	17.08
1345	NYSE	CC	Mon, Jan 6, 2020	16.78	17.49	16.58	17.20
1344	NYSE	CC	Fri, Jan 3, 2020	17.72	17.73	16.71	16.90
1343	NYSE	CC	Thu, Jan 2, 2020	18.43	18.43	17.58	18.11
1342	NYSE	CC	Tue, Dec 31, 2019	17.55	18.23	17.43	18.09
1341	NYSE	CC	Mon, Dec 30, 2019	17.63	17.98	17.58	17.60
1340	NYSE	CC	Fri, Dec 27, 2019	18.50	18.60	17.57	17.62
1339	NYSE	CC	Thu, Dec 26, 2019	18.45	18.67	18.26	18.41
1338	NYSE	CC	Tue, Dec 24, 2019	18.69	18.82	18.31	18.40
1337	NYSE	CC	Mon, Dec 23, 2019	18.00	18.83	17.87	18.60
1336	NYSE	CC	Fri, Dec 20, 2019	18.94	19.00	17.81	17.99
1335	NYSE	CC	Thu, Dec 19, 2019	17.67	19.15	17.67	18.92
1334	NYSE	CC	Wed, Dec 18, 2019	17.63	17.75	16.88	17.63
1333	NYSE	CC	Tue, Dec 17, 2019	17.51	18.02	17.41	17.65
1332	NYSE	CC	Mon, Dec 16, 2019	17.23	17.92	17.15	17.43
1331	NYSE	CC	Fri, Dec 13, 2019	17.90	18.21	16.86	16.97
1330	NYSE	CC	Thu, Dec 12, 2019	16.64	17.91	16.51	17.76
1329	NYSE	CC	Wed, Dec 11, 2019	16.27	16.63	16.13	16.58
1328	NYSE	CC	Tue, Dec 10, 2019	16.63	16.69	15.85	16.19
1327	NYSE	CC	Mon, Dec 9, 2019	16.65	16.76	16.24	16.65
1326	NYSE	CC	Fri, Dec 6, 2019	15.40	17.65	15.40	16.68
1325	NYSE	CC	Thu, Dec 5, 2019	15.48	15.49	14.35	15.06
1324	NYSE	CC	Wed, Dec 4, 2019	15.61	15.87	15.33	15.43
1323	NYSE	CC	Tue, Dec 3, 2019	15.38	15.51	14.93	15.39
1322	NYSE	CC	Mon, Dec 2, 2019	15.99	16.37	15.60	15.71
1321	NYSE	CC	Fri, Nov 29, 2019	16.09	16.16	15.76	15.79
1320	NYSE	CC	Wed, Nov 27, 2019	15.82	16.21	15.64	16.14
1319	NYSE	CC	Tue, Nov 26, 2019	16.57	16.61	15.74	15.76
1318	NYSE	CC	Mon, Nov 25, 2019	16.13	16.66	15.99	16.60
1317	NYSE	CC	Fri, Nov 22, 2019	16.34	16.75	16.00	16.06
1316	NYSE	CC	Thu, Nov 21, 2019	17.15	17.20	16.20	16.24
1315	NYSE	CC	Wed, Nov 20, 2019	17.09	17.48	16.86	17.05
1314	NYSE	CC	Tue, Nov 19, 2019	16.95	17.36	16.76	17.22
1313	NYSE	CC	Mon, Nov 18, 2019	18.42	18.42	16.71	16.98
1312	NYSE	CC	Fri, Nov 15, 2019	18.69	19.03	18.37	18.43
1311	NYSE	CC	Thu, Nov 14, 2019	18.50	18.89	18.35	18.54
1310	NYSE	CC	Wed, Nov 13, 2019	19.30	20.17	18.67	18.58
1309	NYSE	CC	Tue, Nov 12, 2019	19.64	20.21	19.50	19.71
1308	NYSE	CC	Mon, Nov 11, 2019	19.39	19.63	19.16	19.44
1307	NYSE	CC	Fri, Nov 8, 2019	19.65	20.00	19.05	19.69
1306	NYSE	CC	Thu, Nov 7, 2019	19.29	19.67	19.01	19.65
1305	NYSE	CC	Wed, Nov 6, 2019	19.70	19.78	18.78	18.79
1304	NYSE	CC	Tue, Nov 5, 2019	18.30	20.23	18.17	19.78
1303	NYSE	CC	Mon, Nov 4, 2019	17.71	18.07	17.51	17.87
1302	NYSE	CC	Fri, Nov 1, 2019	16.64	17.40	16.53	17.36
1301	NYSE	CC	Thu, Oct 31, 2019	16.44	16.50	15.76	16.41
1300	NYSE	CC	Wed, Oct 30, 2019	16.49	16.62	15.89	16.58
1299	NYSE	CC	Tue, Oct 29, 2019	16.90	16.90	16.44	16.63
1298	NYSE	CC	Mon, Oct 28, 2019	16.81	17.36	16.78	16.99
1297	NYSE	CC	Fri, Oct 25, 2019	16.18	16.91	15.97	16.75
1296	NYSE	CC	Thu, Oct 24, 2019	16.88	17.03	15.90	16.32
1295	NYSE	CC	Wed, Oct 23, 2019	16.25	17.54	16.18	16.79
1294	NYSE	CC	Tue, Oct 22, 2019	15.61	16.13	15.03	16.07
1293	NYSE	CC	Mon, Oct 21, 2019	15.32	15.93	15.23	15.72
1292	NYSE	CC	Fri, Oct 18, 2019	15.05	15.36	14.75	15.15
1291	NYSE	CC	Thu, Oct 17, 2019	15.37	15.45	14.95	15.13
1290	NYSE	CC	Wed, Oct 16, 2019	14.73	15.67	14.73	15.28
1289	NYSE	CC	Tue, Oct 15, 2019	14.62	15.08	14.39	14.75
1288	NYSE	CC	Mon, Oct 14, 2019	14.75	14.80	14.35	14.66
1287	NYSE	CC	Fri, Oct 11, 2019	14.20	14.98	14.16	14.84
1286	NYSE	CC	Thu, Oct 10, 2019	13.51	13.96	13.41	13.86
1285	NYSE	CC	Wed, Oct 9, 2019	13.26	13.50	13.08	13.40
1284	NYSE	CC	Tue, Oct 8, 2019	13.21	13.33	12.94	13.12
1283	NYSE	CC	Mon, Oct 7, 2019	13.25	13.85	13.16	13.35
1282	NYSE	CC	Fri, Oct 4, 2019	13.60	13.90	12.90	13.27
1281	NYSE	CC	Thu, Oct 3, 2019	13.42	13.66	13.07	13.65
1280	NYSE	CC	Wed, Oct 2, 2019	13.72	13.81	13.23	13.53
1279	NYSE	CC	Tue, Oct 1, 2019	15.03	15.41	13.93	13.98
1278	NYSE	CC	Mon, Sep 30, 2019	14.61	14.99	14.15	14.94
1277	NYSE	CC	Fri, Sep 27, 2019	14.39	14.91	14.27	14.51
1276	NYSE	CC	Thu, Sep 26, 2019	14.73	14.74	14.14	14.40
1275	NYSE	CC	Wed, Sep 25, 2019	14.28	14.90	14.21	14.74
1274	NYSE	CC	Tue, Sep 24, 2019	16.16	16.36	14.30	14.41
1273	NYSE	CC	Mon, Sep 23, 2019	15.95	16.35	15.79	16.24
1272	NYSE	CC	Fri, Sep 20, 2019	16.43	16.47	15.78	16.19
1271	NYSE	CC	Thu, Sep 19, 2019	16.24	16.75	16.17	16.40
1270	NYSE	CC	Wed, Sep 18, 2019	16.57	16.61	15.99	16.20
1269	NYSE	CC	Tue, Sep 17, 2019	16.84	16.84	16.16	16.62
1268	NYSE	CC	Mon, Sep 16, 2019	16.91	17.24	16.80	17.08
1267	NYSE	CC	Fri, Sep 13, 2019	16.85	16.97	16.07	16.35
1266	NYSE	CC	Thu, Sep 12, 2019	16.43	16.75	15.83	16.35
1265	NYSE	CC	Wed, Sep 11, 2019	16.51	16.72	15.60	16.51
1264	NYSE	CC	Tue, Sep 10, 2019	16.03	16.58	15.37	16.41
1263	NYSE	CC	Mon, Sep 9, 2019	14.52	15.97	14.49	15.84
1262	NYSE	CC	Fri, Sep 6, 2019	14.65	14.74	14.25	14.66
1261	NYSE	CC	Thu, Sep 5, 2019	13.80	14.61	13.78	14.46
1260	NYSE	CC	Wed, Sep 4, 2019	13.60	13.77	13.23	13.48
1259	NYSE	CC	Tue, Sep 3, 2019	13.91	14.00	13.10	13.35
1258	NYSE	CC	Fri, Aug 30, 2019	14.00	14.39	13.93	14.17
1257	NYSE	CC	Thu, Aug 29, 2019	13.21	13.99	13.18	13.85
1256	NYSE	CC	Wed, Aug 28, 2019	12.36	13.17	12.18	12.99
1255	NYSE	CC	Tue, Aug 27, 2019	12.83	12.83	12.15	12.36
1254	NYSE	CC	Mon, Aug 26, 2019	13.31	13.32	12.60	12.75
1253	NYSE	CC	Fri, Aug 23, 2019	13.01	13.40	12.80	13.00
1252	NYSE	CC	Thu, Aug 22, 2019	14.20	14.48	13.16	13.25
1251	NYSE	CC	Wed, Aug 21, 2019	13.24	14.13	13.01	14.11
1250	NYSE	CC	Tue, Aug 20, 2019	13.34	13.46	12.76	13.06
1249	NYSE	CC	Mon, Aug 19, 2019	13.20	13.20	12.48	12.95
1248	NYSE	CC	Fri, Aug 16, 2019	11.86	12.74	11.86	12.66
1247	NYSE	CC	Thu, Aug 15, 2019	11.93	12.04	11.71	11.93
1246	NYSE	CC	Wed, Aug 14, 2019	12.14	12.21	11.80	11.79
1245	NYSE	CC	Tue, Aug 13, 2019	12.46	13.14	12.33	12.60
1244	NYSE	CC	Mon, Aug 12, 2019	13.23	13.26	12.45	12.51
1243	NYSE	CC	Fri, Aug 9, 2019	14.23	14.25	13.22	13.36
1242	NYSE	CC	Thu, Aug 8, 2019	14.35	15.14	14.24	14.52
1241	NYSE	CC	Wed, Aug 7, 2019	13.96	14.52	13.76	14.16
1240	NYSE	CC	Tue, Aug 6, 2019	13.77	14.16	13.38	14.01
1239	NYSE	CC	Mon, Aug 5, 2019	14.56	14.97	13.63	13.78
1238	NYSE	CC	Fri, Aug 2, 2019	15.59	15.88	14.02	14.69
1237	NYSE	CC	Thu, Aug 1, 2019	19.10	19.29	18.09	18.16
1236	NYSE	CC	Wed, Jul 31, 2019	19.32	19.62	19.01	19.07
1235	NYSE	CC	Tue, Jul 30, 2019	19.06	19.32	18.66	19.32
1234	NYSE	CC	Mon, Jul 29, 2019	19.51	20.01	19.18	19.32
1233	NYSE	CC	Fri, Jul 26, 2019	19.15	19.68	18.89	19.49
1232	NYSE	CC	Thu, Jul 25, 2019	19.16	20.25	18.14	19.04
1231	NYSE	CC	Wed, Jul 24, 2019	19.08	19.51	18.81	19.28
1230	NYSE	CC	Tue, Jul 23, 2019	18.67	19.34	18.67	19.11
1229	NYSE	CC	Mon, Jul 22, 2019	18.91	19.08	18.38	18.62
1228	NYSE	CC	Fri, Jul 19, 2019	19.11	19.27	18.76	18.81
1227	NYSE	CC	Thu, Jul 18, 2019	19.38	19.70	18.90	19.15
1226	NYSE	CC	Wed, Jul 17, 2019	20.25	20.25	19.35	19.44
1225	NYSE	CC	Tue, Jul 16, 2019	19.45	20.73	19.38	20.41
1224	NYSE	CC	Mon, Jul 15, 2019	19.69	19.77	19.20	19.35
1223	NYSE	CC	Fri, Jul 12, 2019	18.85	20.17	18.78	19.74
1222	NYSE	CC	Thu, Jul 11, 2019	19.67	19.67	18.74	19.16
1221	NYSE	CC	Wed, Jul 10, 2019	20.11	20.16	19.48	19.64
1220	NYSE	CC	Tue, Jul 9, 2019	19.56	20.09	19.18	19.85
1219	NYSE	CC	Mon, Jul 8, 2019	20.99	21.10	19.66	19.75
1218	NYSE	CC	Fri, Jul 5, 2019	21.46	21.71	20.95	21.25
1217	NYSE	CC	Wed, Jul 3, 2019	21.05	21.65	20.45	21.53
1216	NYSE	CC	Tue, Jul 2, 2019	22.47	22.47	20.62	21.17
1215	NYSE	CC	Mon, Jul 1, 2019	24.47	24.73	22.46	22.53
1214	NYSE	CC	Fri, Jun 28, 2019	25.00	25.14	23.89	24.00
1213	NYSE	CC	Thu, Jun 27, 2019	25.00	25.23	24.72	24.90
1212	NYSE	CC	Wed, Jun 26, 2019	24.70	25.16	24.58	25.07
1211	NYSE	CC	Tue, Jun 25, 2019	24.02	24.68	23.90	24.50
1210	NYSE	CC	Mon, Jun 24, 2019	24.81	24.95	24.29	24.29
1209	NYSE	CC	Fri, Jun 21, 2019	24.31	25.35	24.23	24.86
1208	NYSE	CC	Thu, Jun 20, 2019	24.81	24.94	24.11	24.35
1207	NYSE	CC	Wed, Jun 19, 2019	24.46	24.51	24.11	24.21
1206	NYSE	CC	Tue, Jun 18, 2019	23.81	24.60	23.60	24.35
1205	NYSE	CC	Mon, Jun 17, 2019	23.85	23.92	23.45	23.53
1204	NYSE	CC	Fri, Jun 14, 2019	24.08	24.08	23.55	23.84
1203	NYSE	CC	Thu, Jun 13, 2019	23.74	24.29	23.58	24.27
1202	NYSE	CC	Wed, Jun 12, 2019	23.72	23.90	23.41	23.58
1201	NYSE	CC	Tue, Jun 11, 2019	23.92	24.73	23.80	23.85
1200	NYSE	CC	Mon, Jun 10, 2019	22.69	23.36	22.69	22.97
1199	NYSE	CC	Fri, Jun 7, 2019	22.72	22.88	22.36	22.58
1198	NYSE	CC	Thu, Jun 6, 2019	22.43	22.80	22.00	22.67
1197	NYSE	CC	Wed, Jun 5, 2019	23.39	23.50	22.07	22.42
1196	NYSE	CC	Tue, Jun 4, 2019	22.49	23.26	22.39	23.07
1195	NYSE	CC	Mon, Jun 3, 2019	21.07	22.16	21.06	21.96
1194	NYSE	CC	Fri, May 31, 2019	21.78	21.93	21.08	21.09
1193	NYSE	CC	Thu, May 30, 2019	22.55	23.18	22.11	22.22
1192	NYSE	CC	Wed, May 29, 2019	22.35	22.71	22.08	22.67
1191	NYSE	CC	Tue, May 28, 2019	22.62	22.89	22.36	22.80
1190	NYSE	CC	Fri, May 24, 2019	23.18	23.52	22.29	22.52
1189	NYSE	CC	Thu, May 23, 2019	23.28	23.28	22.54	22.91
1188	NYSE	CC	Wed, May 22, 2019	23.59	23.89	23.25	23.48
1187	NYSE	CC	Tue, May 21, 2019	22.93	24.18	22.92	23.75
1186	NYSE	CC	Mon, May 20, 2019	22.75	22.89	22.36	22.41
1185	NYSE	CC	Fri, May 17, 2019	23.61	23.75	22.87	23.09
1184	NYSE	CC	Thu, May 16, 2019	23.81	24.35	23.41	23.93
1183	NYSE	CC	Wed, May 15, 2019	24.00	24.30	23.36	23.74
1182	NYSE	CC	Tue, May 14, 2019	25.47	26.08	24.36	24.15
1181	NYSE	CC	Mon, May 13, 2019	25.95	26.29	25.06	25.32
1180	NYSE	CC	Fri, May 10, 2019	27.21	27.47	26.41	26.97
1179	NYSE	CC	Thu, May 9, 2019	28.72	28.74	27.09	27.18
1178	NYSE	CC	Wed, May 8, 2019	28.80	29.30	28.22	29.21
1177	NYSE	CC	Tue, May 7, 2019	30.99	31.12	28.76	29.09
1176	NYSE	CC	Mon, May 6, 2019	33.00	33.77	31.35	31.61
1175	NYSE	CC	Fri, May 3, 2019	33.31	34.52	32.76	34.18
1174	NYSE	CC	Thu, May 2, 2019	34.63	35.01	33.75	34.17
1173	NYSE	CC	Wed, May 1, 2019	35.99	36.31	34.75	34.81
1172	NYSE	CC	Tue, Apr 30, 2019	37.43	37.57	36.00	36.01
1171	NYSE	CC	Mon, Apr 29, 2019	38.42	38.66	37.30	37.40
1170	NYSE	CC	Fri, Apr 26, 2019	37.94	38.85	37.84	38.55
1169	NYSE	CC	Thu, Apr 25, 2019	38.68	38.76	37.79	38.09
1168	NYSE	CC	Wed, Apr 24, 2019	39.77	40.03	38.82	38.99
1167	NYSE	CC	Tue, Apr 23, 2019	39.49	40.05	39.36	39.77
1166	NYSE	CC	Mon, Apr 22, 2019	39.01	39.67	38.88	39.34
1165	NYSE	CC	Thu, Apr 18, 2019	39.83	39.95	39.08	39.29
1164	NYSE	CC	Wed, Apr 17, 2019	40.60	40.60	39.63	39.76
1163	NYSE	CC	Tue, Apr 16, 2019	40.45	40.60	40.02	40.19
1162	NYSE	CC	Mon, Apr 15, 2019	40.93	41.60	40.13	40.45
1161	NYSE	CC	Fri, Apr 12, 2019	39.45	40.29	39.18	39.66
1160	NYSE	CC	Thu, Apr 11, 2019	38.55	39.05	38.33	38.86
1159	NYSE	CC	Wed, Apr 10, 2019	37.72	39.06	37.51	38.58
1158	NYSE	CC	Tue, Apr 9, 2019	38.09	38.18	37.40	37.50
1157	NYSE	CC	Mon, Apr 8, 2019	38.10	38.73	37.74	38.45
1156	NYSE	CC	Fri, Apr 5, 2019	38.20	38.45	37.93	38.03
1155	NYSE	CC	Thu, Apr 4, 2019	38.01	38.60	37.77	37.97
1154	NYSE	CC	Wed, Apr 3, 2019	37.87	38.79	37.87	38.01
1153	NYSE	CC	Tue, Apr 2, 2019	37.50	37.91	37.00	37.32
1152	NYSE	CC	Mon, Apr 1, 2019	37.36	38.05	36.57	37.57
1151	NYSE	CC	Fri, Mar 29, 2019	37.00	37.85	36.75	37.16
1150	NYSE	CC	Thu, Mar 28, 2019	35.68	36.91	35.68	36.68
1149	NYSE	CC	Wed, Mar 27, 2019	35.58	35.90	35.11	35.53
1148	NYSE	CC	Tue, Mar 26, 2019	36.28	36.88	34.93	35.42
1147	NYSE	CC	Mon, Mar 25, 2019	38.30	38.92	36.33	36.56
1146	NYSE	CC	Fri, Mar 22, 2019	40.26	40.44	38.29	38.30
1145	NYSE	CC	Thu, Mar 21, 2019	39.84	41.08	39.67	40.58
1144	NYSE	CC	Wed, Mar 20, 2019	39.38	40.23	39.17	39.99
1143	NYSE	CC	Tue, Mar 19, 2019	39.43	40.69	39.24	39.39
1142	NYSE	CC	Mon, Mar 18, 2019	37.78	39.18	37.25	39.02
1141	NYSE	CC	Fri, Mar 15, 2019	38.08	39.18	37.75	37.89
1140	NYSE	CC	Thu, Mar 14, 2019	38.88	39.03	38.00	38.61
1139	NYSE	CC	Wed, Mar 13, 2019	38.72	39.39	38.49	38.97
1138	NYSE	CC	Tue, Mar 12, 2019	38.46	38.73	38.25	38.59
1137	NYSE	CC	Mon, Mar 11, 2019	38.18	38.85	37.78	38.36
1136	NYSE	CC	Fri, Mar 8, 2019	37.75	38.35	37.25	38.03
1135	NYSE	CC	Thu, Mar 7, 2019	37.45	38.31	36.67	38.18
1134	NYSE	CC	Wed, Mar 6, 2019	37.67	38.03	37.46	37.54
1133	NYSE	CC	Tue, Mar 5, 2019	37.72	38.07	37.42	37.68
1132	NYSE	CC	Mon, Mar 4, 2019	38.24	38.41	37.12	37.91
1131	NYSE	CC	Fri, Mar 1, 2019	38.48	39.14	37.97	38.02
1130	NYSE	CC	Thu, Feb 28, 2019	38.72	38.93	37.99	38.03
1129	NYSE	CC	Wed, Feb 27, 2019	37.84	38.92	37.83	38.89
1128	NYSE	CC	Tue, Feb 26, 2019	38.39	38.77	38.09	38.25
1127	NYSE	CC	Mon, Feb 25, 2019	39.32	39.44	38.44	38.59
1126	NYSE	CC	Fri, Feb 22, 2019	38.13	39.79	38.06	39.22
1125	NYSE	CC	Thu, Feb 21, 2019	38.27	38.72	37.57	37.62
1124	NYSE	CC	Wed, Feb 20, 2019	37.55	38.46	37.44	38.18
1123	NYSE	CC	Tue, Feb 19, 2019	37.28	37.78	36.07	37.60
1122	NYSE	CC	Fri, Feb 15, 2019	39.41	39.42	37.55	37.75
1121	NYSE	CC	Thu, Feb 14, 2019	38.56	39.28	38.50	38.69
1120	NYSE	CC	Wed, Feb 13, 2019	38.74	39.39	38.71	38.75
1119	NYSE	CC	Tue, Feb 12, 2019	37.49	39.06	37.36	38.52
1118	NYSE	CC	Mon, Feb 11, 2019	36.40	37.03	36.40	36.89
1117	NYSE	CC	Fri, Feb 8, 2019	36.18	36.96	35.99	36.36
1116	NYSE	CC	Thu, Feb 7, 2019	37.29	37.64	35.88	36.49
1115	NYSE	CC	Wed, Feb 6, 2019	37.34	37.89	37.27	37.73
1114	NYSE	CC	Tue, Feb 5, 2019	37.32	37.68	37.09	37.58
1113	NYSE	CC	Mon, Feb 4, 2019	36.87	37.44	36.72	37.28
1112	NYSE	CC	Fri, Feb 1, 2019	35.77	37.13	35.60	36.96
1111	NYSE	CC	Thu, Jan 31, 2019	35.59	36.54	35.05	35.75
1110	NYSE	CC	Wed, Jan 30, 2019	35.21	36.34	35.03	36.25
1109	NYSE	CC	Tue, Jan 29, 2019	34.83	35.50	34.62	34.80
1108	NYSE	CC	Mon, Jan 28, 2019	35.20	35.41	34.57	34.79
1107	NYSE	CC	Fri, Jan 25, 2019	34.32	35.91	34.26	35.73
1106	NYSE	CC	Thu, Jan 24, 2019	33.39	34.15	33.39	33.92
1105	NYSE	CC	Wed, Jan 23, 2019	33.87	34.50	33.02	33.49
1104	NYSE	CC	Tue, Jan 22, 2019	34.52	34.72	33.56	33.82
1103	NYSE	CC	Fri, Jan 18, 2019	34.53	35.40	34.44	34.95
1102	NYSE	CC	Thu, Jan 17, 2019	33.66	34.55	33.66	34.12
1101	NYSE	CC	Wed, Jan 16, 2019	32.61	34.04	32.61	33.65
1100	NYSE	CC	Tue, Jan 15, 2019	32.91	33.28	32.19	32.67
1099	NYSE	CC	Mon, Jan 14, 2019	33.43	33.50	32.79	33.10
1098	NYSE	CC	Fri, Jan 11, 2019	33.43	34.37	33.35	33.84
1097	NYSE	CC	Thu, Jan 10, 2019	32.62	33.67	32.19	33.59
1096	NYSE	CC	Wed, Jan 9, 2019	33.53	33.70	32.73	32.88
1095	NYSE	CC	Tue, Jan 8, 2019	32.57	33.62	32.57	33.19
1094	NYSE	CC	Mon, Jan 7, 2019	31.16	32.44	30.42	31.88
1093	NYSE	CC	Fri, Jan 4, 2019	29.72	31.28	29.68	31.07
1092	NYSE	CC	Thu, Jan 3, 2019	29.27	29.55	28.59	28.80
1091	NYSE	CC	Wed, Jan 2, 2019	27.67	29.40	27.46	29.32
1090	NYSE	CC	Mon, Dec 31, 2018	27.79	28.46	27.58	28.22
1089	NYSE	CC	Fri, Dec 28, 2018	27.87	28.33	27.61	27.76
1088	NYSE	CC	Thu, Dec 27, 2018	26.93	27.80	26.45	27.80
1087	NYSE	CC	Wed, Dec 26, 2018	25.75	27.52	25.37	27.46
1086	NYSE	CC	Mon, Dec 24, 2018	26.16	26.61	25.57	25.65
1085	NYSE	CC	Fri, Dec 21, 2018	26.62	27.29	26.22	26.24
1084	NYSE	CC	Thu, Dec 20, 2018	26.39	27.84	26.14	26.58
1083	NYSE	CC	Wed, Dec 19, 2018	27.18	27.97	26.67	26.89
1082	NYSE	CC	Tue, Dec 18, 2018	27.13	27.78	27.03	27.16
1081	NYSE	CC	Mon, Dec 17, 2018	27.54	28.07	26.53	27.02
1080	NYSE	CC	Fri, Dec 14, 2018	26.67	28.11	26.67	27.92
1079	NYSE	CC	Thu, Dec 13, 2018	26.83	27.54	26.60	27.14
1078	NYSE	CC	Wed, Dec 12, 2018	26.03	26.83	25.90	26.65
1077	NYSE	CC	Tue, Dec 11, 2018	26.14	26.33	25.22	25.34
1076	NYSE	CC	Mon, Dec 10, 2018	25.93	26.29	25.17	25.41
1075	NYSE	CC	Fri, Dec 7, 2018	26.92	27.25	25.83	26.12
1074	NYSE	CC	Thu, Dec 6, 2018	26.71	26.88	25.22	26.88
1073	NYSE	CC	Tue, Dec 4, 2018	28.93	29.12	27.02	27.15
1072	NYSE	CC	Mon, Dec 3, 2018	29.16	29.63	28.42	28.85
1071	NYSE	CC	Fri, Nov 30, 2018	28.39	28.82	28.01	28.48
1070	NYSE	CC	Thu, Nov 29, 2018	28.06	28.66	27.74	28.50
1069	NYSE	CC	Wed, Nov 28, 2018	28.28	28.48	27.04	28.34
1068	NYSE	CC	Tue, Nov 27, 2018	28.68	28.88	27.83	28.26
1067	NYSE	CC	Mon, Nov 26, 2018	29.32	29.96	28.41	28.94
1066	NYSE	CC	Fri, Nov 23, 2018	28.90	29.41	28.53	28.95
1065	NYSE	CC	Wed, Nov 21, 2018	28.91	30.03	28.85	29.48
1064	NYSE	CC	Tue, Nov 20, 2018	28.60	29.60	27.98	28.58
1063	NYSE	CC	Mon, Nov 19, 2018	29.45	29.85	29.04	29.26
1062	NYSE	CC	Fri, Nov 16, 2018	30.79	31.03	29.10	29.50
1061	NYSE	CC	Thu, Nov 15, 2018	30.97	31.22	30.18	31.11
1060	NYSE	CC	Wed, Nov 14, 2018	31.38	31.84	30.85	31.05
1059	NYSE	CC	Tue, Nov 13, 2018	31.38	32.15	30.95	31.10
1058	NYSE	CC	Mon, Nov 12, 2018	32.08	32.20	31.22	31.38
1057	NYSE	CC	Fri, Nov 9, 2018	32.41	32.41	30.92	32.09
1056	NYSE	CC	Thu, Nov 8, 2018	34.26	34.50	32.70	32.90
1055	NYSE	CC	Wed, Nov 7, 2018	34.33	34.92	33.75	34.88
1054	NYSE	CC	Tue, Nov 6, 2018	33.19	34.37	33.18	33.98
1053	NYSE	CC	Mon, Nov 5, 2018	34.35	34.35	32.50	33.26
1052	NYSE	CC	Fri, Nov 2, 2018	31.48	34.83	31.48	34.37
1051	NYSE	CC	Thu, Nov 1, 2018	33.73	35.14	33.34	34.95
1050	NYSE	CC	Wed, Oct 31, 2018	33.09	33.87	32.30	33.01
1049	NYSE	CC	Tue, Oct 30, 2018	32.30	32.98	31.41	32.41
1048	NYSE	CC	Mon, Oct 29, 2018	33.94	34.24	31.95	32.41
1047	NYSE	CC	Fri, Oct 26, 2018	32.25	33.64	31.34	33.23
1046	NYSE	CC	Thu, Oct 25, 2018	32.31	33.64	32.01	33.28
1045	NYSE	CC	Wed, Oct 24, 2018	34.01	34.34	31.79	31.83
1044	NYSE	CC	Tue, Oct 23, 2018	34.31	34.66	33.35	34.09
1043	NYSE	CC	Mon, Oct 22, 2018	36.01	36.40	34.98	35.17
1042	NYSE	CC	Fri, Oct 19, 2018	35.64	36.59	35.59	35.87
1041	NYSE	CC	Thu, Oct 18, 2018	36.41	36.86	35.58	35.62
1040	NYSE	CC	Wed, Oct 17, 2018	37.37	37.85	36.51	36.55
1039	NYSE	CC	Tue, Oct 16, 2018	37.10	37.43	36.62	37.21
1038	NYSE	CC	Mon, Oct 15, 2018	36.35	37.27	36.35	36.62
1037	NYSE	CC	Fri, Oct 12, 2018	36.13	36.63	35.66	36.40
1036	NYSE	CC	Thu, Oct 11, 2018	35.62	36.37	35.29	35.29
1035	NYSE	CC	Wed, Oct 10, 2018	35.28	36.40	34.84	35.68
1034	NYSE	CC	Tue, Oct 9, 2018	38.60	38.80	35.41	35.52
1033	NYSE	CC	Mon, Oct 8, 2018	38.57	39.46	38.56	39.25
1032	NYSE	CC	Fri, Oct 5, 2018	40.83	40.83	38.43	38.93
1031	NYSE	CC	Thu, Oct 4, 2018	41.30	41.93	40.55	40.91
1030	NYSE	CC	Wed, Oct 3, 2018	40.88	42.12	40.65	41.64
1029	NYSE	CC	Tue, Oct 2, 2018	39.51	40.59	39.46	40.47
1028	NYSE	CC	Mon, Oct 1, 2018	39.59	40.13	39.22	39.51
1027	NYSE	CC	Fri, Sep 28, 2018	39.00	39.75	38.83	39.44
1026	NYSE	CC	Thu, Sep 27, 2018	39.27	39.63	38.91	39.11
1025	NYSE	CC	Wed, Sep 26, 2018	39.37	39.97	39.25	39.27
1024	NYSE	CC	Tue, Sep 25, 2018	39.83	40.24	39.30	39.35
1023	NYSE	CC	Mon, Sep 24, 2018	40.62	40.62	39.27	39.84
1022	NYSE	CC	Fri, Sep 21, 2018	41.67	41.77	40.96	41.04
1021	NYSE	CC	Thu, Sep 20, 2018	40.96	42.13	40.88	41.55
1020	NYSE	CC	Wed, Sep 19, 2018	40.27	40.96	40.26	40.54
1019	NYSE	CC	Tue, Sep 18, 2018	40.42	40.75	39.81	40.30
1018	NYSE	CC	Mon, Sep 17, 2018	40.25	40.93	40.20	40.32
1017	NYSE	CC	Fri, Sep 14, 2018	39.92	40.70	39.79	40.35
1016	NYSE	CC	Thu, Sep 13, 2018	39.46	40.20	38.49	39.83
1015	NYSE	CC	Wed, Sep 12, 2018	41.43	42.02	38.55	39.62
1014	NYSE	CC	Tue, Sep 11, 2018	44.21	44.28	40.07	41.36
1013	NYSE	CC	Mon, Sep 10, 2018	44.29	44.82	44.25	44.55
1012	NYSE	CC	Fri, Sep 7, 2018	43.22	44.17	43.22	44.00
1011	NYSE	CC	Thu, Sep 6, 2018	44.42	45.16	43.34	43.65
1010	NYSE	CC	Wed, Sep 5, 2018	43.77	44.63	43.27	44.61
1009	NYSE	CC	Tue, Sep 4, 2018	43.06	43.85	42.93	43.84
1008	NYSE	CC	Fri, Aug 31, 2018	43.22	43.86	43.14	43.60
1007	NYSE	CC	Thu, Aug 30, 2018	44.64	44.64	43.10	43.36
1006	NYSE	CC	Wed, Aug 29, 2018	45.13	45.25	44.29	44.80
1005	NYSE	CC	Tue, Aug 28, 2018	45.99	46.02	45.29	45.44
1004	NYSE	CC	Mon, Aug 27, 2018	44.46	46.13	44.46	45.92
1003	NYSE	CC	Fri, Aug 24, 2018	44.00	44.64	43.83	44.40
1002	NYSE	CC	Thu, Aug 23, 2018	43.80	44.40	43.67	43.82
1001	NYSE	CC	Wed, Aug 22, 2018	43.73	43.91	43.15	43.68
1000	NYSE	CC	Tue, Aug 21, 2018	43.28	44.02	43.20	43.73
999	NYSE	CC	Mon, Aug 20, 2018	43.22	43.54	43.06	43.28
998	NYSE	CC	Fri, Aug 17, 2018	43.21	44.03	42.65	43.07
997	NYSE	CC	Thu, Aug 16, 2018	42.91	43.73	42.51	43.39
996	NYSE	CC	Wed, Aug 15, 2018	43.88	43.95	42.00	42.71
995	NYSE	CC	Tue, Aug 14, 2018	44.38	45.15	44.28	44.34
994	NYSE	CC	Mon, Aug 13, 2018	45.00	45.49	44.20	44.27
993	NYSE	CC	Fri, Aug 10, 2018	46.55	46.69	45.00	45.01
992	NYSE	CC	Thu, Aug 9, 2018	47.75	47.99	47.02	47.04
991	NYSE	CC	Wed, Aug 8, 2018	47.96	48.30	47.51	47.90
990	NYSE	CC	Tue, Aug 7, 2018	46.66	48.21	46.59	47.86
989	NYSE	CC	Mon, Aug 6, 2018	46.88	47.28	46.21	46.37
988	NYSE	CC	Fri, Aug 3, 2018	43.81	48.97	43.75	47.04
987	NYSE	CC	Thu, Aug 2, 2018	44.55	44.64	43.14	43.97
986	NYSE	CC	Wed, Aug 1, 2018	45.77	46.50	44.75	44.85
985	NYSE	CC	Tue, Jul 31, 2018	45.25	46.20	45.17	45.81
984	NYSE	CC	Mon, Jul 30, 2018	45.71	46.04	45.14	45.22
983	NYSE	CC	Fri, Jul 27, 2018	46.14	46.51	45.23	45.72
982	NYSE	CC	Thu, Jul 26, 2018	45.63	46.59	45.56	46.02
981	NYSE	CC	Wed, Jul 25, 2018	44.65	45.85	44.51	45.78
980	NYSE	CC	Tue, Jul 24, 2018	45.50	45.90	44.34	44.82
979	NYSE	CC	Mon, Jul 23, 2018	45.20	45.40	44.57	45.07
978	NYSE	CC	Fri, Jul 20, 2018	45.28	46.04	45.07	45.23
977	NYSE	CC	Thu, Jul 19, 2018	45.41	45.80	44.59	45.69
976	NYSE	CC	Wed, Jul 18, 2018	45.09	46.30	44.65	45.79
975	NYSE	CC	Tue, Jul 17, 2018	43.00	44.35	42.75	44.22
974	NYSE	CC	Mon, Jul 16, 2018	44.86	44.88	42.75	43.18
973	NYSE	CC	Fri, Jul 13, 2018	44.51	45.27	44.51	44.88
972	NYSE	CC	Thu, Jul 12, 2018	44.45	45.05	43.89	44.76
971	NYSE	CC	Wed, Jul 11, 2018	45.22	45.50	43.77	44.02
970	NYSE	CC	Tue, Jul 10, 2018	45.65	46.35	44.93	45.96
969	NYSE	CC	Mon, Jul 9, 2018	44.61	45.76	44.55	45.56
968	NYSE	CC	Fri, Jul 6, 2018	44.02	44.85	43.57	44.52
967	NYSE	CC	Thu, Jul 5, 2018	43.88	44.21	43.70	44.15
966	NYSE	CC	Tue, Jul 3, 2018	44.02	44.59	43.49	43.55
965	NYSE	CC	Mon, Jul 2, 2018	43.85	44.26	43.39	43.92
964	NYSE	CC	Fri, Jun 29, 2018	43.99	44.93	43.96	44.36
963	NYSE	CC	Thu, Jun 28, 2018	43.76	44.08	43.06	43.99
962	NYSE	CC	Wed, Jun 27, 2018	45.11	45.61	44.05	44.15
961	NYSE	CC	Tue, Jun 26, 2018	46.91	47.09	44.83	45.05
960	NYSE	CC	Mon, Jun 25, 2018	47.13	47.17	46.03	46.87
959	NYSE	CC	Fri, Jun 22, 2018	47.21	47.39	46.52	47.00
958	NYSE	CC	Thu, Jun 21, 2018	47.00	47.25	46.43	46.61
957	NYSE	CC	Wed, Jun 20, 2018	47.38	47.55	46.90	47.12
956	NYSE	CC	Tue, Jun 19, 2018	48.00	48.07	46.35	47.20
955	NYSE	CC	Mon, Jun 18, 2018	48.92	49.32	48.32	48.65
954	NYSE	CC	Fri, Jun 15, 2018	49.50	49.50	48.23	49.46
953	NYSE	CC	Thu, Jun 14, 2018	49.96	50.03	49.30	49.78
952	NYSE	CC	Wed, Jun 13, 2018	50.03	50.41	49.21	49.78
951	NYSE	CC	Tue, Jun 12, 2018	51.16	51.29	49.97	50.08
950	NYSE	CC	Mon, Jun 11, 2018	51.43	51.46	50.69	51.01
949	NYSE	CC	Fri, Jun 8, 2018	50.62	51.30	50.58	51.28
948	NYSE	CC	Thu, Jun 7, 2018	51.37	51.90	50.44	50.69
947	NYSE	CC	Wed, Jun 6, 2018	50.13	51.49	49.89	51.47
946	NYSE	CC	Tue, Jun 5, 2018	50.25	50.70	49.73	49.90
945	NYSE	CC	Mon, Jun 4, 2018	49.62	50.23	49.45	50.17
944	NYSE	CC	Fri, Jun 1, 2018	49.53	50.34	49.25	49.31
943	NYSE	CC	Thu, May 31, 2018	49.94	50.23	48.92	48.99
942	NYSE	CC	Wed, May 30, 2018	50.30	50.60	49.89	49.94
941	NYSE	CC	Tue, May 29, 2018	50.03	51.05	49.64	49.78
940	NYSE	CC	Fri, May 25, 2018	51.10	51.18	50.55	50.66
939	NYSE	CC	Thu, May 24, 2018	51.54	52.04	50.99	51.32
938	NYSE	CC	Wed, May 23, 2018	51.31	51.98	50.88	51.53
937	NYSE	CC	Tue, May 22, 2018	52.86	52.86	51.69	51.79
936	NYSE	CC	Mon, May 21, 2018	52.80	53.25	52.28	52.52
935	NYSE	CC	Fri, May 18, 2018	52.50	52.83	52.17	52.17
934	NYSE	CC	Thu, May 17, 2018	52.32	52.97	52.32	52.61
933	NYSE	CC	Wed, May 16, 2018	51.11	52.84	51.11	52.28
932	NYSE	CC	Tue, May 15, 2018	50.80	51.79	50.66	51.15
931	NYSE	CC	Mon, May 14, 2018	51.18	51.86	50.68	50.99
930	NYSE	CC	Fri, May 11, 2018	51.01	51.47	50.37	50.76
929	NYSE	CC	Thu, May 10, 2018	51.00	51.36	50.76	50.85
928	NYSE	CC	Wed, May 9, 2018	50.59	50.80	49.89	50.67
927	NYSE	CC	Tue, May 8, 2018	50.00	50.90	49.97	50.58
926	NYSE	CC	Mon, May 7, 2018	50.75	51.07	49.81	50.42
925	NYSE	CC	Fri, May 4, 2018	50.50	50.75	49.19	50.67
924	NYSE	CC	Thu, May 3, 2018	48.12	48.71	47.20	48.51
923	NYSE	CC	Wed, May 2, 2018	48.25	48.85	47.87	48.47
922	NYSE	CC	Tue, May 1, 2018	48.23	48.68	46.91	48.25
921	NYSE	CC	Mon, Apr 30, 2018	50.07	50.57	48.41	48.41
920	NYSE	CC	Fri, Apr 27, 2018	51.31	51.60	49.78	50.22
919	NYSE	CC	Thu, Apr 26, 2018	51.20	51.41	50.56	51.22
918	NYSE	CC	Wed, Apr 25, 2018	50.78	51.21	50.23	50.92
917	NYSE	CC	Tue, Apr 24, 2018	52.46	52.86	49.88	51.01
916	NYSE	CC	Mon, Apr 23, 2018	51.84	52.60	51.59	52.32
915	NYSE	CC	Fri, Apr 20, 2018	51.72	52.16	51.23	51.92
914	NYSE	CC	Thu, Apr 19, 2018	52.53	52.82	51.24	51.92
913	NYSE	CC	Wed, Apr 18, 2018	52.65	52.99	52.32	52.62
912	NYSE	CC	Tue, Apr 17, 2018	51.75	52.70	51.50	52.28
911	NYSE	CC	Mon, Apr 16, 2018	51.08	51.56	50.62	51.28
910	NYSE	CC	Fri, Apr 13, 2018	50.95	51.08	50.23	50.65
909	NYSE	CC	Thu, Apr 12, 2018	50.07	50.88	49.91	50.62
908	NYSE	CC	Wed, Apr 11, 2018	49.70	50.24	49.42	49.66
907	NYSE	CC	Tue, Apr 10, 2018	49.76	50.86	49.61	50.12
906	NYSE	CC	Mon, Apr 9, 2018	49.19	49.75	48.59	48.73
905	NYSE	CC	Fri, Apr 6, 2018	49.38	49.83	48.31	48.68
904	NYSE	CC	Thu, Apr 5, 2018	48.58	50.65	48.35	50.08
903	NYSE	CC	Wed, Apr 4, 2018	45.94	48.01	45.77	47.96
902	NYSE	CC	Tue, Apr 3, 2018	47.09	47.39	45.75	47.22
901	NYSE	CC	Mon, Apr 2, 2018	48.62	48.97	46.24	46.99
900	NYSE	CC	Thu, Mar 29, 2018	46.67	49.00	46.67	48.71
899	NYSE	CC	Wed, Mar 28, 2018	46.98	47.73	46.09	46.20
898	NYSE	CC	Tue, Mar 27, 2018	48.19	49.49	46.47	46.62
897	NYSE	CC	Mon, Mar 26, 2018	48.04	48.41	46.70	47.46
896	NYSE	CC	Fri, Mar 23, 2018	48.63	48.65	47.01	47.09
895	NYSE	CC	Thu, Mar 22, 2018	49.27	49.57	48.15	48.65
894	NYSE	CC	Wed, Mar 21, 2018	48.41	50.48	48.37	49.94
893	NYSE	CC	Tue, Mar 20, 2018	49.40	49.54	48.23	48.48
892	NYSE	CC	Mon, Mar 19, 2018	49.37	49.60	48.73	49.43
891	NYSE	CC	Fri, Mar 16, 2018	49.08	50.06	48.57	49.80
890	NYSE	CC	Thu, Mar 15, 2018	50.01	50.01	49.13	49.27
889	NYSE	CC	Wed, Mar 14, 2018	50.43	50.75	49.51	49.68
888	NYSE	CC	Tue, Mar 13, 2018	51.08	51.35	49.87	49.98
887	NYSE	CC	Mon, Mar 12, 2018	50.07	51.36	50.01	50.95
886	NYSE	CC	Fri, Mar 9, 2018	49.19	50.11	48.91	50.06
885	NYSE	CC	Thu, Mar 8, 2018	49.70	49.72	48.35	48.59
884	NYSE	CC	Wed, Mar 7, 2018	48.70	49.99	48.50	49.37
883	NYSE	CC	Tue, Mar 6, 2018	49.20	49.85	48.25	49.39
882	NYSE	CC	Mon, Mar 5, 2018	48.52	49.34	48.17	48.66
881	NYSE	CC	Fri, Mar 2, 2018	48.10	49.66	47.66	49.18
880	NYSE	CC	Thu, Mar 1, 2018	47.82	50.23	47.81	48.53
879	NYSE	CC	Wed, Feb 28, 2018	49.35	49.73	47.50	47.51
878	NYSE	CC	Tue, Feb 27, 2018	50.99	51.01	49.10	49.17
877	NYSE	CC	Mon, Feb 26, 2018	51.09	51.26	50.14	51.05
876	NYSE	CC	Fri, Feb 23, 2018	50.69	51.59	50.41	51.08
875	NYSE	CC	Thu, Feb 22, 2018	50.00	51.23	50.00	50.14
874	NYSE	CC	Wed, Feb 21, 2018	50.07	50.77	49.91	50.01
873	NYSE	CC	Tue, Feb 20, 2018	48.80	50.52	48.70	50.08
872	NYSE	CC	Fri, Feb 16, 2018	48.75	49.22	47.91	48.84
871	NYSE	CC	Thu, Feb 15, 2018	50.88	51.99	48.24	48.91
870	NYSE	CC	Wed, Feb 14, 2018	47.03	49.41	46.95	49.01
869	NYSE	CC	Tue, Feb 13, 2018	47.47	48.23	47.23	47.47
868	NYSE	CC	Mon, Feb 12, 2018	47.00	48.16	46.65	47.74
867	NYSE	CC	Fri, Feb 9, 2018	45.47	46.85	44.00	46.46
866	NYSE	CC	Thu, Feb 8, 2018	48.34	48.72	44.70	44.77
865	NYSE	CC	Wed, Feb 7, 2018	47.51	49.49	47.22	48.27
864	NYSE	CC	Tue, Feb 6, 2018	44.03	48.71	43.32	47.89
863	NYSE	CC	Mon, Feb 5, 2018	48.35	49.39	46.51	46.88
862	NYSE	CC	Fri, Feb 2, 2018	51.19	51.47	48.71	49.22
861	NYSE	CC	Thu, Feb 1, 2018	51.33	52.35	51.33	51.62
860	NYSE	CC	Wed, Jan 31, 2018	52.20	52.69	51.02	51.62
859	NYSE	CC	Tue, Jan 30, 2018	52.75	52.91	52.07	52.10
858	NYSE	CC	Mon, Jan 29, 2018	53.17	54.11	52.82	53.59
857	NYSE	CC	Fri, Jan 26, 2018	53.11	53.49	51.63	53.43
856	NYSE	CC	Thu, Jan 25, 2018	53.63	54.09	52.43	52.79
855	NYSE	CC	Wed, Jan 24, 2018	54.00	54.10	52.23	52.99
854	NYSE	CC	Tue, Jan 23, 2018	54.40	54.55	53.18	53.77
853	NYSE	CC	Mon, Jan 22, 2018	53.89	54.62	53.59	54.49
852	NYSE	CC	Fri, Jan 19, 2018	52.00	54.15	51.69	54.02
851	NYSE	CC	Thu, Jan 18, 2018	51.68	52.17	51.34	51.60
850	NYSE	CC	Wed, Jan 17, 2018	51.50	52.85	51.49	52.24
849	NYSE	CC	Tue, Jan 16, 2018	52.52	52.96	50.74	51.00
848	NYSE	CC	Fri, Jan 12, 2018	52.91	53.15	52.00	52.47
847	NYSE	CC	Thu, Jan 11, 2018	51.26	53.07	50.93	52.99
846	NYSE	CC	Wed, Jan 10, 2018	50.17	51.25	49.32	51.20
845	NYSE	CC	Tue, Jan 9, 2018	51.00	51.54	50.16	50.30
844	NYSE	CC	Mon, Jan 8, 2018	51.18	51.58	50.64	50.89
843	NYSE	CC	Fri, Jan 5, 2018	51.44	51.46	50.81	51.33
842	NYSE	CC	Thu, Jan 4, 2018	51.60	52.04	50.77	51.12
841	NYSE	CC	Wed, Jan 3, 2018	51.80	52.02	50.75	51.41
840	NYSE	CC	Tue, Jan 2, 2018	50.24	51.77	50.24	51.74
839	NYSE	CC	Fri, Dec 29, 2017	50.70	50.84	49.81	50.06
838	NYSE	CC	Thu, Dec 28, 2017	50.15	50.76	49.83	50.76
837	NYSE	CC	Wed, Dec 27, 2017	49.67	50.27	49.48	49.88
836	NYSE	CC	Tue, Dec 26, 2017	48.86	49.87	48.40	49.72
835	NYSE	CC	Fri, Dec 22, 2017	49.28	49.29	48.73	49.02
834	NYSE	CC	Thu, Dec 21, 2017	49.62	50.02	49.00	49.02
833	NYSE	CC	Wed, Dec 20, 2017	50.13	50.23	48.84	49.42
832	NYSE	CC	Tue, Dec 19, 2017	50.02	50.40	49.60	49.75
831	NYSE	CC	Mon, Dec 18, 2017	48.26	50.53	48.13	50.16
830	NYSE	CC	Fri, Dec 15, 2017	47.71	48.27	47.42	48.04
829	NYSE	CC	Thu, Dec 14, 2017	47.56	48.24	47.05	47.49
828	NYSE	CC	Wed, Dec 13, 2017	48.14	48.40	47.22	47.51
827	NYSE	CC	Tue, Dec 12, 2017	48.07	48.82	47.94	48.07
826	NYSE	CC	Mon, Dec 11, 2017	47.60	48.65	47.60	48.14
825	NYSE	CC	Fri, Dec 8, 2017	48.14	48.89	47.54	47.64
824	NYSE	CC	Thu, Dec 7, 2017	46.26	48.20	46.23	47.93
823	NYSE	CC	Wed, Dec 6, 2017	45.97	46.83	45.03	46.35
822	NYSE	CC	Tue, Dec 5, 2017	49.60	49.98	47.82	46.37
821	NYSE	CC	Mon, Dec 4, 2017	52.76	53.17	49.38	49.44
820	NYSE	CC	Fri, Dec 1, 2017	51.21	51.89	48.73	51.84
819	NYSE	CC	Thu, Nov 30, 2017	52.00	52.68	51.03	51.40
818	NYSE	CC	Wed, Nov 29, 2017	53.10	53.58	50.52	51.71
817	NYSE	CC	Tue, Nov 28, 2017	53.25	54.27	52.90	53.14
816	NYSE	CC	Mon, Nov 27, 2017	53.09	53.25	52.09	52.71
815	NYSE	CC	Fri, Nov 24, 2017	53.27	53.98	53.01	53.31
814	NYSE	CC	Wed, Nov 22, 2017	52.98	53.42	52.49	52.86
813	NYSE	CC	Tue, Nov 21, 2017	52.30	53.09	51.94	52.97
812	NYSE	CC	Mon, Nov 20, 2017	52.40	52.50	50.95	51.93
811	NYSE	CC	Fri, Nov 17, 2017	51.38	52.56	49.34	52.50
810	NYSE	CC	Thu, Nov 16, 2017	50.16	51.89	50.16	51.52
809	NYSE	CC	Wed, Nov 15, 2017	49.90	50.49	48.50	49.65
808	NYSE	CC	Tue, Nov 14, 2017	51.63	51.87	50.11	50.60
807	NYSE	CC	Mon, Nov 13, 2017	49.90	52.24	49.68	51.91
806	NYSE	CC	Fri, Nov 10, 2017	51.00	51.40	50.06	50.07
805	NYSE	CC	Thu, Nov 9, 2017	50.67	51.89	50.16	51.11
804	NYSE	CC	Wed, Nov 8, 2017	50.54	51.42	49.85	51.01
803	NYSE	CC	Tue, Nov 7, 2017	51.90	52.28	50.37	51.00
802	NYSE	CC	Mon, Nov 6, 2017	52.73	53.89	51.06	52.10
801	NYSE	CC	Fri, Nov 3, 2017	52.64	52.88	49.07	52.16
800	NYSE	CC	Thu, Nov 2, 2017	56.97	57.66	55.49	55.83
799	NYSE	CC	Wed, Nov 1, 2017	57.25	57.30	56.18	56.97
798	NYSE	CC	Tue, Oct 31, 2017	57.04	57.15	55.44	56.61
797	NYSE	CC	Mon, Oct 30, 2017	57.00	57.68	56.75	56.99
796	NYSE	CC	Fri, Oct 27, 2017	56.88	57.39	56.01	57.23
795	NYSE	CC	Thu, Oct 26, 2017	57.15	57.31	56.33	56.61
794	NYSE	CC	Wed, Oct 25, 2017	57.02	57.38	55.80	56.82
793	NYSE	CC	Tue, Oct 24, 2017	56.21	58.08	56.21	56.95
792	NYSE	CC	Mon, Oct 23, 2017	56.10	56.78	55.87	55.95
791	NYSE	CC	Fri, Oct 20, 2017	56.71	56.72	55.19	55.89
790	NYSE	CC	Thu, Oct 19, 2017	55.51	56.75	54.72	56.17
789	NYSE	CC	Wed, Oct 18, 2017	57.00	57.21	56.11	56.12
788	NYSE	CC	Tue, Oct 17, 2017	57.05	57.68	56.80	56.85
787	NYSE	CC	Mon, Oct 16, 2017	56.25	57.08	56.06	57.01
786	NYSE	CC	Fri, Oct 13, 2017	55.78	56.39	55.16	56.04
785	NYSE	CC	Thu, Oct 12, 2017	54.94	55.55	54.70	55.35
784	NYSE	CC	Wed, Oct 11, 2017	54.99	55.19	54.40	55.12
783	NYSE	CC	Tue, Oct 10, 2017	55.00	55.03	54.32	54.99
782	NYSE	CC	Mon, Oct 9, 2017	54.80	54.96	54.37	54.82
781	NYSE	CC	Fri, Oct 6, 2017	54.08	54.83	53.74	54.67
780	NYSE	CC	Thu, Oct 5, 2017	53.35	54.47	53.03	54.43
779	NYSE	CC	Wed, Oct 4, 2017	53.44	53.65	52.18	53.02
778	NYSE	CC	Tue, Oct 3, 2017	52.95	53.48	52.64	53.44
777	NYSE	CC	Mon, Oct 2, 2017	50.75	52.75	50.73	52.75
776	NYSE	CC	Fri, Sep 29, 2017	50.34	50.73	49.54	50.61
775	NYSE	CC	Thu, Sep 28, 2017	50.58	51.11	50.20	50.41
774	NYSE	CC	Wed, Sep 27, 2017	50.85	51.40	49.95	50.49
773	NYSE	CC	Tue, Sep 26, 2017	50.45	50.90	49.76	50.42
772	NYSE	CC	Mon, Sep 25, 2017	51.59	51.95	49.84	50.31
771	NYSE	CC	Fri, Sep 22, 2017	51.83	52.12	51.53	51.79
770	NYSE	CC	Thu, Sep 21, 2017	51.83	52.09	51.36	51.95
769	NYSE	CC	Wed, Sep 20, 2017	51.99	52.15	51.12	51.80
768	NYSE	CC	Tue, Sep 19, 2017	51.55	52.09	51.25	51.92
767	NYSE	CC	Mon, Sep 18, 2017	50.83	51.91	50.67	51.35
766	NYSE	CC	Fri, Sep 15, 2017	49.81	50.49	49.80	50.36
765	NYSE	CC	Thu, Sep 14, 2017	49.12	50.50	48.38	49.66
764	NYSE	CC	Wed, Sep 13, 2017	49.84	50.19	49.06	49.17
763	NYSE	CC	Tue, Sep 12, 2017	50.94	51.59	49.80	49.99
762	NYSE	CC	Mon, Sep 11, 2017	49.99	50.99	49.89	50.50
761	NYSE	CC	Fri, Sep 8, 2017	48.51	49.86	48.44	49.71
760	NYSE	CC	Thu, Sep 7, 2017	48.22	48.95	48.00	48.94
759	NYSE	CC	Wed, Sep 6, 2017	48.41	48.57	47.77	47.96
758	NYSE	CC	Tue, Sep 5, 2017	50.00	50.17	47.77	48.20
757	NYSE	CC	Fri, Sep 1, 2017	49.29	50.25	49.02	49.99
756	NYSE	CC	Thu, Aug 31, 2017	48.39	49.27	48.15	49.07
755	NYSE	CC	Wed, Aug 30, 2017	47.66	48.11	47.61	47.90
754	NYSE	CC	Tue, Aug 29, 2017	47.27	47.99	47.11	47.62
753	NYSE	CC	Mon, Aug 28, 2017	47.89	48.13	47.42	47.72
752	NYSE	CC	Fri, Aug 25, 2017	47.92	48.11	47.28	47.62
751	NYSE	CC	Thu, Aug 24, 2017	47.90	48.01	47.06	47.49
750	NYSE	CC	Wed, Aug 23, 2017	47.36	48.32	47.21	47.53
749	NYSE	CC	Tue, Aug 22, 2017	46.79	47.86	46.68	47.74
748	NYSE	CC	Mon, Aug 21, 2017	46.25	46.82	45.70	46.36
747	NYSE	CC	Fri, Aug 18, 2017	45.16	46.96	44.66	46.08
746	NYSE	CC	Thu, Aug 17, 2017	45.93	46.35	44.81	44.91
745	NYSE	CC	Wed, Aug 16, 2017	47.17	47.17	45.73	46.32
744	NYSE	CC	Tue, Aug 15, 2017	47.28	47.50	46.47	46.90
743	NYSE	CC	Mon, Aug 14, 2017	47.17	47.48	45.89	47.06
742	NYSE	CC	Fri, Aug 11, 2017	44.19	46.68	44.18	46.34
741	NYSE	CC	Thu, Aug 10, 2017	45.90	45.92	44.07	44.41
740	NYSE	CC	Wed, Aug 9, 2017	46.37	47.49	45.83	46.27
739	NYSE	CC	Tue, Aug 8, 2017	49.75	50.04	46.72	47.20
738	NYSE	CC	Mon, Aug 7, 2017	50.00	51.51	49.56	49.77
737	NYSE	CC	Fri, Aug 4, 2017	47.52	49.67	47.00	49.31
736	NYSE	CC	Thu, Aug 3, 2017	49.20	50.03	47.04	47.15
735	NYSE	CC	Wed, Aug 2, 2017	48.24	48.66	46.80	47.97
734	NYSE	CC	Tue, Aug 1, 2017	48.10	48.22	47.55	47.94
733	NYSE	CC	Mon, Jul 31, 2017	48.18	48.65	47.04	47.61
732	NYSE	CC	Fri, Jul 28, 2017	46.72	48.27	46.53	48.09
731	NYSE	CC	Thu, Jul 27, 2017	47.84	48.12	45.72	47.02
730	NYSE	CC	Wed, Jul 26, 2017	48.25	48.59	46.71	47.52
729	NYSE	CC	Tue, Jul 25, 2017	46.95	48.23	46.70	48.02
728	NYSE	CC	Mon, Jul 24, 2017	45.27	46.50	45.12	46.33
727	NYSE	CC	Fri, Jul 21, 2017	44.62	45.01	44.13	44.80
726	NYSE	CC	Thu, Jul 20, 2017	45.13	45.36	44.02	44.81
725	NYSE	CC	Wed, Jul 19, 2017	45.00	45.45	44.82	45.15
724	NYSE	CC	Tue, Jul 18, 2017	44.88	44.99	44.12	44.90
723	NYSE	CC	Mon, Jul 17, 2017	44.82	45.56	44.51	45.02
722	NYSE	CC	Fri, Jul 14, 2017	44.26	45.16	44.10	44.76
721	NYSE	CC	Thu, Jul 13, 2017	43.20	44.05	43.04	44.01
720	NYSE	CC	Wed, Jul 12, 2017	42.26	43.13	42.26	42.94
719	NYSE	CC	Tue, Jul 11, 2017	40.94	41.97	40.56	41.75
718	NYSE	CC	Mon, Jul 10, 2017	40.10	41.08	39.57	40.85
717	NYSE	CC	Fri, Jul 7, 2017	38.93	40.59	38.93	40.09
716	NYSE	CC	Thu, Jul 6, 2017	39.00	39.78	38.67	38.75
715	NYSE	CC	Wed, Jul 5, 2017	38.96	39.68	38.18	39.30
714	NYSE	CC	Mon, Jul 3, 2017	38.50	38.91	37.64	38.10
713	NYSE	CC	Fri, Jun 30, 2017	35.85	38.66	35.81	37.92
712	NYSE	CC	Thu, Jun 29, 2017	36.81	36.85	34.84	35.52
711	NYSE	CC	Wed, Jun 28, 2017	35.71	36.83	35.56	36.63
710	NYSE	CC	Tue, Jun 27, 2017	36.10	36.35	35.05	35.09
709	NYSE	CC	Mon, Jun 26, 2017	36.10	36.86	34.95	36.00
708	NYSE	CC	Fri, Jun 23, 2017	36.84	36.97	35.95	36.00
707	NYSE	CC	Thu, Jun 22, 2017	36.93	37.14	35.58	36.81
706	NYSE	CC	Wed, Jun 21, 2017	38.08	38.26	36.70	36.81
705	NYSE	CC	Tue, Jun 20, 2017	37.92	38.29	37.10	37.95
704	NYSE	CC	Mon, Jun 19, 2017	36.98	38.11	36.93	38.00
703	NYSE	CC	Fri, Jun 16, 2017	36.71	37.92	36.15	36.70
702	NYSE	CC	Thu, Jun 15, 2017	38.11	38.61	35.93	37.03
701	NYSE	CC	Wed, Jun 14, 2017	41.59	42.04	36.80	38.71
700	NYSE	CC	Tue, Jun 13, 2017	39.96	41.05	39.96	40.95
699	NYSE	CC	Mon, Jun 12, 2017	40.02	40.39	38.76	39.76
698	NYSE	CC	Fri, Jun 9, 2017	40.40	41.88	39.46	40.10
697	NYSE	CC	Thu, Jun 8, 2017	39.50	40.36	38.74	40.24
696	NYSE	CC	Wed, Jun 7, 2017	39.47	39.77	38.66	39.55
695	NYSE	CC	Tue, Jun 6, 2017	41.10	41.10	39.06	39.22
694	NYSE	CC	Mon, Jun 5, 2017	41.10	42.08	40.90	41.61
693	NYSE	CC	Fri, Jun 2, 2017	41.53	41.82	40.48	41.16
692	NYSE	CC	Thu, Jun 1, 2017	40.29	41.51	39.80	41.51
691	NYSE	CC	Wed, May 31, 2017	41.47	41.77	38.19	39.99
690	NYSE	CC	Tue, May 30, 2017	42.42	42.46	41.33	41.39
689	NYSE	CC	Fri, May 26, 2017	42.31	42.73	41.88	42.52
688	NYSE	CC	Thu, May 25, 2017	42.10	43.00	41.64	42.31
687	NYSE	CC	Wed, May 24, 2017	43.25	43.57	41.24	41.91
686	NYSE	CC	Tue, May 23, 2017	43.84	43.85	42.68	43.16
685	NYSE	CC	Mon, May 22, 2017	45.25	45.47	42.98	43.71
684	NYSE	CC	Fri, May 19, 2017	43.07	44.42	43.03	43.84
683	NYSE	CC	Thu, May 18, 2017	42.74	43.73	41.81	42.75
682	NYSE	CC	Wed, May 17, 2017	44.52	44.75	42.53	43.03
681	NYSE	CC	Tue, May 16, 2017	45.46	46.02	45.28	45.38
680	NYSE	CC	Mon, May 15, 2017	44.19	45.96	44.05	45.27
679	NYSE	CC	Fri, May 12, 2017	43.38	44.40	42.36	43.82
678	NYSE	CC	Thu, May 11, 2017	42.47	42.49	41.06	41.88
677	NYSE	CC	Wed, May 10, 2017	40.85	42.79	40.56	42.29
676	NYSE	CC	Tue, May 9, 2017	40.30	40.99	40.18	40.72
675	NYSE	CC	Mon, May 8, 2017	41.29	41.59	40.00	40.26
674	NYSE	CC	Fri, May 5, 2017	40.07	41.25	39.72	41.24
673	NYSE	CC	Thu, May 4, 2017	39.05	40.36	38.40	39.90
672	NYSE	CC	Wed, May 3, 2017	39.67	39.94	38.97	39.03
671	NYSE	CC	Tue, May 2, 2017	41.85	42.63	38.26	39.87
670	NYSE	CC	Mon, May 1, 2017	40.53	40.96	40.01	40.72
669	NYSE	CC	Fri, Apr 28, 2017	40.40	40.68	40.02	40.29
668	NYSE	CC	Thu, Apr 27, 2017	39.72	40.32	39.37	40.17
667	NYSE	CC	Wed, Apr 26, 2017	39.90	40.77	39.72	40.26
666	NYSE	CC	Tue, Apr 25, 2017	39.83	40.24	39.32	39.90
665	NYSE	CC	Mon, Apr 24, 2017	38.30	39.45	38.12	39.22
664	NYSE	CC	Fri, Apr 21, 2017	37.31	37.68	36.67	37.53
663	NYSE	CC	Thu, Apr 20, 2017	36.07	37.51	36.07	37.09
662	NYSE	CC	Wed, Apr 19, 2017	35.92	36.44	35.42	35.55
661	NYSE	CC	Tue, Apr 18, 2017	35.25	36.28	35.01	35.77
660	NYSE	CC	Mon, Apr 17, 2017	35.10	35.61	34.70	35.58
659	NYSE	CC	Thu, Apr 13, 2017	35.73	36.79	34.98	35.12
658	NYSE	CC	Wed, Apr 12, 2017	37.49	37.55	35.89	35.98
657	NYSE	CC	Tue, Apr 11, 2017	37.66	37.68	36.41	37.55
656	NYSE	CC	Mon, Apr 10, 2017	37.90	38.03	37.10	37.45
655	NYSE	CC	Fri, Apr 7, 2017	37.41	38.15	37.30	37.74
654	NYSE	CC	Thu, Apr 6, 2017	37.38	38.06	36.78	37.72
653	NYSE	CC	Wed, Apr 5, 2017	38.50	38.99	37.22	37.51
652	NYSE	CC	Tue, Apr 4, 2017	37.99	38.58	37.55	38.19
651	NYSE	CC	Mon, Apr 3, 2017	38.69	38.83	37.10	38.18
650	NYSE	CC	Fri, Mar 31, 2017	38.16	39.02	37.90	38.50
649	NYSE	CC	Thu, Mar 30, 2017	37.39	38.64	36.97	38.16
648	NYSE	CC	Wed, Mar 29, 2017	37.53	37.90	36.78	37.45
647	NYSE	CC	Tue, Mar 28, 2017	34.77	36.88	34.62	36.28
646	NYSE	CC	Mon, Mar 27, 2017	33.68	34.56	32.96	34.39
645	NYSE	CC	Fri, Mar 24, 2017	34.62	35.00	33.66	34.15
644	NYSE	CC	Thu, Mar 23, 2017	33.58	34.89	33.25	34.51
643	NYSE	CC	Wed, Mar 22, 2017	32.76	33.84	32.31	33.80
642	NYSE	CC	Tue, Mar 21, 2017	34.82	34.99	32.68	32.76
641	NYSE	CC	Mon, Mar 20, 2017	34.69	35.00	34.25	34.68
640	NYSE	CC	Fri, Mar 17, 2017	34.88	35.40	34.52	34.75
639	NYSE	CC	Thu, Mar 16, 2017	35.42	35.67	34.36	34.64
638	NYSE	CC	Wed, Mar 15, 2017	33.89	35.22	33.80	35.18
637	NYSE	CC	Tue, Mar 14, 2017	33.44	33.84	33.15	33.61
636	NYSE	CC	Mon, Mar 13, 2017	33.05	33.90	33.05	33.80
635	NYSE	CC	Fri, Mar 10, 2017	33.09	33.58	32.44	32.97
634	NYSE	CC	Thu, Mar 9, 2017	33.00	33.32	32.58	32.97
633	NYSE	CC	Wed, Mar 8, 2017	33.80	33.87	32.98	33.14
632	NYSE	CC	Tue, Mar 7, 2017	33.76	34.53	33.55	33.62
631	NYSE	CC	Mon, Mar 6, 2017	33.59	33.99	33.00	33.64
630	NYSE	CC	Fri, Mar 3, 2017	33.40	34.28	33.26	34.05
629	NYSE	CC	Thu, Mar 2, 2017	34.72	35.00	33.41	33.49
628	NYSE	CC	Wed, Mar 1, 2017	34.46	35.46	34.26	34.72
627	NYSE	CC	Tue, Feb 28, 2017	33.41	34.22	33.24	33.66
626	NYSE	CC	Mon, Feb 27, 2017	34.00	34.71	33.45	33.80
625	NYSE	CC	Fri, Feb 24, 2017	33.66	34.30	32.09	34.08
624	NYSE	CC	Thu, Feb 23, 2017	35.36	35.60	33.77	34.07
623	NYSE	CC	Wed, Feb 22, 2017	35.50	35.74	34.96	35.05
622	NYSE	CC	Tue, Feb 21, 2017	33.34	35.79	33.34	35.60
621	NYSE	CC	Fri, Feb 17, 2017	32.14	33.39	32.14	33.06
620	NYSE	CC	Thu, Feb 16, 2017	31.94	33.00	31.48	31.90
619	NYSE	CC	Wed, Feb 15, 2017	32.45	32.84	32.13	32.68
618	NYSE	CC	Tue, Feb 14, 2017	32.00	32.35	31.60	32.07
617	NYSE	CC	Mon, Feb 13, 2017	31.62	32.78	31.40	32.14
616	NYSE	CC	Fri, Feb 10, 2017	27.87	28.34	27.54	28.13
615	NYSE	CC	Thu, Feb 9, 2017	27.19	27.81	27.10	27.59
614	NYSE	CC	Wed, Feb 8, 2017	27.19	27.25	26.33	27.21
613	NYSE	CC	Tue, Feb 7, 2017	27.85	28.38	27.23	27.34
612	NYSE	CC	Mon, Feb 6, 2017	27.31	27.85	27.02	27.83
611	NYSE	CC	Fri, Feb 3, 2017	26.97	27.69	26.90	27.62
610	NYSE	CC	Thu, Feb 2, 2017	26.73	26.95	26.36	26.87
609	NYSE	CC	Wed, Feb 1, 2017	26.59	27.16	26.18	26.80
608	NYSE	CC	Tue, Jan 31, 2017	24.99	26.75	24.79	26.42
607	NYSE	CC	Mon, Jan 30, 2017	25.15	25.25	24.29	25.08
606	NYSE	CC	Fri, Jan 27, 2017	25.47	25.54	24.95	25.39
605	NYSE	CC	Thu, Jan 26, 2017	25.52	25.75	25.12	25.59
604	NYSE	CC	Wed, Jan 25, 2017	25.75	25.99	25.23	25.57
603	NYSE	CC	Tue, Jan 24, 2017	24.87	25.91	24.83	25.49
602	NYSE	CC	Mon, Jan 23, 2017	24.60	25.16	24.36	24.62
601	NYSE	CC	Fri, Jan 20, 2017	24.30	25.00	24.17	24.99
600	NYSE	CC	Thu, Jan 19, 2017	24.92	25.22	23.92	24.26
599	NYSE	CC	Wed, Jan 18, 2017	24.60	25.14	24.43	25.02
598	NYSE	CC	Tue, Jan 17, 2017	24.88	24.88	24.20	24.48
597	NYSE	CC	Fri, Jan 13, 2017	24.59	25.27	24.55	24.89
596	NYSE	CC	Thu, Jan 12, 2017	24.59	24.60	23.39	24.36
595	NYSE	CC	Wed, Jan 11, 2017	23.44	24.61	23.42	24.59
594	NYSE	CC	Tue, Jan 10, 2017	22.20	23.37	22.20	23.35
593	NYSE	CC	Mon, Jan 9, 2017	21.43	22.46	21.22	22.28
592	NYSE	CC	Fri, Jan 6, 2017	22.09	22.22	21.25	21.54
591	NYSE	CC	Thu, Jan 5, 2017	22.01	22.60	20.82	21.88
590	NYSE	CC	Wed, Jan 4, 2017	21.70	22.94	21.67	22.21
589	NYSE	CC	Tue, Jan 3, 2017	21.59	22.18	20.76	21.22
588	NYSE	CC	Fri, Dec 30, 2016	22.50	22.90	21.89	22.09
587	NYSE	CC	Thu, Dec 29, 2016	22.39	22.72	22.20	22.35
586	NYSE	CC	Wed, Dec 28, 2016	22.82	23.30	22.34	22.40
585	NYSE	CC	Tue, Dec 27, 2016	23.00	23.44	22.56	22.75
584	NYSE	CC	Fri, Dec 23, 2016	22.55	23.06	22.25	23.03
583	NYSE	CC	Thu, Dec 22, 2016	23.32	23.56	21.89	22.76
582	NYSE	CC	Wed, Dec 21, 2016	24.92	25.49	21.77	23.43
581	NYSE	CC	Tue, Dec 20, 2016	24.74	25.30	24.59	25.06
580	NYSE	CC	Mon, Dec 19, 2016	24.22	25.06	24.15	24.75
579	NYSE	CC	Fri, Dec 16, 2016	25.43	25.55	24.10	24.14
578	NYSE	CC	Thu, Dec 15, 2016	24.84	25.86	24.63	25.35
577	NYSE	CC	Wed, Dec 14, 2016	24.35	25.38	24.07	24.87
576	NYSE	CC	Tue, Dec 13, 2016	23.93	24.89	23.87	24.60
575	NYSE	CC	Mon, Dec 12, 2016	25.59	25.70	23.75	23.82
574	NYSE	CC	Fri, Dec 9, 2016	27.00	27.29	25.82	26.22
573	NYSE	CC	Thu, Dec 8, 2016	26.10	27.00	26.07	26.96
572	NYSE	CC	Wed, Dec 7, 2016	26.10	26.37	25.70	26.07
571	NYSE	CC	Tue, Dec 6, 2016	25.93	26.09	25.35	26.05
570	NYSE	CC	Mon, Dec 5, 2016	25.19	26.00	25.12	25.87
569	NYSE	CC	Fri, Dec 2, 2016	24.60	25.17	24.25	25.03
568	NYSE	CC	Thu, Dec 1, 2016	24.90	24.99	24.38	24.61
567	NYSE	CC	Wed, Nov 30, 2016	23.75	24.87	23.63	24.72
566	NYSE	CC	Tue, Nov 29, 2016	22.90	23.85	22.66	23.62
565	NYSE	CC	Mon, Nov 28, 2016	23.50	23.52	22.13	22.75
564	NYSE	CC	Fri, Nov 25, 2016	23.81	23.81	23.42	23.60
563	NYSE	CC	Wed, Nov 23, 2016	23.45	23.90	23.38	23.80
562	NYSE	CC	Tue, Nov 22, 2016	23.48	23.72	23.08	23.51
561	NYSE	CC	Mon, Nov 21, 2016	22.90	23.27	22.70	23.24
560	NYSE	CC	Fri, Nov 18, 2016	22.65	22.89	22.48	22.68
559	NYSE	CC	Thu, Nov 17, 2016	22.00	22.76	21.79	22.66
558	NYSE	CC	Wed, Nov 16, 2016	22.17	22.22	21.40	22.00
557	NYSE	CC	Tue, Nov 15, 2016	21.35	22.23	21.16	22.02
556	NYSE	CC	Mon, Nov 14, 2016	20.70	21.13	20.38	21.08
555	NYSE	CC	Fri, Nov 11, 2016	20.80	20.93	20.22	20.71
554	NYSE	CC	Thu, Nov 10, 2016	20.91	21.34	20.61	20.85
553	NYSE	CC	Wed, Nov 9, 2016	19.39	20.77	19.38	20.48
552	NYSE	CC	Tue, Nov 8, 2016	19.25	20.23	19.11	20.09
551	NYSE	CC	Mon, Nov 7, 2016	18.60	19.60	18.56	19.28
550	NYSE	CC	Fri, Nov 4, 2016	16.64	17.39	16.39	17.10
549	NYSE	CC	Thu, Nov 3, 2016	16.27	16.84	15.90	16.71
548	NYSE	CC	Wed, Nov 2, 2016	16.76	16.83	16.15	16.25
547	NYSE	CC	Tue, Nov 1, 2016	16.52	16.93	16.43	16.84
546	NYSE	CC	Mon, Oct 31, 2016	17.60	17.64	16.38	16.43
545	NYSE	CC	Fri, Oct 28, 2016	16.94	17.66	16.84	17.51
544	NYSE	CC	Thu, Oct 27, 2016	17.00	17.29	16.76	16.90
543	NYSE	CC	Wed, Oct 26, 2016	16.68	17.01	16.58	16.95
542	NYSE	CC	Tue, Oct 25, 2016	16.70	16.98	16.52	16.72
541	NYSE	CC	Mon, Oct 24, 2016	16.93	17.10	16.35	16.77
540	NYSE	CC	Fri, Oct 21, 2016	16.64	17.04	16.50	16.79
539	NYSE	CC	Thu, Oct 20, 2016	16.16	16.93	16.13	16.67
538	NYSE	CC	Wed, Oct 19, 2016	15.97	16.32	15.88	16.22
537	NYSE	CC	Tue, Oct 18, 2016	15.45	16.13	15.45	15.86
536	NYSE	CC	Mon, Oct 17, 2016	14.87	15.35	14.73	15.26
535	NYSE	CC	Fri, Oct 14, 2016	14.95	15.09	14.66	14.93
534	NYSE	CC	Thu, Oct 13, 2016	14.80	14.97	14.41	14.87
533	NYSE	CC	Wed, Oct 12, 2016	15.09	15.31	14.87	15.02
532	NYSE	CC	Tue, Oct 11, 2016	15.38	15.41	14.81	15.06
531	NYSE	CC	Mon, Oct 10, 2016	15.92	16.02	15.46	15.51
530	NYSE	CC	Fri, Oct 7, 2016	16.29	16.29	15.56	15.75
529	NYSE	CC	Thu, Oct 6, 2016	16.07	16.32	16.01	16.20
528	NYSE	CC	Wed, Oct 5, 2016	15.81	16.25	15.71	16.17
527	NYSE	CC	Tue, Oct 4, 2016	16.00	16.14	15.59	15.62
526	NYSE	CC	Mon, Oct 3, 2016	15.94	16.12	15.77	15.92
525	NYSE	CC	Fri, Sep 30, 2016	15.20	16.08	15.20	16.00
524	NYSE	CC	Thu, Sep 29, 2016	15.30	15.50	15.08	15.16
523	NYSE	CC	Wed, Sep 28, 2016	15.12	15.40	14.66	15.23
522	NYSE	CC	Tue, Sep 27, 2016	14.52	15.15	14.47	14.97
521	NYSE	CC	Mon, Sep 26, 2016	14.95	15.04	14.54	14.60
520	NYSE	CC	Fri, Sep 23, 2016	14.93	15.29	14.87	15.13
519	NYSE	CC	Thu, Sep 22, 2016	14.85	15.04	14.49	14.99
518	NYSE	CC	Wed, Sep 21, 2016	14.29	14.84	14.12	14.74
517	NYSE	CC	Tue, Sep 20, 2016	14.42	14.60	14.07	14.11
516	NYSE	CC	Mon, Sep 19, 2016	14.57	14.77	14.11	14.45
515	NYSE	CC	Fri, Sep 16, 2016	13.75	14.60	13.71	14.56
514	NYSE	CC	Thu, Sep 15, 2016	13.51	13.97	13.27	13.70
513	NYSE	CC	Wed, Sep 14, 2016	12.90	13.71	12.86	13.59
512	NYSE	CC	Tue, Sep 13, 2016	12.99	13.14	12.47	12.71
511	NYSE	CC	Mon, Sep 12, 2016	12.70	13.43	12.55	13.26
510	NYSE	CC	Fri, Sep 9, 2016	13.33	13.44	12.68	12.81
509	NYSE	CC	Thu, Sep 8, 2016	13.57	13.72	13.40	13.55
508	NYSE	CC	Wed, Sep 7, 2016	13.43	13.73	13.37	13.61
507	NYSE	CC	Tue, Sep 6, 2016	13.69	13.80	13.29	13.52
506	NYSE	CC	Fri, Sep 2, 2016	13.58	13.85	13.44	13.63
505	NYSE	CC	Thu, Sep 1, 2016	13.30	13.58	13.07	13.47
504	NYSE	CC	Wed, Aug 31, 2016	13.35	13.48	12.79	13.19
503	NYSE	CC	Tue, Aug 30, 2016	13.28	13.65	13.19	13.38
502	NYSE	CC	Mon, Aug 29, 2016	12.68	13.42	12.68	13.27
501	NYSE	CC	Fri, Aug 26, 2016	12.91	13.34	12.61	12.66
500	NYSE	CC	Thu, Aug 25, 2016	12.44	12.99	12.40	12.83
499	NYSE	CC	Wed, Aug 24, 2016	12.56	12.85	12.30	12.39
498	NYSE	CC	Tue, Aug 23, 2016	12.48	12.77	12.41	12.51
497	NYSE	CC	Mon, Aug 22, 2016	12.34	12.48	12.16	12.45
496	NYSE	CC	Fri, Aug 19, 2016	12.34	12.45	12.17	12.38
495	NYSE	CC	Thu, Aug 18, 2016	12.33	12.48	12.14	12.40
494	NYSE	CC	Wed, Aug 17, 2016	12.11	12.38	12.04	12.24
493	NYSE	CC	Tue, Aug 16, 2016	12.17	12.50	12.01	12.12
492	NYSE	CC	Mon, Aug 15, 2016	11.48	12.45	11.33	12.25
491	NYSE	CC	Fri, Aug 12, 2016	11.80	12.11	11.09	11.42
490	NYSE	CC	Thu, Aug 11, 2016	10.94	11.77	10.90	11.74
489	NYSE	CC	Wed, Aug 10, 2016	10.55	10.99	10.43	10.94
488	NYSE	CC	Tue, Aug 9, 2016	9.79	10.81	9.74	10.30
487	NYSE	CC	Mon, Aug 8, 2016	9.16	9.57	9.12	9.31
486	NYSE	CC	Fri, Aug 5, 2016	8.94	9.25	8.86	9.10
485	NYSE	CC	Thu, Aug 4, 2016	9.06	9.24	8.88	8.94
484	NYSE	CC	Wed, Aug 3, 2016	8.76	9.09	8.62	8.93
483	NYSE	CC	Tue, Aug 2, 2016	9.30	9.39	8.71	8.84
482	NYSE	CC	Mon, Aug 1, 2016	9.30	9.46	9.15	9.29
481	NYSE	CC	Fri, Jul 29, 2016	9.39	9.49	9.06	9.30
480	NYSE	CC	Thu, Jul 28, 2016	9.45	9.68	9.38	9.39
479	NYSE	CC	Wed, Jul 27, 2016	9.51	9.70	9.35	9.50
478	NYSE	CC	Tue, Jul 26, 2016	8.84	9.78	8.81	9.30
477	NYSE	CC	Mon, Jul 25, 2016	8.80	8.97	8.60	8.79
476	NYSE	CC	Fri, Jul 22, 2016	9.10	9.14	8.55	8.84
475	NYSE	CC	Thu, Jul 21, 2016	9.13	9.32	9.06	9.16
474	NYSE	CC	Wed, Jul 20, 2016	9.07	9.21	8.94	9.13
473	NYSE	CC	Tue, Jul 19, 2016	9.28	9.47	9.06	9.10
472	NYSE	CC	Mon, Jul 18, 2016	8.86	9.42	8.77	9.35
471	NYSE	CC	Fri, Jul 15, 2016	8.82	8.99	8.70	8.91
470	NYSE	CC	Thu, Jul 14, 2016	8.39	8.87	8.39	8.78
469	NYSE	CC	Wed, Jul 13, 2016	8.20	8.33	8.07	8.26
468	NYSE	CC	Tue, Jul 12, 2016	7.91	8.25	7.77	8.18
467	NYSE	CC	Mon, Jul 11, 2016	7.68	7.94	7.56	7.93
466	NYSE	CC	Fri, Jul 8, 2016	6.64	8.08	6.34	7.68
465	NYSE	CC	Thu, Jul 7, 2016	6.02	6.62	6.02	6.56
464	NYSE	CC	Wed, Jul 6, 2016	7.57	7.59	5.82	5.93
463	NYSE	CC	Tue, Jul 5, 2016	8.44	8.45	7.57	7.65
462	NYSE	CC	Fri, Jul 1, 2016	8.23	8.50	8.13	8.48
461	NYSE	CC	Thu, Jun 30, 2016	8.44	8.51	8.13	8.24
460	NYSE	CC	Wed, Jun 29, 2016	8.57	8.65	8.33	8.47
459	NYSE	CC	Tue, Jun 28, 2016	8.74	8.77	8.19	8.45
458	NYSE	CC	Mon, Jun 27, 2016	9.15	9.15	8.34	8.44
457	NYSE	CC	Fri, Jun 24, 2016	9.19	9.61	9.19	9.27
456	NYSE	CC	Thu, Jun 23, 2016	9.18	9.95	9.16	9.75
455	NYSE	CC	Wed, Jun 22, 2016	9.12	9.34	8.95	9.07
454	NYSE	CC	Tue, Jun 21, 2016	9.20	9.29	9.01	9.22
453	NYSE	CC	Mon, Jun 20, 2016	9.08	9.43	8.94	9.20
452	NYSE	CC	Fri, Jun 17, 2016	8.97	9.40	8.82	8.92
451	NYSE	CC	Thu, Jun 16, 2016	8.84	8.91	8.47	8.88
450	NYSE	CC	Wed, Jun 15, 2016	8.61	9.15	8.55	8.89
449	NYSE	CC	Tue, Jun 14, 2016	8.33	8.66	8.30	8.60
448	NYSE	CC	Mon, Jun 13, 2016	8.73	8.87	8.30	8.38
447	NYSE	CC	Fri, Jun 10, 2016	8.30	8.94	8.30	8.80
446	NYSE	CC	Thu, Jun 9, 2016	8.30	8.65	8.29	8.45
445	NYSE	CC	Wed, Jun 8, 2016	8.41	8.74	8.33	8.35
444	NYSE	CC	Tue, Jun 7, 2016	8.34	8.58	8.33	8.46
443	NYSE	CC	Mon, Jun 6, 2016	8.23	8.57	8.23	8.48
442	NYSE	CC	Fri, Jun 3, 2016	8.63	8.63	8.16	8.45
441	NYSE	CC	Thu, Jun 2, 2016	8.61	8.86	7.52	8.86
440	NYSE	CC	Wed, Jun 1, 2016	8.68	8.81	8.45	8.80
439	NYSE	CC	Tue, May 31, 2016	9.18	9.18	8.44	8.71
438	NYSE	CC	Fri, May 27, 2016	9.36	9.43	8.96	9.15
437	NYSE	CC	Thu, May 26, 2016	9.57	9.69	9.26	9.36
436	NYSE	CC	Wed, May 25, 2016	9.31	9.67	9.19	9.58
435	NYSE	CC	Tue, May 24, 2016	9.56	9.70	9.05	9.23
434	NYSE	CC	Mon, May 23, 2016	9.88	9.88	8.94	9.56
433	NYSE	CC	Fri, May 20, 2016	10.29	10.50	9.50	9.97
432	NYSE	CC	Thu, May 19, 2016	10.34	10.43	9.81	10.25
431	NYSE	CC	Wed, May 18, 2016	10.40	10.83	10.31	10.41
430	NYSE	CC	Tue, May 17, 2016	10.05	10.50	9.92	10.44
429	NYSE	CC	Mon, May 16, 2016	9.77	10.25	9.77	10.04
428	NYSE	CC	Fri, May 13, 2016	9.79	10.01	9.57	9.81
427	NYSE	CC	Thu, May 12, 2016	10.21	10.41	9.76	9.85
426	NYSE	CC	Wed, May 11, 2016	9.98	10.39	9.81	10.06
425	NYSE	CC	Tue, May 10, 2016	9.45	9.97	9.27	9.94
424	NYSE	CC	Mon, May 9, 2016	10.26	10.26	9.38	9.40
423	NYSE	CC	Fri, May 6, 2016	9.90	10.29	9.75	10.26
422	NYSE	CC	Thu, May 5, 2016	10.00	10.38	9.60	9.87
421	NYSE	CC	Wed, May 4, 2016	9.88	9.94	9.45	9.93
420	NYSE	CC	Tue, May 3, 2016	9.70	10.25	9.60	10.00
419	NYSE	CC	Mon, May 2, 2016	9.15	9.26	8.76	9.26
418	NYSE	CC	Fri, Apr 29, 2016	9.51	9.71	8.96	9.12
417	NYSE	CC	Thu, Apr 28, 2016	9.18	9.92	9.04	9.46
416	NYSE	CC	Wed, Apr 27, 2016	9.46	9.56	9.03	9.19
415	NYSE	CC	Tue, Apr 26, 2016	9.00	9.47	8.90	9.43
414	NYSE	CC	Mon, Apr 25, 2016	9.07	9.33	8.93	9.00
413	NYSE	CC	Fri, Apr 22, 2016	9.64	9.80	8.68	9.07
412	NYSE	CC	Thu, Apr 21, 2016	9.29	9.68	9.21	9.61
411	NYSE	CC	Wed, Apr 20, 2016	9.07	9.43	9.00	9.23
410	NYSE	CC	Tue, Apr 19, 2016	8.30	9.19	8.29	9.06
409	NYSE	CC	Mon, Apr 18, 2016	8.09	8.34	7.93	8.18
408	NYSE	CC	Fri, Apr 15, 2016	7.55	8.15	7.55	8.13
407	NYSE	CC	Thu, Apr 14, 2016	7.69	7.80	7.45	7.58
406	NYSE	CC	Wed, Apr 13, 2016	7.52	7.75	7.41	7.66
405	NYSE	CC	Tue, Apr 12, 2016	7.22	7.55	7.15	7.45
404	NYSE	CC	Mon, Apr 11, 2016	7.27	7.52	7.15	7.21
403	NYSE	CC	Fri, Apr 8, 2016	7.15	7.37	7.04	7.21
402	NYSE	CC	Thu, Apr 7, 2016	7.27	7.31	6.99	7.04
401	NYSE	CC	Wed, Apr 6, 2016	7.11	7.41	7.07	7.31
400	NYSE	CC	Tue, Apr 5, 2016	7.20	7.20	7.20	7.13
399	NYSE	CC	Mon, Apr 4, 2016	7.39	7.73	7.10	7.20
398	NYSE	CC	Fri, Apr 1, 2016	7.13	7.50	7.02	7.45
397	NYSE	CC	Thu, Mar 31, 2016	7.27	7.46	6.92	7.00
396	NYSE	CC	Wed, Mar 30, 2016	7.22	7.50	7.04	7.23
395	NYSE	CC	Tue, Mar 29, 2016	6.91	7.33	6.75	7.18
394	NYSE	CC	Mon, Mar 28, 2016	7.18	7.20	6.92	7.00
393	NYSE	CC	Thu, Mar 24, 2016	6.78	6.78	6.78	7.15
392	NYSE	CC	Wed, Mar 23, 2016	7.00	7.19	6.70	6.78
391	NYSE	CC	Tue, Mar 22, 2016	7.15	7.26	6.61	7.20
390	NYSE	CC	Mon, Mar 21, 2016	7.76	7.84	7.15	7.20
389	NYSE	CC	Fri, Mar 18, 2016	7.30	7.75	7.05	7.47
388	NYSE	CC	Thu, Mar 17, 2016	6.70	7.25	6.63	7.22
387	NYSE	CC	Wed, Mar 16, 2016	6.81	6.83	6.33	6.69
386	NYSE	CC	Tue, Mar 15, 2016	6.87	6.87	6.87	6.83
385	NYSE	CC	Mon, Mar 14, 2016	6.85	7.15	6.78	6.87
384	NYSE	CC	Fri, Mar 11, 2016	6.45	6.54	6.32	6.52
383	NYSE	CC	Thu, Mar 10, 2016	6.31	6.31	6.31	6.34
382	NYSE	CC	Wed, Mar 9, 2016	6.12	6.39	5.92	6.31
381	NYSE	CC	Tue, Mar 8, 2016	6.47	6.53	5.90	6.08
380	NYSE	CC	Mon, Mar 7, 2016	5.83	6.63	5.80	6.58
379	NYSE	CC	Fri, Mar 4, 2016	5.96	5.96	5.96	5.79
378	NYSE	CC	Thu, Mar 3, 2016	5.71	5.71	5.71	5.96
377	NYSE	CC	Wed, Mar 2, 2016	5.49	5.75	5.36	5.71
376	NYSE	CC	Tue, Mar 1, 2016	5.13	5.13	5.13	5.40
375	NYSE	CC	Mon, Feb 29, 2016	4.90	5.30	4.86	5.13
374	NYSE	CC	Fri, Feb 26, 2016	4.91	4.91	4.91	4.90
373	NYSE	CC	Thu, Feb 25, 2016	4.76	5.15	4.60	4.91
372	NYSE	CC	Wed, Feb 24, 2016	3.82	4.97	3.80	4.79
371	NYSE	CC	Tue, Feb 23, 2016	4.16	4.35	4.02	4.05
370	NYSE	CC	Mon, Feb 22, 2016	4.19	4.47	4.16	4.19
369	NYSE	CC	Fri, Feb 19, 2016	4.05	4.25	3.88	4.13
368	NYSE	CC	Thu, Feb 18, 2016	4.18	4.18	3.96	4.13
367	NYSE	CC	Wed, Feb 17, 2016	3.74	4.28	3.73	4.16
366	NYSE	CC	Tue, Feb 16, 2016	3.84	3.86	3.52	3.69
365	NYSE	CC	Fri, Feb 12, 2016	3.98	3.99	3.64	3.88
364	NYSE	CC	Thu, Feb 11, 2016	3.59	4.06	3.50	3.87
363	NYSE	CC	Wed, Feb 10, 2016	4.01	4.02	3.60	3.60
362	NYSE	CC	Tue, Feb 9, 2016	4.03	4.12	3.80	3.98
361	NYSE	CC	Mon, Feb 8, 2016	4.06	4.16	3.95	4.14
360	NYSE	CC	Fri, Feb 5, 2016	4.39	4.40	4.05	4.17
359	NYSE	CC	Thu, Feb 4, 2016	4.02	4.43	3.98	4.40
358	NYSE	CC	Wed, Feb 3, 2016	3.71	4.09	3.70	4.00
357	NYSE	CC	Tue, Feb 2, 2016	3.87	3.96	3.55	3.66
356	NYSE	CC	Mon, Feb 1, 2016	3.97	4.49	3.70	3.91
355	NYSE	CC	Fri, Jan 29, 2016	3.17	4.00	3.16	3.94
354	NYSE	CC	Thu, Jan 28, 2016	3.16	3.28	3.12	3.14
353	NYSE	CC	Wed, Jan 27, 2016	3.36	3.40	3.06	3.12
352	NYSE	CC	Tue, Jan 26, 2016	3.50	3.51	3.25	3.33
351	NYSE	CC	Mon, Jan 25, 2016	3.79	3.85	3.48	3.49
350	NYSE	CC	Fri, Jan 22, 2016	3.73	3.86	3.53	3.80
349	NYSE	CC	Thu, Jan 21, 2016	3.64	4.12	3.60	3.62
348	NYSE	CC	Wed, Jan 20, 2016	3.48	3.74	3.22	3.65
347	NYSE	CC	Tue, Jan 19, 2016	4.03	4.17	3.50	3.59
346	NYSE	CC	Fri, Jan 15, 2016	3.44	3.99	3.40	3.98
345	NYSE	CC	Thu, Jan 14, 2016	3.30	3.85	3.22	3.51
344	NYSE	CC	Wed, Jan 13, 2016	3.97	3.97	3.24	3.30
343	NYSE	CC	Tue, Jan 12, 2016	4.44	4.47	3.82	3.91
342	NYSE	CC	Mon, Jan 11, 2016	4.80	4.82	4.29	4.38
341	NYSE	CC	Fri, Jan 8, 2016	4.83	5.02	4.61	4.80
340	NYSE	CC	Thu, Jan 7, 2016	5.00	5.22	4.64	4.75
339	NYSE	CC	Wed, Jan 6, 2016	5.28	5.31	5.05	5.12
338	NYSE	CC	Tue, Jan 5, 2016	5.48	5.49	5.27	5.42
337	NYSE	CC	Mon, Jan 4, 2016	5.20	5.49	5.20	5.48
336	NYSE	CC	Thu, Dec 31, 2015	5.21	5.51	5.19	5.36
335	NYSE	CC	Wed, Dec 30, 2015	5.38	5.44	5.21	5.25
334	NYSE	CC	Tue, Dec 29, 2015	5.43	5.50	5.31	5.48
333	NYSE	CC	Mon, Dec 28, 2015	5.70	5.70	5.39	5.40
332	NYSE	CC	Thu, Dec 24, 2015	5.71	5.85	5.71	5.74
331	NYSE	CC	Wed, Dec 23, 2015	5.73	5.94	5.65	5.76
330	NYSE	CC	Tue, Dec 22, 2015	5.54	5.94	5.46	5.73
329	NYSE	CC	Mon, Dec 21, 2015	5.99	6.17	5.25	5.57
328	NYSE	CC	Fri, Dec 18, 2015	4.70	6.29	4.70	5.96
327	NYSE	CC	Thu, Dec 17, 2015	5.58	5.58	4.58	4.72
326	NYSE	CC	Wed, Dec 16, 2015	5.45	5.82	5.37	5.65
325	NYSE	CC	Tue, Dec 15, 2015	5.26	5.42	5.25	5.36
324	NYSE	CC	Mon, Dec 14, 2015	5.65	5.78	5.19	5.26
323	NYSE	CC	Fri, Dec 11, 2015	6.01	6.10	5.61	5.69
322	NYSE	CC	Thu, Dec 10, 2015	6.00	6.23	5.96	6.13
321	NYSE	CC	Wed, Dec 9, 2015	5.81	6.28	5.81	6.04
320	NYSE	CC	Tue, Dec 8, 2015	5.92	6.00	5.73	5.78
319	NYSE	CC	Mon, Dec 7, 2015	6.16	6.21	5.99	6.01
318	NYSE	CC	Fri, Dec 4, 2015	5.95	6.27	5.86	6.21
317	NYSE	CC	Thu, Dec 3, 2015	6.13	6.25	5.88	5.97
316	NYSE	CC	Wed, Dec 2, 2015	6.00	6.19	5.90	6.12
315	NYSE	CC	Tue, Dec 1, 2015	6.25	6.34	5.85	6.05
314	NYSE	CC	Mon, Nov 30, 2015	6.31	6.40	6.20	6.25
313	NYSE	CC	Fri, Nov 27, 2015	6.37	6.44	6.30	6.34
312	NYSE	CC	Wed, Nov 25, 2015	6.15	6.39	6.09	6.31
311	NYSE	CC	Tue, Nov 24, 2015	5.94	6.26	5.94	6.15
310	NYSE	CC	Mon, Nov 23, 2015	5.99	6.02	5.76	5.94
309	NYSE	CC	Fri, Nov 20, 2015	6.05	6.14	5.88	5.99
308	NYSE	CC	Thu, Nov 19, 2015	5.85	6.26	5.85	6.04
307	NYSE	CC	Wed, Nov 18, 2015	5.63	5.89	5.61	5.84
306	NYSE	CC	Tue, Nov 17, 2015	5.82	6.01	5.60	5.62
305	NYSE	CC	Mon, Nov 16, 2015	5.78	5.97	5.66	5.86
304	NYSE	CC	Fri, Nov 13, 2015	5.82	5.90	5.63	5.69
303	NYSE	CC	Thu, Nov 12, 2015	5.92	5.95	5.75	5.85
302	NYSE	CC	Wed, Nov 11, 2015	6.18	6.21	5.90	5.90
301	NYSE	CC	Tue, Nov 10, 2015	6.33	6.42	6.10	6.15
300	NYSE	CC	Mon, Nov 9, 2015	6.60	6.68	6.35	6.43
299	NYSE	CC	Fri, Nov 6, 2015	7.37	7.50	6.67	6.73
298	NYSE	CC	Thu, Nov 5, 2015	8.32	8.65	7.30	7.52
297	NYSE	CC	Wed, Nov 4, 2015	8.44	8.80	8.05	8.13
296	NYSE	CC	Tue, Nov 3, 2015	7.35	8.72	7.35	8.48
295	NYSE	CC	Mon, Nov 2, 2015	6.90	7.72	6.85	7.60
294	NYSE	CC	Fri, Oct 30, 2015	6.78	7.00	6.70	6.93
293	NYSE	CC	Thu, Oct 29, 2015	6.64	6.95	6.59	6.91
292	NYSE	CC	Wed, Oct 28, 2015	6.64	6.83	6.53	6.66
291	NYSE	CC	Tue, Oct 27, 2015	6.43	6.57	6.21	6.56
290	NYSE	CC	Mon, Oct 26, 2015	6.75	6.75	6.42	6.45
289	NYSE	CC	Fri, Oct 23, 2015	6.42	6.66	6.34	6.56
288	NYSE	CC	Thu, Oct 22, 2015	6.40	6.54	6.23	6.35
287	NYSE	CC	Wed, Oct 21, 2015	6.50	6.55	6.20	6.26
286	NYSE	CC	Tue, Oct 20, 2015	6.11	6.47	6.01	6.41
285	NYSE	CC	Mon, Oct 19, 2015	6.39	6.46	5.95	6.08
284	NYSE	CC	Fri, Oct 16, 2015	7.10	7.17	6.35	6.39
283	NYSE	CC	Thu, Oct 15, 2015	7.20	7.20	6.90	7.07
282	NYSE	CC	Wed, Oct 14, 2015	7.35	7.43	7.13	7.21
281	NYSE	CC	Tue, Oct 13, 2015	7.93	7.99	7.32	7.34
280	NYSE	CC	Mon, Oct 12, 2015	8.03	8.15	7.80	8.05
279	NYSE	CC	Fri, Oct 9, 2015	8.55	8.68	7.93	8.03
278	NYSE	CC	Thu, Oct 8, 2015	8.26	8.58	7.00	8.43
277	NYSE	CC	Wed, Oct 7, 2015	8.25	8.60	7.75	7.87
276	NYSE	CC	Tue, Oct 6, 2015	7.57	8.46	7.55	8.21
275	NYSE	CC	Mon, Oct 5, 2015	7.23	7.76	7.15	7.56
274	NYSE	CC	Fri, Oct 2, 2015	6.50	7.22	6.46	7.08
273	NYSE	CC	Thu, Oct 1, 2015	6.50	6.63	6.31	6.57
272	NYSE	CC	Wed, Sep 30, 2015	6.25	6.49	5.94	6.47
271	NYSE	CC	Tue, Sep 29, 2015	6.56	6.70	6.15	6.18
270	NYSE	CC	Mon, Sep 28, 2015	7.00	7.04	6.44	6.48
269	NYSE	CC	Fri, Sep 25, 2015	7.72	7.74	7.05	7.06
268	NYSE	CC	Thu, Sep 24, 2015	7.94	7.97	7.20	7.58
267	NYSE	CC	Wed, Sep 23, 2015	8.64	9.15	7.89	7.98
266	NYSE	CC	Tue, Sep 22, 2015	9.00	9.02	8.47	8.69
265	NYSE	CC	Mon, Sep 21, 2015	8.94	9.19	8.73	9.14
264	NYSE	CC	Fri, Sep 18, 2015	9.32	9.37	8.72	8.76
263	NYSE	CC	Thu, Sep 17, 2015	9.62	9.86	9.40	9.45
262	NYSE	CC	Wed, Sep 16, 2015	9.45	9.79	9.36	9.61
261	NYSE	CC	Tue, Sep 15, 2015	9.03	9.44	9.03	9.40
260	NYSE	CC	Mon, Sep 14, 2015	9.10	9.10	8.79	8.96
259	NYSE	CC	Fri, Sep 11, 2015	9.23	9.37	9.03	9.07
258	NYSE	CC	Thu, Sep 10, 2015	9.40	9.48	9.06	9.16
257	NYSE	CC	Wed, Sep 9, 2015	9.35	9.63	9.26	9.30
256	NYSE	CC	Tue, Sep 8, 2015	9.05	9.16	8.99	9.12
255	NYSE	CC	Fri, Sep 4, 2015	9.27	9.34	8.96	8.97
254	NYSE	CC	Thu, Sep 3, 2015	8.80	10.03	8.71	9.39
253	NYSE	CC	Wed, Sep 2, 2015	9.20	9.42	8.64	8.67
252	NYSE	CC	Tue, Sep 1, 2015	9.28	9.65	9.26	9.37
251	NYSE	CC	Mon, Aug 31, 2015	9.37	9.82	9.37	9.67
250	NYSE	CC	Fri, Aug 28, 2015	9.05	9.71	9.05	9.68
249	NYSE	CC	Thu, Aug 27, 2015	9.22	9.73	9.14	9.57
248	NYSE	CC	Wed, Aug 26, 2015	8.54	9.14	8.36	9.12
247	NYSE	CC	Tue, Aug 25, 2015	9.44	9.52	8.30	8.31
246	NYSE	CC	Mon, Aug 24, 2015	8.83	9.59	8.30	9.20
245	NYSE	CC	Fri, Aug 21, 2015	9.50	9.75	9.06	9.20
244	NYSE	CC	Thu, Aug 20, 2015	10.03	10.03	9.34	9.62
243	NYSE	CC	Wed, Aug 19, 2015	9.93	9.96	9.62	9.76
242	NYSE	CC	Tue, Aug 18, 2015	10.78	10.79	9.86	10.02
241	NYSE	CC	Mon, Aug 17, 2015	10.58	11.12	10.56	10.98
240	NYSE	CC	Fri, Aug 14, 2015	10.62	11.00	10.27	10.61
239	NYSE	CC	Thu, Aug 13, 2015	9.91	11.23	9.62	10.79
238	NYSE	CC	Wed, Aug 12, 2015	10.26	10.65	9.76	10.02
237	NYSE	CC	Tue, Aug 11, 2015	11.00	11.14	10.46	10.69
236	NYSE	CC	Mon, Aug 10, 2015	11.06	11.50	10.80	11.10
235	NYSE	CC	Fri, Aug 7, 2015	11.21	11.28	10.25	11.01
234	NYSE	CC	Thu, Aug 6, 2015	9.56	12.26	9.51	11.10
233	NYSE	CC	Wed, Aug 5, 2015	9.76	10.16	9.33	9.47
232	NYSE	CC	Tue, Aug 4, 2015	10.50	10.67	9.86	9.97
231	NYSE	CC	Mon, Aug 3, 2015	10.89	10.95	10.46	10.64
230	NYSE	CC	Fri, Jul 31, 2015	11.48	11.50	10.82	10.92
229	NYSE	CC	Thu, Jul 30, 2015	11.55	11.94	11.25	11.59
228	NYSE	CC	Wed, Jul 29, 2015	11.04	12.30	10.96	12.19
227	NYSE	CC	Tue, Jul 28, 2015	10.35	11.31	9.86	11.30
226	NYSE	CC	Mon, Jul 27, 2015	11.24	11.25	10.66	10.75
225	NYSE	CC	Fri, Jul 24, 2015	11.70	11.76	11.24	11.31
224	NYSE	CC	Thu, Jul 23, 2015	12.06	12.21	11.73	11.85
223	NYSE	CC	Wed, Jul 22, 2015	12.15	12.45	11.64	12.04
222	NYSE	CC	Tue, Jul 21, 2015	12.37	12.55	12.33	12.38
221	NYSE	CC	Mon, Jul 20, 2015	12.86	12.93	12.39	12.49
220	NYSE	CC	Fri, Jul 17, 2015	13.04	13.10	12.92	13.04
219	NYSE	CC	Thu, Jul 16, 2015	12.82	13.17	12.76	13.11
218	NYSE	CC	Wed, Jul 15, 2015	12.72	13.63	12.50	12.99
217	NYSE	CC	Tue, Jul 14, 2015	11.24	12.76	11.24	12.66
216	NYSE	CC	Mon, Jul 13, 2015	11.23	11.66	11.06	11.40
215	NYSE	CC	Fri, Jul 10, 2015	11.92	12.25	11.15	11.66
214	NYSE	CC	Thu, Jul 9, 2015	13.04	13.23	11.81	11.81
213	NYSE	CC	Wed, Jul 8, 2015	14.07	14.10	12.32	13.02
212	NYSE	CC	Tue, Jul 7, 2015	15.89	16.12	14.80	14.99
211	NYSE	CC	Mon, Jul 6, 2015	16.00	16.18	15.66	16.04
210	NYSE	CC	Thu, Jul 2, 2015	16.43	16.51	15.90	16.51
209	NYSE	CC	Wed, Jul 1, 2015	16.00	16.68	14.60	16.51
208	NYSE	CC	Mon, Mar 19, 2012	25.29	25.30	25.24	25.25
207	NYSE	CC	Fri, Mar 16, 2012	25.27	25.37	25.23	25.30
206	NYSE	CC	Thu, Mar 15, 2012	25.38	25.38	25.22	25.33
205	NYSE	CC	Wed, Mar 14, 2012	25.35	25.42	25.25	25.34
204	NYSE	CC	Tue, Mar 13, 2012	25.34	25.41	25.28	25.33
203	NYSE	CC	Mon, Mar 12, 2012	25.35	25.37	25.29	25.37
202	NYSE	CC	Fri, Mar 9, 2012	25.30	25.38	25.30	25.35
201	NYSE	CC	Thu, Mar 8, 2012	25.32	25.36	25.30	25.30
200	NYSE	CC	Wed, Mar 7, 2012	25.25	25.45	25.25	25.32
199	NYSE	CC	Tue, Mar 6, 2012	25.31	25.33	25.21	25.25
198	NYSE	CC	Mon, Mar 5, 2012	25.33	25.37	25.27	25.33
197	NYSE	CC	Fri, Mar 2, 2012	25.41	25.44	25.29	25.36
196	NYSE	CC	Thu, Mar 1, 2012	25.48	25.56	25.41	25.43
195	NYSE	CC	Wed, Feb 29, 2012	25.58	25.66	25.43	25.43
194	NYSE	CC	Tue, Feb 28, 2012	25.52	25.66	25.44	25.53
193	NYSE	CC	Mon, Feb 27, 2012	25.71	25.89	25.71	25.87
192	NYSE	CC	Fri, Feb 24, 2012	25.69	25.83	25.69	25.80
191	NYSE	CC	Thu, Feb 23, 2012	25.73	25.76	25.71	25.74
190	NYSE	CC	Wed, Feb 22, 2012	25.68	25.78	25.68	25.71
189	NYSE	CC	Tue, Feb 21, 2012	25.60	25.74	25.59	25.74
188	NYSE	CC	Fri, Feb 17, 2012	25.60	25.68	25.55	25.55
187	NYSE	CC	Thu, Feb 16, 2012	25.63	25.65	25.55	25.63
186	NYSE	CC	Wed, Feb 15, 2012	25.63	25.72	25.55	25.58
185	NYSE	CC	Tue, Feb 14, 2012	25.51	25.63	25.50	25.55
184	NYSE	CC	Mon, Feb 13, 2012	25.62	25.62	25.45	25.51
183	NYSE	CC	Fri, Feb 10, 2012	25.45	25.47	25.43	25.43
182	NYSE	CC	Thu, Feb 9, 2012	25.49	25.55	25.45	25.47
181	NYSE	CC	Wed, Feb 8, 2012	25.58	25.60	25.45	25.49
180	NYSE	CC	Tue, Feb 7, 2012	25.56	25.64	25.53	25.60
179	NYSE	CC	Mon, Feb 6, 2012	25.54	25.64	25.52	25.52
178	NYSE	CC	Fri, Feb 3, 2012	25.64	25.65	25.51	25.54
177	NYSE	CC	Thu, Feb 2, 2012	25.44	25.65	25.41	25.60
176	NYSE	CC	Wed, Feb 1, 2012	25.42	25.49	25.41	25.44
175	NYSE	CC	Tue, Jan 31, 2012	25.53	25.56	25.39	25.44
174	NYSE	CC	Mon, Jan 30, 2012	25.52	25.60	25.40	25.53
173	NYSE	CC	Fri, Jan 27, 2012	25.65	25.84	25.60	25.67
172	NYSE	CC	Thu, Jan 26, 2012	25.73	25.79	25.64	25.64
171	NYSE	CC	Wed, Jan 25, 2012	25.81	25.85	25.70	25.73
170	NYSE	CC	Tue, Jan 24, 2012	25.80	25.88	25.78	25.84
169	NYSE	CC	Mon, Jan 23, 2012	25.84	25.95	25.77	25.82
168	NYSE	CC	Fri, Jan 20, 2012	25.71	25.92	25.71	25.85
167	NYSE	CC	Thu, Jan 19, 2012	25.82	25.86	25.71	25.71
166	NYSE	CC	Wed, Jan 18, 2012	25.76	25.88	25.72	25.82
165	NYSE	CC	Tue, Jan 17, 2012	25.77	25.77	25.69	25.72
164	NYSE	CC	Fri, Jan 13, 2012	25.69	25.73	25.67	25.67
163	NYSE	CC	Thu, Jan 12, 2012	25.65	25.78	25.65	25.75
162	NYSE	CC	Wed, Jan 11, 2012	25.78	25.81	25.70	25.70
161	NYSE	CC	Tue, Jan 10, 2012	25.86	25.86	25.67	25.78
160	NYSE	CC	Mon, Jan 9, 2012	25.74	25.83	25.65	25.74
159	NYSE	CC	Fri, Jan 6, 2012	25.87	25.87	25.65	25.71
158	NYSE	CC	Thu, Jan 5, 2012	25.63	25.89	25.63	25.84
157	NYSE	CC	Wed, Jan 4, 2012	25.71	25.75	25.62	25.70
156	NYSE	CC	Tue, Jan 3, 2012	25.90	25.90	25.63	25.72
155	NYSE	CC	Fri, Dec 30, 2011	25.60	25.64	25.51	25.59
154	NYSE	CC	Thu, Dec 29, 2011	25.57	25.66	25.57	25.64
153	NYSE	CC	Wed, Dec 28, 2011	25.69	25.70	25.58	25.63
152	NYSE	CC	Tue, Dec 27, 2011	25.69	25.73	25.57	25.60
151	NYSE	CC	Fri, Dec 23, 2011	25.64	25.85	25.64	25.77
150	NYSE	CC	Thu, Dec 22, 2011	25.50	25.76	25.45	25.69
149	NYSE	CC	Wed, Dec 21, 2011	25.44	25.51	25.41	25.50
148	NYSE	CC	Tue, Dec 20, 2011	25.44	25.48	25.39	25.47
147	NYSE	CC	Mon, Dec 19, 2011	25.49	25.51	25.40	25.46
146	NYSE	CC	Fri, Dec 16, 2011	25.50	25.51	25.37	25.45
145	NYSE	CC	Thu, Dec 15, 2011	25.40	25.40	25.32	25.40
144	NYSE	CC	Wed, Dec 14, 2011	25.41	25.43	25.32	25.40
143	NYSE	CC	Tue, Dec 13, 2011	25.45	25.53	25.40	25.47
142	NYSE	CC	Mon, Dec 12, 2011	25.47	25.55	25.36	25.46
141	NYSE	CC	Fri, Dec 9, 2011	25.47	25.50	25.40	25.44
140	NYSE	CC	Thu, Dec 8, 2011	25.29	25.45	25.29	25.44
139	NYSE	CC	Wed, Dec 7, 2011	25.42	25.44	25.37	25.41
138	NYSE	CC	Tue, Dec 6, 2011	25.45	25.53	25.37	25.41
137	NYSE	CC	Mon, Dec 5, 2011	25.55	25.58	25.37	25.51
136	NYSE	CC	Fri, Dec 2, 2011	25.41	25.58	25.39	25.50
135	NYSE	CC	Thu, Dec 1, 2011	25.36	25.40	25.32	25.37
134	NYSE	CC	Wed, Nov 30, 2011	25.39	25.40	25.32	25.35
133	NYSE	CC	Tue, Nov 29, 2011	25.28	25.36	25.26	25.32
132	NYSE	CC	Mon, Nov 28, 2011	25.85	25.85	25.60	25.70
131	NYSE	CC	Fri, Nov 25, 2011	25.73	25.82	25.70	25.81
130	NYSE	CC	Wed, Nov 23, 2011	25.67	25.70	25.60	25.65
129	NYSE	CC	Tue, Nov 22, 2011	25.62	25.69	25.61	25.69
128	NYSE	CC	Mon, Nov 21, 2011	25.57	25.68	25.57	25.68
127	NYSE	CC	Fri, Nov 18, 2011	25.61	25.70	25.58	25.70
126	NYSE	CC	Thu, Nov 17, 2011	25.53	25.72	25.53	25.65
125	NYSE	CC	Wed, Nov 16, 2011	25.62	25.65	25.51	25.56
124	NYSE	CC	Tue, Nov 15, 2011	25.49	25.72	25.49	25.60
123	NYSE	CC	Mon, Nov 14, 2011	25.65	25.77	25.47	25.51
122	NYSE	CC	Fri, Nov 11, 2011	25.48	25.77	25.48	25.71
121	NYSE	CC	Thu, Nov 10, 2011	25.69	25.69	25.42	25.54
120	NYSE	CC	Wed, Nov 9, 2011	25.35	25.50	25.32	25.49
119	NYSE	CC	Tue, Nov 8, 2011	25.43	25.45	25.40	25.44
118	NYSE	CC	Mon, Nov 7, 2011	25.40	25.45	25.35	25.45
117	NYSE	CC	Fri, Nov 4, 2011	25.41	25.45	25.36	25.45
116	NYSE	CC	Thu, Nov 3, 2011	25.44	25.45	25.38	25.39
115	NYSE	CC	Wed, Nov 2, 2011	25.43	25.45	25.35	25.45
114	NYSE	CC	Tue, Nov 1, 2011	25.28	25.43	25.28	25.42
113	NYSE	CC	Mon, Oct 31, 2011	25.44	25.50	25.35	25.38
112	NYSE	CC	Fri, Oct 28, 2011	25.41	25.45	25.32	25.43
111	NYSE	CC	Thu, Oct 27, 2011	25.41	25.50	25.34	25.44
110	NYSE	CC	Wed, Oct 26, 2011	25.35	25.43	25.32	25.33
109	NYSE	CC	Tue, Oct 25, 2011	25.45	25.47	25.28	25.35
108	NYSE	CC	Mon, Oct 24, 2011	25.49	25.60	25.34	25.54
107	NYSE	CC	Fri, Oct 21, 2011	25.57	25.57	25.42	25.55
106	NYSE	CC	Thu, Oct 20, 2011	25.45	25.57	25.29	25.56
105	NYSE	CC	Wed, Oct 19, 2011	25.67	25.73	25.46	25.46
104	NYSE	CC	Tue, Oct 18, 2011	25.70	25.75	25.65	25.74
103	NYSE	CC	Mon, Oct 17, 2011	25.74	25.78	25.70	25.74
102	NYSE	CC	Fri, Oct 14, 2011	25.58	25.75	25.53	25.70
101	NYSE	CC	Thu, Oct 13, 2011	25.56	25.57	25.45	25.56
100	NYSE	CC	Wed, Oct 12, 2011	25.50	25.72	25.50	25.63
99	NYSE	CC	Tue, Oct 11, 2011	25.46	25.68	25.46	25.52
98	NYSE	CC	Mon, Oct 10, 2011	25.59	25.69	25.48	25.51
97	NYSE	CC	Fri, Oct 7, 2011	25.33	25.59	25.31	25.58
96	NYSE	CC	Thu, Oct 6, 2011	25.30	25.44	25.25	25.34
95	NYSE	CC	Wed, Oct 5, 2011	25.23	25.30	25.15	25.29
94	NYSE	CC	Tue, Oct 4, 2011	25.49	25.49	25.08	25.13
93	NYSE	CC	Mon, Oct 3, 2011	25.55	25.62	25.48	25.53
92	NYSE	CC	Fri, Sep 30, 2011	25.40	25.69	25.40	25.62
91	NYSE	CC	Thu, Sep 29, 2011	25.53	25.57	25.40	25.42
90	NYSE	CC	Wed, Sep 28, 2011	25.60	25.61	25.39	25.39
89	NYSE	CC	Tue, Sep 27, 2011	25.38	25.62	25.38	25.58
88	NYSE	CC	Mon, Sep 26, 2011	25.42	25.47	25.34	25.39
87	NYSE	CC	Fri, Sep 23, 2011	25.25	25.59	25.25	25.55
86	NYSE	CC	Thu, Sep 22, 2011	25.12	25.39	25.12	25.36
85	NYSE	CC	Wed, Sep 21, 2011	25.52	25.59	25.27	25.34
84	NYSE	CC	Tue, Sep 20, 2011	25.56	25.62	25.51	25.54
83	NYSE	CC	Mon, Sep 19, 2011	25.61	25.62	25.51	25.58
82	NYSE	CC	Fri, Sep 16, 2011	25.65	25.65	25.54	25.60
81	NYSE	CC	Thu, Sep 15, 2011	25.60	25.69	25.52	25.65
80	NYSE	CC	Wed, Sep 14, 2011	25.55	25.59	25.47	25.59
79	NYSE	CC	Tue, Sep 13, 2011	25.62	25.62	25.46	25.61
78	NYSE	CC	Mon, Sep 12, 2011	25.54	25.65	25.46	25.62
77	NYSE	CC	Fri, Sep 9, 2011	25.47	25.66	25.45	25.62
76	NYSE	CC	Thu, Sep 8, 2011	25.55	25.64	25.51	25.55
75	NYSE	CC	Wed, Sep 7, 2011	25.54	25.66	25.51	25.59
74	NYSE	CC	Tue, Sep 6, 2011	25.39	25.57	25.34	25.57
73	NYSE	CC	Fri, Sep 2, 2011	25.35	25.53	25.27	25.47
72	NYSE	CC	Thu, Sep 1, 2011	25.40	25.45	25.27	25.44
71	NYSE	CC	Wed, Aug 31, 2011	25.46	25.47	25.27	25.36
70	NYSE	CC	Tue, Aug 30, 2011	25.38	25.47	25.31	25.37
69	NYSE	CC	Mon, Aug 29, 2011	25.73	25.75	25.70	25.73
68	NYSE	CC	Fri, Aug 26, 2011	25.52	25.73	25.52	25.66
67	NYSE	CC	Thu, Aug 25, 2011	25.64	25.67	25.51	25.53
66	NYSE	CC	Wed, Aug 24, 2011	25.45	25.59	25.45	25.53
65	NYSE	CC	Tue, Aug 23, 2011	25.70	25.70	25.46	25.50
64	NYSE	CC	Mon, Aug 22, 2011	25.74	25.74	25.51	25.57
63	NYSE	CC	Fri, Aug 19, 2011	25.54	25.73	25.49	25.63
62	NYSE	CC	Thu, Aug 18, 2011	25.50	25.66	25.31	25.58
61	NYSE	CC	Wed, Aug 17, 2011	25.52	25.73	25.48	25.70
60	NYSE	CC	Tue, Aug 16, 2011	25.42	25.73	25.42	25.56
59	NYSE	CC	Mon, Aug 15, 2011	25.47	25.68	25.47	25.62
58	NYSE	CC	Fri, Aug 12, 2011	25.32	25.60	25.32	25.57
57	NYSE	CC	Thu, Aug 11, 2011	25.02	25.47	25.00	25.40
56	NYSE	CC	Wed, Aug 10, 2011	25.00	25.29	24.95	25.23
55	NYSE	CC	Tue, Aug 9, 2011	24.83	25.38	24.79	25.19
54	NYSE	CC	Mon, Aug 8, 2011	24.88	25.07	24.02	24.92
53	NYSE	CC	Fri, Aug 5, 2011	25.12	25.21	24.68	25.09
52	NYSE	CC	Thu, Aug 4, 2011	25.53	25.53	25.16	25.21
51	NYSE	CC	Wed, Aug 3, 2011	25.45	25.58	25.40	25.58
50	NYSE	CC	Tue, Aug 2, 2011	25.48	25.48	25.41	25.43
49	NYSE	CC	Mon, Aug 1, 2011	25.43	25.49	25.36	25.48
48	NYSE	CC	Fri, Jul 29, 2011	25.30	25.40	25.13	25.39
47	NYSE	CC	Thu, Jul 28, 2011	25.35	25.41	25.30	25.32
46	NYSE	CC	Wed, Jul 27, 2011	25.39	25.43	25.35	25.35
45	NYSE	CC	Tue, Jul 26, 2011	25.37	25.48	25.37	25.40
44	NYSE	CC	Mon, Jul 25, 2011	25.41	25.45	25.37	25.38
43	NYSE	CC	Fri, Jul 22, 2011	25.46	25.56	25.44	25.45
42	NYSE	CC	Thu, Jul 21, 2011	25.55	25.55	25.46	25.47
41	NYSE	CC	Wed, Jul 20, 2011	25.45	25.50	25.40	25.50
40	NYSE	CC	Tue, Jul 19, 2011	25.45	25.50	25.45	25.48
39	NYSE	CC	Mon, Jul 18, 2011	25.37	25.49	25.34	25.49
38	NYSE	CC	Fri, Jul 15, 2011	25.36	25.41	25.34	25.41
37	NYSE	CC	Thu, Jul 14, 2011	25.42	25.44	25.38	25.38
36	NYSE	CC	Wed, Jul 13, 2011	25.39	25.47	25.38	25.40
35	NYSE	CC	Tue, Jul 12, 2011	25.39	25.43	25.35	25.41
34	NYSE	CC	Mon, Jul 11, 2011	25.42	25.43	25.39	25.40
33	NYSE	CC	Fri, Jul 8, 2011	25.43	25.43	25.38	25.43
32	NYSE	CC	Thu, Jul 7, 2011	25.44	25.44	25.38	25.40
31	NYSE	CC	Wed, Jul 6, 2011	25.40	25.45	25.39	25.41
30	NYSE	CC	Tue, Jul 5, 2011	25.38	25.44	25.38	25.41
29	NYSE	CC	Fri, Jul 1, 2011	25.40	25.43	25.38	25.38
28	NYSE	CC	Thu, Jun 30, 2011	25.43	25.49	25.38	25.40
27	NYSE	CC	Wed, Jun 29, 2011	25.41	25.46	25.41	25.44
26	NYSE	CC	Tue, Jun 28, 2011	25.49	25.56	25.36	25.40
25	NYSE	CC	Mon, Jun 27, 2011	25.55	25.60	25.44	25.50
24	NYSE	CC	Fri, Jun 24, 2011	25.74	25.76	25.50	25.53
23	NYSE	CC	Thu, Jun 23, 2011	25.73	25.80	25.66	25.75
22	NYSE	CC	Wed, Jun 22, 2011	25.77	25.81	25.60	25.61
21	NYSE	CC	Tue, Jun 21, 2011	25.77	25.91	25.66	25.88
20	NYSE	CC	Mon, Jun 20, 2011	25.70	25.93	25.66	25.77
19	NYSE	CC	Fri, Jun 17, 2011	25.46	25.81	25.42	25.79
18	NYSE	CC	Thu, Jun 16, 2011	25.85	25.85	25.43	25.45
17	NYSE	CC	Wed, Jun 15, 2011	25.86	25.88	25.76	25.85
16	NYSE	CC	Tue, Jun 14, 2011	25.76	25.86	25.71	25.86
15	NYSE	CC	Mon, Jun 13, 2011	25.57	25.82	25.57	25.81
14	NYSE	CC	Fri, Jun 10, 2011	25.45	25.65	25.44	25.65
13	NYSE	CC	Thu, Jun 9, 2011	25.59	25.59	25.44	25.44
12	NYSE	CC	Wed, Jun 8, 2011	25.50	25.59	25.50	25.53
11	NYSE	CC	Tue, Jun 7, 2011	25.64	25.69	25.46	25.50
10	NYSE	CC	Mon, Jun 6, 2011	25.62	25.70	25.57	25.66
9	NYSE	CC	Fri, Jun 3, 2011	25.61	25.67	25.59	25.65
8	NYSE	CC	Thu, Jun 2, 2011	25.62	25.74	25.56	25.67
7	NYSE	CC	Wed, Jun 1, 2011	25.51	25.69	25.48	25.68
6	NYSE	CC	Tue, May 31, 2011	25.48	25.61	25.42	25.53
5	NYSE	CC	Fri, May 27, 2011	25.46	25.50	25.36	25.47
4	NYSE	CC	Thu, May 26, 2011	25.84	25.87	25.80	25.87
3	NYSE	CC	Wed, May 25, 2011	25.81	25.92	25.81	25.89
2	NYSE	CC	Tue, May 24, 2011	25.85	25.90	25.80	25.85
1	NYSE	CC	Mon, May 23, 2011	25.74	25.87	25.69	25.86
#	Exchange	Symbol	Date	Open	High	Low	Close

The Chemours Co NYSE:CC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024