Concord Medical Services Holdings Ltd NYSE:CCM Historical Prices

Below are the 3551 trading days of historical prices for CCM.

#	Exchange	Symbol	Date	Open	High	Low	Close
3551	NYSE	CCM	Fri, Apr 19, 2024	0.52	0.55	0.50	0.55
3550	NYSE	CCM	Thu, Apr 18, 2024	0.63	0.63	0.58	0.58
3549	NYSE	CCM	Wed, Apr 17, 2024	0.00	0.00	0.00	0.00
3548	NYSE	CCM	Tue, Apr 16, 2024	0.66	0.66	0.63	0.63
3547	NYSE	CCM	Mon, Apr 15, 2024	0.00	0.00	0.00	0.00
3546	NYSE	CCM	Fri, Apr 12, 2024	0.66	0.66	0.63	0.63
3545	NYSE	CCM	Thu, Apr 11, 2024	0.63	0.63	0.63	0.63
3544	NYSE	CCM	Wed, Apr 10, 2024	0.68	0.75	0.64	0.64
3543	NYSE	CCM	Tue, Apr 9, 2024	0.62	0.66	0.62	0.64
3542	NYSE	CCM	Mon, Apr 8, 2024	0.61	0.63	0.61	0.63
3541	NYSE	CCM	Fri, Apr 5, 2024	0.57	0.62	0.57	0.58
3540	NYSE	CCM	Thu, Apr 4, 2024	0.57	0.69	0.57	0.62
3539	NYSE	CCM	Wed, Apr 3, 2024	0.60	0.65	0.58	0.60
3538	NYSE	CCM	Tue, Apr 2, 2024	0.57	0.62	0.55	0.56
3537	NYSE	CCM	Mon, Apr 1, 2024	0.54	0.55	0.50	0.52
3536	NYSE	CCM	Thu, Mar 28, 2024	0.55	0.61	0.55	0.55
3535	NYSE	CCM	Wed, Mar 27, 2024	0.80	0.80	0.55	0.59
3534	NYSE	CCM	Tue, Mar 26, 2024	0.41	0.74	0.40	0.61
3533	NYSE	CCM	Mon, Mar 25, 2024	0.41	0.42	0.41	0.41
3532	NYSE	CCM	Fri, Mar 22, 2024	0.45	0.47	0.45	0.45
3531	NYSE	CCM	Thu, Mar 21, 2024	0.40	0.43	0.38	0.43
3530	NYSE	CCM	Wed, Mar 20, 2024	0.40	0.40	0.40	0.40
3529	NYSE	CCM	Tue, Mar 19, 2024	0.42	0.44	0.40	0.40
3528	NYSE	CCM	Mon, Mar 18, 2024	0.48	0.48	0.45	0.45
3527	NYSE	CCM	Fri, Mar 15, 2024	0.44	0.48	0.44	0.48
3526	NYSE	CCM	Thu, Mar 14, 2024	0.41	0.41	0.40	0.40
3525	NYSE	CCM	Wed, Mar 13, 2024	0.41	0.44	0.41	0.44
3524	NYSE	CCM	Tue, Mar 12, 2024	0.41	0.42	0.41	0.41
3523	NYSE	CCM	Mon, Mar 11, 2024	0.42	0.43	0.40	0.42
3522	NYSE	CCM	Fri, Mar 8, 2024	0.44	0.44	0.44	0.44
3521	NYSE	CCM	Thu, Mar 7, 2024	0.43	0.46	0.43	0.43
3520	NYSE	CCM	Wed, Mar 6, 2024	0.49	0.51	0.46	0.48
3519	NYSE	CCM	Tue, Mar 5, 2024	0.43	0.50	0.43	0.47
3518	NYSE	CCM	Mon, Mar 4, 2024	0.43	0.56	0.43	0.51
3517	NYSE	CCM	Fri, Mar 1, 2024	0.49	0.55	0.49	0.52
3516	NYSE	CCM	Thu, Feb 29, 2024	0.66	0.67	0.45	0.49
3515	NYSE	CCM	Wed, Feb 28, 2024	0.45	0.50	0.45	0.50
3514	NYSE	CCM	Tue, Feb 27, 2024	0.48	0.49	0.43	0.47
3513	NYSE	CCM	Mon, Feb 26, 2024	0.45	0.54	0.40	0.46
3512	NYSE	CCM	Fri, Feb 23, 2024	0.74	0.74	0.49	0.54
3511	NYSE	CCM	Thu, Feb 22, 2024	0.69	0.69	0.64	0.64
3510	NYSE	CCM	Wed, Feb 21, 2024	0.78	0.78	0.72	0.73
3509	NYSE	CCM	Tue, Feb 20, 2024	0.82	0.82	0.78	0.78
3508	NYSE	CCM	Fri, Feb 16, 2024	0.79	0.79	0.78	0.78
3507	NYSE	CCM	Thu, Feb 15, 2024	0.80	0.82	0.78	0.82
3506	NYSE	CCM	Wed, Feb 14, 2024	1.00	1.00	0.86	0.86
3505	NYSE	CCM	Tue, Feb 13, 2024	0.80	0.85	0.78	0.85
3504	NYSE	CCM	Mon, Feb 12, 2024	0.87	0.87	0.78	0.87
3503	NYSE	CCM	Fri, Feb 9, 2024	0.78	0.78	0.78	0.78
3502	NYSE	CCM	Wed, Feb 7, 2024	0.78	0.78	0.78	0.78
3501	NYSE	CCM	Tue, Feb 6, 2024	0.78	0.78	0.78	0.78
3500	NYSE	CCM	Mon, Feb 5, 2024	0.78	0.78	0.78	0.78
3499	NYSE	CCM	Fri, Feb 2, 2024	0.78	0.80	0.78	0.78
3498	NYSE	CCM	Thu, Feb 1, 2024	0.80	0.80	0.80	0.80
3497	NYSE	CCM	Wed, Jan 31, 2024	0.86	0.86	0.78	0.78
3496	NYSE	CCM	Tue, Jan 30, 2024	0.77	0.88	0.77	0.78
3495	NYSE	CCM	Mon, Jan 29, 2024	0.73	0.75	0.69	0.69
3494	NYSE	CCM	Fri, Jan 26, 2024	0.78	0.78	0.74	0.74
3493	NYSE	CCM	Thu, Jan 25, 2024	0.86	0.86	0.78	0.78
3492	NYSE	CCM	Wed, Jan 24, 2024	0.92	0.92	0.92	0.92
3491	NYSE	CCM	Tue, Jan 23, 2024	0.93	0.93	0.92	0.92
3490	NYSE	CCM	Mon, Jan 22, 2024	0.98	1.00	0.93	1.00
3489	NYSE	CCM	Fri, Jan 19, 2024	1.09	1.09	0.99	0.99
3488	NYSE	CCM	Thu, Jan 18, 2024	1.03	1.10	1.03	1.09
3487	NYSE	CCM	Wed, Jan 17, 2024	1.10	1.10	1.05	1.05
3486	NYSE	CCM	Tue, Jan 16, 2024	1.10	1.10	1.05	1.05
3485	NYSE	CCM	Fri, Jan 12, 2024	1.02	1.10	1.01	1.01
3484	NYSE	CCM	Thu, Jan 11, 2024	1.00	1.10	1.00	1.05
3483	NYSE	CCM	Wed, Jan 10, 2024	1.10	1.10	1.01	1.01
3482	NYSE	CCM	Tue, Jan 9, 2024	1.10	1.10	1.05	1.05
3481	NYSE	CCM	Mon, Jan 8, 2024	1.10	1.10	1.05	1.05
3480	NYSE	CCM	Fri, Jan 5, 2024	1.10	1.10	1.05	1.05
3479	NYSE	CCM	Thu, Jan 4, 2024	1.11	1.11	1.10	1.10
3478	NYSE	CCM	Wed, Jan 3, 2024	1.11	1.12	1.10	1.10
3477	NYSE	CCM	Tue, Jan 2, 2024	1.12	1.15	1.11	1.15
3476	NYSE	CCM	Fri, Dec 29, 2023	1.11	1.11	1.10	1.10
3475	NYSE	CCM	Thu, Dec 28, 2023	1.11	1.11	1.05	1.10
3474	NYSE	CCM	Wed, Dec 27, 2023	1.11	1.11	1.05	1.05
3473	NYSE	CCM	Tue, Dec 26, 2023	1.11	1.11	1.05	1.05
3472	NYSE	CCM	Fri, Dec 22, 2023	1.11	1.11	1.05	1.07
3471	NYSE	CCM	Thu, Dec 21, 2023	1.11	1.11	1.05	1.05
3470	NYSE	CCM	Wed, Dec 20, 2023	1.10	1.10	1.07	1.07
3469	NYSE	CCM	Tue, Dec 19, 2023	1.09	1.09	1.05	1.05
3468	NYSE	CCM	Mon, Dec 18, 2023	1.10	1.10	1.05	1.05
3467	NYSE	CCM	Fri, Dec 15, 2023	1.10	1.10	1.05	1.05
3466	NYSE	CCM	Thu, Dec 14, 2023	1.11	1.11	1.01	1.01
3465	NYSE	CCM	Wed, Dec 13, 2023	0.99	1.10	0.99	1.01
3464	NYSE	CCM	Tue, Dec 12, 2023	1.01	1.11	1.01	1.08
3463	NYSE	CCM	Mon, Dec 11, 2023	1.02	1.02	0.92	0.92
3462	NYSE	CCM	Fri, Dec 8, 2023	1.11	1.11	1.05	1.05
3461	NYSE	CCM	Thu, Dec 7, 2023	0.93	1.11	0.93	1.11
3460	NYSE	CCM	Wed, Dec 6, 2023	1.11	1.12	1.11	1.11
3459	NYSE	CCM	Tue, Dec 5, 2023	1.11	1.19	1.10	1.10
3458	NYSE	CCM	Mon, Dec 4, 2023	1.11	1.11	1.05	1.05
3457	NYSE	CCM	Fri, Dec 1, 2023	1.09	1.10	1.05	1.09
3456	NYSE	CCM	Thu, Nov 30, 2023	1.11	1.11	1.01	1.01
3455	NYSE	CCM	Wed, Nov 29, 2023	1.11	1.11	1.01	1.01
3454	NYSE	CCM	Tue, Nov 28, 2023	1.11	1.11	1.05	1.05
3453	NYSE	CCM	Mon, Nov 27, 2023	1.11	1.11	1.01	1.05
3452	NYSE	CCM	Wed, Nov 22, 2023	1.12	1.12	1.01	1.01
3451	NYSE	CCM	Tue, Nov 21, 2023	1.05	1.10	1.05	1.10
3450	NYSE	CCM	Mon, Nov 20, 2023	1.21	1.21	1.05	1.05
3449	NYSE	CCM	Fri, Nov 17, 2023	1.11	1.11	1.11	1.11
3448	NYSE	CCM	Thu, Nov 16, 2023	1.11	1.11	1.11	1.11
3447	NYSE	CCM	Mon, Nov 13, 2023	1.11	1.11	1.11	1.11
3446	NYSE	CCM	Thu, Nov 9, 2023	1.11	1.11	1.11	1.11
3445	NYSE	CCM	Wed, Nov 8, 2023	1.12	1.12	1.12	1.12
3444	NYSE	CCM	Tue, Nov 7, 2023	1.22	1.22	1.16	1.16
3443	NYSE	CCM	Mon, Nov 6, 2023	1.11	1.11	1.11	1.11
3442	NYSE	CCM	Fri, Nov 3, 2023	1.11	1.11	1.11	1.11
3441	NYSE	CCM	Thu, Nov 2, 2023	1.22	1.22	1.11	1.11
3440	NYSE	CCM	Tue, Oct 31, 2023	1.11	1.12	1.11	1.12
3439	NYSE	CCM	Mon, Oct 30, 2023	1.10	1.11	1.10	1.11
3438	NYSE	CCM	Fri, Oct 27, 2023	1.11	1.11	1.11	1.11
3437	NYSE	CCM	Thu, Oct 26, 2023	1.11	1.11	1.11	1.11
3436	NYSE	CCM	Wed, Oct 25, 2023	1.11	1.12	1.11	1.12
3435	NYSE	CCM	Tue, Oct 24, 2023	1.12	1.12	1.12	1.12
3434	NYSE	CCM	Mon, Oct 23, 2023	1.22	1.22	1.12	1.12
3433	NYSE	CCM	Thu, Oct 19, 2023	1.11	1.11	1.11	1.11
3432	NYSE	CCM	Wed, Oct 18, 2023	1.04	1.11	0.97	1.10
3431	NYSE	CCM	Tue, Oct 17, 2023	1.20	1.20	1.04	1.04
3430	NYSE	CCM	Mon, Oct 16, 2023	1.15	1.28	1.15	1.21
3429	NYSE	CCM	Fri, Oct 13, 2023	1.28	1.28	1.28	1.28
3428	NYSE	CCM	Thu, Oct 12, 2023	1.27	1.32	1.25	1.25
3427	NYSE	CCM	Wed, Oct 11, 2023	1.26	1.28	1.26	1.28
3426	NYSE	CCM	Tue, Oct 10, 2023	1.28	1.28	1.28	1.28
3425	NYSE	CCM	Mon, Oct 9, 2023	1.15	1.28	1.15	1.28
3424	NYSE	CCM	Fri, Oct 6, 2023	1.38	1.38	1.28	1.28
3423	NYSE	CCM	Thu, Oct 5, 2023	1.28	1.28	1.28	1.28
3422	NYSE	CCM	Wed, Oct 4, 2023	1.28	1.28	1.28	1.28
3421	NYSE	CCM	Tue, Oct 3, 2023	1.28	1.29	1.28	1.29
3420	NYSE	CCM	Mon, Oct 2, 2023	1.28	1.28	1.28	1.28
3419	NYSE	CCM	Fri, Sep 29, 2023	1.28	1.28	1.28	1.28
3418	NYSE	CCM	Thu, Sep 28, 2023	1.26	1.29	1.26	1.29
3417	NYSE	CCM	Wed, Sep 27, 2023	1.38	1.38	1.38	1.38
3416	NYSE	CCM	Mon, Sep 25, 2023	1.25	1.28	1.25	1.28
3415	NYSE	CCM	Fri, Sep 22, 2023	1.26	1.28	1.26	1.28
3414	NYSE	CCM	Thu, Sep 21, 2023	1.25	1.28	1.25	1.28
3413	NYSE	CCM	Wed, Sep 20, 2023	1.38	1.38	1.29	1.29
3412	NYSE	CCM	Tue, Sep 19, 2023	1.30	1.30	1.30	1.30
3411	NYSE	CCM	Mon, Sep 18, 2023	1.29	1.30	1.29	1.30
3410	NYSE	CCM	Fri, Sep 15, 2023	1.25	1.37	1.25	1.34
3409	NYSE	CCM	Thu, Sep 14, 2023	1.25	1.28	1.25	1.28
3408	NYSE	CCM	Tue, Sep 12, 2023	1.42	1.42	1.28	1.29
3407	NYSE	CCM	Mon, Sep 11, 2023	1.28	1.38	1.28	1.33
3406	NYSE	CCM	Fri, Sep 8, 2023	1.28	1.29	1.28	1.28
3405	NYSE	CCM	Thu, Sep 7, 2023	1.29	1.29	1.28	1.28
3404	NYSE	CCM	Wed, Sep 6, 2023	1.44	1.44	1.35	1.35
3403	NYSE	CCM	Tue, Sep 5, 2023	1.34	1.34	1.34	1.34
3402	NYSE	CCM	Fri, Sep 1, 2023	1.45	1.45	1.33	1.35
3401	NYSE	CCM	Thu, Aug 31, 2023	1.47	1.47	1.37	1.38
3400	NYSE	CCM	Wed, Aug 30, 2023	1.39	1.39	1.30	1.39
3399	NYSE	CCM	Tue, Aug 29, 2023	1.29	1.38	1.29	1.38
3398	NYSE	CCM	Mon, Aug 28, 2023	1.28	1.28	1.28	1.28
3397	NYSE	CCM	Fri, Aug 25, 2023	1.13	1.26	1.13	1.26
3396	NYSE	CCM	Thu, Aug 24, 2023	1.30	1.33	1.28	1.28
3395	NYSE	CCM	Wed, Aug 23, 2023	1.33	1.34	1.33	1.34
3394	NYSE	CCM	Tue, Aug 22, 2023	1.29	1.30	1.29	1.30
3393	NYSE	CCM	Mon, Aug 21, 2023	1.20	1.38	1.17	1.27
3392	NYSE	CCM	Fri, Aug 18, 2023	1.24	1.28	1.24	1.26
3391	NYSE	CCM	Thu, Aug 17, 2023	1.17	1.33	1.17	1.25
3390	NYSE	CCM	Wed, Aug 16, 2023	1.15	1.15	1.15	1.15
3389	NYSE	CCM	Tue, Aug 15, 2023	1.06	1.15	1.06	1.15
3388	NYSE	CCM	Mon, Aug 14, 2023	1.17	1.25	1.07	1.07
3387	NYSE	CCM	Fri, Aug 11, 2023	1.38	1.38	1.36	1.36
3386	NYSE	CCM	Thu, Aug 10, 2023	1.43	1.51	1.43	1.43
3385	NYSE	CCM	Wed, Aug 9, 2023	1.51	1.51	1.38	1.39
3384	NYSE	CCM	Tue, Aug 8, 2023	1.34	1.34	1.34	1.34
3383	NYSE	CCM	Mon, Aug 7, 2023	1.39	1.39	1.39	1.39
3382	NYSE	CCM	Fri, Aug 4, 2023	1.60	1.60	1.50	1.50
3381	NYSE	CCM	Thu, Aug 3, 2023	1.42	1.59	1.42	1.58
3380	NYSE	CCM	Wed, Aug 2, 2023	1.38	1.58	1.37	1.58
3379	NYSE	CCM	Tue, Aug 1, 2023	1.42	1.42	1.38	1.38
3378	NYSE	CCM	Mon, Jul 31, 2023	1.60	1.60	1.42	1.42
3377	NYSE	CCM	Fri, Jul 28, 2023	1.49	1.49	1.40	1.49
3376	NYSE	CCM	Thu, Jul 27, 2023	1.36	1.51	1.36	1.41
3375	NYSE	CCM	Wed, Jul 26, 2023	1.36	1.37	1.36	1.37
3374	NYSE	CCM	Tue, Jul 25, 2023	1.40	1.46	1.37	1.37
3373	NYSE	CCM	Mon, Jul 24, 2023	1.36	1.37	1.36	1.37
3372	NYSE	CCM	Fri, Jul 21, 2023	1.36	1.42	1.36	1.41
3371	NYSE	CCM	Thu, Jul 20, 2023	1.34	1.37	1.34	1.37
3370	NYSE	CCM	Wed, Jul 19, 2023	1.32	1.39	1.32	1.39
3369	NYSE	CCM	Tue, Jul 18, 2023	1.33	1.39	1.25	1.39
3368	NYSE	CCM	Mon, Jul 17, 2023	1.36	1.42	1.35	1.36
3367	NYSE	CCM	Fri, Jul 14, 2023	1.49	1.49	1.39	1.40
3366	NYSE	CCM	Thu, Jul 13, 2023	1.38	1.38	1.38	1.38
3365	NYSE	CCM	Wed, Jul 12, 2023	1.48	1.48	1.40	1.40
3364	NYSE	CCM	Tue, Jul 11, 2023	1.46	1.46	1.37	1.37
3363	NYSE	CCM	Mon, Jul 10, 2023	1.34	1.40	1.25	1.40
3362	NYSE	CCM	Fri, Jul 7, 2023	1.33	1.35	1.30	1.35
3361	NYSE	CCM	Thu, Jul 6, 2023	1.37	1.37	1.37	1.37
3360	NYSE	CCM	Mon, Jul 3, 2023	1.47	1.47	1.37	1.37
3359	NYSE	CCM	Fri, Jun 30, 2023	1.38	1.38	1.38	1.38
3358	NYSE	CCM	Thu, Jun 29, 2023	1.39	1.39	1.39	1.39
3357	NYSE	CCM	Wed, Jun 28, 2023	1.48	1.53	1.44	1.44
3356	NYSE	CCM	Tue, Jun 27, 2023	1.50	1.50	1.42	1.42
3355	NYSE	CCM	Mon, Jun 26, 2023	1.32	1.56	1.23	1.41
3354	NYSE	CCM	Fri, Jun 23, 2023	1.32	1.36	1.32	1.36
3353	NYSE	CCM	Thu, Jun 22, 2023	1.33	1.36	1.33	1.36
3352	NYSE	CCM	Wed, Jun 21, 2023	1.36	1.36	1.36	1.36
3351	NYSE	CCM	Tue, Jun 20, 2023	1.37	1.37	1.36	1.36
3350	NYSE	CCM	Fri, Jun 16, 2023	1.37	1.37	1.37	1.37
3349	NYSE	CCM	Thu, Jun 15, 2023	1.36	1.38	1.32	1.36
3348	NYSE	CCM	Wed, Jun 14, 2023	1.36	1.39	1.35	1.39
3347	NYSE	CCM	Tue, Jun 13, 2023	1.38	1.38	1.31	1.31
3346	NYSE	CCM	Mon, Jun 12, 2023	1.57	1.57	1.44	1.44
3345	NYSE	CCM	Fri, Jun 9, 2023	1.42	1.42	1.39	1.39
3344	NYSE	CCM	Thu, Jun 8, 2023	1.49	1.49	1.41	1.41
3343	NYSE	CCM	Wed, Jun 7, 2023	1.52	1.53	1.39	1.39
3342	NYSE	CCM	Tue, Jun 6, 2023	1.24	1.42	1.24	1.41
3341	NYSE	CCM	Mon, Jun 5, 2023	1.31	1.36	1.28	1.36
3340	NYSE	CCM	Fri, Jun 2, 2023	1.36	1.37	1.36	1.36
3339	NYSE	CCM	Thu, Jun 1, 2023	1.36	1.36	1.36	1.36
3338	NYSE	CCM	Tue, May 30, 2023	1.36	1.36	1.36	1.36
3337	NYSE	CCM	Fri, May 26, 2023	1.36	1.36	1.36	1.36
3336	NYSE	CCM	Thu, May 25, 2023	1.36	1.36	1.36	1.36
3335	NYSE	CCM	Wed, May 24, 2023	1.38	1.38	1.38	1.38
3334	NYSE	CCM	Tue, May 23, 2023	1.37	1.37	1.37	1.37
3333	NYSE	CCM	Mon, May 22, 2023	1.37	1.37	1.36	1.37
3332	NYSE	CCM	Fri, May 19, 2023	1.38	1.38	1.38	1.38
3331	NYSE	CCM	Thu, May 18, 2023	1.37	1.38	1.36	1.36
3330	NYSE	CCM	Wed, May 17, 2023	1.36	1.40	1.35	1.35
3329	NYSE	CCM	Tue, May 16, 2023	1.37	1.40	1.36	1.40
3328	NYSE	CCM	Mon, May 15, 2023	1.33	1.36	1.33	1.36
3327	NYSE	CCM	Fri, May 12, 2023	1.36	1.36	1.36	1.36
3326	NYSE	CCM	Thu, May 11, 2023	1.37	1.37	1.36	1.36
3325	NYSE	CCM	Wed, May 10, 2023	1.40	1.40	1.33	1.37
3324	NYSE	CCM	Tue, May 9, 2023	1.20	1.40	1.20	1.40
3323	NYSE	CCM	Mon, May 8, 2023	1.34	1.34	1.33	1.33
3322	NYSE	CCM	Fri, May 5, 2023	1.37	1.39	1.37	1.39
3321	NYSE	CCM	Thu, May 4, 2023	1.27	1.39	1.27	1.39
3320	NYSE	CCM	Wed, May 3, 2023	1.40	1.40	1.39	1.39
3319	NYSE	CCM	Tue, May 2, 2023	1.40	1.40	1.40	1.40
3318	NYSE	CCM	Mon, May 1, 2023	1.33	1.58	1.33	1.39
3317	NYSE	CCM	Fri, Apr 28, 2023	1.33	1.33	1.33	1.33
3316	NYSE	CCM	Thu, Apr 27, 2023	1.34	1.37	1.34	1.37
3315	NYSE	CCM	Wed, Apr 26, 2023	1.39	1.44	1.32	1.33
3314	NYSE	CCM	Tue, Apr 25, 2023	1.43	1.43	1.42	1.42
3313	NYSE	CCM	Mon, Apr 24, 2023	1.37	1.42	1.37	1.41
3312	NYSE	CCM	Fri, Apr 21, 2023	1.36	1.42	1.36	1.41
3311	NYSE	CCM	Thu, Apr 20, 2023	1.36	1.38	1.36	1.36
3310	NYSE	CCM	Wed, Apr 19, 2023	1.29	1.29	1.29	1.29
3309	NYSE	CCM	Tue, Apr 18, 2023	1.27	1.40	1.27	1.34
3308	NYSE	CCM	Mon, Apr 17, 2023	1.35	1.35	1.22	1.26
3307	NYSE	CCM	Fri, Apr 14, 2023	1.26	1.31	1.26	1.27
3306	NYSE	CCM	Thu, Apr 13, 2023	1.15	1.22	1.15	1.15
3305	NYSE	CCM	Wed, Apr 12, 2023	1.27	1.27	1.23	1.23
3304	NYSE	CCM	Tue, Apr 11, 2023	1.18	1.26	1.14	1.26
3303	NYSE	CCM	Mon, Apr 10, 2023	1.36	1.36	1.26	1.26
3302	NYSE	CCM	Thu, Apr 6, 2023	1.36	1.38	1.15	1.19
3301	NYSE	CCM	Wed, Apr 5, 2023	1.25	1.35	1.25	1.33
3300	NYSE	CCM	Tue, Apr 4, 2023	1.20	1.20	1.10	1.10
3299	NYSE	CCM	Mon, Apr 3, 2023	1.19	1.26	1.18	1.26
3298	NYSE	CCM	Fri, Mar 31, 2023	1.10	1.32	1.10	1.25
3297	NYSE	CCM	Thu, Mar 30, 2023	1.09	1.13	1.06	1.06
3296	NYSE	CCM	Wed, Mar 29, 2023	1.29	1.29	1.12	1.17
3295	NYSE	CCM	Tue, Mar 28, 2023	1.35	1.35	1.27	1.27
3294	NYSE	CCM	Mon, Mar 27, 2023	1.24	1.38	1.24	1.29
3293	NYSE	CCM	Fri, Mar 24, 2023	1.30	1.45	1.20	1.36
3292	NYSE	CCM	Thu, Mar 23, 2023	1.15	1.15	1.10	1.10
3291	NYSE	CCM	Wed, Mar 22, 2023	1.19	1.19	1.19	1.19
3290	NYSE	CCM	Tue, Mar 21, 2023	1.20	1.20	1.20	1.20
3289	NYSE	CCM	Mon, Mar 20, 2023	1.20	1.21	1.20	1.21
3288	NYSE	CCM	Fri, Mar 17, 2023	1.21	1.22	1.21	1.22
3287	NYSE	CCM	Thu, Mar 16, 2023	1.21	1.21	1.21	1.21
3286	NYSE	CCM	Wed, Mar 15, 2023	1.17	1.20	1.17	1.20
3285	NYSE	CCM	Tue, Mar 14, 2023	1.12	1.24	1.12	1.24
3284	NYSE	CCM	Mon, Mar 13, 2023	1.16	1.21	1.16	1.21
3283	NYSE	CCM	Fri, Mar 10, 2023	1.12	1.35	1.12	1.34
3282	NYSE	CCM	Thu, Mar 9, 2023	1.42	1.42	1.25	1.26
3281	NYSE	CCM	Wed, Mar 8, 2023	1.33	1.39	1.27	1.34
3280	NYSE	CCM	Tue, Mar 7, 2023	1.46	1.46	1.41	1.41
3279	NYSE	CCM	Mon, Mar 6, 2023	1.46	1.46	1.46	1.46
3278	NYSE	CCM	Fri, Mar 3, 2023	1.49	1.49	1.40	1.45
3277	NYSE	CCM	Thu, Mar 2, 2023	1.39	1.41	1.39	1.41
3276	NYSE	CCM	Wed, Mar 1, 2023	1.20	1.42	1.20	1.35
3275	NYSE	CCM	Tue, Feb 28, 2023	1.70	1.70	1.36	1.42
3274	NYSE	CCM	Mon, Feb 27, 2023	1.22	1.54	1.17	1.46
3273	NYSE	CCM	Fri, Feb 24, 2023	1.03	1.03	1.03	1.03
3272	NYSE	CCM	Thu, Feb 23, 2023	1.24	1.24	1.17	1.17
3271	NYSE	CCM	Wed, Feb 22, 2023	1.28	1.30	1.21	1.21
3270	NYSE	CCM	Tue, Feb 21, 2023	1.18	1.18	1.18	1.18
3269	NYSE	CCM	Thu, Feb 16, 2023	1.20	1.20	1.20	1.20
3268	NYSE	CCM	Wed, Feb 15, 2023	1.22	1.29	1.22	1.29
3267	NYSE	CCM	Tue, Feb 14, 2023	1.36	1.37	1.30	1.30
3266	NYSE	CCM	Fri, Feb 10, 2023	1.40	1.40	1.37	1.37
3265	NYSE	CCM	Thu, Feb 9, 2023	1.38	1.44	1.37	1.44
3264	NYSE	CCM	Wed, Feb 8, 2023	1.39	1.39	1.37	1.37
3263	NYSE	CCM	Tue, Feb 7, 2023	1.44	1.44	1.44	1.44
3262	NYSE	CCM	Mon, Feb 6, 2023	1.39	1.39	1.37	1.37
3261	NYSE	CCM	Fri, Feb 3, 2023	1.45	1.50	1.38	1.38
3260	NYSE	CCM	Thu, Feb 2, 2023	1.33	1.38	1.33	1.33
3259	NYSE	CCM	Wed, Feb 1, 2023	1.33	1.33	1.33	1.33
3258	NYSE	CCM	Tue, Jan 31, 2023	1.32	1.38	1.32	1.34
3257	NYSE	CCM	Mon, Jan 30, 2023	1.39	1.39	1.39	1.39
3256	NYSE	CCM	Fri, Jan 27, 2023	1.38	1.46	1.38	1.38
3255	NYSE	CCM	Thu, Jan 26, 2023	1.47	1.54	1.40	1.53
3254	NYSE	CCM	Wed, Jan 25, 2023	1.41	1.41	1.41	1.41
3253	NYSE	CCM	Tue, Jan 24, 2023	1.38	1.47	1.37	1.46
3252	NYSE	CCM	Mon, Jan 23, 2023	1.46	1.57	1.46	1.55
3251	NYSE	CCM	Fri, Jan 20, 2023	1.51	1.51	1.37	1.45
3250	NYSE	CCM	Thu, Jan 19, 2023	1.68	1.68	1.59	1.59
3249	NYSE	CCM	Wed, Jan 18, 2023	1.50	1.55	1.49	1.53
3248	NYSE	CCM	Tue, Jan 17, 2023	1.33	1.40	1.22	1.27
3247	NYSE	CCM	Fri, Jan 13, 2023	1.33	1.41	1.33	1.41
3246	NYSE	CCM	Thu, Jan 12, 2023	1.43	1.55	1.42	1.42
3245	NYSE	CCM	Wed, Jan 11, 2023	1.52	1.52	1.52	1.52
3244	NYSE	CCM	Tue, Jan 10, 2023	1.50	1.52	1.50	1.52
3243	NYSE	CCM	Mon, Jan 9, 2023	1.61	1.61	1.51	1.54
3242	NYSE	CCM	Fri, Jan 6, 2023	1.69	1.81	1.67	1.73
3241	NYSE	CCM	Thu, Jan 5, 2023	1.74	1.74	1.50	1.58
3240	NYSE	CCM	Wed, Jan 4, 2023	1.50	1.64	1.47	1.64
3239	NYSE	CCM	Tue, Jan 3, 2023	1.93	1.99	1.82	1.82
3238	NYSE	CCM	Fri, Dec 30, 2022	1.58	1.66	1.58	1.64
3237	NYSE	CCM	Thu, Dec 29, 2022	1.35	1.43	1.34	1.34
3236	NYSE	CCM	Wed, Dec 28, 2022	1.53	1.53	1.35	1.35
3235	NYSE	CCM	Tue, Dec 27, 2022	1.75	1.75	1.62	1.63
3234	NYSE	CCM	Fri, Dec 23, 2022	1.60	1.70	1.60	1.66
3233	NYSE	CCM	Thu, Dec 22, 2022	1.38	1.38	1.36	1.36
3232	NYSE	CCM	Wed, Dec 21, 2022	1.43	1.51	1.38	1.47
3231	NYSE	CCM	Tue, Dec 20, 2022	1.62	1.62	1.52	1.52
3230	NYSE	CCM	Mon, Dec 19, 2022	1.48	1.49	1.48	1.48
3229	NYSE	CCM	Fri, Dec 16, 2022	1.39	1.39	1.34	1.34
3228	NYSE	CCM	Thu, Dec 15, 2022	1.73	1.73	1.46	1.46
3227	NYSE	CCM	Tue, Dec 13, 2022	1.49	1.50	1.49	1.50
3226	NYSE	CCM	Mon, Dec 12, 2022	1.47	1.59	1.47	1.48
3225	NYSE	CCM	Thu, Dec 8, 2022	1.60	1.60	1.60	1.60
3224	NYSE	CCM	Mon, Dec 5, 2022	1.68	1.76	1.63	1.63
3223	NYSE	CCM	Fri, Dec 2, 2022	1.43	1.52	1.40	1.52
3222	NYSE	CCM	Wed, Nov 30, 2022	1.39	1.51	1.39	1.51
3221	NYSE	CCM	Tue, Nov 29, 2022	1.60	1.60	1.60	1.60
3220	NYSE	CCM	Wed, Nov 23, 2022	1.46	1.56	1.46	1.56
3219	NYSE	CCM	Mon, Nov 21, 2022	1.51	1.60	1.49	1.58
3218	NYSE	CCM	Fri, Nov 18, 2022	1.35	1.51	1.22	1.51
3217	NYSE	CCM	Thu, Nov 17, 2022	1.58	1.61	1.56	1.56
3216	NYSE	CCM	Mon, Nov 14, 2022	1.46	1.60	1.46	1.60
3215	NYSE	CCM	Fri, Nov 11, 2022	1.62	1.62	1.62	1.62
3214	NYSE	CCM	Thu, Nov 10, 2022	1.45	1.67	1.45	1.67
3213	NYSE	CCM	Wed, Nov 9, 2022	1.75	1.75	1.75	1.75
3212	NYSE	CCM	Tue, Nov 8, 2022	1.62	1.72	1.62	1.62
3211	NYSE	CCM	Mon, Nov 7, 2022	1.64	1.65	1.63	1.63
3210	NYSE	CCM	Fri, Nov 4, 2022	1.79	1.86	1.50	1.50
3209	NYSE	CCM	Thu, Nov 3, 2022	1.56	1.75	1.54	1.75
3208	NYSE	CCM	Wed, Nov 2, 2022	1.45	1.51	1.38	1.51
3207	NYSE	CCM	Tue, Nov 1, 2022	1.44	1.44	1.41	1.44
3206	NYSE	CCM	Mon, Oct 31, 2022	1.27	1.28	1.22	1.28
3205	NYSE	CCM	Fri, Oct 28, 2022	1.29	1.29	1.28	1.28
3204	NYSE	CCM	Wed, Oct 26, 2022	1.55	1.61	1.47	1.53
3203	NYSE	CCM	Tue, Oct 25, 2022	1.30	1.54	1.30	1.54
3202	NYSE	CCM	Mon, Oct 24, 2022	1.41	1.52	1.37	1.51
3201	NYSE	CCM	Fri, Oct 21, 2022	1.54	1.55	1.50	1.50
3200	NYSE	CCM	Thu, Oct 20, 2022	1.30	1.47	1.30	1.47
3199	NYSE	CCM	Wed, Oct 19, 2022	1.59	1.61	1.51	1.58
3198	NYSE	CCM	Tue, Oct 18, 2022	1.70	1.70	1.66	1.68
3197	NYSE	CCM	Mon, Oct 17, 2022	1.60	1.74	1.57	1.70
3196	NYSE	CCM	Fri, Oct 14, 2022	1.58	1.65	1.54	1.62
3195	NYSE	CCM	Thu, Oct 13, 2022	1.70	1.70	1.57	1.66
3194	NYSE	CCM	Wed, Oct 12, 2022	1.69	1.69	1.69	1.69
3193	NYSE	CCM	Tue, Oct 11, 2022	1.70	1.70	1.66	1.67
3192	NYSE	CCM	Mon, Oct 10, 2022	1.50	1.70	1.50	1.65
3191	NYSE	CCM	Fri, Oct 7, 2022	1.69	1.69	1.32	1.35
3190	NYSE	CCM	Thu, Oct 6, 2022	1.71	1.71	1.63	1.63
3189	NYSE	CCM	Wed, Oct 5, 2022	1.80	1.92	1.61	1.61
3188	NYSE	CCM	Tue, Oct 4, 2022	1.80	1.80	1.77	1.79
3187	NYSE	CCM	Mon, Oct 3, 2022	1.85	1.85	1.85	1.85
3186	NYSE	CCM	Fri, Sep 30, 2022	1.75	1.85	1.75	1.85
3185	NYSE	CCM	Thu, Sep 29, 2022	1.65	1.79	1.65	1.78
3184	NYSE	CCM	Wed, Sep 28, 2022	1.69	1.70	1.69	1.70
3183	NYSE	CCM	Tue, Sep 27, 2022	1.90	1.90	1.85	1.85
3182	NYSE	CCM	Mon, Sep 26, 2022	1.88	1.92	1.88	1.91
3181	NYSE	CCM	Fri, Sep 23, 2022	1.65	1.96	1.61	1.79
3180	NYSE	CCM	Fri, Sep 16, 2022	1.62	1.62	1.62	1.62
3179	NYSE	CCM	Thu, Sep 15, 2022	1.89	1.89	1.67	1.70
3178	NYSE	CCM	Wed, Sep 14, 2022	2.00	2.00	2.00	2.00
3177	NYSE	CCM	Mon, Sep 12, 2022	1.92	1.92	1.92	1.92
3176	NYSE	CCM	Fri, Sep 9, 2022	1.98	1.98	1.98	1.98
3175	NYSE	CCM	Thu, Sep 8, 2022	1.95	1.95	1.95	1.95
3174	NYSE	CCM	Tue, Sep 6, 2022	1.95	1.95	1.95	1.95
3173	NYSE	CCM	Fri, Sep 2, 2022	2.06	2.08	1.95	1.95
3172	NYSE	CCM	Thu, Sep 1, 2022	1.95	1.96	1.95	1.95
3171	NYSE	CCM	Tue, Aug 30, 2022	1.97	1.98	1.95	1.95
3170	NYSE	CCM	Mon, Aug 29, 2022	1.95	1.95	1.95	1.95
3169	NYSE	CCM	Fri, Aug 26, 2022	1.96	1.96	1.95	1.95
3168	NYSE	CCM	Thu, Aug 25, 2022	1.96	1.99	1.95	1.99
3167	NYSE	CCM	Wed, Aug 24, 2022	2.02	2.02	2.02	2.02
3166	NYSE	CCM	Tue, Aug 23, 2022	1.95	1.98	1.95	1.98
3165	NYSE	CCM	Mon, Aug 22, 2022	1.95	1.98	1.95	1.97
3164	NYSE	CCM	Fri, Aug 19, 2022	1.95	1.95	1.95	1.95
3163	NYSE	CCM	Thu, Aug 18, 2022	1.95	1.95	1.95	1.95
3162	NYSE	CCM	Wed, Aug 17, 2022	1.96	1.96	1.95	1.95
3161	NYSE	CCM	Tue, Aug 16, 2022	2.06	2.06	1.96	1.96
3160	NYSE	CCM	Mon, Aug 15, 2022	1.95	1.95	1.95	1.95
3159	NYSE	CCM	Fri, Aug 12, 2022	2.07	2.07	1.95	1.95
3158	NYSE	CCM	Thu, Aug 11, 2022	2.06	2.06	1.95	1.95
3157	NYSE	CCM	Wed, Aug 10, 2022	2.07	2.07	1.95	1.95
3156	NYSE	CCM	Tue, Aug 9, 2022	1.96	1.96	1.95	1.95
3155	NYSE	CCM	Mon, Aug 8, 2022	1.92	1.92	1.92	1.92
3154	NYSE	CCM	Fri, Aug 5, 2022	2.06	2.06	2.05	2.05
3153	NYSE	CCM	Thu, Aug 4, 2022	1.97	2.06	1.87	2.06
3152	NYSE	CCM	Wed, Aug 3, 2022	1.67	1.85	1.67	1.85
3151	NYSE	CCM	Tue, Aug 2, 2022	1.60	1.60	1.60	1.60
3150	NYSE	CCM	Mon, Aug 1, 2022	1.96	1.96	1.95	1.95
3149	NYSE	CCM	Fri, Jul 29, 2022	1.96	1.97	1.96	1.97
3148	NYSE	CCM	Thu, Jul 28, 2022	2.08	2.10	1.96	2.10
3147	NYSE	CCM	Wed, Jul 27, 2022	1.96	2.04	1.95	2.04
3146	NYSE	CCM	Tue, Jul 26, 2022	1.95	1.95	1.95	1.95
3145	NYSE	CCM	Mon, Jul 25, 2022	1.95	1.95	1.95	1.95
3144	NYSE	CCM	Fri, Jul 22, 2022	1.95	2.00	1.95	2.00
3143	NYSE	CCM	Thu, Jul 21, 2022	1.95	1.95	1.95	1.95
3142	NYSE	CCM	Wed, Jul 20, 2022	1.95	1.98	1.95	1.98
3141	NYSE	CCM	Tue, Jul 19, 2022	2.07	2.07	1.95	1.95
3140	NYSE	CCM	Mon, Jul 18, 2022	1.95	1.95	1.95	1.95
3139	NYSE	CCM	Fri, Jul 15, 2022	1.87	1.91	1.85	1.85
3138	NYSE	CCM	Thu, Jul 14, 2022	1.88	1.88	1.88	1.88
3137	NYSE	CCM	Wed, Jul 13, 2022	1.85	1.86	1.85	1.85
3136	NYSE	CCM	Tue, Jul 12, 2022	1.85	1.87	1.85	1.87
3135	NYSE	CCM	Mon, Jul 11, 2022	1.85	1.85	1.85	1.85
3134	NYSE	CCM	Fri, Jul 8, 2022	1.86	1.89	1.86	1.86
3133	NYSE	CCM	Thu, Jul 7, 2022	1.87	1.88	1.87	1.88
3132	NYSE	CCM	Wed, Jul 6, 2022	1.85	1.90	1.85	1.90
3131	NYSE	CCM	Tue, Jul 5, 2022	1.85	1.87	1.85	1.87
3130	NYSE	CCM	Fri, Jul 1, 2022	1.85	1.95	1.85	1.95
3129	NYSE	CCM	Thu, Jun 30, 2022	1.96	1.98	1.87	1.88
3128	NYSE	CCM	Wed, Jun 29, 2022	1.88	2.04	1.88	2.04
3127	NYSE	CCM	Tue, Jun 28, 2022	1.89	2.01	1.89	2.01
3126	NYSE	CCM	Mon, Jun 27, 2022	1.91	2.00	1.87	1.91
3125	NYSE	CCM	Fri, Jun 24, 2022	1.85	1.99	1.85	1.99
3124	NYSE	CCM	Thu, Jun 23, 2022	1.85	1.85	1.85	1.85
3123	NYSE	CCM	Tue, Jun 21, 2022	1.85	1.90	1.85	1.85
3122	NYSE	CCM	Fri, Jun 17, 2022	1.82	1.82	1.76	1.80
3121	NYSE	CCM	Thu, Jun 16, 2022	1.75	1.90	1.75	1.80
3120	NYSE	CCM	Wed, Jun 15, 2022	1.62	1.67	1.56	1.67
3119	NYSE	CCM	Tue, Jun 14, 2022	1.70	1.78	1.62	1.62
3118	NYSE	CCM	Mon, Jun 13, 2022	1.74	1.75	1.74	1.75
3117	NYSE	CCM	Thu, Jun 9, 2022	1.75	1.90	1.74	1.74
3116	NYSE	CCM	Wed, Jun 8, 2022	1.87	1.87	1.75	1.86
3115	NYSE	CCM	Tue, Jun 7, 2022	1.70	1.90	1.70	1.85
3114	NYSE	CCM	Mon, Jun 6, 2022	1.70	1.80	1.70	1.73
3113	NYSE	CCM	Fri, Jun 3, 2022	1.66	1.71	1.57	1.71
3112	NYSE	CCM	Thu, Jun 2, 2022	1.58	1.72	1.58	1.72
3111	NYSE	CCM	Wed, Jun 1, 2022	1.55	1.66	1.55	1.62
3110	NYSE	CCM	Tue, May 31, 2022	1.79	1.79	1.50	1.62
3109	NYSE	CCM	Fri, May 27, 2022	1.54	1.64	1.49	1.64
3108	NYSE	CCM	Thu, May 26, 2022	1.36	1.45	1.36	1.45
3107	NYSE	CCM	Tue, May 24, 2022	1.23	1.34	1.22	1.30
3106	NYSE	CCM	Mon, May 23, 2022	1.43	1.43	1.34	1.39
3105	NYSE	CCM	Fri, May 20, 2022	1.45	1.45	1.42	1.42
3104	NYSE	CCM	Wed, May 18, 2022	1.53	1.53	1.53	1.53
3103	NYSE	CCM	Tue, May 17, 2022	1.60	1.66	1.60	1.66
3102	NYSE	CCM	Mon, May 16, 2022	1.75	1.75	1.59	1.69
3101	NYSE	CCM	Fri, May 13, 2022	1.44	1.49	1.44	1.49
3100	NYSE	CCM	Thu, May 12, 2022	1.48	1.48	1.48	1.48
3099	NYSE	CCM	Wed, May 11, 2022	1.63	1.63	1.60	1.60
3098	NYSE	CCM	Tue, May 10, 2022	1.36	1.67	1.36	1.67
3097	NYSE	CCM	Mon, May 9, 2022	1.43	1.58	1.41	1.56
3096	NYSE	CCM	Fri, May 6, 2022	1.47	1.47	1.40	1.40
3095	NYSE	CCM	Thu, May 5, 2022	1.33	1.33	1.16	1.31
3094	NYSE	CCM	Wed, May 4, 2022	1.33	1.54	1.15	1.37
3093	NYSE	CCM	Tue, May 3, 2022	1.50	1.60	1.35	1.38
3092	NYSE	CCM	Mon, May 2, 2022	1.27	1.50	1.27	1.50
3091	NYSE	CCM	Fri, Apr 29, 2022	1.52	1.56	1.48	1.49
3090	NYSE	CCM	Thu, Apr 28, 2022	1.51	1.55	1.51	1.55
3089	NYSE	CCM	Wed, Apr 27, 2022	1.60	1.66	1.52	1.63
3088	NYSE	CCM	Tue, Apr 26, 2022	1.70	1.70	1.51	1.62
3087	NYSE	CCM	Mon, Apr 25, 2022	1.66	1.74	1.63	1.70
3086	NYSE	CCM	Fri, Apr 22, 2022	1.79	1.79	1.68	1.69
3085	NYSE	CCM	Wed, Apr 20, 2022	1.79	1.81	1.79	1.81
3084	NYSE	CCM	Tue, Apr 19, 2022	1.75	1.90	1.70	1.90
3083	NYSE	CCM	Mon, Apr 18, 2022	1.68	1.90	1.68	1.90
3082	NYSE	CCM	Thu, Apr 14, 2022	1.82	1.82	1.70	1.70
3081	NYSE	CCM	Wed, Apr 13, 2022	1.83	1.83	1.71	1.71
3080	NYSE	CCM	Tue, Apr 12, 2022	1.71	1.88	1.71	1.88
3079	NYSE	CCM	Mon, Apr 11, 2022	1.72	1.90	1.72	1.76
3078	NYSE	CCM	Fri, Apr 8, 2022	1.72	1.93	1.72	1.83
3077	NYSE	CCM	Thu, Apr 7, 2022	2.15	2.15	1.74	1.74
3076	NYSE	CCM	Wed, Apr 6, 2022	1.76	2.20	1.76	1.90
3075	NYSE	CCM	Tue, Apr 5, 2022	1.69	1.69	1.65	1.65
3074	NYSE	CCM	Mon, Apr 4, 2022	1.83	1.83	1.76	1.78
3073	NYSE	CCM	Fri, Apr 1, 2022	1.73	1.73	1.65	1.65
3072	NYSE	CCM	Thu, Mar 31, 2022	1.66	1.87	1.66	1.71
3071	NYSE	CCM	Wed, Mar 30, 2022	1.84	1.84	1.70	1.70
3070	NYSE	CCM	Tue, Mar 29, 2022	2.01	2.01	1.89	2.00
3069	NYSE	CCM	Mon, Mar 28, 2022	1.96	2.04	1.83	2.03
3068	NYSE	CCM	Fri, Mar 25, 2022	1.69	1.87	1.69	1.85
3067	NYSE	CCM	Thu, Mar 24, 2022	1.76	1.76	1.76	1.76
3066	NYSE	CCM	Wed, Mar 23, 2022	1.64	1.93	1.64	1.88
3065	NYSE	CCM	Tue, Mar 22, 2022	1.98	1.98	1.77	1.90
3064	NYSE	CCM	Mon, Mar 21, 2022	1.90	2.01	1.90	1.90
3063	NYSE	CCM	Fri, Mar 18, 2022	1.87	1.87	1.76	1.76
3062	NYSE	CCM	Thu, Mar 17, 2022	1.85	1.85	1.85	1.85
3061	NYSE	CCM	Wed, Mar 16, 2022	1.54	1.92	1.54	1.89
3060	NYSE	CCM	Tue, Mar 15, 2022	1.94	1.94	1.61	1.61
3059	NYSE	CCM	Mon, Mar 14, 2022	1.89	1.89	1.82	1.84
3058	NYSE	CCM	Fri, Mar 11, 2022	1.88	1.88	1.88	1.88
3057	NYSE	CCM	Thu, Mar 10, 2022	2.03	2.03	1.88	1.88
3056	NYSE	CCM	Wed, Mar 9, 2022	1.91	2.01	1.90	1.91
3055	NYSE	CCM	Tue, Mar 8, 2022	1.92	2.00	1.90	2.00
3054	NYSE	CCM	Mon, Mar 7, 2022	2.05	2.35	2.04	2.04
3053	NYSE	CCM	Fri, Mar 4, 2022	1.90	2.14	1.88	1.99
3052	NYSE	CCM	Thu, Mar 3, 2022	2.01	2.01	1.91	1.91
3051	NYSE	CCM	Wed, Mar 2, 2022	2.38	2.38	2.01	2.01
3050	NYSE	CCM	Tue, Mar 1, 2022	2.26	2.36	2.15	2.20
3049	NYSE	CCM	Mon, Feb 28, 2022	1.76	2.11	1.76	2.11
3048	NYSE	CCM	Fri, Feb 25, 2022	1.81	1.96	1.81	1.87
3047	NYSE	CCM	Thu, Feb 24, 2022	1.67	1.88	1.67	1.88
3046	NYSE	CCM	Wed, Feb 23, 2022	1.87	1.87	1.82	1.82
3045	NYSE	CCM	Tue, Feb 22, 2022	2.11	2.11	1.84	1.95
3044	NYSE	CCM	Fri, Feb 18, 2022	1.98	1.98	1.98	1.98
3043	NYSE	CCM	Thu, Feb 17, 2022	1.97	1.98	1.97	1.98
3042	NYSE	CCM	Wed, Feb 16, 2022	2.09	2.09	1.92	2.05
3041	NYSE	CCM	Tue, Feb 15, 2022	2.07	2.07	1.91	1.91
3040	NYSE	CCM	Mon, Feb 14, 2022	1.89	2.00	1.81	2.00
3039	NYSE	CCM	Fri, Feb 11, 2022	2.02	2.02	1.94	1.95
3038	NYSE	CCM	Thu, Feb 10, 2022	2.07	2.07	1.92	1.92
3037	NYSE	CCM	Wed, Feb 9, 2022	1.88	2.09	1.88	2.05
3036	NYSE	CCM	Tue, Feb 8, 2022	1.89	1.96	1.82	1.94
3035	NYSE	CCM	Mon, Feb 7, 2022	1.99	1.99	1.96	1.96
3034	NYSE	CCM	Fri, Feb 4, 2022	2.11	2.11	1.92	1.92
3033	NYSE	CCM	Thu, Feb 3, 2022	2.10	2.10	2.10	2.10
3032	NYSE	CCM	Wed, Feb 2, 2022	2.02	2.02	2.02	2.02
3031	NYSE	CCM	Tue, Feb 1, 2022	1.87	1.93	1.72	1.93
3030	NYSE	CCM	Mon, Jan 31, 2022	1.86	1.94	1.86	1.94
3029	NYSE	CCM	Fri, Jan 28, 2022	2.08	2.08	1.83	1.84
3028	NYSE	CCM	Thu, Jan 27, 2022	2.09	2.19	1.92	2.06
3027	NYSE	CCM	Wed, Jan 26, 2022	1.93	2.09	1.93	2.09
3026	NYSE	CCM	Tue, Jan 25, 2022	2.07	2.07	2.01	2.01
3025	NYSE	CCM	Mon, Jan 24, 2022	2.09	2.16	2.03	2.03
3024	NYSE	CCM	Fri, Jan 21, 2022	2.02	2.16	1.98	2.09
3023	NYSE	CCM	Thu, Jan 20, 2022	1.80	2.09	1.80	2.03
3022	NYSE	CCM	Wed, Jan 19, 2022	1.77	1.84	1.77	1.84
3021	NYSE	CCM	Tue, Jan 18, 2022	2.04	2.04	1.91	1.91
3020	NYSE	CCM	Fri, Jan 14, 2022	1.94	2.02	1.88	2.02
3019	NYSE	CCM	Thu, Jan 13, 2022	2.01	2.02	2.00	2.00
3018	NYSE	CCM	Wed, Jan 12, 2022	1.90	2.06	1.81	1.88
3017	NYSE	CCM	Tue, Jan 11, 2022	2.10	2.10	1.97	1.99
3016	NYSE	CCM	Mon, Jan 10, 2022	2.05	2.10	2.05	2.10
3015	NYSE	CCM	Fri, Jan 7, 2022	1.97	2.04	1.95	2.00
3014	NYSE	CCM	Thu, Jan 6, 2022	1.91	1.96	1.88	1.88
3013	NYSE	CCM	Wed, Jan 5, 2022	2.06	2.06	1.89	2.04
3012	NYSE	CCM	Tue, Jan 4, 2022	1.90	2.01	1.90	2.01
3011	NYSE	CCM	Mon, Jan 3, 2022	2.03	2.08	2.03	2.03
3010	NYSE	CCM	Fri, Dec 31, 2021	2.12	2.12	2.00	2.00
3009	NYSE	CCM	Thu, Dec 30, 2021	2.09	2.14	2.09	2.14
3008	NYSE	CCM	Wed, Dec 29, 2021	2.05	2.09	2.01	2.09
3007	NYSE	CCM	Tue, Dec 28, 2021	2.05	2.05	2.05	2.05
3006	NYSE	CCM	Mon, Dec 27, 2021	2.15	2.15	2.05	2.05
3005	NYSE	CCM	Thu, Dec 23, 2021	2.05	2.12	2.05	2.05
3004	NYSE	CCM	Wed, Dec 22, 2021	2.02	2.11	2.02	2.05
3003	NYSE	CCM	Tue, Dec 21, 2021	1.97	2.03	1.85	2.02
3002	NYSE	CCM	Mon, Dec 20, 2021	2.09	2.14	2.07	2.07
3001	NYSE	CCM	Fri, Dec 17, 2021	2.00	2.01	1.94	2.01
3000	NYSE	CCM	Thu, Dec 16, 2021	2.02	2.04	2.02	2.02
2999	NYSE	CCM	Wed, Dec 15, 2021	2.02	2.07	2.02	2.02
2998	NYSE	CCM	Tue, Dec 14, 2021	2.16	2.16	2.06	2.09
2997	NYSE	CCM	Mon, Dec 13, 2021	2.05	2.20	2.05	2.20
2996	NYSE	CCM	Fri, Dec 10, 2021	2.02	2.21	2.02	2.19
2995	NYSE	CCM	Thu, Dec 9, 2021	2.10	2.10	2.08	2.08
2994	NYSE	CCM	Wed, Dec 8, 2021	2.23	2.34	2.10	2.34
2993	NYSE	CCM	Tue, Dec 7, 2021	2.19	2.36	2.18	2.34
2992	NYSE	CCM	Mon, Dec 6, 2021	2.27	2.27	2.27	2.27
2991	NYSE	CCM	Fri, Dec 3, 2021	2.10	2.20	2.10	2.16
2990	NYSE	CCM	Thu, Dec 2, 2021	2.40	2.40	2.03	2.03
2989	NYSE	CCM	Wed, Dec 1, 2021	2.40	2.40	2.40	2.40
2988	NYSE	CCM	Tue, Nov 30, 2021	2.26	2.26	2.26	2.26
2987	NYSE	CCM	Mon, Nov 29, 2021	2.27	2.28	2.15	2.26
2986	NYSE	CCM	Wed, Nov 24, 2021	2.21	2.36	2.20	2.36
2985	NYSE	CCM	Tue, Nov 23, 2021	2.45	2.45	2.45	2.45
2984	NYSE	CCM	Mon, Nov 22, 2021	2.44	2.48	2.40	2.45
2983	NYSE	CCM	Fri, Nov 19, 2021	2.36	2.46	2.24	2.46
2982	NYSE	CCM	Thu, Nov 18, 2021	2.34	2.36	2.34	2.34
2981	NYSE	CCM	Wed, Nov 17, 2021	2.35	2.36	2.31	2.34
2980	NYSE	CCM	Tue, Nov 16, 2021	2.44	2.44	2.36	2.36
2979	NYSE	CCM	Mon, Nov 15, 2021	2.46	2.48	2.46	2.48
2978	NYSE	CCM	Fri, Nov 12, 2021	2.60	2.60	2.48	2.49
2977	NYSE	CCM	Thu, Nov 11, 2021	2.51	2.57	2.49	2.50
2976	NYSE	CCM	Wed, Nov 10, 2021	2.50	2.50	2.50	2.50
2975	NYSE	CCM	Tue, Nov 9, 2021	2.52	2.52	2.50	2.51
2974	NYSE	CCM	Mon, Nov 8, 2021	2.51	2.52	2.50	2.51
2973	NYSE	CCM	Fri, Nov 5, 2021	2.52	2.53	2.51	2.53
2972	NYSE	CCM	Thu, Nov 4, 2021	2.60	2.60	2.50	2.51
2971	NYSE	CCM	Wed, Nov 3, 2021	2.45	2.50	2.45	2.50
2970	NYSE	CCM	Tue, Nov 2, 2021	2.47	2.60	2.47	2.48
2969	NYSE	CCM	Mon, Nov 1, 2021	2.48	2.48	2.48	2.48
2968	NYSE	CCM	Fri, Oct 29, 2021	2.56	2.60	2.43	2.47
2967	NYSE	CCM	Thu, Oct 28, 2021	2.59	2.60	2.59	2.60
2966	NYSE	CCM	Wed, Oct 27, 2021	2.60	2.60	2.60	2.60
2965	NYSE	CCM	Tue, Oct 26, 2021	2.61	2.61	2.61	2.61
2964	NYSE	CCM	Mon, Oct 25, 2021	2.44	2.61	2.44	2.61
2963	NYSE	CCM	Fri, Oct 22, 2021	2.65	2.65	2.50	2.50
2962	NYSE	CCM	Thu, Oct 21, 2021	2.50	2.62	2.50	2.50
2961	NYSE	CCM	Wed, Oct 20, 2021	2.46	2.50	2.46	2.50
2960	NYSE	CCM	Tue, Oct 19, 2021	2.65	2.65	2.46	2.51
2959	NYSE	CCM	Mon, Oct 18, 2021	2.65	2.68	2.65	2.68
2958	NYSE	CCM	Fri, Oct 15, 2021	2.66	2.79	2.66	2.75
2957	NYSE	CCM	Thu, Oct 14, 2021	2.80	2.96	2.71	2.86
2956	NYSE	CCM	Wed, Oct 13, 2021	2.96	2.96	2.94	2.94
2955	NYSE	CCM	Tue, Oct 12, 2021	2.96	3.06	2.96	3.06
2954	NYSE	CCM	Mon, Oct 11, 2021	2.90	2.90	2.90	2.90
2953	NYSE	CCM	Fri, Oct 8, 2021	2.78	2.97	2.67	2.90
2952	NYSE	CCM	Thu, Oct 7, 2021	2.81	2.85	2.81	2.85
2951	NYSE	CCM	Wed, Oct 6, 2021	3.09	3.09	2.70	2.83
2950	NYSE	CCM	Tue, Oct 5, 2021	3.11	3.11	3.00	3.07
2949	NYSE	CCM	Mon, Oct 4, 2021	3.03	3.11	3.02	3.08
2948	NYSE	CCM	Fri, Oct 1, 2021	3.09	3.15	3.09	3.12
2947	NYSE	CCM	Thu, Sep 30, 2021	3.00	3.15	3.00	3.09
2946	NYSE	CCM	Wed, Sep 29, 2021	3.11	3.13	2.98	2.98
2945	NYSE	CCM	Tue, Sep 28, 2021	2.98	3.18	2.98	3.10
2944	NYSE	CCM	Mon, Sep 27, 2021	2.98	3.12	2.98	3.09
2943	NYSE	CCM	Fri, Sep 24, 2021	3.05	3.05	2.85	2.95
2942	NYSE	CCM	Thu, Sep 23, 2021	2.99	3.08	2.90	3.07
2941	NYSE	CCM	Wed, Sep 22, 2021	2.88	3.09	2.88	3.01
2940	NYSE	CCM	Tue, Sep 21, 2021	2.89	3.12	2.65	2.98
2939	NYSE	CCM	Mon, Sep 20, 2021	2.94	3.40	2.94	2.99
2938	NYSE	CCM	Fri, Sep 17, 2021	3.00	3.09	3.00	3.05
2937	NYSE	CCM	Thu, Sep 16, 2021	2.75	3.10	2.67	3.00
2936	NYSE	CCM	Wed, Sep 15, 2021	2.93	3.06	2.87	2.90
2935	NYSE	CCM	Tue, Sep 14, 2021	2.83	3.00	2.69	2.87
2934	NYSE	CCM	Mon, Sep 13, 2021	2.85	3.04	2.59	2.97
2933	NYSE	CCM	Fri, Sep 10, 2021	3.13	3.13	2.72	2.99
2932	NYSE	CCM	Thu, Sep 9, 2021	2.67	2.89	2.58	2.88
2931	NYSE	CCM	Wed, Sep 8, 2021	2.53	3.00	2.53	2.75
2930	NYSE	CCM	Tue, Sep 7, 2021	2.47	2.80	2.47	2.70
2929	NYSE	CCM	Fri, Sep 3, 2021	2.55	2.60	2.46	2.56
2928	NYSE	CCM	Thu, Sep 2, 2021	2.45	2.57	2.45	2.56
2927	NYSE	CCM	Wed, Sep 1, 2021	2.47	2.60	2.47	2.58
2926	NYSE	CCM	Tue, Aug 31, 2021	2.65	2.65	2.47	2.53
2925	NYSE	CCM	Mon, Aug 30, 2021	2.52	2.61	2.51	2.51
2924	NYSE	CCM	Fri, Aug 27, 2021	2.53	2.66	2.53	2.58
2923	NYSE	CCM	Thu, Aug 26, 2021	2.53	2.67	2.53	2.67
2922	NYSE	CCM	Wed, Aug 25, 2021	2.55	2.65	2.53	2.56
2921	NYSE	CCM	Tue, Aug 24, 2021	2.57	2.65	2.57	2.64
2920	NYSE	CCM	Mon, Aug 23, 2021	2.48	2.89	2.46	2.59
2919	NYSE	CCM	Fri, Aug 20, 2021	2.71	2.85	2.52	2.58
2918	NYSE	CCM	Thu, Aug 19, 2021	2.55	2.55	2.51	2.51
2917	NYSE	CCM	Wed, Aug 18, 2021	2.72	2.72	2.62	2.63
2916	NYSE	CCM	Tue, Aug 17, 2021	2.73	2.81	2.60	2.61
2915	NYSE	CCM	Mon, Aug 16, 2021	2.57	2.65	2.51	2.63
2914	NYSE	CCM	Fri, Aug 13, 2021	2.51	2.70	2.50	2.65
2913	NYSE	CCM	Thu, Aug 12, 2021	2.73	2.81	2.55	2.67
2912	NYSE	CCM	Wed, Aug 11, 2021	2.89	2.89	2.74	2.74
2911	NYSE	CCM	Tue, Aug 10, 2021	2.97	2.97	2.96	2.97
2910	NYSE	CCM	Mon, Aug 9, 2021	2.97	3.11	2.84	2.97
2909	NYSE	CCM	Fri, Aug 6, 2021	2.88	3.13	2.88	3.04
2908	NYSE	CCM	Thu, Aug 5, 2021	2.82	3.08	2.56	2.89
2907	NYSE	CCM	Wed, Aug 4, 2021	2.93	2.93	2.51	2.81
2906	NYSE	CCM	Tue, Aug 3, 2021	2.95	3.00	2.91	2.91
2905	NYSE	CCM	Mon, Aug 2, 2021	2.99	3.00	2.95	2.95
2904	NYSE	CCM	Fri, Jul 30, 2021	2.96	3.00	2.91	2.98
2903	NYSE	CCM	Thu, Jul 29, 2021	2.84	2.96	2.84	2.95
2902	NYSE	CCM	Wed, Jul 28, 2021	2.80	2.90	2.80	2.85
2901	NYSE	CCM	Tue, Jul 27, 2021	2.77	2.98	2.77	2.86
2900	NYSE	CCM	Mon, Jul 26, 2021	2.63	2.96	2.61	2.89
2899	NYSE	CCM	Fri, Jul 23, 2021	2.76	2.85	2.66	2.72
2898	NYSE	CCM	Thu, Jul 22, 2021	2.55	2.66	2.55	2.65
2897	NYSE	CCM	Wed, Jul 21, 2021	2.50	2.56	2.50	2.56
2896	NYSE	CCM	Tue, Jul 20, 2021	2.54	2.54	2.43	2.49
2895	NYSE	CCM	Mon, Jul 19, 2021	2.54	2.57	2.42	2.44
2894	NYSE	CCM	Fri, Jul 16, 2021	2.56	2.56	2.56	2.56
2893	NYSE	CCM	Thu, Jul 15, 2021	2.53	2.66	2.53	2.66
2892	NYSE	CCM	Wed, Jul 14, 2021	2.74	2.74	2.65	2.65
2891	NYSE	CCM	Tue, Jul 13, 2021	2.70	2.92	2.70	2.83
2890	NYSE	CCM	Mon, Jul 12, 2021	2.76	2.95	2.76	2.80
2889	NYSE	CCM	Fri, Jul 9, 2021	2.95	2.95	2.80	2.80
2888	NYSE	CCM	Thu, Jul 8, 2021	2.95	2.95	2.85	2.95
2887	NYSE	CCM	Wed, Jul 7, 2021	2.86	2.96	2.86	2.92
2886	NYSE	CCM	Tue, Jul 6, 2021	2.84	2.96	2.84	2.85
2885	NYSE	CCM	Fri, Jul 2, 2021	2.90	2.95	2.89	2.95
2884	NYSE	CCM	Thu, Jul 1, 2021	2.87	2.99	2.87	2.96
2883	NYSE	CCM	Wed, Jun 30, 2021	2.99	2.99	2.85	2.87
2882	NYSE	CCM	Tue, Jun 29, 2021	2.96	2.99	2.90	2.96
2881	NYSE	CCM	Mon, Jun 28, 2021	2.89	2.99	2.89	2.98
2880	NYSE	CCM	Fri, Jun 25, 2021	2.98	3.00	2.90	2.99
2879	NYSE	CCM	Thu, Jun 24, 2021	3.02	3.02	2.86	2.98
2878	NYSE	CCM	Wed, Jun 23, 2021	2.88	3.00	2.88	2.96
2877	NYSE	CCM	Tue, Jun 22, 2021	3.01	3.01	2.89	2.95
2876	NYSE	CCM	Mon, Jun 21, 2021	3.01	3.01	2.85	2.95
2875	NYSE	CCM	Fri, Jun 18, 2021	2.82	2.99	2.82	2.96
2874	NYSE	CCM	Thu, Jun 17, 2021	2.92	3.00	2.90	2.94
2873	NYSE	CCM	Wed, Jun 16, 2021	2.92	3.00	2.81	2.92
2872	NYSE	CCM	Tue, Jun 15, 2021	2.92	3.00	2.88	2.99
2871	NYSE	CCM	Mon, Jun 14, 2021	2.86	3.00	2.86	2.95
2870	NYSE	CCM	Fri, Jun 11, 2021	2.82	3.00	2.82	3.00
2869	NYSE	CCM	Thu, Jun 10, 2021	3.00	3.00	2.80	3.00
2868	NYSE	CCM	Wed, Jun 9, 2021	3.00	3.00	2.92	2.96
2867	NYSE	CCM	Tue, Jun 8, 2021	3.46	3.46	2.67	2.69
2866	NYSE	CCM	Mon, Jun 7, 2021	3.32	3.49	3.31	3.46
2865	NYSE	CCM	Fri, Jun 4, 2021	3.20	3.38	3.20	3.38
2864	NYSE	CCM	Thu, Jun 3, 2021	3.08	3.31	3.08	3.26
2863	NYSE	CCM	Wed, Jun 2, 2021	3.44	3.44	3.23	3.37
2862	NYSE	CCM	Tue, Jun 1, 2021	3.21	3.40	3.15	3.30
2861	NYSE	CCM	Fri, May 28, 2021	3.22	3.32	3.22	3.30
2860	NYSE	CCM	Thu, May 27, 2021	3.25	3.30	3.22	3.30
2859	NYSE	CCM	Wed, May 26, 2021	3.37	3.38	3.37	3.37
2858	NYSE	CCM	Tue, May 25, 2021	3.54	3.54	3.14	3.37
2857	NYSE	CCM	Mon, May 24, 2021	3.60	3.60	3.30	3.35
2856	NYSE	CCM	Fri, May 21, 2021	3.05	3.27	3.05	3.27
2855	NYSE	CCM	Thu, May 20, 2021	3.10	3.29	3.03	3.21
2854	NYSE	CCM	Wed, May 19, 2021	3.29	3.46	3.12	3.40
2853	NYSE	CCM	Tue, May 18, 2021	3.44	3.64	3.20	3.48
2852	NYSE	CCM	Mon, May 17, 2021	3.27	3.47	3.27	3.47
2851	NYSE	CCM	Fri, May 14, 2021	3.55	3.55	3.12	3.40
2850	NYSE	CCM	Thu, May 13, 2021	3.17	3.47	3.13	3.41
2849	NYSE	CCM	Wed, May 12, 2021	3.49	3.49	3.13	3.27
2848	NYSE	CCM	Tue, May 11, 2021	3.24	3.39	3.24	3.39
2847	NYSE	CCM	Mon, May 10, 2021	3.34	3.39	3.18	3.39
2846	NYSE	CCM	Fri, May 7, 2021	3.51	3.55	3.29	3.40
2845	NYSE	CCM	Thu, May 6, 2021	3.20	3.39	3.20	3.39
2844	NYSE	CCM	Wed, May 5, 2021	3.16	3.16	3.10	3.12
2843	NYSE	CCM	Tue, May 4, 2021	3.32	3.50	3.26	3.33
2842	NYSE	CCM	Mon, May 3, 2021	3.36	3.48	3.35	3.37
2841	NYSE	CCM	Fri, Apr 30, 2021	3.65	3.65	3.40	3.40
2840	NYSE	CCM	Thu, Apr 29, 2021	3.60	3.61	3.49	3.49
2839	NYSE	CCM	Wed, Apr 28, 2021	3.82	3.82	3.61	3.61
2838	NYSE	CCM	Tue, Apr 27, 2021	3.82	3.85	3.61	3.67
2837	NYSE	CCM	Mon, Apr 26, 2021	3.78	3.80	3.55	3.63
2836	NYSE	CCM	Fri, Apr 23, 2021	3.78	3.78	3.51	3.61
2835	NYSE	CCM	Thu, Apr 22, 2021	3.82	3.82	3.67	3.70
2834	NYSE	CCM	Wed, Apr 21, 2021	3.66	3.90	3.66	3.76
2833	NYSE	CCM	Tue, Apr 20, 2021	3.68	3.75	3.67	3.67
2832	NYSE	CCM	Mon, Apr 19, 2021	4.00	4.03	3.81	3.82
2831	NYSE	CCM	Fri, Apr 16, 2021	4.00	4.05	3.88	3.99
2830	NYSE	CCM	Thu, Apr 15, 2021	4.00	4.27	3.67	3.67
2829	NYSE	CCM	Wed, Apr 14, 2021	4.10	4.31	3.92	4.00
2828	NYSE	CCM	Tue, Apr 13, 2021	4.05	4.19	3.68	3.99
2827	NYSE	CCM	Mon, Apr 12, 2021	3.91	4.10	3.85	4.06
2826	NYSE	CCM	Fri, Apr 9, 2021	3.96	4.08	3.94	4.08
2825	NYSE	CCM	Thu, Apr 8, 2021	3.72	4.10	3.72	4.08
2824	NYSE	CCM	Wed, Apr 7, 2021	4.04	4.04	3.80	3.83
2823	NYSE	CCM	Tue, Apr 6, 2021	3.72	3.84	3.70	3.84
2822	NYSE	CCM	Mon, Apr 5, 2021	3.68	3.93	3.67	3.72
2821	NYSE	CCM	Thu, Apr 1, 2021	3.75	4.27	3.73	3.80
2820	NYSE	CCM	Wed, Mar 31, 2021	3.66	4.17	3.66	3.84
2819	NYSE	CCM	Tue, Mar 30, 2021	3.80	3.85	3.55	3.67
2818	NYSE	CCM	Mon, Mar 29, 2021	3.92	3.92	3.51	3.52
2817	NYSE	CCM	Fri, Mar 26, 2021	3.68	4.12	3.53	3.99
2816	NYSE	CCM	Thu, Mar 25, 2021	3.83	3.95	3.70	3.79
2815	NYSE	CCM	Wed, Mar 24, 2021	4.12	4.50	3.65	3.93
2814	NYSE	CCM	Tue, Mar 23, 2021	3.60	4.70	3.50	4.04
2813	NYSE	CCM	Mon, Mar 22, 2021	4.03	4.03	3.47	3.48
2812	NYSE	CCM	Fri, Mar 19, 2021	4.12	4.46	3.90	3.91
2811	NYSE	CCM	Thu, Mar 18, 2021	3.43	4.25	3.28	4.19
2810	NYSE	CCM	Wed, Mar 17, 2021	3.31	3.43	3.30	3.36
2809	NYSE	CCM	Tue, Mar 16, 2021	3.64	3.65	3.44	3.44
2808	NYSE	CCM	Mon, Mar 15, 2021	3.61	3.74	3.43	3.47
2807	NYSE	CCM	Fri, Mar 12, 2021	3.45	3.52	3.28	3.46
2806	NYSE	CCM	Thu, Mar 11, 2021	3.19	3.27	3.18	3.27
2805	NYSE	CCM	Wed, Mar 10, 2021	3.27	3.27	2.98	3.03
2804	NYSE	CCM	Tue, Mar 9, 2021	2.90	3.24	2.90	3.13
2803	NYSE	CCM	Mon, Mar 8, 2021	3.13	3.30	2.98	2.98
2802	NYSE	CCM	Fri, Mar 5, 2021	3.68	3.68	3.09	3.15
2801	NYSE	CCM	Thu, Mar 4, 2021	3.61	3.76	3.60	3.61
2800	NYSE	CCM	Wed, Mar 3, 2021	3.80	3.80	3.60	3.61
2799	NYSE	CCM	Tue, Mar 2, 2021	3.80	3.87	3.72	3.72
2798	NYSE	CCM	Mon, Mar 1, 2021	3.60	3.70	3.60	3.67
2797	NYSE	CCM	Fri, Feb 26, 2021	3.60	3.72	3.60	3.60
2796	NYSE	CCM	Thu, Feb 25, 2021	3.89	3.89	3.65	3.70
2795	NYSE	CCM	Wed, Feb 24, 2021	3.73	3.87	3.73	3.78
2794	NYSE	CCM	Tue, Feb 23, 2021	4.01	4.02	3.56	3.79
2793	NYSE	CCM	Mon, Feb 22, 2021	4.35	4.40	4.03	4.15
2792	NYSE	CCM	Fri, Feb 19, 2021	4.35	4.54	4.35	4.40
2791	NYSE	CCM	Thu, Feb 18, 2021	4.52	4.55	4.40	4.41
2790	NYSE	CCM	Wed, Feb 17, 2021	4.40	4.60	4.37	4.53
2789	NYSE	CCM	Tue, Feb 16, 2021	4.50	4.50	4.37	4.42
2788	NYSE	CCM	Fri, Feb 12, 2021	4.30	4.60	4.23	4.39
2787	NYSE	CCM	Thu, Feb 11, 2021	4.30	4.30	4.21	4.26
2786	NYSE	CCM	Wed, Feb 10, 2021	4.30	4.30	4.18	4.23
2785	NYSE	CCM	Tue, Feb 9, 2021	4.30	4.31	4.21	4.28
2784	NYSE	CCM	Mon, Feb 8, 2021	4.15	4.49	4.10	4.25
2783	NYSE	CCM	Fri, Feb 5, 2021	4.50	4.50	4.20	4.28
2782	NYSE	CCM	Thu, Feb 4, 2021	3.88	4.45	3.88	4.35
2781	NYSE	CCM	Wed, Feb 3, 2021	3.65	3.97	3.51	3.81
2780	NYSE	CCM	Tue, Feb 2, 2021	3.80	3.80	3.71	3.71
2779	NYSE	CCM	Mon, Feb 1, 2021	3.52	3.80	3.52	3.74
2778	NYSE	CCM	Fri, Jan 29, 2021	3.48	3.73	3.35	3.59
2777	NYSE	CCM	Thu, Jan 28, 2021	3.60	3.60	3.40	3.54
2776	NYSE	CCM	Wed, Jan 27, 2021	3.60	3.60	3.33	3.44
2775	NYSE	CCM	Tue, Jan 26, 2021	3.41	3.61	3.39	3.48
2774	NYSE	CCM	Mon, Jan 25, 2021	3.58	3.60	3.25	3.52
2773	NYSE	CCM	Fri, Jan 22, 2021	3.78	3.78	3.30	3.60
2772	NYSE	CCM	Thu, Jan 21, 2021	3.50	3.70	3.38	3.70
2771	NYSE	CCM	Wed, Jan 20, 2021	3.17	3.50	3.17	3.44
2770	NYSE	CCM	Tue, Jan 19, 2021	3.30	3.38	3.16	3.27
2769	NYSE	CCM	Fri, Jan 15, 2021	3.09	3.29	3.09	3.26
2768	NYSE	CCM	Thu, Jan 14, 2021	3.20	3.31	3.15	3.22
2767	NYSE	CCM	Wed, Jan 13, 2021	3.00	3.20	3.00	3.16
2766	NYSE	CCM	Tue, Jan 12, 2021	3.13	3.20	2.99	3.10
2765	NYSE	CCM	Mon, Jan 11, 2021	3.05	3.18	3.05	3.13
2764	NYSE	CCM	Fri, Jan 8, 2021	3.28	3.42	2.97	3.25
2763	NYSE	CCM	Thu, Jan 7, 2021	3.36	3.36	2.95	3.15
2762	NYSE	CCM	Wed, Jan 6, 2021	3.14	3.55	3.03	3.40
2761	NYSE	CCM	Tue, Jan 5, 2021	3.21	3.67	3.04	3.37
2760	NYSE	CCM	Mon, Jan 4, 2021	2.76	3.35	2.74	3.20
2759	NYSE	CCM	Thu, Dec 31, 2020	2.70	2.85	2.70	2.74
2758	NYSE	CCM	Wed, Dec 30, 2020	2.76	2.78	2.65	2.69
2757	NYSE	CCM	Tue, Dec 29, 2020	2.78	2.90	2.66	2.80
2756	NYSE	CCM	Mon, Dec 28, 2020	2.92	3.61	2.65	2.77
2755	NYSE	CCM	Thu, Dec 24, 2020	3.00	3.03	2.75	2.91
2754	NYSE	CCM	Wed, Dec 23, 2020	3.03	3.09	2.95	3.07
2753	NYSE	CCM	Tue, Dec 22, 2020	3.00	3.26	2.95	3.11
2752	NYSE	CCM	Mon, Dec 21, 2020	3.26	3.59	3.15	3.27
2751	NYSE	CCM	Fri, Dec 18, 2020	3.23	3.89	3.14	3.70
2750	NYSE	CCM	Thu, Dec 17, 2020	3.29	3.33	3.00	3.30
2749	NYSE	CCM	Wed, Dec 16, 2020	3.23	3.50	2.91	3.30
2748	NYSE	CCM	Tue, Dec 15, 2020	2.05	5.89	1.95	5.31
2747	NYSE	CCM	Mon, Dec 14, 2020	1.95	1.97	1.90	1.90
2746	NYSE	CCM	Fri, Dec 11, 2020	2.06	2.06	1.90	1.90
2745	NYSE	CCM	Thu, Dec 10, 2020	2.07	2.07	1.91	1.94
2744	NYSE	CCM	Wed, Dec 9, 2020	1.96	2.09	1.92	1.97
2743	NYSE	CCM	Tue, Dec 8, 2020	2.07	2.10	1.89	1.97
2742	NYSE	CCM	Mon, Dec 7, 2020	2.20	2.30	2.15	2.22
2741	NYSE	CCM	Fri, Dec 4, 2020	1.91	2.40	1.83	2.40
2740	NYSE	CCM	Thu, Dec 3, 2020	2.09	2.09	1.83	1.91
2739	NYSE	CCM	Wed, Dec 2, 2020	1.94	2.03	1.94	2.00
2738	NYSE	CCM	Tue, Dec 1, 2020	1.91	1.94	1.91	1.94
2737	NYSE	CCM	Mon, Nov 30, 2020	1.98	2.01	1.90	1.90
2736	NYSE	CCM	Fri, Nov 27, 2020	2.06	2.06	2.05	2.06
2735	NYSE	CCM	Wed, Nov 25, 2020	2.09	2.14	2.01	2.03
2734	NYSE	CCM	Tue, Nov 24, 2020	2.17	2.23	2.17	2.18
2733	NYSE	CCM	Mon, Nov 23, 2020	2.40	2.40	2.10	2.25
2732	NYSE	CCM	Fri, Nov 20, 2020	2.40	2.40	2.17	2.28
2731	NYSE	CCM	Thu, Nov 19, 2020	1.95	2.29	1.95	2.29
2730	NYSE	CCM	Wed, Nov 18, 2020	2.25	2.26	2.07	2.25
2729	NYSE	CCM	Tue, Nov 17, 2020	2.19	2.34	2.12	2.31
2728	NYSE	CCM	Mon, Nov 16, 2020	2.21	2.40	2.20	2.31
2727	NYSE	CCM	Fri, Nov 13, 2020	2.35	2.40	2.31	2.31
2726	NYSE	CCM	Thu, Nov 12, 2020	2.25	2.37	2.25	2.31
2725	NYSE	CCM	Wed, Nov 11, 2020	2.20	2.25	2.20	2.25
2724	NYSE	CCM	Tue, Nov 10, 2020	1.97	2.17	1.97	2.10
2723	NYSE	CCM	Mon, Nov 9, 2020	2.22	2.22	2.00	2.01
2722	NYSE	CCM	Fri, Nov 6, 2020	2.10	2.15	2.08	2.11
2721	NYSE	CCM	Thu, Nov 5, 2020	0.00	0.00	0.00	2.12
2720	NYSE	CCM	Wed, Nov 4, 2020	1.95	2.12	1.95	2.12
2719	NYSE	CCM	Tue, Nov 3, 2020	1.86	2.10	1.86	2.05
2718	NYSE	CCM	Mon, Nov 2, 2020	1.84	1.89	1.84	1.89
2717	NYSE	CCM	Fri, Oct 30, 2020	1.90	1.90	1.85	1.85
2716	NYSE	CCM	Thu, Oct 29, 2020	1.94	1.94	1.94	1.94
2715	NYSE	CCM	Wed, Oct 28, 2020	2.03	2.03	1.82	1.87
2714	NYSE	CCM	Tue, Oct 27, 2020	1.85	2.17	1.85	2.01
2713	NYSE	CCM	Mon, Oct 26, 2020	1.84	1.84	1.84	1.84
2712	NYSE	CCM	Fri, Oct 23, 2020	2.00	2.05	1.84	1.87
2711	NYSE	CCM	Thu, Oct 22, 2020	1.72	2.16	1.68	2.13
2710	NYSE	CCM	Wed, Oct 21, 2020	1.71	1.73	1.71	1.73
2709	NYSE	CCM	Tue, Oct 20, 2020	1.68	1.87	1.68	1.75
2708	NYSE	CCM	Mon, Oct 19, 2020	0.00	0.00	0.00	1.70
2707	NYSE	CCM	Fri, Oct 16, 2020	1.70	1.72	1.70	1.70
2706	NYSE	CCM	Thu, Oct 15, 2020	0.00	0.00	0.00	1.71
2705	NYSE	CCM	Wed, Oct 14, 2020	1.71	1.71	1.71	1.71
2704	NYSE	CCM	Tue, Oct 13, 2020	1.77	1.77	1.71	1.71
2703	NYSE	CCM	Mon, Oct 12, 2020	1.72	1.76	1.72	1.74
2702	NYSE	CCM	Fri, Oct 9, 2020	1.74	1.78	1.74	1.75
2701	NYSE	CCM	Thu, Oct 8, 2020	0.00	0.00	0.00	1.82
2700	NYSE	CCM	Wed, Oct 7, 2020	1.81	1.82	1.80	1.82
2699	NYSE	CCM	Tue, Oct 6, 2020	1.90	1.90	1.78	1.81
2698	NYSE	CCM	Mon, Oct 5, 2020	1.82	2.04	1.82	2.04
2697	NYSE	CCM	Fri, Oct 2, 2020	1.81	1.87	1.81	1.81
2696	NYSE	CCM	Thu, Oct 1, 2020	1.94	1.94	1.88	1.88
2695	NYSE	CCM	Wed, Sep 30, 2020	1.95	2.00	1.95	1.98
2694	NYSE	CCM	Tue, Sep 29, 2020	1.97	1.99	1.88	1.98
2693	NYSE	CCM	Mon, Sep 28, 2020	2.02	2.02	1.93	1.98
2692	NYSE	CCM	Fri, Sep 25, 2020	2.04	2.05	2.04	2.05
2691	NYSE	CCM	Thu, Sep 24, 2020	2.00	2.00	2.00	2.00
2690	NYSE	CCM	Wed, Sep 23, 2020	1.99	1.99	1.99	1.99
2689	NYSE	CCM	Tue, Sep 22, 2020	2.06	2.06	2.06	2.06
2688	NYSE	CCM	Mon, Sep 21, 2020	2.06	2.06	2.06	2.06
2687	NYSE	CCM	Fri, Sep 18, 2020	2.03	2.04	2.02	2.04
2686	NYSE	CCM	Thu, Sep 17, 2020	2.06	2.06	2.06	2.06
2685	NYSE	CCM	Wed, Sep 16, 2020	2.04	2.06	2.04	2.06
2684	NYSE	CCM	Tue, Sep 15, 2020	2.05	2.07	2.03	2.06
2683	NYSE	CCM	Mon, Sep 14, 2020	2.09	2.12	2.09	2.12
2682	NYSE	CCM	Fri, Sep 11, 2020	2.00	2.04	2.00	2.02
2681	NYSE	CCM	Thu, Sep 10, 2020	0.00	0.00	0.00	2.03
2680	NYSE	CCM	Wed, Sep 9, 2020	2.03	2.03	2.03	2.03
2679	NYSE	CCM	Tue, Sep 8, 2020	2.04	2.04	2.04	2.04
2678	NYSE	CCM	Fri, Sep 4, 2020	2.03	2.12	2.03	2.10
2677	NYSE	CCM	Thu, Sep 3, 2020	2.03	2.11	2.01	2.11
2676	NYSE	CCM	Wed, Sep 2, 2020	2.18	2.18	2.13	2.17
2675	NYSE	CCM	Tue, Sep 1, 2020	2.10	2.18	2.10	2.14
2674	NYSE	CCM	Mon, Aug 31, 2020	2.10	2.12	2.01	2.05
2673	NYSE	CCM	Fri, Aug 28, 2020	2.00	2.12	2.00	2.10
2672	NYSE	CCM	Thu, Aug 27, 2020	1.93	2.00	1.93	2.00
2671	NYSE	CCM	Wed, Aug 26, 2020	1.95	2.01	1.90	2.01
2670	NYSE	CCM	Tue, Aug 25, 2020	2.07	2.07	1.94	1.96
2669	NYSE	CCM	Mon, Aug 24, 2020	1.94	2.01	1.90	1.95
2668	NYSE	CCM	Fri, Aug 21, 2020	1.85	2.02	1.80	1.94
2667	NYSE	CCM	Thu, Aug 20, 2020	1.92	1.97	1.88	1.91
2666	NYSE	CCM	Wed, Aug 19, 2020	1.96	1.97	1.88	1.95
2665	NYSE	CCM	Tue, Aug 18, 2020	1.89	1.99	1.85	1.96
2664	NYSE	CCM	Mon, Aug 17, 2020	1.83	2.00	1.83	1.87
2663	NYSE	CCM	Fri, Aug 14, 2020	1.81	1.81	1.80	1.80
2662	NYSE	CCM	Thu, Aug 13, 2020	1.78	1.79	1.78	1.79
2661	NYSE	CCM	Wed, Aug 12, 2020	1.80	1.82	1.78	1.79
2660	NYSE	CCM	Tue, Aug 11, 2020	1.85	1.86	1.78	1.78
2659	NYSE	CCM	Mon, Aug 10, 2020	1.71	1.79	1.71	1.77
2658	NYSE	CCM	Fri, Aug 7, 2020	1.82	1.82	1.67	1.79
2657	NYSE	CCM	Thu, Aug 6, 2020	1.82	1.90	1.81	1.81
2656	NYSE	CCM	Wed, Aug 5, 2020	1.79	1.81	1.75	1.80
2655	NYSE	CCM	Tue, Aug 4, 2020	1.70	1.90	1.67	1.79
2654	NYSE	CCM	Mon, Aug 3, 2020	1.60	1.84	1.60	1.76
2653	NYSE	CCM	Fri, Jul 31, 2020	1.92	1.99	1.74	1.78
2652	NYSE	CCM	Thu, Jul 30, 2020	1.70	2.06	1.61	1.93
2651	NYSE	CCM	Wed, Jul 29, 2020	1.65	1.70	1.60	1.66
2650	NYSE	CCM	Tue, Jul 28, 2020	1.60	1.66	1.60	1.65
2649	NYSE	CCM	Mon, Jul 27, 2020	1.64	1.71	1.62	1.63
2648	NYSE	CCM	Fri, Jul 24, 2020	1.61	1.73	1.58	1.64
2647	NYSE	CCM	Thu, Jul 23, 2020	1.63	1.65	1.61	1.64
2646	NYSE	CCM	Wed, Jul 22, 2020	1.63	1.66	1.63	1.66
2645	NYSE	CCM	Tue, Jul 21, 2020	1.73	1.74	1.61	1.66
2644	NYSE	CCM	Mon, Jul 20, 2020	1.63	2.04	1.63	1.77
2643	NYSE	CCM	Fri, Jul 17, 2020	1.64	1.68	1.60	1.63
2642	NYSE	CCM	Thu, Jul 16, 2020	1.59	1.67	1.54	1.57
2641	NYSE	CCM	Wed, Jul 15, 2020	1.61	1.69	1.57	1.62
2640	NYSE	CCM	Tue, Jul 14, 2020	1.62	1.62	1.45	1.59
2639	NYSE	CCM	Mon, Jul 13, 2020	1.71	1.71	1.50	1.67
2638	NYSE	CCM	Fri, Jul 10, 2020	1.64	2.10	1.64	1.71
2637	NYSE	CCM	Thu, Jul 9, 2020	1.61	1.68	1.61	1.67
2636	NYSE	CCM	Wed, Jul 8, 2020	1.64	1.69	1.56	1.66
2635	NYSE	CCM	Tue, Jul 7, 2020	1.58	1.68	1.46	1.66
2634	NYSE	CCM	Mon, Jul 6, 2020	1.70	1.70	1.59	1.63
2633	NYSE	CCM	Thu, Jul 2, 2020	1.63	1.68	1.58	1.68
2632	NYSE	CCM	Wed, Jul 1, 2020	1.55	1.65	1.45	1.65
2631	NYSE	CCM	Tue, Jun 30, 2020	1.64	1.75	1.60	1.65
2630	NYSE	CCM	Mon, Jun 29, 2020	1.48	1.60	1.46	1.60
2629	NYSE	CCM	Fri, Jun 26, 2020	1.61	1.62	1.53	1.53
2628	NYSE	CCM	Thu, Jun 25, 2020	1.51	1.61	1.45	1.61
2627	NYSE	CCM	Wed, Jun 24, 2020	1.59	1.59	1.50	1.50
2626	NYSE	CCM	Tue, Jun 23, 2020	1.60	1.62	1.50	1.59
2625	NYSE	CCM	Mon, Jun 22, 2020	1.72	1.72	1.56	1.60
2624	NYSE	CCM	Fri, Jun 19, 2020	1.66	1.70	1.66	1.68
2623	NYSE	CCM	Thu, Jun 18, 2020	1.65	1.92	1.50	1.68
2622	NYSE	CCM	Wed, Jun 17, 2020	1.61	1.82	1.41	1.69
2621	NYSE	CCM	Tue, Jun 16, 2020	1.95	1.95	1.60	1.62
2620	NYSE	CCM	Mon, Jun 15, 2020	1.48	2.05	1.38	1.77
2619	NYSE	CCM	Fri, Jun 12, 2020	1.48	1.58	1.48	1.51
2618	NYSE	CCM	Thu, Jun 11, 2020	1.57	1.57	1.35	1.48
2617	NYSE	CCM	Wed, Jun 10, 2020	1.30	2.20	1.30	1.70
2616	NYSE	CCM	Tue, Jun 9, 2020	1.36	1.40	1.30	1.30
2615	NYSE	CCM	Mon, Jun 8, 2020	1.35	1.40	1.35	1.36
2614	NYSE	CCM	Fri, Jun 5, 2020	1.39	1.45	1.35	1.35
2613	NYSE	CCM	Thu, Jun 4, 2020	1.40	1.40	1.34	1.36
2612	NYSE	CCM	Wed, Jun 3, 2020	1.40	1.40	1.13	1.35
2611	NYSE	CCM	Tue, Jun 2, 2020	1.41	1.44	1.30	1.38
2610	NYSE	CCM	Mon, Jun 1, 2020	1.41	1.45	1.35	1.45
2609	NYSE	CCM	Fri, May 29, 2020	1.48	1.48	1.38	1.39
2608	NYSE	CCM	Thu, May 28, 2020	1.50	1.50	1.40	1.50
2607	NYSE	CCM	Wed, May 27, 2020	1.50	1.53	1.50	1.53
2606	NYSE	CCM	Tue, May 26, 2020	1.51	1.51	1.46	1.50
2605	NYSE	CCM	Fri, May 22, 2020	1.50	1.50	1.45	1.50
2604	NYSE	CCM	Thu, May 21, 2020	1.49	1.50	1.48	1.49
2603	NYSE	CCM	Wed, May 20, 2020	1.70	1.70	1.40	1.40
2602	NYSE	CCM	Tue, May 19, 2020	1.56	1.60	1.45	1.60
2601	NYSE	CCM	Mon, May 18, 2020	1.60	1.62	1.60	1.60
2600	NYSE	CCM	Fri, May 15, 2020	1.60	1.60	1.60	1.60
2599	NYSE	CCM	Thu, May 14, 2020	1.68	1.68	1.60	1.60
2598	NYSE	CCM	Wed, May 13, 2020	1.60	1.60	1.60	1.60
2597	NYSE	CCM	Tue, May 12, 2020	1.42	1.57	1.42	1.55
2596	NYSE	CCM	Mon, May 11, 2020	1.50	1.60	1.48	1.56
2595	NYSE	CCM	Fri, May 8, 2020	1.60	1.60	1.60	1.60
2594	NYSE	CCM	Thu, May 7, 2020	1.58	1.70	1.58	1.64
2593	NYSE	CCM	Wed, May 6, 2020	1.51	1.53	1.51	1.53
2592	NYSE	CCM	Tue, May 5, 2020	1.87	2.00	1.69	1.69
2591	NYSE	CCM	Mon, May 4, 2020	1.68	1.80	1.66	1.70
2590	NYSE	CCM	Fri, May 1, 2020	1.80	1.80	1.78	1.80
2589	NYSE	CCM	Thu, Apr 30, 2020	1.71	1.71	1.71	1.71
2588	NYSE	CCM	Wed, Apr 29, 2020	1.63	1.82	1.63	1.78
2587	NYSE	CCM	Tue, Apr 28, 2020	1.70	1.77	1.70	1.77
2586	NYSE	CCM	Mon, Apr 27, 2020	1.69	1.75	1.69	1.72
2585	NYSE	CCM	Fri, Apr 24, 2020	2.02	2.05	1.79	1.79
2584	NYSE	CCM	Thu, Apr 23, 2020	1.73	2.05	1.73	2.05
2583	NYSE	CCM	Wed, Apr 22, 2020	1.66	1.81	1.66	1.80
2582	NYSE	CCM	Tue, Apr 21, 2020	1.75	1.78	1.75	1.78
2581	NYSE	CCM	Mon, Apr 20, 2020	1.68	1.78	1.68	1.73
2580	NYSE	CCM	Fri, Apr 17, 2020	1.76	1.78	1.66	1.66
2579	NYSE	CCM	Thu, Apr 16, 2020	1.74	1.80	1.74	1.78
2578	NYSE	CCM	Wed, Apr 15, 2020	1.78	1.80	1.78	1.80
2577	NYSE	CCM	Tue, Apr 14, 2020	1.77	1.77	1.77	1.77
2576	NYSE	CCM	Mon, Apr 13, 2020	1.77	1.77	1.77	1.77
2575	NYSE	CCM	Thu, Apr 9, 2020	1.80	1.80	1.63	1.75
2574	NYSE	CCM	Wed, Apr 8, 2020	1.80	1.80	1.80	1.80
2573	NYSE	CCM	Tue, Apr 7, 2020	1.80	1.80	1.80	1.80
2572	NYSE	CCM	Mon, Apr 6, 2020	1.80	1.80	1.80	1.80
2571	NYSE	CCM	Fri, Apr 3, 2020	1.80	1.80	1.80	1.80
2570	NYSE	CCM	Thu, Apr 2, 2020	1.80	1.80	1.70	1.70
2569	NYSE	CCM	Wed, Apr 1, 2020	1.80	1.80	1.53	1.62
2568	NYSE	CCM	Tue, Mar 31, 2020	0.00	0.00	0.00	1.80
2567	NYSE	CCM	Mon, Mar 30, 2020	1.80	1.80	1.80	1.80
2566	NYSE	CCM	Fri, Mar 27, 2020	1.80	1.80	1.65	1.80
2565	NYSE	CCM	Thu, Mar 26, 2020	1.93	1.93	1.79	1.79
2564	NYSE	CCM	Wed, Mar 25, 2020	1.66	1.82	1.54	1.80
2563	NYSE	CCM	Tue, Mar 24, 2020	1.80	1.80	1.66	1.66
2562	NYSE	CCM	Mon, Mar 23, 2020	1.90	1.90	1.80	1.80
2561	NYSE	CCM	Fri, Mar 20, 2020	1.98	2.10	1.83	1.83
2560	NYSE	CCM	Thu, Mar 19, 2020	1.96	1.98	1.89	1.90
2559	NYSE	CCM	Wed, Mar 18, 2020	1.72	1.86	1.72	1.77
2558	NYSE	CCM	Tue, Mar 17, 2020	1.97	2.00	1.85	1.85
2557	NYSE	CCM	Mon, Mar 16, 2020	1.63	1.76	1.53	1.74
2556	NYSE	CCM	Fri, Mar 13, 2020	1.56	1.88	1.51	1.68
2555	NYSE	CCM	Thu, Mar 12, 2020	2.24	2.24	1.34	1.34
2554	NYSE	CCM	Wed, Mar 11, 2020	2.21	2.22	2.21	2.22
2553	NYSE	CCM	Tue, Mar 10, 2020	2.41	2.41	2.18	2.19
2552	NYSE	CCM	Mon, Mar 9, 2020	2.60	2.60	2.46	2.46
2551	NYSE	CCM	Fri, Mar 6, 2020	2.30	2.43	2.21	2.39
2550	NYSE	CCM	Thu, Mar 5, 2020	2.21	2.32	2.21	2.32
2549	NYSE	CCM	Wed, Mar 4, 2020	2.37	2.41	2.35	2.39
2548	NYSE	CCM	Tue, Mar 3, 2020	0.00	0.00	0.00	2.34
2547	NYSE	CCM	Mon, Mar 2, 2020	2.30	2.34	2.27	2.34
2546	NYSE	CCM	Fri, Feb 28, 2020	2.31	2.37	2.25	2.30
2545	NYSE	CCM	Thu, Feb 27, 2020	2.51	2.51	2.50	2.50
2544	NYSE	CCM	Wed, Feb 26, 2020	0.00	0.00	0.00	2.60
2543	NYSE	CCM	Tue, Feb 25, 2020	2.60	2.60	2.60	2.60
2542	NYSE	CCM	Mon, Feb 24, 2020	2.58	2.60	2.58	2.58
2541	NYSE	CCM	Fri, Feb 21, 2020	2.58	2.59	2.57	2.59
2540	NYSE	CCM	Thu, Feb 20, 2020	2.60	2.62	2.60	2.60
2539	NYSE	CCM	Tue, Feb 18, 2020	2.60	2.61	2.59	2.59
2538	NYSE	CCM	Fri, Feb 14, 2020	2.70	2.70	2.70	2.70
2537	NYSE	CCM	Thu, Feb 13, 2020	2.61	2.61	2.58	2.58
2536	NYSE	CCM	Wed, Feb 12, 2020	2.61	2.61	2.56	2.56
2535	NYSE	CCM	Tue, Feb 11, 2020	2.65	2.65	2.65	2.65
2534	NYSE	CCM	Mon, Feb 10, 2020	2.56	2.56	2.55	2.55
2533	NYSE	CCM	Fri, Feb 7, 2020	2.40	2.46	2.40	2.46
2532	NYSE	CCM	Thu, Feb 6, 2020	2.49	2.50	2.44	2.46
2531	NYSE	CCM	Wed, Feb 5, 2020	2.65	2.65	2.53	2.53
2530	NYSE	CCM	Tue, Feb 4, 2020	2.70	2.70	2.63	2.65
2529	NYSE	CCM	Mon, Feb 3, 2020	2.76	2.76	2.71	2.71
2528	NYSE	CCM	Fri, Jan 31, 2020	2.63	2.76	2.54	2.76
2527	NYSE	CCM	Thu, Jan 30, 2020	2.55	2.55	2.51	2.55
2526	NYSE	CCM	Wed, Jan 29, 2020	2.72	2.72	2.53	2.53
2525	NYSE	CCM	Tue, Jan 28, 2020	2.87	2.90	2.71	2.71
2524	NYSE	CCM	Mon, Jan 27, 2020	2.78	2.89	2.78	2.78
2523	NYSE	CCM	Fri, Jan 24, 2020	2.70	2.70	2.70	2.70
2522	NYSE	CCM	Thu, Jan 23, 2020	2.56	2.65	2.55	2.65
2521	NYSE	CCM	Wed, Jan 22, 2020	2.69	2.69	2.38	2.60
2520	NYSE	CCM	Tue, Jan 21, 2020	2.73	2.83	2.63	2.78
2519	NYSE	CCM	Fri, Jan 17, 2020	2.60	2.61	2.55	2.56
2518	NYSE	CCM	Thu, Jan 16, 2020	0.00	0.00	0.00	2.65
2517	NYSE	CCM	Wed, Jan 15, 2020	2.63	2.66	2.59	2.65
2516	NYSE	CCM	Tue, Jan 14, 2020	2.72	2.72	2.72	2.72
2515	NYSE	CCM	Mon, Jan 13, 2020	0.00	0.00	0.00	2.65
2514	NYSE	CCM	Fri, Jan 10, 2020	2.51	2.74	2.51	2.65
2513	NYSE	CCM	Thu, Jan 9, 2020	2.58	2.59	2.58	2.59
2512	NYSE	CCM	Wed, Jan 8, 2020	2.59	2.59	2.58	2.58
2511	NYSE	CCM	Mon, Jan 6, 2020	2.53	2.58	2.53	2.57
2510	NYSE	CCM	Fri, Jan 3, 2020	2.49	2.59	2.49	2.59
2509	NYSE	CCM	Thu, Jan 2, 2020	2.61	2.66	2.59	2.59
2508	NYSE	CCM	Tue, Dec 31, 2019	2.49	2.70	2.49	2.67
2507	NYSE	CCM	Mon, Dec 30, 2019	2.67	2.69	2.66	2.66
2506	NYSE	CCM	Fri, Dec 27, 2019	2.67	2.73	2.67	2.73
2505	NYSE	CCM	Thu, Dec 26, 2019	0.00	0.00	0.00	2.72
2504	NYSE	CCM	Tue, Dec 24, 2019	2.70	2.72	2.68	2.72
2503	NYSE	CCM	Mon, Dec 23, 2019	2.66	2.74	2.66	2.74
2502	NYSE	CCM	Fri, Dec 20, 2019	2.65	2.71	2.65	2.71
2501	NYSE	CCM	Thu, Dec 19, 2019	2.66	2.67	2.49	2.67
2500	NYSE	CCM	Wed, Dec 18, 2019	2.59	2.68	2.58	2.68
2499	NYSE	CCM	Tue, Dec 17, 2019	2.63	2.65	2.62	2.65
2498	NYSE	CCM	Mon, Dec 16, 2019	2.64	2.64	2.64	2.64
2497	NYSE	CCM	Thu, Dec 12, 2019	2.59	2.64	2.56	2.62
2496	NYSE	CCM	Wed, Dec 11, 2019	2.67	2.67	2.59	2.59
2495	NYSE	CCM	Tue, Dec 10, 2019	2.71	2.71	2.69	2.69
2494	NYSE	CCM	Mon, Dec 9, 2019	2.70	2.71	2.70	2.71
2493	NYSE	CCM	Fri, Dec 6, 2019	2.73	2.73	2.65	2.70
2492	NYSE	CCM	Thu, Dec 5, 2019	2.73	2.73	2.73	2.73
2491	NYSE	CCM	Wed, Dec 4, 2019	2.70	2.71	2.69	2.71
2490	NYSE	CCM	Tue, Dec 3, 2019	2.69	2.73	2.69	2.70
2489	NYSE	CCM	Mon, Dec 2, 2019	2.65	2.71	2.60	2.69
2488	NYSE	CCM	Fri, Nov 29, 2019	2.67	2.67	2.67	2.67
2487	NYSE	CCM	Wed, Nov 27, 2019	2.67	2.67	2.46	2.52
2486	NYSE	CCM	Tue, Nov 26, 2019	2.70	2.70	2.70	2.70
2485	NYSE	CCM	Mon, Nov 25, 2019	2.75	2.75	2.75	2.75
2484	NYSE	CCM	Fri, Nov 22, 2019	2.75	2.75	2.75	2.75
2483	NYSE	CCM	Thu, Nov 21, 2019	2.80	2.80	2.77	2.78
2482	NYSE	CCM	Wed, Nov 20, 2019	2.78	2.78	2.78	2.78
2481	NYSE	CCM	Tue, Nov 19, 2019	2.79	2.80	2.70	2.70
2480	NYSE	CCM	Mon, Nov 18, 2019	2.29	2.73	2.29	2.73
2479	NYSE	CCM	Fri, Nov 15, 2019	2.79	2.79	2.71	2.79
2478	NYSE	CCM	Thu, Nov 14, 2019	2.74	2.74	2.70	2.74
2477	NYSE	CCM	Wed, Nov 13, 2019	2.62	2.72	2.55	2.72
2476	NYSE	CCM	Tue, Nov 12, 2019	2.82	2.92	2.82	2.82
2475	NYSE	CCM	Mon, Nov 11, 2019	2.60	2.74	2.60	2.74
2474	NYSE	CCM	Fri, Nov 8, 2019	2.70	2.71	2.61	2.61
2473	NYSE	CCM	Thu, Nov 7, 2019	2.86	2.86	2.53	2.84
2472	NYSE	CCM	Wed, Nov 6, 2019	2.77	2.87	2.65	2.87
2471	NYSE	CCM	Tue, Nov 5, 2019	2.81	2.86	2.52	2.76
2470	NYSE	CCM	Mon, Nov 4, 2019	2.74	2.83	2.73	2.83
2469	NYSE	CCM	Fri, Nov 1, 2019	2.60	2.72	2.60	2.72
2468	NYSE	CCM	Thu, Oct 31, 2019	2.54	2.68	2.52	2.68
2467	NYSE	CCM	Wed, Oct 30, 2019	2.50	2.55	2.50	2.55
2466	NYSE	CCM	Tue, Oct 29, 2019	2.50	2.55	2.50	2.55
2465	NYSE	CCM	Mon, Oct 28, 2019	2.47	2.54	2.38	2.48
2464	NYSE	CCM	Fri, Oct 25, 2019	2.38	2.48	2.34	2.45
2463	NYSE	CCM	Wed, Oct 23, 2019	2.37	2.38	2.37	2.38
2462	NYSE	CCM	Tue, Oct 22, 2019	2.30	2.30	2.28	2.28
2461	NYSE	CCM	Mon, Oct 21, 2019	0.00	0.00	0.00	2.36
2460	NYSE	CCM	Fri, Oct 18, 2019	2.34	2.38	2.34	2.36
2459	NYSE	CCM	Thu, Oct 17, 2019	2.30	2.38	2.29	2.36
2458	NYSE	CCM	Wed, Oct 16, 2019	2.29	2.38	2.22	2.38
2457	NYSE	CCM	Tue, Oct 15, 2019	2.30	2.30	2.22	2.30
2456	NYSE	CCM	Mon, Oct 14, 2019	0.00	0.00	0.00	2.30
2455	NYSE	CCM	Fri, Oct 11, 2019	2.30	2.30	2.30	2.30
2454	NYSE	CCM	Thu, Oct 10, 2019	2.35	2.35	2.24	2.30
2453	NYSE	CCM	Wed, Oct 9, 2019	2.35	2.35	2.35	2.35
2452	NYSE	CCM	Tue, Oct 8, 2019	0.00	0.00	0.00	2.38
2451	NYSE	CCM	Fri, Oct 4, 2019	2.36	2.38	2.36	2.38
2450	NYSE	CCM	Thu, Oct 3, 2019	2.26	2.29	2.25	2.25
2449	NYSE	CCM	Wed, Oct 2, 2019	0.00	0.00	0.00	2.39
2448	NYSE	CCM	Tue, Oct 1, 2019	2.30	2.39	2.30	2.39
2447	NYSE	CCM	Mon, Sep 30, 2019	0.00	0.00	0.00	2.41
2446	NYSE	CCM	Fri, Sep 27, 2019	0.00	0.00	0.00	2.41
2445	NYSE	CCM	Thu, Sep 26, 2019	0.00	0.00	0.00	2.41
2444	NYSE	CCM	Wed, Sep 25, 2019	0.00	0.00	0.00	2.41
2443	NYSE	CCM	Tue, Sep 24, 2019	2.47	2.47	2.41	2.41
2442	NYSE	CCM	Mon, Sep 23, 2019	2.37	2.37	2.37	2.37
2441	NYSE	CCM	Fri, Sep 20, 2019	0.00	0.00	0.00	2.49
2440	NYSE	CCM	Thu, Sep 19, 2019	0.00	0.00	0.00	2.49
2439	NYSE	CCM	Wed, Sep 18, 2019	2.37	2.49	2.37	2.49
2438	NYSE	CCM	Tue, Sep 17, 2019	2.34	2.41	2.34	2.41
2437	NYSE	CCM	Mon, Sep 16, 2019	2.30	2.30	2.30	2.30
2436	NYSE	CCM	Fri, Sep 13, 2019	2.28	2.33	2.28	2.33
2435	NYSE	CCM	Thu, Sep 12, 2019	0.00	0.00	0.00	2.36
2434	NYSE	CCM	Tue, Sep 10, 2019	2.36	2.36	2.36	2.36
2433	NYSE	CCM	Mon, Sep 9, 2019	2.43	2.43	2.43	2.43
2432	NYSE	CCM	Fri, Sep 6, 2019	2.43	2.43	2.43	2.43
2431	NYSE	CCM	Thu, Sep 5, 2019	2.34	2.35	2.34	2.35
2430	NYSE	CCM	Wed, Sep 4, 2019	2.37	2.37	2.37	2.37
2429	NYSE	CCM	Tue, Sep 3, 2019	2.40	2.45	2.39	2.39
2428	NYSE	CCM	Fri, Aug 30, 2019	2.36	2.55	2.36	2.55
2427	NYSE	CCM	Thu, Aug 29, 2019	2.45	2.45	2.45	2.45
2426	NYSE	CCM	Wed, Aug 28, 2019	2.47	2.52	2.40	2.52
2425	NYSE	CCM	Tue, Aug 27, 2019	2.54	2.54	2.54	2.54
2424	NYSE	CCM	Mon, Aug 26, 2019	2.37	2.51	2.37	2.50
2423	NYSE	CCM	Fri, Aug 23, 2019	2.43	2.45	2.40	2.45
2422	NYSE	CCM	Thu, Aug 22, 2019	2.44	2.45	2.43	2.45
2421	NYSE	CCM	Wed, Aug 21, 2019	2.40	2.44	2.40	2.44
2420	NYSE	CCM	Mon, Aug 19, 2019	2.43	2.56	2.28	2.42
2419	NYSE	CCM	Fri, Aug 16, 2019	2.48	2.55	2.48	2.55
2418	NYSE	CCM	Thu, Aug 15, 2019	2.37	2.67	2.37	2.67
2417	NYSE	CCM	Wed, Aug 14, 2019	2.43	2.60	2.35	2.57
2416	NYSE	CCM	Tue, Aug 13, 2019	2.78	2.78	2.24	2.68
2415	NYSE	CCM	Mon, Aug 12, 2019	2.28	2.85	2.28	2.69
2414	NYSE	CCM	Fri, Aug 9, 2019	2.57	2.79	2.57	2.79
2413	NYSE	CCM	Wed, Aug 7, 2019	2.40	2.80	2.40	2.68
2412	NYSE	CCM	Tue, Aug 6, 2019	0.00	0.00	0.00	2.68
2411	NYSE	CCM	Fri, Aug 2, 2019	0.00	0.00	0.00	2.68
2410	NYSE	CCM	Thu, Aug 1, 2019	0.00	0.00	0.00	2.68
2409	NYSE	CCM	Wed, Jul 31, 2019	2.67	2.68	2.67	2.68
2408	NYSE	CCM	Tue, Jul 30, 2019	2.60	2.68	2.60	2.68
2407	NYSE	CCM	Mon, Jul 29, 2019	2.68	2.68	2.68	2.68
2406	NYSE	CCM	Fri, Jul 26, 2019	2.62	2.70	2.62	2.70
2405	NYSE	CCM	Thu, Jul 25, 2019	2.68	2.71	2.63	2.63
2404	NYSE	CCM	Wed, Jul 24, 2019	2.70	2.70	2.68	2.69
2403	NYSE	CCM	Tue, Jul 23, 2019	2.65	2.70	2.51	2.69
2402	NYSE	CCM	Mon, Jul 22, 2019	2.69	2.75	2.64	2.64
2401	NYSE	CCM	Fri, Jul 19, 2019	2.43	2.71	2.28	2.71
2400	NYSE	CCM	Thu, Jul 18, 2019	2.67	2.75	2.28	2.70
2399	NYSE	CCM	Wed, Jul 17, 2019	2.69	2.75	2.68	2.75
2398	NYSE	CCM	Tue, Jul 16, 2019	2.78	2.80	2.68	2.75
2397	NYSE	CCM	Mon, Jul 15, 2019	2.82	2.82	2.71	2.74
2396	NYSE	CCM	Fri, Jul 12, 2019	2.67	2.82	2.57	2.82
2395	NYSE	CCM	Thu, Jul 11, 2019	2.58	2.69	2.53	2.61
2394	NYSE	CCM	Wed, Jul 10, 2019	2.61	2.62	2.60	2.62
2393	NYSE	CCM	Tue, Jul 9, 2019	2.46	2.69	2.46	2.62
2392	NYSE	CCM	Mon, Jul 8, 2019	2.37	2.44	2.30	2.44
2391	NYSE	CCM	Fri, Jul 5, 2019	2.40	2.43	2.40	2.40
2390	NYSE	CCM	Wed, Jul 3, 2019	2.25	2.60	2.21	2.40
2389	NYSE	CCM	Tue, Jul 2, 2019	2.29	2.44	2.24	2.29
2388	NYSE	CCM	Mon, Jul 1, 2019	2.27	2.30	2.24	2.25
2387	NYSE	CCM	Fri, Jun 28, 2019	2.23	2.25	2.18	2.24
2386	NYSE	CCM	Thu, Jun 27, 2019	2.23	2.25	2.23	2.25
2385	NYSE	CCM	Wed, Jun 26, 2019	2.25	2.25	2.23	2.25
2384	NYSE	CCM	Tue, Jun 25, 2019	2.07	2.28	2.07	2.25
2383	NYSE	CCM	Mon, Jun 24, 2019	2.00	2.10	2.00	2.06
2382	NYSE	CCM	Fri, Jun 21, 2019	1.91	2.01	1.91	2.01
2381	NYSE	CCM	Thu, Jun 20, 2019	1.91	2.05	1.88	1.90
2380	NYSE	CCM	Wed, Jun 19, 2019	1.86	2.05	1.86	1.90
2379	NYSE	CCM	Tue, Jun 18, 2019	2.04	2.16	1.85	1.85
2378	NYSE	CCM	Mon, Jun 17, 2019	1.87	2.28	1.86	2.11
2377	NYSE	CCM	Fri, Jun 14, 2019	2.06	2.17	2.00	2.01
2376	NYSE	CCM	Thu, Jun 13, 2019	2.14	2.25	2.13	2.13
2375	NYSE	CCM	Wed, Jun 12, 2019	2.09	2.37	2.09	2.16
2374	NYSE	CCM	Tue, Jun 11, 2019	1.97	2.34	1.93	2.15
2373	NYSE	CCM	Mon, Jun 10, 2019	2.46	2.47	2.10	2.11
2372	NYSE	CCM	Fri, Jun 7, 2019	2.46	2.53	2.46	2.50
2371	NYSE	CCM	Thu, Jun 6, 2019	2.51	2.55	2.46	2.46
2370	NYSE	CCM	Wed, Jun 5, 2019	2.50	2.57	2.50	2.53
2369	NYSE	CCM	Tue, Jun 4, 2019	2.51	2.64	2.51	2.51
2368	NYSE	CCM	Mon, Jun 3, 2019	2.45	2.58	2.45	2.58
2367	NYSE	CCM	Fri, May 31, 2019	2.36	2.54	2.36	2.54
2366	NYSE	CCM	Thu, May 30, 2019	2.43	2.56	2.43	2.44
2365	NYSE	CCM	Tue, May 28, 2019	2.46	2.57	2.46	2.50
2364	NYSE	CCM	Fri, May 24, 2019	0.00	0.00	0.00	2.50
2363	NYSE	CCM	Thu, May 23, 2019	2.47	2.50	2.47	2.50
2362	NYSE	CCM	Wed, May 22, 2019	2.41	2.54	2.40	2.54
2361	NYSE	CCM	Tue, May 21, 2019	2.38	2.51	2.38	2.42
2360	NYSE	CCM	Mon, May 20, 2019	2.41	2.53	2.41	2.41
2359	NYSE	CCM	Fri, May 17, 2019	2.45	2.52	2.41	2.41
2358	NYSE	CCM	Thu, May 16, 2019	2.51	2.54	2.51	2.51
2357	NYSE	CCM	Wed, May 15, 2019	2.46	2.62	2.46	2.52
2356	NYSE	CCM	Tue, May 14, 2019	2.68	2.80	2.61	2.61
2355	NYSE	CCM	Mon, May 13, 2019	2.59	2.79	2.59	2.79
2354	NYSE	CCM	Fri, May 10, 2019	2.65	2.74	2.64	2.74
2353	NYSE	CCM	Thu, May 9, 2019	2.43	2.65	2.43	2.60
2352	NYSE	CCM	Wed, May 8, 2019	2.44	2.51	2.40	2.48
2351	NYSE	CCM	Tue, May 7, 2019	2.41	2.67	2.41	2.55
2350	NYSE	CCM	Mon, May 6, 2019	2.39	2.49	2.39	2.49
2349	NYSE	CCM	Fri, May 3, 2019	2.44	2.50	2.40	2.50
2348	NYSE	CCM	Thu, May 2, 2019	2.45	2.59	2.45	2.48
2347	NYSE	CCM	Wed, May 1, 2019	2.42	2.53	2.42	2.53
2346	NYSE	CCM	Tue, Apr 30, 2019	2.36	2.48	2.34	2.34
2345	NYSE	CCM	Mon, Apr 29, 2019	2.30	2.55	2.30	2.41
2344	NYSE	CCM	Fri, Apr 26, 2019	2.39	2.50	2.36	2.40
2343	NYSE	CCM	Thu, Apr 25, 2019	2.30	2.49	2.30	2.49
2342	NYSE	CCM	Wed, Apr 24, 2019	2.44	2.56	2.30	2.30
2341	NYSE	CCM	Tue, Apr 23, 2019	2.47	2.68	2.47	2.50
2340	NYSE	CCM	Mon, Apr 22, 2019	2.53	2.60	2.50	2.51
2339	NYSE	CCM	Thu, Apr 18, 2019	2.39	2.70	2.39	2.70
2338	NYSE	CCM	Wed, Apr 17, 2019	2.57	2.57	2.35	2.35
2337	NYSE	CCM	Tue, Apr 16, 2019	2.49	2.64	2.49	2.63
2336	NYSE	CCM	Mon, Apr 15, 2019	2.51	2.65	2.51	2.60
2335	NYSE	CCM	Fri, Apr 12, 2019	2.55	2.66	2.55	2.57
2334	NYSE	CCM	Thu, Apr 11, 2019	2.73	2.73	2.62	2.62
2333	NYSE	CCM	Wed, Apr 10, 2019	2.72	2.79	2.61	2.79
2332	NYSE	CCM	Tue, Apr 9, 2019	2.76	2.84	2.73	2.75
2331	NYSE	CCM	Mon, Apr 8, 2019	2.72	2.89	2.72	2.88
2330	NYSE	CCM	Fri, Apr 5, 2019	2.75	2.84	2.75	2.84
2329	NYSE	CCM	Thu, Apr 4, 2019	2.80	2.80	2.80	2.80
2328	NYSE	CCM	Wed, Apr 3, 2019	2.84	2.90	2.63	2.66
2327	NYSE	CCM	Tue, Apr 2, 2019	2.80	2.91	2.80	2.91
2326	NYSE	CCM	Mon, Apr 1, 2019	2.85	2.91	2.85	2.86
2325	NYSE	CCM	Fri, Mar 29, 2019	2.91	2.95	2.80	2.80
2324	NYSE	CCM	Thu, Mar 28, 2019	2.88	3.21	2.88	3.11
2323	NYSE	CCM	Wed, Mar 27, 2019	2.92	2.92	2.92	2.92
2322	NYSE	CCM	Tue, Mar 26, 2019	0.00	0.00	0.00	2.95
2321	NYSE	CCM	Mon, Mar 25, 2019	2.96	2.96	2.95	2.95
2320	NYSE	CCM	Fri, Mar 22, 2019	2.97	2.97	2.97	2.97
2319	NYSE	CCM	Thu, Mar 21, 2019	0.00	0.00	0.00	2.99
2318	NYSE	CCM	Wed, Mar 20, 2019	3.00	3.01	2.98	2.99
2317	NYSE	CCM	Tue, Mar 19, 2019	3.01	3.01	3.01	3.01
2316	NYSE	CCM	Fri, Mar 15, 2019	3.12	3.13	3.02	3.02
2315	NYSE	CCM	Wed, Mar 13, 2019	3.18	3.18	3.16	3.16
2314	NYSE	CCM	Tue, Mar 12, 2019	0.00	0.00	0.00	3.18
2313	NYSE	CCM	Mon, Mar 11, 2019	3.18	3.18	3.18	3.18
2312	NYSE	CCM	Fri, Mar 8, 2019	0.00	0.00	0.00	3.24
2311	NYSE	CCM	Thu, Mar 7, 2019	3.26	3.26	3.24	3.24
2310	NYSE	CCM	Wed, Mar 6, 2019	3.26	3.26	3.25	3.26
2309	NYSE	CCM	Tue, Mar 5, 2019	3.33	3.34	3.31	3.31
2308	NYSE	CCM	Mon, Mar 4, 2019	3.10	3.33	3.10	3.32
2307	NYSE	CCM	Fri, Mar 1, 2019	3.12	3.29	3.12	3.29
2306	NYSE	CCM	Thu, Feb 28, 2019	3.09	3.10	3.09	3.10
2305	NYSE	CCM	Wed, Feb 27, 2019	0.00	0.00	0.00	3.01
2304	NYSE	CCM	Tue, Feb 26, 2019	3.01	3.01	3.00	3.01
2303	NYSE	CCM	Mon, Feb 25, 2019	3.00	3.34	3.00	3.01
2302	NYSE	CCM	Fri, Feb 22, 2019	3.00	3.00	3.00	3.00
2301	NYSE	CCM	Thu, Feb 21, 2019	0.00	0.00	0.00	3.01
2300	NYSE	CCM	Wed, Feb 20, 2019	0.00	0.00	0.00	3.01
2299	NYSE	CCM	Tue, Feb 19, 2019	2.98	3.01	2.98	3.01
2298	NYSE	CCM	Thu, Feb 14, 2019	3.00	3.02	3.00	3.02
2297	NYSE	CCM	Wed, Feb 13, 2019	3.02	3.04	3.02	3.04
2296	NYSE	CCM	Tue, Feb 12, 2019	2.98	3.04	2.95	3.04
2295	NYSE	CCM	Mon, Feb 11, 2019	3.01	3.13	2.98	2.98
2294	NYSE	CCM	Fri, Feb 8, 2019	0.00	0.00	0.00	3.09
2293	NYSE	CCM	Thu, Feb 7, 2019	0.00	0.00	0.00	3.09
2292	NYSE	CCM	Mon, Feb 4, 2019	3.08	3.09	3.08	3.09
2291	NYSE	CCM	Fri, Feb 1, 2019	3.01	3.01	3.01	3.01
2290	NYSE	CCM	Thu, Jan 31, 2019	3.05	3.05	3.01	3.01
2289	NYSE	CCM	Wed, Jan 30, 2019	3.41	3.41	3.05	3.05
2288	NYSE	CCM	Tue, Jan 29, 2019	3.41	3.43	3.41	3.42
2287	NYSE	CCM	Mon, Jan 28, 2019	3.34	3.51	3.34	3.51
2286	NYSE	CCM	Fri, Jan 25, 2019	3.50	3.51	3.35	3.35
2285	NYSE	CCM	Thu, Jan 24, 2019	3.49	3.56	3.30	3.50
2284	NYSE	CCM	Wed, Jan 23, 2019	3.37	3.60	3.37	3.50
2283	NYSE	CCM	Tue, Jan 22, 2019	3.11	3.42	3.11	3.37
2282	NYSE	CCM	Fri, Jan 18, 2019	3.00	3.18	2.92	3.18
2281	NYSE	CCM	Thu, Jan 17, 2019	3.03	3.03	3.00	3.00
2280	NYSE	CCM	Wed, Jan 16, 2019	3.13	3.16	3.04	3.04
2279	NYSE	CCM	Tue, Jan 15, 2019	3.12	3.22	3.09	3.22
2278	NYSE	CCM	Mon, Jan 14, 2019	3.31	3.31	3.14	3.14
2277	NYSE	CCM	Fri, Jan 11, 2019	3.39	3.39	3.37	3.37
2276	NYSE	CCM	Thu, Jan 10, 2019	3.50	3.50	3.41	3.41
2275	NYSE	CCM	Wed, Jan 9, 2019	3.50	3.50	3.50	3.50
2274	NYSE	CCM	Tue, Jan 8, 2019	3.35	3.45	3.35	3.45
2273	NYSE	CCM	Mon, Jan 7, 2019	3.38	3.47	3.38	3.47
2272	NYSE	CCM	Fri, Jan 4, 2019	3.40	3.40	3.40	3.40
2271	NYSE	CCM	Thu, Jan 3, 2019	3.56	3.58	3.38	3.38
2270	NYSE	CCM	Wed, Jan 2, 2019	3.59	3.60	3.47	3.56
2269	NYSE	CCM	Mon, Dec 31, 2018	3.55	3.58	3.55	3.56
2268	NYSE	CCM	Fri, Dec 28, 2018	3.66	3.66	3.51	3.57
2267	NYSE	CCM	Thu, Dec 27, 2018	3.39	3.66	3.39	3.66
2266	NYSE	CCM	Wed, Dec 26, 2018	3.16	3.25	3.09	3.25
2265	NYSE	CCM	Mon, Dec 24, 2018	3.14	3.20	2.88	2.95
2264	NYSE	CCM	Fri, Dec 21, 2018	3.33	3.33	2.88	2.88
2263	NYSE	CCM	Thu, Dec 20, 2018	3.20	3.20	3.20	3.20
2262	NYSE	CCM	Wed, Dec 19, 2018	3.36	3.40	3.20	3.20
2261	NYSE	CCM	Tue, Dec 18, 2018	3.39	3.41	3.39	3.40
2260	NYSE	CCM	Mon, Dec 17, 2018	3.70	3.71	3.42	3.42
2259	NYSE	CCM	Fri, Dec 14, 2018	3.79	3.79	3.79	3.79
2258	NYSE	CCM	Thu, Dec 13, 2018	3.73	3.80	3.73	3.80
2257	NYSE	CCM	Wed, Dec 12, 2018	3.71	3.80	3.71	3.80
2256	NYSE	CCM	Tue, Dec 11, 2018	3.70	3.80	3.70	3.80
2255	NYSE	CCM	Mon, Dec 10, 2018	3.75	3.80	3.73	3.73
2254	NYSE	CCM	Fri, Dec 7, 2018	3.77	3.82	3.77	3.82
2253	NYSE	CCM	Thu, Dec 6, 2018	3.70	3.75	3.70	3.70
2252	NYSE	CCM	Tue, Dec 4, 2018	3.80	3.80	3.71	3.80
2251	NYSE	CCM	Mon, Dec 3, 2018	3.72	3.75	3.72	3.75
2250	NYSE	CCM	Fri, Nov 30, 2018	3.75	3.75	3.72	3.72
2249	NYSE	CCM	Thu, Nov 29, 2018	3.70	3.71	3.62	3.62
2248	NYSE	CCM	Wed, Nov 28, 2018	3.81	3.81	3.70	3.70
2247	NYSE	CCM	Tue, Nov 27, 2018	3.70	3.74	3.70	3.74
2246	NYSE	CCM	Mon, Nov 26, 2018	3.84	3.84	3.70	3.70
2245	NYSE	CCM	Fri, Nov 23, 2018	3.70	3.80	3.70	3.80
2244	NYSE	CCM	Wed, Nov 21, 2018	3.77	3.78	3.70	3.70
2243	NYSE	CCM	Tue, Nov 20, 2018	3.70	3.74	3.70	3.74
2242	NYSE	CCM	Mon, Nov 19, 2018	3.70	3.72	3.70	3.72
2241	NYSE	CCM	Fri, Nov 16, 2018	3.71	3.71	3.70	3.70
2240	NYSE	CCM	Thu, Nov 15, 2018	3.70	3.71	3.68	3.68
2239	NYSE	CCM	Wed, Nov 14, 2018	3.69	3.78	3.68	3.69
2238	NYSE	CCM	Tue, Nov 13, 2018	3.70	3.70	3.70	3.70
2237	NYSE	CCM	Mon, Nov 12, 2018	3.65	3.77	3.65	3.70
2236	NYSE	CCM	Fri, Nov 9, 2018	3.61	3.74	3.39	3.74
2235	NYSE	CCM	Wed, Nov 7, 2018	3.72	3.72	3.64	3.68
2234	NYSE	CCM	Tue, Nov 6, 2018	3.61	3.70	3.61	3.69
2233	NYSE	CCM	Mon, Nov 5, 2018	3.63	3.78	3.63	3.70
2232	NYSE	CCM	Fri, Nov 2, 2018	3.63	3.70	3.63	3.70
2231	NYSE	CCM	Thu, Nov 1, 2018	3.70	3.70	3.65	3.70
2230	NYSE	CCM	Wed, Oct 31, 2018	3.69	3.72	3.48	3.72
2229	NYSE	CCM	Tue, Oct 30, 2018	3.70	3.76	3.68	3.68
2228	NYSE	CCM	Mon, Oct 29, 2018	3.68	3.70	3.67	3.70
2227	NYSE	CCM	Fri, Oct 26, 2018	3.65	3.67	3.65	3.67
2226	NYSE	CCM	Thu, Oct 25, 2018	3.43	3.65	3.43	3.65
2225	NYSE	CCM	Wed, Oct 24, 2018	3.47	3.52	3.47	3.50
2224	NYSE	CCM	Tue, Oct 23, 2018	3.35	3.42	3.33	3.35
2223	NYSE	CCM	Mon, Oct 22, 2018	2.85	3.27	2.85	3.27
2222	NYSE	CCM	Fri, Oct 19, 2018	2.72	2.89	2.72	2.87
2221	NYSE	CCM	Thu, Oct 18, 2018	3.22	3.22	2.54	2.59
2220	NYSE	CCM	Wed, Oct 17, 2018	3.25	3.25	3.25	3.25
2219	NYSE	CCM	Tue, Oct 16, 2018	0.00	0.00	0.00	3.25
2218	NYSE	CCM	Mon, Oct 15, 2018	3.24	3.25	3.02	3.25
2217	NYSE	CCM	Fri, Oct 12, 2018	3.33	3.35	3.33	3.35
2216	NYSE	CCM	Thu, Oct 11, 2018	3.46	3.46	3.33	3.33
2215	NYSE	CCM	Wed, Oct 10, 2018	0.00	0.00	0.00	3.53
2214	NYSE	CCM	Tue, Oct 9, 2018	0.00	0.00	0.00	3.53
2213	NYSE	CCM	Mon, Oct 8, 2018	0.00	0.00	0.00	3.53
2212	NYSE	CCM	Fri, Oct 5, 2018	3.51	3.53	3.51	3.53
2211	NYSE	CCM	Thu, Oct 4, 2018	3.44	3.53	3.37	3.51
2210	NYSE	CCM	Wed, Oct 3, 2018	3.51	3.52	3.51	3.51
2209	NYSE	CCM	Tue, Oct 2, 2018	3.51	3.58	3.51	3.58
2208	NYSE	CCM	Mon, Oct 1, 2018	3.59	3.60	3.51	3.60
2207	NYSE	CCM	Fri, Sep 28, 2018	3.38	3.55	3.38	3.55
2206	NYSE	CCM	Wed, Sep 26, 2018	0.00	0.00	0.00	3.14
2205	NYSE	CCM	Tue, Sep 25, 2018	3.14	3.14	3.14	3.14
2204	NYSE	CCM	Mon, Sep 24, 2018	0.00	0.00	0.00	3.06
2203	NYSE	CCM	Fri, Sep 21, 2018	3.08	3.08	3.06	3.06
2202	NYSE	CCM	Thu, Sep 20, 2018	3.46	3.46	3.08	3.08
2201	NYSE	CCM	Wed, Sep 19, 2018	3.23	3.23	3.23	3.23
2200	NYSE	CCM	Tue, Sep 18, 2018	0.00	0.00	0.00	3.50
2199	NYSE	CCM	Mon, Sep 17, 2018	3.50	3.50	3.50	3.50
2198	NYSE	CCM	Fri, Sep 14, 2018	3.01	3.03	3.00	3.02
2197	NYSE	CCM	Thu, Sep 13, 2018	3.36	3.37	3.00	3.00
2196	NYSE	CCM	Wed, Sep 12, 2018	3.00	3.00	2.80	2.97
2195	NYSE	CCM	Tue, Sep 11, 2018	3.00	3.11	3.00	3.11
2194	NYSE	CCM	Mon, Sep 10, 2018	3.00	3.01	3.00	3.00
2193	NYSE	CCM	Fri, Sep 7, 2018	3.04	3.09	2.96	2.99
2192	NYSE	CCM	Thu, Sep 6, 2018	3.02	3.20	2.99	3.18
2191	NYSE	CCM	Wed, Sep 5, 2018	3.41	3.48	2.89	2.89
2190	NYSE	CCM	Tue, Sep 4, 2018	0.00	0.00	0.00	3.48
2189	NYSE	CCM	Fri, Aug 31, 2018	3.49	3.49	3.48	3.48
2188	NYSE	CCM	Thu, Aug 30, 2018	3.32	3.40	3.31	3.40
2187	NYSE	CCM	Wed, Aug 29, 2018	3.49	3.49	3.49	3.49
2186	NYSE	CCM	Tue, Aug 28, 2018	3.37	3.47	3.37	3.42
2185	NYSE	CCM	Mon, Aug 27, 2018	3.29	3.38	3.29	3.38
2184	NYSE	CCM	Fri, Aug 24, 2018	3.48	3.49	3.41	3.41
2183	NYSE	CCM	Thu, Aug 23, 2018	3.36	3.41	3.36	3.40
2182	NYSE	CCM	Wed, Aug 22, 2018	3.40	3.40	3.40	3.40
2181	NYSE	CCM	Tue, Aug 21, 2018	3.46	3.46	3.31	3.31
2180	NYSE	CCM	Mon, Aug 20, 2018	3.62	3.62	3.45	3.45
2179	NYSE	CCM	Fri, Aug 17, 2018	3.46	3.50	3.46	3.46
2178	NYSE	CCM	Thu, Aug 16, 2018	3.48	3.52	3.45	3.46
2177	NYSE	CCM	Wed, Aug 15, 2018	3.70	3.70	3.29	3.48
2176	NYSE	CCM	Tue, Aug 14, 2018	3.59	3.64	3.59	3.63
2175	NYSE	CCM	Mon, Aug 13, 2018	3.69	3.69	3.59	3.69
2174	NYSE	CCM	Fri, Aug 10, 2018	3.85	3.85	3.73	3.75
2173	NYSE	CCM	Thu, Aug 9, 2018	3.61	3.61	3.40	3.40
2172	NYSE	CCM	Wed, Aug 8, 2018	0.00	0.00	0.00	3.75
2171	NYSE	CCM	Tue, Aug 7, 2018	3.75	3.75	3.75	3.75
2170	NYSE	CCM	Mon, Aug 6, 2018	0.00	0.00	0.00	3.79
2169	NYSE	CCM	Fri, Aug 3, 2018	3.80	3.82	3.48	3.79
2168	NYSE	CCM	Thu, Aug 2, 2018	3.52	3.72	3.52	3.72
2167	NYSE	CCM	Wed, Aug 1, 2018	3.91	3.91	3.86	3.86
2166	NYSE	CCM	Tue, Jul 31, 2018	0.00	0.00	0.00	3.88
2165	NYSE	CCM	Mon, Jul 30, 2018	3.52	3.94	3.52	3.88
2164	NYSE	CCM	Fri, Jul 27, 2018	4.00	4.00	3.90	3.90
2163	NYSE	CCM	Thu, Jul 26, 2018	0.00	0.00	0.00	4.05
2162	NYSE	CCM	Wed, Jul 25, 2018	0.00	0.00	0.00	4.05
2161	NYSE	CCM	Tue, Jul 24, 2018	0.00	0.00	0.00	4.05
2160	NYSE	CCM	Fri, Jul 20, 2018	3.99	4.05	3.99	4.05
2159	NYSE	CCM	Wed, Jul 18, 2018	4.02	4.02	4.02	4.02
2158	NYSE	CCM	Tue, Jul 17, 2018	0.00	0.00	0.00	3.77
2157	NYSE	CCM	Mon, Jul 16, 2018	4.19	4.19	3.77	3.77
2156	NYSE	CCM	Fri, Jul 13, 2018	4.11	4.11	4.11	4.11
2155	NYSE	CCM	Wed, Jul 11, 2018	4.00	4.03	4.00	4.03
2154	NYSE	CCM	Tue, Jul 10, 2018	4.07	4.07	4.07	4.07
2153	NYSE	CCM	Mon, Jul 9, 2018	4.15	4.15	4.06	4.06
2152	NYSE	CCM	Fri, Jul 6, 2018	4.18	4.20	4.17	4.20
2151	NYSE	CCM	Thu, Jul 5, 2018	0.00	0.00	0.00	4.20
2150	NYSE	CCM	Tue, Jul 3, 2018	0.00	0.00	0.00	4.20
2149	NYSE	CCM	Mon, Jul 2, 2018	4.02	4.20	4.02	4.20
2148	NYSE	CCM	Fri, Jun 29, 2018	4.09	4.18	4.09	4.15
2147	NYSE	CCM	Thu, Jun 28, 2018	4.06	4.11	4.06	4.11
2146	NYSE	CCM	Wed, Jun 27, 2018	4.09	4.10	4.06	4.06
2145	NYSE	CCM	Tue, Jun 26, 2018	4.10	4.10	4.10	4.10
2144	NYSE	CCM	Mon, Jun 25, 2018	0.00	0.00	0.00	4.15
2143	NYSE	CCM	Fri, Jun 22, 2018	0.00	0.00	0.00	4.15
2142	NYSE	CCM	Wed, Jun 20, 2018	4.11	4.15	4.11	4.15
2141	NYSE	CCM	Tue, Jun 19, 2018	4.10	4.13	4.10	4.13
2140	NYSE	CCM	Mon, Jun 18, 2018	4.13	4.15	4.13	4.15
2139	NYSE	CCM	Fri, Jun 15, 2018	4.10	4.15	4.10	4.15
2138	NYSE	CCM	Thu, Jun 14, 2018	4.11	4.11	4.10	4.10
2137	NYSE	CCM	Wed, Jun 13, 2018	4.12	4.14	4.11	4.11
2136	NYSE	CCM	Tue, Jun 12, 2018	4.13	4.15	4.13	4.15
2135	NYSE	CCM	Mon, Jun 11, 2018	4.10	4.14	4.10	4.14
2134	NYSE	CCM	Fri, Jun 8, 2018	4.10	4.14	4.10	4.10
2133	NYSE	CCM	Thu, Jun 7, 2018	4.13	4.14	4.11	4.14
2132	NYSE	CCM	Wed, Jun 6, 2018	4.12	4.14	4.10	4.10
2131	NYSE	CCM	Tue, Jun 5, 2018	4.12	4.12	4.12	4.12
2130	NYSE	CCM	Mon, Jun 4, 2018	4.10	4.15	4.10	4.13
2129	NYSE	CCM	Fri, Jun 1, 2018	4.02	4.15	4.02	4.14
2128	NYSE	CCM	Thu, May 31, 2018	4.10	4.14	4.10	4.14
2127	NYSE	CCM	Wed, May 30, 2018	4.10	4.15	4.10	4.10
2126	NYSE	CCM	Tue, May 29, 2018	4.09	4.10	3.99	3.99
2125	NYSE	CCM	Fri, May 25, 2018	4.02	4.07	4.01	4.05
2124	NYSE	CCM	Thu, May 24, 2018	0.00	0.00	0.00	3.88
2123	NYSE	CCM	Wed, May 23, 2018	3.79	3.89	3.79	3.88
2122	NYSE	CCM	Tue, May 22, 2018	0.00	0.00	0.00	4.03
2121	NYSE	CCM	Mon, May 21, 2018	4.03	4.03	4.03	4.03
2120	NYSE	CCM	Fri, May 18, 2018	4.01	4.06	3.97	4.05
2119	NYSE	CCM	Thu, May 17, 2018	3.99	3.99	3.99	3.99
2118	NYSE	CCM	Wed, May 16, 2018	4.03	4.03	4.02	4.02
2117	NYSE	CCM	Tue, May 15, 2018	4.05	4.06	4.04	4.04
2116	NYSE	CCM	Mon, May 14, 2018	4.02	4.05	3.88	4.05
2115	NYSE	CCM	Fri, May 11, 2018	4.01	4.02	4.01	4.01
2114	NYSE	CCM	Thu, May 10, 2018	0.00	0.00	0.00	4.01
2113	NYSE	CCM	Wed, May 9, 2018	4.03	4.03	4.01	4.01
2112	NYSE	CCM	Tue, May 8, 2018	4.00	4.05	4.00	4.05
2111	NYSE	CCM	Mon, May 7, 2018	4.05	4.07	3.99	4.00
2110	NYSE	CCM	Fri, May 4, 2018	4.05	4.05	4.05	4.05
2109	NYSE	CCM	Thu, May 3, 2018	4.05	4.05	3.94	4.01
2108	NYSE	CCM	Wed, May 2, 2018	4.20	4.20	4.05	4.10
2107	NYSE	CCM	Tue, May 1, 2018	3.83	4.05	3.76	4.05
2106	NYSE	CCM	Mon, Apr 30, 2018	4.08	4.10	4.01	4.10
2105	NYSE	CCM	Fri, Apr 27, 2018	4.10	4.10	4.02	4.05
2104	NYSE	CCM	Thu, Apr 26, 2018	3.30	4.10	3.29	4.06
2103	NYSE	CCM	Wed, Apr 25, 2018	3.23	3.25	3.22	3.25
2102	NYSE	CCM	Tue, Apr 24, 2018	0.00	0.00	0.00	3.30
2101	NYSE	CCM	Mon, Apr 23, 2018	3.29	3.30	3.25	3.30
2100	NYSE	CCM	Fri, Apr 20, 2018	3.36	3.36	3.36	3.36
2099	NYSE	CCM	Thu, Apr 19, 2018	3.24	3.25	3.24	3.25
2098	NYSE	CCM	Wed, Apr 18, 2018	3.35	3.35	3.08	3.26
2097	NYSE	CCM	Tue, Apr 17, 2018	3.29	3.35	3.29	3.32
2096	NYSE	CCM	Mon, Apr 16, 2018	3.25	3.27	3.25	3.27
2095	NYSE	CCM	Fri, Apr 13, 2018	3.26	3.40	3.24	3.25
2094	NYSE	CCM	Thu, Apr 12, 2018	3.24	3.24	3.24	3.24
2093	NYSE	CCM	Wed, Apr 11, 2018	3.09	3.26	3.09	3.19
2092	NYSE	CCM	Tue, Apr 10, 2018	3.00	3.12	3.00	3.12
2091	NYSE	CCM	Mon, Apr 9, 2018	2.95	2.99	2.90	2.99
2090	NYSE	CCM	Fri, Apr 6, 2018	3.02	3.02	2.67	3.02
2089	NYSE	CCM	Thu, Apr 5, 2018	2.97	3.00	2.82	2.82
2088	NYSE	CCM	Wed, Apr 4, 2018	2.80	2.89	2.74	2.80
2087	NYSE	CCM	Tue, Apr 3, 2018	2.65	2.86	2.65	2.85
2086	NYSE	CCM	Mon, Apr 2, 2018	2.82	2.82	2.62	2.62
2085	NYSE	CCM	Thu, Mar 29, 2018	2.94	2.94	2.86	2.86
2084	NYSE	CCM	Wed, Mar 28, 2018	2.97	3.04	2.97	3.04
2083	NYSE	CCM	Tue, Mar 27, 2018	3.02	3.02	2.96	2.96
2082	NYSE	CCM	Mon, Mar 26, 2018	3.04	3.04	3.02	3.02
2081	NYSE	CCM	Fri, Mar 23, 2018	3.12	3.13	3.00	3.00
2080	NYSE	CCM	Thu, Mar 22, 2018	0.00	0.00	0.00	3.13
2079	NYSE	CCM	Wed, Mar 21, 2018	3.13	3.14	3.13	3.13
2078	NYSE	CCM	Tue, Mar 20, 2018	3.12	3.14	3.09	3.11
2077	NYSE	CCM	Mon, Mar 19, 2018	3.25	3.25	3.10	3.12
2076	NYSE	CCM	Fri, Mar 16, 2018	3.10	3.10	3.07	3.10
2075	NYSE	CCM	Thu, Mar 15, 2018	3.00	3.08	3.00	3.07
2074	NYSE	CCM	Wed, Mar 14, 2018	2.95	2.96	2.95	2.95
2073	NYSE	CCM	Tue, Mar 13, 2018	2.99	3.00	2.95	2.95
2072	NYSE	CCM	Mon, Mar 12, 2018	2.95	2.98	2.95	2.97
2071	NYSE	CCM	Fri, Mar 9, 2018	3.00	3.00	2.95	2.98
2070	NYSE	CCM	Thu, Mar 8, 2018	3.00	3.00	2.96	2.98
2069	NYSE	CCM	Wed, Mar 7, 2018	2.72	2.92	2.72	2.92
2068	NYSE	CCM	Tue, Mar 6, 2018	2.62	2.67	2.62	2.67
2067	NYSE	CCM	Mon, Mar 5, 2018	2.62	2.62	2.62	2.62
2066	NYSE	CCM	Fri, Mar 2, 2018	2.63	2.63	2.63	2.63
2065	NYSE	CCM	Thu, Mar 1, 2018	2.66	2.66	2.63	2.63
2064	NYSE	CCM	Wed, Feb 28, 2018	2.62	2.62	2.62	2.62
2063	NYSE	CCM	Tue, Feb 27, 2018	2.60	2.60	2.60	2.60
2062	NYSE	CCM	Mon, Feb 26, 2018	2.59	2.62	2.59	2.62
2061	NYSE	CCM	Fri, Feb 23, 2018	2.64	2.64	2.60	2.61
2060	NYSE	CCM	Thu, Feb 22, 2018	2.60	2.65	2.55	2.62
2059	NYSE	CCM	Wed, Feb 21, 2018	2.54	2.57	2.54	2.57
2058	NYSE	CCM	Tue, Feb 20, 2018	2.57	2.60	2.55	2.55
2057	NYSE	CCM	Fri, Feb 16, 2018	2.57	2.59	2.56	2.58
2056	NYSE	CCM	Thu, Feb 15, 2018	2.55	2.59	2.46	2.57
2055	NYSE	CCM	Wed, Feb 14, 2018	2.62	2.65	2.59	2.60
2054	NYSE	CCM	Tue, Feb 13, 2018	2.69	2.69	2.64	2.68
2053	NYSE	CCM	Mon, Feb 12, 2018	2.70	2.71	2.57	2.71
2052	NYSE	CCM	Fri, Feb 9, 2018	2.80	2.80	2.68	2.69
2051	NYSE	CCM	Thu, Feb 8, 2018	2.78	2.78	2.69	2.70
2050	NYSE	CCM	Wed, Feb 7, 2018	2.78	2.87	2.71	2.87
2049	NYSE	CCM	Tue, Feb 6, 2018	2.64	2.82	2.64	2.74
2048	NYSE	CCM	Mon, Feb 5, 2018	2.70	2.78	2.70	2.75
2047	NYSE	CCM	Fri, Feb 2, 2018	2.88	2.90	2.56	2.70
2046	NYSE	CCM	Thu, Feb 1, 2018	2.99	3.06	2.94	2.96
2045	NYSE	CCM	Wed, Jan 31, 2018	3.05	3.05	2.95	2.96
2044	NYSE	CCM	Tue, Jan 30, 2018	0.00	0.00	0.00	3.15
2043	NYSE	CCM	Mon, Jan 29, 2018	3.05	3.15	3.03	3.15
2042	NYSE	CCM	Fri, Jan 26, 2018	3.10	3.12	3.00	3.02
2041	NYSE	CCM	Thu, Jan 25, 2018	2.99	3.06	2.99	3.03
2040	NYSE	CCM	Wed, Jan 24, 2018	3.00	3.02	2.95	2.96
2039	NYSE	CCM	Tue, Jan 23, 2018	3.02	3.04	3.02	3.02
2038	NYSE	CCM	Mon, Jan 22, 2018	3.10	3.10	3.00	3.04
2037	NYSE	CCM	Fri, Jan 19, 2018	3.22	3.22	3.11	3.11
2036	NYSE	CCM	Thu, Jan 18, 2018	3.19	3.23	3.19	3.20
2035	NYSE	CCM	Wed, Jan 17, 2018	3.28	3.28	3.20	3.20
2034	NYSE	CCM	Tue, Jan 16, 2018	3.25	3.30	3.25	3.25
2033	NYSE	CCM	Fri, Jan 12, 2018	3.28	3.28	3.25	3.26
2032	NYSE	CCM	Thu, Jan 11, 2018	3.29	3.33	3.25	3.25
2031	NYSE	CCM	Wed, Jan 10, 2018	3.30	3.35	3.25	3.26
2030	NYSE	CCM	Tue, Jan 9, 2018	3.32	3.35	3.32	3.33
2029	NYSE	CCM	Mon, Jan 8, 2018	3.36	3.38	3.35	3.35
2028	NYSE	CCM	Fri, Jan 5, 2018	3.43	3.44	3.35	3.38
2027	NYSE	CCM	Thu, Jan 4, 2018	3.38	3.39	3.26	3.33
2026	NYSE	CCM	Wed, Jan 3, 2018	3.36	3.43	3.32	3.40
2025	NYSE	CCM	Tue, Jan 2, 2018	3.45	3.45	3.41	3.44
2024	NYSE	CCM	Fri, Dec 29, 2017	3.45	3.45	3.25	3.33
2023	NYSE	CCM	Thu, Dec 28, 2017	3.48	3.48	3.45	3.45
2022	NYSE	CCM	Wed, Dec 27, 2017	3.47	3.48	3.40	3.40
2021	NYSE	CCM	Tue, Dec 26, 2017	3.42	3.47	3.26	3.31
2020	NYSE	CCM	Fri, Dec 22, 2017	3.50	3.50	3.43	3.48
2019	NYSE	CCM	Thu, Dec 21, 2017	3.50	3.50	3.48	3.49
2018	NYSE	CCM	Wed, Dec 20, 2017	3.50	3.50	3.41	3.44
2017	NYSE	CCM	Tue, Dec 19, 2017	3.50	3.50	3.39	3.39
2016	NYSE	CCM	Mon, Dec 18, 2017	3.50	3.50	3.37	3.37
2015	NYSE	CCM	Fri, Dec 15, 2017	3.37	3.38	3.25	3.25
2014	NYSE	CCM	Thu, Dec 14, 2017	3.60	3.60	3.30	3.40
2013	NYSE	CCM	Wed, Dec 13, 2017	3.66	3.66	3.63	3.63
2012	NYSE	CCM	Tue, Dec 12, 2017	3.69	3.72	3.61	3.61
2011	NYSE	CCM	Mon, Dec 11, 2017	3.71	3.80	3.65	3.66
2010	NYSE	CCM	Fri, Dec 8, 2017	3.75	3.81	3.75	3.79
2009	NYSE	CCM	Thu, Dec 7, 2017	3.91	3.91	3.72	3.72
2008	NYSE	CCM	Wed, Dec 6, 2017	3.99	4.00	3.83	3.83
2007	NYSE	CCM	Tue, Dec 5, 2017	3.97	4.00	3.91	3.97
2006	NYSE	CCM	Mon, Dec 4, 2017	3.87	4.00	3.87	4.00
2005	NYSE	CCM	Fri, Dec 1, 2017	3.91	3.93	3.84	3.90
2004	NYSE	CCM	Thu, Nov 30, 2017	3.96	3.96	3.80	3.90
2003	NYSE	CCM	Wed, Nov 29, 2017	3.93	3.96	3.93	3.96
2002	NYSE	CCM	Tue, Nov 28, 2017	3.93	3.93	3.91	3.93
2001	NYSE	CCM	Mon, Nov 27, 2017	3.74	3.99	3.73	3.95
2000	NYSE	CCM	Fri, Nov 24, 2017	3.74	3.74	3.74	3.74
1999	NYSE	CCM	Wed, Nov 22, 2017	3.78	3.96	3.78	3.89
1998	NYSE	CCM	Tue, Nov 21, 2017	3.93	3.94	3.75	3.90
1997	NYSE	CCM	Mon, Nov 20, 2017	3.95	3.95	3.87	3.92
1996	NYSE	CCM	Fri, Nov 17, 2017	3.94	3.96	3.91	3.93
1995	NYSE	CCM	Thu, Nov 16, 2017	3.80	3.96	3.80	3.91
1994	NYSE	CCM	Wed, Nov 15, 2017	3.82	3.87	3.76	3.87
1993	NYSE	CCM	Tue, Nov 14, 2017	3.75	3.82	3.75	3.80
1992	NYSE	CCM	Mon, Nov 13, 2017	3.80	3.80	3.80	3.80
1991	NYSE	CCM	Fri, Nov 10, 2017	3.83	3.88	3.80	3.86
1990	NYSE	CCM	Thu, Nov 9, 2017	3.84	3.84	3.78	3.78
1989	NYSE	CCM	Wed, Nov 8, 2017	3.86	3.86	3.75	3.80
1988	NYSE	CCM	Tue, Nov 7, 2017	3.86	3.86	3.66	3.66
1987	NYSE	CCM	Mon, Nov 6, 2017	3.77	3.85	3.77	3.85
1986	NYSE	CCM	Fri, Nov 3, 2017	3.77	3.87	3.75	3.80
1985	NYSE	CCM	Thu, Nov 2, 2017	3.75	3.85	3.75	3.80
1984	NYSE	CCM	Wed, Nov 1, 2017	3.72	3.87	3.71	3.78
1983	NYSE	CCM	Tue, Oct 31, 2017	3.58	3.70	3.51	3.70
1982	NYSE	CCM	Mon, Oct 30, 2017	3.46	3.61	3.46	3.52
1981	NYSE	CCM	Fri, Oct 27, 2017	3.48	3.50	3.44	3.50
1980	NYSE	CCM	Thu, Oct 26, 2017	3.60	3.60	3.50	3.51
1979	NYSE	CCM	Wed, Oct 25, 2017	3.55	3.55	3.49	3.53
1978	NYSE	CCM	Tue, Oct 24, 2017	3.73	3.80	3.55	3.58
1977	NYSE	CCM	Mon, Oct 23, 2017	3.79	3.88	3.70	3.77
1976	NYSE	CCM	Fri, Oct 20, 2017	3.72	3.75	3.67	3.75
1975	NYSE	CCM	Thu, Oct 19, 2017	3.59	3.74	3.59	3.68
1974	NYSE	CCM	Wed, Oct 18, 2017	3.65	3.65	3.52	3.53
1973	NYSE	CCM	Tue, Oct 17, 2017	3.55	3.77	3.55	3.65
1972	NYSE	CCM	Mon, Oct 16, 2017	3.46	3.60	3.46	3.51
1971	NYSE	CCM	Fri, Oct 13, 2017	3.47	3.55	3.46	3.50
1970	NYSE	CCM	Thu, Oct 12, 2017	3.48	3.55	3.45	3.45
1969	NYSE	CCM	Wed, Oct 11, 2017	3.45	3.68	3.45	3.45
1968	NYSE	CCM	Tue, Oct 10, 2017	3.52	3.59	3.41	3.41
1967	NYSE	CCM	Mon, Oct 9, 2017	3.51	3.51	3.49	3.49
1966	NYSE	CCM	Fri, Oct 6, 2017	3.59	3.70	3.50	3.50
1965	NYSE	CCM	Thu, Oct 5, 2017	3.68	3.68	3.54	3.54
1964	NYSE	CCM	Wed, Oct 4, 2017	3.63	3.67	3.60	3.61
1963	NYSE	CCM	Tue, Oct 3, 2017	3.67	3.67	3.56	3.60
1962	NYSE	CCM	Mon, Oct 2, 2017	3.80	3.87	3.62	3.64
1961	NYSE	CCM	Fri, Sep 29, 2017	3.60	3.63	3.51	3.51
1960	NYSE	CCM	Thu, Sep 28, 2017	3.62	3.62	3.50	3.58
1959	NYSE	CCM	Wed, Sep 27, 2017	3.85	3.87	3.65	3.65
1958	NYSE	CCM	Tue, Sep 26, 2017	3.95	3.95	3.85	3.85
1957	NYSE	CCM	Mon, Sep 25, 2017	3.97	4.00	3.94	3.95
1956	NYSE	CCM	Fri, Sep 22, 2017	3.99	4.00	3.90	4.00
1955	NYSE	CCM	Thu, Sep 21, 2017	3.85	4.00	3.51	3.99
1954	NYSE	CCM	Wed, Sep 20, 2017	3.95	4.02	3.91	4.00
1953	NYSE	CCM	Tue, Sep 19, 2017	4.00	4.02	3.94	3.94
1952	NYSE	CCM	Mon, Sep 18, 2017	3.98	4.00	3.95	4.00
1951	NYSE	CCM	Fri, Sep 15, 2017	3.98	4.00	3.91	3.99
1950	NYSE	CCM	Thu, Sep 14, 2017	4.00	4.02	3.96	4.00
1949	NYSE	CCM	Wed, Sep 13, 2017	3.96	4.02	3.95	4.00
1948	NYSE	CCM	Tue, Sep 12, 2017	3.86	3.94	3.86	3.93
1947	NYSE	CCM	Mon, Sep 11, 2017	4.00	4.00	3.94	3.94
1946	NYSE	CCM	Fri, Sep 8, 2017	3.92	3.99	3.86	3.99
1945	NYSE	CCM	Thu, Sep 7, 2017	4.00	4.01	3.84	3.97
1944	NYSE	CCM	Wed, Sep 6, 2017	4.00	4.01	3.81	3.81
1943	NYSE	CCM	Tue, Sep 5, 2017	4.00	4.07	4.00	4.00
1942	NYSE	CCM	Fri, Sep 1, 2017	4.02	4.23	3.96	3.97
1941	NYSE	CCM	Thu, Aug 31, 2017	4.12	4.20	4.02	4.02
1940	NYSE	CCM	Wed, Aug 30, 2017	3.97	4.05	3.97	4.04
1939	NYSE	CCM	Tue, Aug 29, 2017	4.00	4.01	3.91	4.00
1938	NYSE	CCM	Mon, Aug 28, 2017	3.94	4.03	3.85	4.00
1937	NYSE	CCM	Fri, Aug 25, 2017	4.01	4.07	4.00	4.01
1936	NYSE	CCM	Thu, Aug 24, 2017	4.01	4.04	4.01	4.03
1935	NYSE	CCM	Wed, Aug 23, 2017	3.99	4.02	3.95	4.00
1934	NYSE	CCM	Tue, Aug 22, 2017	4.03	4.03	4.00	4.00
1933	NYSE	CCM	Mon, Aug 21, 2017	4.05	4.07	4.00	4.00
1932	NYSE	CCM	Fri, Aug 18, 2017	4.29	4.29	4.01	4.01
1931	NYSE	CCM	Thu, Aug 17, 2017	4.06	4.06	3.89	4.00
1930	NYSE	CCM	Wed, Aug 16, 2017	4.02	4.02	4.00	4.00
1929	NYSE	CCM	Tue, Aug 15, 2017	3.99	4.12	3.99	4.01
1928	NYSE	CCM	Mon, Aug 14, 2017	4.08	4.13	4.01	4.04
1927	NYSE	CCM	Fri, Aug 11, 2017	4.05	4.05	3.97	4.00
1926	NYSE	CCM	Thu, Aug 10, 2017	3.96	4.03	3.92	4.00
1925	NYSE	CCM	Wed, Aug 9, 2017	3.88	4.03	3.88	4.03
1924	NYSE	CCM	Tue, Aug 8, 2017	4.00	4.19	3.68	4.01
1923	NYSE	CCM	Mon, Aug 7, 2017	4.00	4.00	3.97	3.98
1922	NYSE	CCM	Fri, Aug 4, 2017	4.00	4.00	3.98	4.00
1921	NYSE	CCM	Thu, Aug 3, 2017	4.00	4.00	3.98	4.00
1920	NYSE	CCM	Wed, Aug 2, 2017	3.95	4.00	3.95	4.00
1919	NYSE	CCM	Tue, Aug 1, 2017	4.00	4.00	3.87	3.93
1918	NYSE	CCM	Mon, Jul 31, 2017	3.98	3.98	3.94	3.98
1917	NYSE	CCM	Fri, Jul 28, 2017	3.98	3.98	3.95	3.97
1916	NYSE	CCM	Thu, Jul 27, 2017	3.99	4.00	3.86	3.98
1915	NYSE	CCM	Wed, Jul 26, 2017	4.00	4.00	3.90	3.99
1914	NYSE	CCM	Tue, Jul 25, 2017	3.90	4.00	3.88	3.97
1913	NYSE	CCM	Mon, Jul 24, 2017	4.00	4.00	3.80	3.81
1912	NYSE	CCM	Fri, Jul 21, 2017	4.00	4.00	3.95	4.00
1911	NYSE	CCM	Thu, Jul 20, 2017	4.00	4.05	3.97	3.99
1910	NYSE	CCM	Wed, Jul 19, 2017	3.99	4.05	3.99	4.00
1909	NYSE	CCM	Tue, Jul 18, 2017	4.08	4.08	3.96	4.01
1908	NYSE	CCM	Mon, Jul 17, 2017	4.01	4.07	3.99	4.00
1907	NYSE	CCM	Fri, Jul 14, 2017	3.85	4.07	3.81	4.07
1906	NYSE	CCM	Thu, Jul 13, 2017	4.00	4.02	3.96	4.02
1905	NYSE	CCM	Wed, Jul 12, 2017	4.03	4.03	3.98	4.01
1904	NYSE	CCM	Tue, Jul 11, 2017	4.05	4.08	4.03	4.04
1903	NYSE	CCM	Mon, Jul 10, 2017	3.96	4.09	3.96	4.00
1902	NYSE	CCM	Fri, Jul 7, 2017	4.08	4.08	4.00	4.00
1901	NYSE	CCM	Thu, Jul 6, 2017	3.89	4.10	3.89	4.00
1900	NYSE	CCM	Wed, Jul 5, 2017	3.78	3.90	3.69	3.89
1899	NYSE	CCM	Mon, Jul 3, 2017	3.73	3.78	3.71	3.78
1898	NYSE	CCM	Fri, Jun 30, 2017	3.69	3.75	3.69	3.75
1897	NYSE	CCM	Thu, Jun 29, 2017	3.68	3.75	3.63	3.72
1896	NYSE	CCM	Wed, Jun 28, 2017	3.59	3.75	3.54	3.67
1895	NYSE	CCM	Tue, Jun 27, 2017	3.63	3.65	3.53	3.58
1894	NYSE	CCM	Mon, Jun 26, 2017	3.61	3.61	3.54	3.57
1893	NYSE	CCM	Fri, Jun 23, 2017	3.64	3.66	3.35	3.53
1892	NYSE	CCM	Thu, Jun 22, 2017	3.57	3.60	3.44	3.54
1891	NYSE	CCM	Wed, Jun 21, 2017	3.46	3.58	3.45	3.54
1890	NYSE	CCM	Tue, Jun 20, 2017	3.44	3.60	3.35	3.47
1889	NYSE	CCM	Mon, Jun 19, 2017	3.50	3.57	3.46	3.55
1888	NYSE	CCM	Fri, Jun 16, 2017	3.52	3.68	3.48	3.53
1887	NYSE	CCM	Thu, Jun 15, 2017	3.58	3.60	3.44	3.48
1886	NYSE	CCM	Wed, Jun 14, 2017	3.60	3.60	3.42	3.49
1885	NYSE	CCM	Tue, Jun 13, 2017	3.58	3.61	3.35	3.43
1884	NYSE	CCM	Mon, Jun 12, 2017	3.55	3.64	3.46	3.57
1883	NYSE	CCM	Fri, Jun 9, 2017	3.55	3.68	3.53	3.59
1882	NYSE	CCM	Thu, Jun 8, 2017	3.60	3.70	3.35	3.53
1881	NYSE	CCM	Wed, Jun 7, 2017	3.51	3.62	3.51	3.58
1880	NYSE	CCM	Tue, Jun 6, 2017	3.53	3.65	3.45	3.45
1879	NYSE	CCM	Mon, Jun 5, 2017	3.60	3.67	3.54	3.58
1878	NYSE	CCM	Fri, Jun 2, 2017	3.63	3.67	3.60	3.60
1877	NYSE	CCM	Thu, Jun 1, 2017	3.68	3.72	3.60	3.64
1876	NYSE	CCM	Wed, May 31, 2017	3.64	3.74	3.64	3.69
1875	NYSE	CCM	Tue, May 30, 2017	3.61	3.73	3.55	3.62
1874	NYSE	CCM	Fri, May 26, 2017	3.45	3.68	3.45	3.54
1873	NYSE	CCM	Thu, May 25, 2017	3.38	3.76	3.38	3.45
1872	NYSE	CCM	Wed, May 24, 2017	3.50	3.50	3.38	3.44
1871	NYSE	CCM	Tue, May 23, 2017	4.10	4.11	3.22	3.59
1870	NYSE	CCM	Mon, May 22, 2017	4.12	4.18	4.07	4.13
1869	NYSE	CCM	Fri, May 19, 2017	4.15	4.16	4.00	4.16
1868	NYSE	CCM	Thu, May 18, 2017	4.28	4.28	4.18	4.19
1867	NYSE	CCM	Wed, May 17, 2017	4.27	4.27	4.22	4.23
1866	NYSE	CCM	Tue, May 16, 2017	4.22	4.22	4.16	4.20
1865	NYSE	CCM	Mon, May 15, 2017	4.39	4.40	4.23	4.27
1864	NYSE	CCM	Fri, May 12, 2017	4.37	4.44	4.36	4.38
1863	NYSE	CCM	Thu, May 11, 2017	4.45	4.45	4.40	4.40
1862	NYSE	CCM	Wed, May 10, 2017	4.42	4.44	4.38	4.44
1861	NYSE	CCM	Tue, May 9, 2017	4.45	4.52	4.42	4.42
1860	NYSE	CCM	Mon, May 8, 2017	4.42	4.46	4.40	4.45
1859	NYSE	CCM	Fri, May 5, 2017	4.38	4.47	4.38	4.42
1858	NYSE	CCM	Thu, May 4, 2017	4.42	4.50	4.39	4.39
1857	NYSE	CCM	Wed, May 3, 2017	4.54	4.54	4.42	4.43
1856	NYSE	CCM	Tue, May 2, 2017	4.59	4.60	4.50	4.55
1855	NYSE	CCM	Mon, May 1, 2017	4.46	4.66	4.46	4.60
1854	NYSE	CCM	Fri, Apr 28, 2017	4.42	4.43	4.37	4.39
1853	NYSE	CCM	Thu, Apr 27, 2017	4.45	4.51	4.40	4.44
1852	NYSE	CCM	Wed, Apr 26, 2017	4.45	4.50	4.43	4.45
1851	NYSE	CCM	Tue, Apr 25, 2017	4.51	4.58	4.46	4.50
1850	NYSE	CCM	Mon, Apr 24, 2017	4.55	4.58	4.40	4.40
1849	NYSE	CCM	Fri, Apr 21, 2017	4.54	4.60	4.51	4.53
1848	NYSE	CCM	Thu, Apr 20, 2017	4.61	4.65	4.55	4.55
1847	NYSE	CCM	Wed, Apr 19, 2017	4.61	4.65	4.60	4.60
1846	NYSE	CCM	Tue, Apr 18, 2017	4.61	4.69	4.61	4.67
1845	NYSE	CCM	Mon, Apr 17, 2017	4.70	4.71	4.60	4.68
1844	NYSE	CCM	Thu, Apr 13, 2017	4.64	4.70	4.60	4.66
1843	NYSE	CCM	Wed, Apr 12, 2017	4.55	4.66	4.54	4.66
1842	NYSE	CCM	Tue, Apr 11, 2017	4.66	4.66	4.52	4.55
1841	NYSE	CCM	Mon, Apr 10, 2017	4.68	4.69	4.62	4.62
1840	NYSE	CCM	Fri, Apr 7, 2017	4.68	4.74	4.60	4.63
1839	NYSE	CCM	Thu, Apr 6, 2017	4.65	4.71	4.62	4.68
1838	NYSE	CCM	Wed, Apr 5, 2017	4.75	4.75	4.62	4.68
1837	NYSE	CCM	Tue, Apr 4, 2017	4.68	4.76	4.68	4.74
1836	NYSE	CCM	Mon, Apr 3, 2017	4.63	4.65	4.60	4.62
1835	NYSE	CCM	Fri, Mar 31, 2017	4.70	4.72	4.60	4.72
1834	NYSE	CCM	Thu, Mar 30, 2017	4.78	4.79	4.70	4.72
1833	NYSE	CCM	Wed, Mar 29, 2017	4.72	4.75	4.72	4.74
1832	NYSE	CCM	Tue, Mar 28, 2017	4.72	4.77	4.72	4.74
1831	NYSE	CCM	Mon, Mar 27, 2017	4.72	4.76	4.70	4.72
1830	NYSE	CCM	Fri, Mar 24, 2017	4.81	4.83	4.70	4.75
1829	NYSE	CCM	Thu, Mar 23, 2017	4.78	4.83	4.70	4.82
1828	NYSE	CCM	Wed, Mar 22, 2017	4.80	4.80	4.75	4.80
1827	NYSE	CCM	Tue, Mar 21, 2017	4.83	4.84	4.81	4.83
1826	NYSE	CCM	Mon, Mar 20, 2017	4.78	4.87	4.77	4.84
1825	NYSE	CCM	Fri, Mar 17, 2017	4.67	4.79	4.67	4.78
1824	NYSE	CCM	Thu, Mar 16, 2017	4.69	4.74	4.63	4.68
1823	NYSE	CCM	Wed, Mar 15, 2017	4.74	4.81	4.68	4.69
1822	NYSE	CCM	Tue, Mar 14, 2017	4.85	4.85	4.52	4.68
1821	NYSE	CCM	Mon, Mar 13, 2017	4.75	4.84	4.75	4.77
1820	NYSE	CCM	Fri, Mar 10, 2017	4.71	4.75	4.67	4.75
1819	NYSE	CCM	Thu, Mar 9, 2017	4.69	4.75	4.63	4.71
1818	NYSE	CCM	Wed, Mar 8, 2017	4.70	4.71	4.67	4.70
1817	NYSE	CCM	Tue, Mar 7, 2017	4.85	4.85	4.65	4.74
1816	NYSE	CCM	Mon, Mar 6, 2017	4.86	4.87	4.85	4.87
1815	NYSE	CCM	Fri, Mar 3, 2017	4.88	4.91	4.81	4.90
1814	NYSE	CCM	Thu, Mar 2, 2017	4.90	4.91	4.88	4.88
1813	NYSE	CCM	Wed, Mar 1, 2017	4.88	4.90	4.86	4.88
1812	NYSE	CCM	Tue, Feb 28, 2017	4.96	4.96	4.80	4.85
1811	NYSE	CCM	Mon, Feb 27, 2017	4.85	4.94	4.85	4.91
1810	NYSE	CCM	Fri, Feb 24, 2017	4.91	4.94	4.88	4.88
1809	NYSE	CCM	Thu, Feb 23, 2017	4.88	4.92	4.88	4.92
1808	NYSE	CCM	Wed, Feb 22, 2017	4.86	4.93	4.86	4.92
1807	NYSE	CCM	Tue, Feb 21, 2017	4.85	4.91	4.85	4.90
1806	NYSE	CCM	Fri, Feb 17, 2017	4.69	4.88	4.69	4.88
1805	NYSE	CCM	Thu, Feb 16, 2017	4.67	4.72	4.67	4.70
1804	NYSE	CCM	Wed, Feb 15, 2017	4.65	4.68	4.65	4.66
1803	NYSE	CCM	Tue, Feb 14, 2017	4.65	4.68	4.65	4.67
1802	NYSE	CCM	Mon, Feb 13, 2017	4.70	4.70	4.65	4.67
1801	NYSE	CCM	Fri, Feb 10, 2017	4.59	4.68	4.59	4.68
1800	NYSE	CCM	Thu, Feb 9, 2017	4.58	4.58	4.54	4.58
1799	NYSE	CCM	Wed, Feb 8, 2017	4.51	4.58	4.51	4.58
1798	NYSE	CCM	Tue, Feb 7, 2017	4.54	4.58	4.54	4.58
1797	NYSE	CCM	Mon, Feb 6, 2017	4.56	4.59	4.53	4.54
1796	NYSE	CCM	Fri, Feb 3, 2017	4.56	4.59	4.55	4.57
1795	NYSE	CCM	Thu, Feb 2, 2017	4.52	4.58	4.52	4.58
1794	NYSE	CCM	Wed, Feb 1, 2017	4.57	4.59	4.57	4.57
1793	NYSE	CCM	Tue, Jan 31, 2017	4.57	4.57	4.56	4.57
1792	NYSE	CCM	Mon, Jan 30, 2017	4.55	4.59	4.55	4.58
1791	NYSE	CCM	Fri, Jan 27, 2017	4.57	4.57	4.57	4.57
1790	NYSE	CCM	Thu, Jan 26, 2017	4.54	4.57	4.54	4.57
1789	NYSE	CCM	Wed, Jan 25, 2017	4.54	4.57	4.51	4.57
1788	NYSE	CCM	Tue, Jan 24, 2017	4.51	4.56	4.50	4.56
1787	NYSE	CCM	Mon, Jan 23, 2017	4.52	4.57	4.52	4.54
1786	NYSE	CCM	Fri, Jan 20, 2017	4.53	4.55	4.52	4.53
1785	NYSE	CCM	Thu, Jan 19, 2017	4.53	4.54	4.52	4.53
1784	NYSE	CCM	Wed, Jan 18, 2017	4.55	4.55	4.52	4.54
1783	NYSE	CCM	Tue, Jan 17, 2017	4.55	4.55	4.52	4.55
1782	NYSE	CCM	Fri, Jan 13, 2017	4.55	4.55	4.52	4.55
1781	NYSE	CCM	Thu, Jan 12, 2017	4.57	4.57	4.50	4.54
1780	NYSE	CCM	Wed, Jan 11, 2017	4.57	4.57	4.53	4.53
1779	NYSE	CCM	Tue, Jan 10, 2017	4.58	4.58	4.52	4.56
1778	NYSE	CCM	Mon, Jan 9, 2017	4.60	4.60	4.55	4.58
1777	NYSE	CCM	Fri, Jan 6, 2017	4.63	4.63	4.57	4.57
1776	NYSE	CCM	Thu, Jan 5, 2017	4.58	4.62	4.58	4.60
1775	NYSE	CCM	Wed, Jan 4, 2017	4.60	4.60	4.54	4.58
1774	NYSE	CCM	Tue, Jan 3, 2017	4.56	4.63	4.53	4.59
1773	NYSE	CCM	Fri, Dec 30, 2016	4.55	4.62	4.52	4.60
1772	NYSE	CCM	Thu, Dec 29, 2016	4.56	4.61	4.54	4.54
1771	NYSE	CCM	Wed, Dec 28, 2016	4.50	4.58	4.50	4.53
1770	NYSE	CCM	Tue, Dec 27, 2016	4.51	4.52	4.41	4.51
1769	NYSE	CCM	Fri, Dec 23, 2016	4.51	4.52	4.50	4.50
1768	NYSE	CCM	Thu, Dec 22, 2016	4.52	4.52	4.50	4.52
1767	NYSE	CCM	Wed, Dec 21, 2016	4.50	4.51	4.50	4.51
1766	NYSE	CCM	Tue, Dec 20, 2016	4.48	4.54	4.25	4.50
1765	NYSE	CCM	Mon, Dec 19, 2016	4.51	4.51	4.46	4.50
1764	NYSE	CCM	Fri, Dec 16, 2016	4.56	4.60	4.50	4.55
1763	NYSE	CCM	Thu, Dec 15, 2016	4.51	4.52	4.50	4.52
1762	NYSE	CCM	Wed, Dec 14, 2016	4.47	4.55	4.47	4.55
1761	NYSE	CCM	Tue, Dec 13, 2016	4.52	4.52	4.52	4.52
1760	NYSE	CCM	Mon, Dec 12, 2016	4.50	4.61	4.50	4.51
1759	NYSE	CCM	Fri, Dec 9, 2016	4.49	4.62	4.40	4.50
1758	NYSE	CCM	Thu, Dec 8, 2016	4.61	4.61	4.51	4.56
1757	NYSE	CCM	Wed, Dec 7, 2016	4.59	4.59	4.51	4.59
1756	NYSE	CCM	Tue, Dec 6, 2016	4.53	4.59	4.52	4.53
1755	NYSE	CCM	Mon, Dec 5, 2016	4.54	4.54	4.45	4.50
1754	NYSE	CCM	Fri, Dec 2, 2016	4.52	4.59	4.50	4.51
1753	NYSE	CCM	Thu, Dec 1, 2016	4.45	4.58	4.42	4.50
1752	NYSE	CCM	Wed, Nov 30, 2016	4.52	4.52	4.42	4.52
1751	NYSE	CCM	Tue, Nov 29, 2016	4.54	4.55	4.48	4.50
1750	NYSE	CCM	Mon, Nov 28, 2016	4.20	4.60	4.20	4.54
1749	NYSE	CCM	Fri, Nov 25, 2016	4.40	4.42	4.20	4.20
1748	NYSE	CCM	Wed, Nov 23, 2016	4.40	4.42	4.40	4.42
1747	NYSE	CCM	Tue, Nov 22, 2016	4.40	4.42	4.40	4.42
1746	NYSE	CCM	Mon, Nov 21, 2016	4.41	4.42	4.40	4.42
1745	NYSE	CCM	Fri, Nov 18, 2016	4.42	4.42	4.40	4.42
1744	NYSE	CCM	Thu, Nov 17, 2016	4.40	4.44	4.40	4.42
1743	NYSE	CCM	Wed, Nov 16, 2016	4.37	4.44	4.37	4.42
1742	NYSE	CCM	Tue, Nov 15, 2016	4.36	4.44	4.36	4.41
1741	NYSE	CCM	Mon, Nov 14, 2016	4.40	4.45	4.32	4.40
1740	NYSE	CCM	Fri, Nov 11, 2016	4.37	4.46	4.37	4.42
1739	NYSE	CCM	Thu, Nov 10, 2016	4.26	4.44	4.14	4.43
1738	NYSE	CCM	Wed, Nov 9, 2016	4.24	4.44	4.24	4.41
1737	NYSE	CCM	Tue, Nov 8, 2016	4.40	4.50	4.36	4.40
1736	NYSE	CCM	Mon, Nov 7, 2016	4.42	4.44	4.32	4.40
1735	NYSE	CCM	Fri, Nov 4, 2016	4.27	4.44	4.26	4.41
1734	NYSE	CCM	Thu, Nov 3, 2016	4.09	4.29	4.09	4.29
1733	NYSE	CCM	Wed, Nov 2, 2016	4.14	4.30	4.14	4.30
1732	NYSE	CCM	Tue, Nov 1, 2016	4.36	4.36	4.25	4.29
1731	NYSE	CCM	Mon, Oct 31, 2016	4.36	4.45	4.36	4.41
1730	NYSE	CCM	Fri, Oct 28, 2016	4.37	4.41	4.36	4.40
1729	NYSE	CCM	Thu, Oct 27, 2016	4.42	4.43	4.40	4.41
1728	NYSE	CCM	Wed, Oct 26, 2016	4.42	4.42	4.38	4.38
1727	NYSE	CCM	Tue, Oct 25, 2016	4.40	4.43	4.40	4.40
1726	NYSE	CCM	Mon, Oct 24, 2016	4.37	4.47	4.37	4.41
1725	NYSE	CCM	Fri, Oct 21, 2016	4.32	4.37	4.32	4.37
1724	NYSE	CCM	Thu, Oct 20, 2016	4.34	4.39	4.28	4.36
1723	NYSE	CCM	Wed, Oct 19, 2016	4.32	4.37	4.32	4.36
1722	NYSE	CCM	Tue, Oct 18, 2016	4.25	4.32	4.20	4.29
1721	NYSE	CCM	Mon, Oct 17, 2016	4.27	4.28	4.18	4.18
1720	NYSE	CCM	Fri, Oct 14, 2016	4.30	4.32	4.28	4.28
1719	NYSE	CCM	Thu, Oct 13, 2016	4.34	4.34	4.18	4.29
1718	NYSE	CCM	Wed, Oct 12, 2016	4.25	4.33	4.24	4.32
1717	NYSE	CCM	Tue, Oct 11, 2016	4.21	4.21	4.02	4.18
1716	NYSE	CCM	Mon, Oct 10, 2016	4.17	4.23	4.17	4.22
1715	NYSE	CCM	Fri, Oct 7, 2016	4.17	4.21	4.17	4.17
1714	NYSE	CCM	Thu, Oct 6, 2016	4.15	4.17	4.12	4.16
1713	NYSE	CCM	Wed, Oct 5, 2016	4.15	4.18	4.10	4.15
1712	NYSE	CCM	Tue, Oct 4, 2016	3.87	4.11	3.87	4.10
1711	NYSE	CCM	Mon, Oct 3, 2016	3.88	3.93	3.85	3.87
1710	NYSE	CCM	Fri, Sep 30, 2016	3.86	3.98	3.82	3.98
1709	NYSE	CCM	Thu, Sep 29, 2016	4.00	4.07	3.81	3.89
1708	NYSE	CCM	Wed, Sep 28, 2016	3.93	3.95	3.86	3.86
1707	NYSE	CCM	Tue, Sep 27, 2016	3.92	3.92	3.80	3.80
1706	NYSE	CCM	Mon, Sep 26, 2016	3.93	3.96	3.82	3.95
1705	NYSE	CCM	Fri, Sep 23, 2016	3.94	3.94	3.77	3.80
1704	NYSE	CCM	Thu, Sep 22, 2016	3.99	4.00	3.94	3.97
1703	NYSE	CCM	Wed, Sep 21, 2016	3.85	3.92	3.85	3.88
1702	NYSE	CCM	Tue, Sep 20, 2016	4.02	4.03	3.85	3.88
1701	NYSE	CCM	Mon, Sep 19, 2016	4.08	4.08	3.81	3.83
1700	NYSE	CCM	Fri, Sep 16, 2016	4.06	4.10	4.02	4.02
1699	NYSE	CCM	Thu, Sep 15, 2016	4.11	4.12	4.08	4.08
1698	NYSE	CCM	Wed, Sep 14, 2016	4.15	4.17	4.13	4.13
1697	NYSE	CCM	Tue, Sep 13, 2016	4.14	4.17	4.13	4.13
1696	NYSE	CCM	Mon, Sep 12, 2016	4.24	4.24	4.20	4.20
1695	NYSE	CCM	Fri, Sep 9, 2016	4.21	4.21	4.20	4.20
1694	NYSE	CCM	Thu, Sep 8, 2016	4.24	4.25	4.24	4.24
1693	NYSE	CCM	Wed, Sep 7, 2016	4.22	4.22	4.22	4.22
1692	NYSE	CCM	Tue, Sep 6, 2016	4.20	4.24	4.20	4.22
1691	NYSE	CCM	Fri, Sep 2, 2016	4.24	4.25	4.21	4.24
1690	NYSE	CCM	Thu, Sep 1, 2016	0.00	0.00	0.00	4.24
1689	NYSE	CCM	Wed, Aug 31, 2016	4.20	4.24	4.15	4.24
1688	NYSE	CCM	Tue, Aug 30, 2016	4.21	4.24	4.20	4.23
1687	NYSE	CCM	Mon, Aug 29, 2016	4.28	4.30	4.19	4.30
1686	NYSE	CCM	Fri, Aug 26, 2016	4.33	4.33	4.28	4.29
1685	NYSE	CCM	Thu, Aug 25, 2016	4.33	4.37	4.30	4.37
1684	NYSE	CCM	Wed, Aug 24, 2016	4.33	4.38	4.30	4.37
1683	NYSE	CCM	Tue, Aug 23, 2016	4.35	4.38	4.30	4.30
1682	NYSE	CCM	Mon, Aug 22, 2016	4.35	4.37	4.33	4.37
1681	NYSE	CCM	Fri, Aug 19, 2016	4.37	4.38	4.30	4.37
1680	NYSE	CCM	Thu, Aug 18, 2016	4.28	4.33	4.28	4.33
1679	NYSE	CCM	Wed, Aug 17, 2016	4.29	4.30	4.28	4.29
1678	NYSE	CCM	Tue, Aug 16, 2016	4.34	4.34	4.30	4.30
1677	NYSE	CCM	Mon, Aug 15, 2016	4.31	4.37	4.30	4.37
1676	NYSE	CCM	Fri, Aug 12, 2016	4.33	4.34	4.29	4.34
1675	NYSE	CCM	Thu, Aug 11, 2016	4.31	4.33	4.29	4.30
1674	NYSE	CCM	Wed, Aug 10, 2016	4.29	4.33	4.29	4.30
1673	NYSE	CCM	Tue, Aug 9, 2016	4.29	4.34	4.29	4.32
1672	NYSE	CCM	Mon, Aug 8, 2016	4.32	4.36	4.32	4.32
1671	NYSE	CCM	Fri, Aug 5, 2016	4.34	4.36	4.32	4.36
1670	NYSE	CCM	Thu, Aug 4, 2016	4.34	4.35	4.30	4.30
1669	NYSE	CCM	Wed, Aug 3, 2016	4.38	4.38	4.34	4.35
1668	NYSE	CCM	Tue, Aug 2, 2016	4.39	4.39	4.31	4.35
1667	NYSE	CCM	Mon, Aug 1, 2016	4.35	4.37	4.35	4.35
1666	NYSE	CCM	Fri, Jul 29, 2016	4.38	4.38	4.35	4.35
1665	NYSE	CCM	Thu, Jul 28, 2016	4.31	4.37	4.30	4.32
1664	NYSE	CCM	Wed, Jul 27, 2016	4.34	4.38	4.31	4.34
1663	NYSE	CCM	Tue, Jul 26, 2016	4.37	4.39	4.34	4.37
1662	NYSE	CCM	Mon, Jul 25, 2016	4.46	4.46	4.36	4.39
1661	NYSE	CCM	Fri, Jul 22, 2016	4.34	4.55	4.34	4.42
1660	NYSE	CCM	Thu, Jul 21, 2016	4.31	4.35	4.31	4.34
1659	NYSE	CCM	Wed, Jul 20, 2016	4.33	4.35	4.32	4.34
1658	NYSE	CCM	Tue, Jul 19, 2016	4.35	4.37	4.34	4.36
1657	NYSE	CCM	Mon, Jul 18, 2016	4.42	4.42	4.29	4.36
1656	NYSE	CCM	Fri, Jul 15, 2016	4.42	4.44	4.27	4.38
1655	NYSE	CCM	Thu, Jul 14, 2016	4.33	4.42	4.30	4.42
1654	NYSE	CCM	Wed, Jul 13, 2016	4.32	4.39	4.19	4.38
1653	NYSE	CCM	Tue, Jul 12, 2016	4.30	4.40	4.28	4.34
1652	NYSE	CCM	Mon, Jul 11, 2016	4.20	4.45	4.20	4.29
1651	NYSE	CCM	Fri, Jul 8, 2016	3.89	3.92	3.80	3.88
1650	NYSE	CCM	Thu, Jul 7, 2016	3.76	3.94	3.63	3.82
1649	NYSE	CCM	Wed, Jul 6, 2016	3.81	3.89	3.76	3.76
1648	NYSE	CCM	Tue, Jul 5, 2016	3.81	3.88	3.81	3.88
1647	NYSE	CCM	Fri, Jul 1, 2016	3.80	3.89	3.79	3.82
1646	NYSE	CCM	Thu, Jun 30, 2016	3.88	3.90	3.78	3.85
1645	NYSE	CCM	Wed, Jun 29, 2016	3.96	3.96	3.83	3.89
1644	NYSE	CCM	Tue, Jun 28, 2016	3.53	3.83	3.53	3.76
1643	NYSE	CCM	Mon, Jun 27, 2016	3.68	3.77	3.52	3.52
1642	NYSE	CCM	Fri, Jun 24, 2016	3.70	3.83	3.67	3.76
1641	NYSE	CCM	Thu, Jun 23, 2016	3.83	3.84	3.79	3.79
1640	NYSE	CCM	Wed, Jun 22, 2016	3.87	3.89	3.85	3.85
1639	NYSE	CCM	Tue, Jun 21, 2016	3.87	3.88	3.81	3.83
1638	NYSE	CCM	Mon, Jun 20, 2016	3.78	3.90	3.78	3.84
1637	NYSE	CCM	Fri, Jun 17, 2016	3.70	3.83	3.62	3.78
1636	NYSE	CCM	Thu, Jun 16, 2016	3.72	3.75	3.62	3.69
1635	NYSE	CCM	Wed, Jun 15, 2016	3.68	3.82	3.61	3.70
1634	NYSE	CCM	Tue, Jun 14, 2016	3.66	4.06	3.66	3.71
1633	NYSE	CCM	Mon, Jun 13, 2016	3.64	3.75	3.61	3.69
1632	NYSE	CCM	Fri, Jun 10, 2016	3.69	3.76	3.61	3.73
1631	NYSE	CCM	Thu, Jun 9, 2016	3.71	3.78	3.66	3.72
1630	NYSE	CCM	Wed, Jun 8, 2016	3.76	3.80	3.72	3.72
1629	NYSE	CCM	Tue, Jun 7, 2016	3.80	3.85	3.70	3.80
1628	NYSE	CCM	Mon, Jun 6, 2016	3.84	3.84	3.70	3.71
1627	NYSE	CCM	Fri, Jun 3, 2016	3.85	3.87	3.82	3.85
1626	NYSE	CCM	Thu, Jun 2, 2016	3.75	3.91	3.75	3.85
1625	NYSE	CCM	Wed, Jun 1, 2016	3.91	3.93	3.71	3.71
1624	NYSE	CCM	Tue, May 31, 2016	3.89	3.93	3.84	3.93
1623	NYSE	CCM	Fri, May 27, 2016	3.82	3.99	3.82	3.90
1622	NYSE	CCM	Thu, May 26, 2016	3.84	3.97	3.84	3.95
1621	NYSE	CCM	Wed, May 25, 2016	3.86	3.95	3.76	3.92
1620	NYSE	CCM	Tue, May 24, 2016	3.72	3.95	3.51	3.87
1619	NYSE	CCM	Mon, May 23, 2016	4.00	4.10	3.74	3.87
1618	NYSE	CCM	Fri, May 20, 2016	3.69	3.76	3.58	3.68
1617	NYSE	CCM	Thu, May 19, 2016	3.71	3.74	3.54	3.59
1616	NYSE	CCM	Wed, May 18, 2016	3.75	3.82	3.75	3.79
1615	NYSE	CCM	Tue, May 17, 2016	3.83	3.88	3.82	3.82
1614	NYSE	CCM	Mon, May 16, 2016	3.78	3.90	3.74	3.82
1613	NYSE	CCM	Fri, May 13, 2016	3.85	3.90	3.72	3.77
1612	NYSE	CCM	Thu, May 12, 2016	4.10	4.10	3.67	3.75
1611	NYSE	CCM	Wed, May 11, 2016	4.25	4.36	4.20	4.20
1610	NYSE	CCM	Tue, May 10, 2016	4.56	4.59	4.25	4.25
1609	NYSE	CCM	Mon, May 9, 2016	4.80	4.80	4.56	4.60
1608	NYSE	CCM	Fri, May 6, 2016	4.82	4.89	4.81	4.82
1607	NYSE	CCM	Thu, May 5, 2016	4.82	4.89	4.82	4.83
1606	NYSE	CCM	Wed, May 4, 2016	4.83	5.00	4.81	4.82
1605	NYSE	CCM	Tue, May 3, 2016	4.81	4.89	4.80	4.81
1604	NYSE	CCM	Mon, May 2, 2016	4.90	4.90	4.83	4.85
1603	NYSE	CCM	Fri, Apr 29, 2016	4.82	4.93	4.81	4.89
1602	NYSE	CCM	Thu, Apr 28, 2016	4.81	4.87	4.80	4.80
1601	NYSE	CCM	Wed, Apr 27, 2016	4.88	4.90	4.87	4.87
1600	NYSE	CCM	Tue, Apr 26, 2016	4.87	4.91	4.83	4.88
1599	NYSE	CCM	Mon, Apr 25, 2016	4.84	4.89	4.82	4.82
1598	NYSE	CCM	Fri, Apr 22, 2016	4.86	4.89	4.84	4.88
1597	NYSE	CCM	Thu, Apr 21, 2016	4.84	4.92	4.83	4.83
1596	NYSE	CCM	Wed, Apr 20, 2016	4.87	4.97	4.82	4.95
1595	NYSE	CCM	Tue, Apr 19, 2016	4.90	4.97	4.81	4.83
1594	NYSE	CCM	Mon, Apr 18, 2016	4.81	5.00	4.81	4.95
1593	NYSE	CCM	Fri, Apr 15, 2016	4.81	4.91	4.81	4.85
1592	NYSE	CCM	Thu, Apr 14, 2016	4.89	4.95	4.88	4.92
1591	NYSE	CCM	Wed, Apr 13, 2016	4.84	5.00	4.83	4.95
1590	NYSE	CCM	Tue, Apr 12, 2016	4.78	4.94	4.78	4.87
1589	NYSE	CCM	Mon, Apr 11, 2016	4.93	4.93	4.78	4.81
1588	NYSE	CCM	Fri, Apr 8, 2016	4.90	4.98	4.89	4.96
1587	NYSE	CCM	Thu, Apr 7, 2016	4.88	4.90	4.88	4.88
1586	NYSE	CCM	Wed, Apr 6, 2016	4.90	4.90	4.80	4.90
1585	NYSE	CCM	Tue, Apr 5, 2016	4.92	4.92	4.92	4.90
1584	NYSE	CCM	Mon, Apr 4, 2016	4.95	5.00	4.92	4.92
1583	NYSE	CCM	Fri, Apr 1, 2016	4.90	5.00	4.81	4.99
1582	NYSE	CCM	Thu, Mar 31, 2016	4.97	5.00	4.94	4.92
1581	NYSE	CCM	Wed, Mar 30, 2016	4.85	5.00	4.85	4.97
1580	NYSE	CCM	Tue, Mar 29, 2016	4.70	4.87	4.70	4.84
1579	NYSE	CCM	Mon, Mar 28, 2016	4.90	4.90	4.77	4.84
1578	NYSE	CCM	Thu, Mar 24, 2016	4.89	4.90	4.81	4.85
1577	NYSE	CCM	Wed, Mar 23, 2016	4.98	4.98	4.80	4.85
1576	NYSE	CCM	Tue, Mar 22, 2016	4.99	4.99	4.87	4.95
1575	NYSE	CCM	Mon, Mar 21, 2016	4.90	5.02	4.89	5.02
1574	NYSE	CCM	Fri, Mar 18, 2016	4.92	4.92	4.82	4.84
1573	NYSE	CCM	Thu, Mar 17, 2016	5.00	5.00	4.86	4.90
1572	NYSE	CCM	Wed, Mar 16, 2016	4.82	4.99	4.82	4.99
1571	NYSE	CCM	Tue, Mar 15, 2016	4.84	4.84	4.84	4.77
1570	NYSE	CCM	Mon, Mar 14, 2016	4.96	4.96	4.84	4.84
1569	NYSE	CCM	Fri, Mar 11, 2016	4.69	4.69	4.69	4.93
1568	NYSE	CCM	Thu, Mar 10, 2016	4.75	4.75	4.75	4.69
1567	NYSE	CCM	Wed, Mar 9, 2016	4.75	4.75	4.63	4.75
1566	NYSE	CCM	Tue, Mar 8, 2016	4.83	4.83	4.68	4.75
1565	NYSE	CCM	Mon, Mar 7, 2016	4.70	4.80	4.67	4.80
1564	NYSE	CCM	Fri, Mar 4, 2016	4.65	4.88	4.51	4.60
1563	NYSE	CCM	Thu, Mar 3, 2016	4.61	4.65	4.58	4.60
1562	NYSE	CCM	Wed, Mar 2, 2016	4.63	4.64	4.55	4.55
1561	NYSE	CCM	Tue, Mar 1, 2016	4.60	4.63	4.56	4.61
1560	NYSE	CCM	Mon, Feb 29, 2016	4.74	4.78	4.57	4.58
1559	NYSE	CCM	Fri, Feb 26, 2016	4.79	4.88	4.74	4.82
1558	NYSE	CCM	Thu, Feb 25, 2016	4.84	4.88	4.75	4.83
1557	NYSE	CCM	Wed, Feb 24, 2016	4.79	4.82	4.76	4.81
1556	NYSE	CCM	Tue, Feb 23, 2016	4.78	4.79	4.70	4.73
1555	NYSE	CCM	Mon, Feb 22, 2016	4.85	4.85	4.78	4.78
1554	NYSE	CCM	Fri, Feb 19, 2016	4.76	4.88	4.76	4.82
1553	NYSE	CCM	Thu, Feb 18, 2016	4.86	4.88	4.75	4.82
1552	NYSE	CCM	Wed, Feb 17, 2016	4.86	4.88	4.80	4.84
1551	NYSE	CCM	Tue, Feb 16, 2016	4.69	4.88	4.69	4.76
1550	NYSE	CCM	Fri, Feb 12, 2016	4.61	4.83	4.61	4.71
1549	NYSE	CCM	Thu, Feb 11, 2016	4.46	4.63	4.46	4.52
1548	NYSE	CCM	Wed, Feb 10, 2016	4.73	4.73	4.56	4.66
1547	NYSE	CCM	Tue, Feb 9, 2016	4.55	4.85	4.52	4.60
1546	NYSE	CCM	Mon, Feb 8, 2016	4.81	4.84	4.61	4.61
1545	NYSE	CCM	Fri, Feb 5, 2016	4.82	4.95	4.82	4.87
1544	NYSE	CCM	Thu, Feb 4, 2016	4.86	4.95	4.86	4.90
1543	NYSE	CCM	Wed, Feb 3, 2016	4.82	4.94	4.82	4.90
1542	NYSE	CCM	Tue, Feb 2, 2016	4.95	4.95	4.81	4.82
1541	NYSE	CCM	Mon, Feb 1, 2016	4.70	5.05	4.70	5.00
1540	NYSE	CCM	Fri, Jan 29, 2016	4.64	4.81	4.56	4.72
1539	NYSE	CCM	Thu, Jan 28, 2016	4.48	4.76	4.48	4.64
1538	NYSE	CCM	Wed, Jan 27, 2016	4.50	4.82	4.50	4.62
1537	NYSE	CCM	Tue, Jan 26, 2016	4.57	4.59	4.47	4.47
1536	NYSE	CCM	Mon, Jan 25, 2016	4.49	4.70	4.49	4.62
1535	NYSE	CCM	Fri, Jan 22, 2016	4.40	4.58	4.40	4.52
1534	NYSE	CCM	Thu, Jan 21, 2016	4.12	4.61	4.11	4.40
1533	NYSE	CCM	Wed, Jan 20, 2016	4.30	4.33	4.07	4.19
1532	NYSE	CCM	Tue, Jan 19, 2016	4.30	4.51	4.30	4.38
1531	NYSE	CCM	Fri, Jan 15, 2016	4.38	4.47	4.26	4.38
1530	NYSE	CCM	Thu, Jan 14, 2016	4.22	4.55	4.22	4.39
1529	NYSE	CCM	Wed, Jan 13, 2016	4.60	4.69	4.31	4.32
1528	NYSE	CCM	Tue, Jan 12, 2016	4.67	4.72	4.60	4.60
1527	NYSE	CCM	Mon, Jan 11, 2016	4.67	4.73	4.66	4.66
1526	NYSE	CCM	Fri, Jan 8, 2016	4.72	4.82	4.62	4.67
1525	NYSE	CCM	Thu, Jan 7, 2016	4.90	4.91	4.66	4.70
1524	NYSE	CCM	Wed, Jan 6, 2016	4.97	5.01	4.96	4.99
1523	NYSE	CCM	Tue, Jan 5, 2016	4.80	5.13	4.76	5.06
1522	NYSE	CCM	Mon, Jan 4, 2016	4.79	4.83	4.74	4.77
1521	NYSE	CCM	Thu, Dec 31, 2015	4.97	4.97	4.81	4.84
1520	NYSE	CCM	Wed, Dec 30, 2015	4.81	5.18	4.81	4.98
1519	NYSE	CCM	Tue, Dec 29, 2015	4.94	4.97	4.81	4.81
1518	NYSE	CCM	Mon, Dec 28, 2015	4.80	4.96	4.80	4.94
1517	NYSE	CCM	Thu, Dec 24, 2015	5.00	5.07	4.76	4.82
1516	NYSE	CCM	Wed, Dec 23, 2015	4.74	4.98	4.70	4.90
1515	NYSE	CCM	Tue, Dec 22, 2015	5.50	5.50	5.38	5.48
1514	NYSE	CCM	Mon, Dec 21, 2015	5.60	5.63	5.42	5.48
1513	NYSE	CCM	Fri, Dec 18, 2015	5.44	5.80	5.39	5.60
1512	NYSE	CCM	Thu, Dec 17, 2015	5.31	5.77	5.28	5.42
1511	NYSE	CCM	Wed, Dec 16, 2015	4.83	5.38	4.83	5.20
1510	NYSE	CCM	Tue, Dec 15, 2015	4.93	4.99	4.81	4.85
1509	NYSE	CCM	Mon, Dec 14, 2015	5.08	5.08	5.00	5.00
1508	NYSE	CCM	Fri, Dec 11, 2015	4.80	5.13	4.78	5.09
1507	NYSE	CCM	Thu, Dec 10, 2015	4.60	4.72	4.45	4.46
1506	NYSE	CCM	Wed, Dec 9, 2015	4.60	4.70	4.58	4.63
1505	NYSE	CCM	Tue, Dec 8, 2015	4.55	4.69	4.54	4.62
1504	NYSE	CCM	Mon, Dec 7, 2015	4.68	4.74	4.62	4.66
1503	NYSE	CCM	Fri, Dec 4, 2015	4.74	4.75	4.65	4.69
1502	NYSE	CCM	Thu, Dec 3, 2015	4.70	4.94	4.70	4.77
1501	NYSE	CCM	Wed, Dec 2, 2015	4.65	4.88	4.65	4.76
1500	NYSE	CCM	Tue, Dec 1, 2015	4.78	4.90	4.45	4.64
1499	NYSE	CCM	Mon, Nov 30, 2015	4.70	4.96	4.65	4.84
1498	NYSE	CCM	Fri, Nov 27, 2015	4.52	4.86	4.51	4.75
1497	NYSE	CCM	Wed, Nov 25, 2015	4.56	4.73	4.55	4.66
1496	NYSE	CCM	Tue, Nov 24, 2015	4.40	4.74	4.40	4.52
1495	NYSE	CCM	Mon, Nov 23, 2015	4.52	4.60	4.41	4.41
1494	NYSE	CCM	Fri, Nov 20, 2015	4.67	4.76	4.60	4.62
1493	NYSE	CCM	Thu, Nov 19, 2015	4.96	5.09	4.65	4.65
1492	NYSE	CCM	Wed, Nov 18, 2015	4.98	5.09	4.95	4.95
1491	NYSE	CCM	Tue, Nov 17, 2015	4.98	5.01	4.98	4.98
1490	NYSE	CCM	Mon, Nov 16, 2015	4.98	5.00	4.98	4.98
1489	NYSE	CCM	Fri, Nov 13, 2015	4.98	5.03	4.98	4.98
1488	NYSE	CCM	Thu, Nov 12, 2015	4.97	4.98	4.95	4.98
1487	NYSE	CCM	Wed, Nov 11, 2015	4.99	5.01	4.95	4.95
1486	NYSE	CCM	Tue, Nov 10, 2015	5.01	5.05	4.96	5.01
1485	NYSE	CCM	Mon, Nov 9, 2015	5.03	5.08	5.00	5.02
1484	NYSE	CCM	Fri, Nov 6, 2015	5.04	5.10	4.99	5.09
1483	NYSE	CCM	Thu, Nov 5, 2015	5.08	5.10	5.00	5.02
1482	NYSE	CCM	Wed, Nov 4, 2015	5.01	5.13	4.99	5.04
1481	NYSE	CCM	Tue, Nov 3, 2015	5.07	5.11	4.81	5.03
1480	NYSE	CCM	Mon, Nov 2, 2015	4.98	5.15	4.98	5.12
1479	NYSE	CCM	Fri, Oct 30, 2015	5.05	5.05	4.95	5.03
1478	NYSE	CCM	Thu, Oct 29, 2015	5.09	5.11	5.05	5.09
1477	NYSE	CCM	Wed, Oct 28, 2015	5.16	5.16	5.04	5.16
1476	NYSE	CCM	Tue, Oct 27, 2015	5.02	5.33	5.02	5.22
1475	NYSE	CCM	Mon, Oct 26, 2015	5.12	5.14	5.05	5.05
1474	NYSE	CCM	Fri, Oct 23, 2015	5.15	5.15	5.07	5.12
1473	NYSE	CCM	Thu, Oct 22, 2015	5.12	5.17	5.11	5.11
1472	NYSE	CCM	Wed, Oct 21, 2015	5.18	5.20	5.09	5.10
1471	NYSE	CCM	Tue, Oct 20, 2015	5.20	5.30	5.10	5.23
1470	NYSE	CCM	Mon, Oct 19, 2015	5.20	5.29	5.19	5.29
1469	NYSE	CCM	Fri, Oct 16, 2015	5.16	5.25	5.08	5.25
1468	NYSE	CCM	Thu, Oct 15, 2015	4.94	5.19	4.94	5.06
1467	NYSE	CCM	Wed, Oct 14, 2015	5.01	5.06	4.91	4.99
1466	NYSE	CCM	Tue, Oct 13, 2015	5.01	5.05	5.00	5.01
1465	NYSE	CCM	Mon, Oct 12, 2015	4.88	5.09	4.88	5.09
1464	NYSE	CCM	Fri, Oct 9, 2015	4.85	5.03	4.85	5.02
1463	NYSE	CCM	Thu, Oct 8, 2015	5.01	5.05	4.84	5.03
1462	NYSE	CCM	Wed, Oct 7, 2015	4.70	5.09	4.70	5.05
1461	NYSE	CCM	Tue, Oct 6, 2015	4.75	4.77	4.60	4.66
1460	NYSE	CCM	Mon, Oct 5, 2015	4.76	4.82	4.73	4.76
1459	NYSE	CCM	Fri, Oct 2, 2015	4.60	4.77	4.60	4.77
1458	NYSE	CCM	Thu, Oct 1, 2015	4.63	4.74	4.63	4.72
1457	NYSE	CCM	Wed, Sep 30, 2015	4.72	4.75	4.65	4.65
1456	NYSE	CCM	Tue, Sep 29, 2015	4.75	4.77	4.65	4.65
1455	NYSE	CCM	Mon, Sep 28, 2015	4.76	4.87	4.66	4.74
1454	NYSE	CCM	Fri, Sep 25, 2015	4.92	4.93	4.86	4.87
1453	NYSE	CCM	Thu, Sep 24, 2015	4.86	5.03	4.86	4.95
1452	NYSE	CCM	Wed, Sep 23, 2015	5.06	5.09	4.92	4.92
1451	NYSE	CCM	Tue, Sep 22, 2015	5.10	5.17	5.01	5.02
1450	NYSE	CCM	Mon, Sep 21, 2015	5.21	5.21	5.13	5.16
1449	NYSE	CCM	Fri, Sep 18, 2015	5.18	5.24	5.02	5.22
1448	NYSE	CCM	Thu, Sep 17, 2015	5.13	5.25	5.13	5.20
1447	NYSE	CCM	Wed, Sep 16, 2015	5.07	5.19	5.07	5.17
1446	NYSE	CCM	Tue, Sep 15, 2015	4.94	5.10	4.94	5.01
1445	NYSE	CCM	Mon, Sep 14, 2015	5.10	5.10	4.94	4.99
1444	NYSE	CCM	Fri, Sep 11, 2015	5.12	5.13	4.96	5.05
1443	NYSE	CCM	Thu, Sep 10, 2015	5.03	5.24	5.03	5.10
1442	NYSE	CCM	Wed, Sep 9, 2015	5.05	5.18	5.05	5.12
1441	NYSE	CCM	Tue, Sep 8, 2015	4.91	5.14	4.91	5.01
1440	NYSE	CCM	Fri, Sep 4, 2015	4.88	5.09	4.88	4.90
1439	NYSE	CCM	Thu, Sep 3, 2015	4.97	5.12	4.97	4.98
1438	NYSE	CCM	Wed, Sep 2, 2015	4.99	5.05	4.93	4.93
1437	NYSE	CCM	Tue, Sep 1, 2015	5.00	5.15	4.94	4.95
1436	NYSE	CCM	Mon, Aug 31, 2015	5.01	5.34	5.01	5.19
1435	NYSE	CCM	Fri, Aug 28, 2015	4.98	5.25	4.98	5.14
1434	NYSE	CCM	Thu, Aug 27, 2015	4.85	5.11	4.81	5.06
1433	NYSE	CCM	Wed, Aug 26, 2015	4.54	4.87	4.53	4.74
1432	NYSE	CCM	Tue, Aug 25, 2015	4.80	4.89	4.51	4.51
1431	NYSE	CCM	Mon, Aug 24, 2015	4.80	4.89	4.53	4.58
1430	NYSE	CCM	Fri, Aug 21, 2015	4.87	5.03	4.87	4.99
1429	NYSE	CCM	Thu, Aug 20, 2015	4.99	5.07	4.86	4.96
1428	NYSE	CCM	Wed, Aug 19, 2015	5.25	5.25	5.00	5.09
1427	NYSE	CCM	Tue, Aug 18, 2015	5.59	5.60	5.23	5.27
1426	NYSE	CCM	Mon, Aug 17, 2015	5.49	5.49	5.31	5.38
1425	NYSE	CCM	Fri, Aug 14, 2015	5.30	5.49	5.20	5.37
1424	NYSE	CCM	Thu, Aug 13, 2015	4.99	5.30	4.99	5.26
1423	NYSE	CCM	Wed, Aug 12, 2015	4.91	5.01	4.84	4.93
1422	NYSE	CCM	Tue, Aug 11, 2015	5.00	5.09	4.76	4.83
1421	NYSE	CCM	Mon, Aug 10, 2015	5.04	5.60	5.00	5.09
1420	NYSE	CCM	Fri, Aug 7, 2015	5.27	5.30	4.82	4.89
1419	NYSE	CCM	Thu, Aug 6, 2015	5.47	5.47	5.25	5.28
1418	NYSE	CCM	Wed, Aug 5, 2015	5.47	5.50	5.38	5.40
1417	NYSE	CCM	Tue, Aug 4, 2015	5.50	5.60	5.45	5.53
1416	NYSE	CCM	Mon, Aug 3, 2015	5.72	5.74	5.55	5.59
1415	NYSE	CCM	Fri, Jul 31, 2015	5.85	5.90	5.65	5.71
1414	NYSE	CCM	Thu, Jul 30, 2015	5.85	5.88	5.80	5.80
1413	NYSE	CCM	Wed, Jul 29, 2015	5.84	5.91	5.81	5.87
1412	NYSE	CCM	Tue, Jul 28, 2015	5.87	5.97	5.80	5.80
1411	NYSE	CCM	Mon, Jul 27, 2015	5.95	6.00	5.73	5.80
1410	NYSE	CCM	Fri, Jul 24, 2015	6.09	6.14	6.05	6.13
1409	NYSE	CCM	Thu, Jul 23, 2015	6.12	6.23	6.02	6.09
1408	NYSE	CCM	Wed, Jul 22, 2015	6.27	6.33	6.01	6.04
1407	NYSE	CCM	Tue, Jul 21, 2015	6.25	6.34	6.25	6.34
1406	NYSE	CCM	Mon, Jul 20, 2015	6.45	6.45	6.26	6.27
1405	NYSE	CCM	Fri, Jul 17, 2015	6.72	6.72	6.44	6.45
1404	NYSE	CCM	Thu, Jul 16, 2015	6.30	6.88	6.25	6.59
1403	NYSE	CCM	Wed, Jul 15, 2015	6.40	6.45	6.25	6.33
1402	NYSE	CCM	Tue, Jul 14, 2015	6.37	6.41	6.14	6.40
1401	NYSE	CCM	Mon, Jul 13, 2015	6.30	6.43	6.30	6.40
1400	NYSE	CCM	Fri, Jul 10, 2015	6.49	6.49	6.31	6.39
1399	NYSE	CCM	Thu, Jul 9, 2015	6.10	6.50	6.10	6.33
1398	NYSE	CCM	Wed, Jul 8, 2015	5.90	5.99	5.71	5.94
1397	NYSE	CCM	Tue, Jul 7, 2015	6.27	6.28	5.50	5.99
1396	NYSE	CCM	Mon, Jul 6, 2015	6.69	6.69	6.14	6.29
1395	NYSE	CCM	Thu, Jul 2, 2015	6.99	7.01	6.71	6.79
1394	NYSE	CCM	Wed, Jul 1, 2015	7.07	7.13	6.97	7.07
1393	NYSE	CCM	Tue, Jun 30, 2015	7.48	7.48	6.98	7.05
1392	NYSE	CCM	Mon, Jun 29, 2015	7.30	7.48	7.28	7.44
1391	NYSE	CCM	Fri, Jun 26, 2015	7.32	7.61	7.32	7.43
1390	NYSE	CCM	Thu, Jun 25, 2015	7.61	7.69	7.45	7.68
1389	NYSE	CCM	Wed, Jun 24, 2015	7.76	7.76	7.53	7.60
1388	NYSE	CCM	Tue, Jun 23, 2015	7.79	7.93	7.49	7.72
1387	NYSE	CCM	Mon, Jun 22, 2015	7.69	8.01	7.66	7.66
1386	NYSE	CCM	Fri, Jun 19, 2015	7.77	7.77	7.30	7.64
1385	NYSE	CCM	Thu, Jun 18, 2015	7.68	7.97	7.68	7.85
1384	NYSE	CCM	Wed, Jun 17, 2015	7.80	8.14	7.64	7.75
1383	NYSE	CCM	Tue, Jun 16, 2015	7.73	7.89	7.71	7.76
1382	NYSE	CCM	Mon, Jun 15, 2015	7.95	7.95	7.48	7.73
1381	NYSE	CCM	Fri, Jun 12, 2015	7.00	8.23	6.98	7.99
1380	NYSE	CCM	Thu, Jun 11, 2015	6.82	7.04	6.76	7.00
1379	NYSE	CCM	Wed, Jun 10, 2015	6.86	7.00	6.71	6.78
1378	NYSE	CCM	Tue, Jun 9, 2015	6.90	6.90	6.82	6.82
1377	NYSE	CCM	Mon, Jun 8, 2015	6.80	6.98	6.80	6.93
1376	NYSE	CCM	Fri, Jun 5, 2015	6.80	6.88	6.80	6.82
1375	NYSE	CCM	Thu, Jun 4, 2015	6.82	6.85	6.73	6.83
1374	NYSE	CCM	Wed, Jun 3, 2015	6.63	6.88	6.63	6.80
1373	NYSE	CCM	Tue, Jun 2, 2015	6.98	7.00	6.60	6.69
1372	NYSE	CCM	Mon, Jun 1, 2015	6.94	7.06	6.81	6.97
1371	NYSE	CCM	Fri, May 29, 2015	6.76	6.99	6.72	6.89
1370	NYSE	CCM	Thu, May 28, 2015	6.67	6.77	6.60	6.70
1369	NYSE	CCM	Wed, May 27, 2015	6.81	6.88	6.60	6.78
1368	NYSE	CCM	Tue, May 26, 2015	7.25	7.25	6.74	6.81
1367	NYSE	CCM	Fri, May 22, 2015	7.03	7.25	6.95	7.25
1366	NYSE	CCM	Thu, May 21, 2015	7.04	7.24	7.00	7.00
1365	NYSE	CCM	Wed, May 20, 2015	7.21	7.21	7.00	7.06
1364	NYSE	CCM	Tue, May 19, 2015	7.00	7.19	6.96	7.15
1363	NYSE	CCM	Mon, May 18, 2015	6.98	7.03	6.98	7.03
1362	NYSE	CCM	Fri, May 15, 2015	6.80	7.10	6.80	7.01
1361	NYSE	CCM	Thu, May 14, 2015	6.81	6.83	6.72	6.76
1360	NYSE	CCM	Wed, May 13, 2015	6.78	6.87	6.72	6.82
1359	NYSE	CCM	Tue, May 12, 2015	6.78	6.86	6.60	6.79
1358	NYSE	CCM	Mon, May 11, 2015	6.88	6.97	6.81	6.91
1357	NYSE	CCM	Fri, May 8, 2015	6.95	6.95	6.84	6.92
1356	NYSE	CCM	Thu, May 7, 2015	7.05	7.05	6.80	6.90
1355	NYSE	CCM	Wed, May 6, 2015	7.11	7.11	6.96	7.01
1354	NYSE	CCM	Tue, May 5, 2015	7.15	7.15	6.80	6.99
1353	NYSE	CCM	Mon, May 4, 2015	7.10	7.19	7.01	7.19
1352	NYSE	CCM	Fri, May 1, 2015	7.18	7.18	7.00	7.05
1351	NYSE	CCM	Thu, Apr 30, 2015	7.03	7.16	7.00	7.16
1350	NYSE	CCM	Wed, Apr 29, 2015	7.19	7.26	7.01	7.03
1349	NYSE	CCM	Tue, Apr 28, 2015	7.21	7.32	7.12	7.23
1348	NYSE	CCM	Mon, Apr 27, 2015	7.16	7.24	7.10	7.19
1347	NYSE	CCM	Fri, Apr 24, 2015	6.98	7.19	6.98	7.13
1346	NYSE	CCM	Thu, Apr 23, 2015	7.00	7.04	6.90	7.00
1345	NYSE	CCM	Wed, Apr 22, 2015	6.77	7.05	6.75	6.96
1344	NYSE	CCM	Tue, Apr 21, 2015	6.59	6.81	6.55	6.81
1343	NYSE	CCM	Mon, Apr 20, 2015	6.51	6.64	6.51	6.54
1342	NYSE	CCM	Fri, Apr 17, 2015	6.70	6.71	6.50	6.55
1341	NYSE	CCM	Thu, Apr 16, 2015	6.50	6.74	6.50	6.73
1340	NYSE	CCM	Wed, Apr 15, 2015	6.46	6.55	6.36	6.48
1339	NYSE	CCM	Tue, Apr 14, 2015	6.69	6.75	6.39	6.45
1338	NYSE	CCM	Mon, Apr 13, 2015	6.22	6.75	6.22	6.65
1337	NYSE	CCM	Fri, Apr 10, 2015	6.50	6.58	6.22	6.36
1336	NYSE	CCM	Thu, Apr 9, 2015	6.66	6.66	6.46	6.53
1335	NYSE	CCM	Wed, Apr 8, 2015	6.09	6.59	5.95	6.58
1334	NYSE	CCM	Tue, Apr 7, 2015	5.92	6.15	5.75	6.05
1333	NYSE	CCM	Mon, Apr 6, 2015	5.82	5.91	5.70	5.91
1332	NYSE	CCM	Thu, Apr 2, 2015	5.85	5.92	5.81	5.85
1331	NYSE	CCM	Wed, Apr 1, 2015	5.83	5.89	5.80	5.84
1330	NYSE	CCM	Tue, Mar 31, 2015	5.79	5.91	5.76	5.87
1329	NYSE	CCM	Mon, Mar 30, 2015	6.01	6.14	5.80	5.82
1328	NYSE	CCM	Fri, Mar 27, 2015	5.77	6.00	5.77	5.96
1327	NYSE	CCM	Thu, Mar 26, 2015	6.47	6.47	5.75	5.81
1326	NYSE	CCM	Wed, Mar 25, 2015	6.38	6.49	6.15	6.42
1325	NYSE	CCM	Tue, Mar 24, 2015	6.30	6.64	6.20	6.28
1324	NYSE	CCM	Mon, Mar 23, 2015	6.67	6.90	6.62	6.79
1323	NYSE	CCM	Fri, Mar 20, 2015	6.72	6.72	6.62	6.67
1322	NYSE	CCM	Thu, Mar 19, 2015	6.68	6.72	6.54	6.72
1321	NYSE	CCM	Wed, Mar 18, 2015	6.77	6.77	6.69	6.69
1320	NYSE	CCM	Tue, Mar 17, 2015	6.77	6.79	6.70	6.74
1319	NYSE	CCM	Mon, Mar 16, 2015	6.72	6.86	6.70	6.77
1318	NYSE	CCM	Fri, Mar 13, 2015	6.79	6.83	6.40	6.44
1317	NYSE	CCM	Thu, Mar 12, 2015	6.76	6.88	6.76	6.80
1316	NYSE	CCM	Wed, Mar 11, 2015	6.81	6.92	6.75	6.80
1315	NYSE	CCM	Tue, Mar 10, 2015	6.78	6.87	6.75	6.85
1314	NYSE	CCM	Mon, Mar 9, 2015	6.92	6.93	6.85	6.90
1313	NYSE	CCM	Fri, Mar 6, 2015	6.86	6.93	6.85	6.92
1312	NYSE	CCM	Thu, Mar 5, 2015	6.78	6.89	6.75	6.84
1311	NYSE	CCM	Wed, Mar 4, 2015	6.79	6.87	6.75	6.78
1310	NYSE	CCM	Tue, Mar 3, 2015	6.75	6.98	6.75	6.83
1309	NYSE	CCM	Mon, Mar 2, 2015	6.86	7.00	6.80	6.80
1308	NYSE	CCM	Fri, Feb 27, 2015	6.79	6.86	6.79	6.86
1307	NYSE	CCM	Thu, Feb 26, 2015	6.87	6.99	6.78	6.81
1306	NYSE	CCM	Wed, Feb 25, 2015	6.99	6.99	6.87	6.88
1305	NYSE	CCM	Tue, Feb 24, 2015	6.81	7.09	6.81	7.05
1304	NYSE	CCM	Mon, Feb 23, 2015	6.64	6.82	6.64	6.75
1303	NYSE	CCM	Fri, Feb 20, 2015	6.63	6.75	6.63	6.66
1302	NYSE	CCM	Thu, Feb 19, 2015	6.75	6.75	6.50	6.74
1301	NYSE	CCM	Wed, Feb 18, 2015	6.48	6.93	6.48	6.70
1300	NYSE	CCM	Tue, Feb 17, 2015	6.80	6.88	6.80	6.80
1299	NYSE	CCM	Fri, Feb 13, 2015	6.88	6.93	6.84	6.84
1298	NYSE	CCM	Thu, Feb 12, 2015	6.92	6.99	6.88	6.94
1297	NYSE	CCM	Wed, Feb 11, 2015	6.83	7.04	6.83	6.87
1296	NYSE	CCM	Tue, Feb 10, 2015	7.02	7.05	6.81	6.83
1295	NYSE	CCM	Mon, Feb 9, 2015	7.08	7.15	7.00	7.03
1294	NYSE	CCM	Fri, Feb 6, 2015	7.24	7.24	7.00	7.08
1293	NYSE	CCM	Thu, Feb 5, 2015	7.40	7.40	6.86	7.31
1292	NYSE	CCM	Wed, Feb 4, 2015	7.06	7.31	7.02	7.25
1291	NYSE	CCM	Tue, Feb 3, 2015	6.84	7.00	6.80	6.91
1290	NYSE	CCM	Mon, Feb 2, 2015	6.56	6.88	6.50	6.73
1289	NYSE	CCM	Fri, Jan 30, 2015	6.94	6.95	6.55	6.64
1288	NYSE	CCM	Thu, Jan 29, 2015	7.07	7.07	6.90	6.97
1287	NYSE	CCM	Wed, Jan 28, 2015	7.20	7.25	6.91	6.98
1286	NYSE	CCM	Tue, Jan 27, 2015	7.10	7.34	7.10	7.25
1285	NYSE	CCM	Mon, Jan 26, 2015	7.39	7.47	7.26	7.30
1284	NYSE	CCM	Fri, Jan 23, 2015	7.36	7.41	7.30	7.35
1283	NYSE	CCM	Thu, Jan 22, 2015	7.25	7.46	7.25	7.39
1282	NYSE	CCM	Wed, Jan 21, 2015	7.54	7.58	7.24	7.37
1281	NYSE	CCM	Tue, Jan 20, 2015	7.71	7.71	7.55	7.65
1280	NYSE	CCM	Fri, Jan 16, 2015	7.40	7.77	7.35	7.69
1279	NYSE	CCM	Thu, Jan 15, 2015	7.39	7.50	7.25	7.43
1278	NYSE	CCM	Wed, Jan 14, 2015	7.31	7.31	7.04	7.23
1277	NYSE	CCM	Tue, Jan 13, 2015	7.45	7.45	7.25	7.28
1276	NYSE	CCM	Mon, Jan 12, 2015	7.48	7.48	7.05	7.27
1275	NYSE	CCM	Fri, Jan 9, 2015	7.00	7.41	6.92	7.30
1274	NYSE	CCM	Thu, Jan 8, 2015	6.75	7.07	6.58	6.91
1273	NYSE	CCM	Wed, Jan 7, 2015	6.75	6.75	6.56	6.68
1272	NYSE	CCM	Tue, Jan 6, 2015	6.74	6.75	6.49	6.63
1271	NYSE	CCM	Mon, Jan 5, 2015	6.44	6.83	6.31	6.60
1270	NYSE	CCM	Fri, Jan 2, 2015	6.44	6.45	6.26	6.45
1269	NYSE	CCM	Wed, Dec 31, 2014	6.40	6.45	6.21	6.41
1268	NYSE	CCM	Tue, Dec 30, 2014	6.20	6.45	6.20	6.31
1267	NYSE	CCM	Mon, Dec 29, 2014	6.07	6.20	5.95	6.19
1266	NYSE	CCM	Fri, Dec 26, 2014	5.92	6.06	5.91	6.04
1265	NYSE	CCM	Wed, Dec 24, 2014	6.04	6.04	5.87	5.87
1264	NYSE	CCM	Tue, Dec 23, 2014	6.05	6.10	5.79	5.98
1263	NYSE	CCM	Mon, Dec 22, 2014	6.18	6.19	6.03	6.08
1262	NYSE	CCM	Fri, Dec 19, 2014	6.03	6.31	6.03	6.21
1261	NYSE	CCM	Thu, Dec 18, 2014	6.10	6.13	6.00	6.06
1260	NYSE	CCM	Wed, Dec 17, 2014	6.34	6.46	5.74	5.95
1259	NYSE	CCM	Tue, Dec 16, 2014	6.78	6.78	6.38	6.40
1258	NYSE	CCM	Mon, Dec 15, 2014	6.40	6.63	6.35	6.40
1257	NYSE	CCM	Fri, Dec 12, 2014	6.42	6.55	6.35	6.38
1256	NYSE	CCM	Thu, Dec 11, 2014	6.80	6.80	6.41	6.42
1255	NYSE	CCM	Wed, Dec 10, 2014	6.50	6.83	6.50	6.62
1254	NYSE	CCM	Tue, Dec 9, 2014	6.45	6.50	6.34	6.49
1253	NYSE	CCM	Mon, Dec 8, 2014	6.65	6.78	6.51	6.60
1252	NYSE	CCM	Fri, Dec 5, 2014	6.74	6.79	6.56	6.61
1251	NYSE	CCM	Thu, Dec 4, 2014	6.85	6.88	6.66	6.66
1250	NYSE	CCM	Wed, Dec 3, 2014	6.74	7.08	6.73	6.91
1249	NYSE	CCM	Tue, Dec 2, 2014	6.74	6.87	6.71	6.73
1248	NYSE	CCM	Mon, Dec 1, 2014	6.98	7.03	6.75	6.76
1247	NYSE	CCM	Fri, Nov 28, 2014	7.10	7.11	6.92	6.95
1246	NYSE	CCM	Wed, Nov 26, 2014	7.26	7.27	7.10	7.10
1245	NYSE	CCM	Tue, Nov 25, 2014	7.15	7.31	7.15	7.20
1244	NYSE	CCM	Mon, Nov 24, 2014	7.01	7.29	7.01	7.07
1243	NYSE	CCM	Fri, Nov 21, 2014	6.92	7.16	6.92	7.06
1242	NYSE	CCM	Thu, Nov 20, 2014	7.11	7.25	6.90	6.91
1241	NYSE	CCM	Wed, Nov 19, 2014	6.90	7.17	6.90	7.11
1240	NYSE	CCM	Tue, Nov 18, 2014	7.80	7.80	6.96	6.96
1239	NYSE	CCM	Mon, Nov 17, 2014	7.11	7.26	6.94	6.94
1238	NYSE	CCM	Fri, Nov 14, 2014	7.20	7.20	7.11	7.15
1237	NYSE	CCM	Thu, Nov 13, 2014	7.25	7.25	7.16	7.20
1236	NYSE	CCM	Wed, Nov 12, 2014	7.22	7.28	7.15	7.19
1235	NYSE	CCM	Tue, Nov 11, 2014	7.17	7.28	7.15	7.15
1234	NYSE	CCM	Mon, Nov 10, 2014	7.20	7.27	7.16	7.21
1233	NYSE	CCM	Fri, Nov 7, 2014	7.26	7.26	7.16	7.20
1232	NYSE	CCM	Thu, Nov 6, 2014	7.33	7.35	7.13	7.13
1231	NYSE	CCM	Wed, Nov 5, 2014	7.20	7.26	7.15	7.15
1230	NYSE	CCM	Tue, Nov 4, 2014	7.36	7.38	7.11	7.11
1229	NYSE	CCM	Mon, Nov 3, 2014	7.33	7.40	7.27	7.35
1228	NYSE	CCM	Fri, Oct 31, 2014	7.44	7.49	7.40	7.40
1227	NYSE	CCM	Thu, Oct 30, 2014	7.42	7.55	7.28	7.28
1226	NYSE	CCM	Wed, Oct 29, 2014	7.48	7.49	7.34	7.40
1225	NYSE	CCM	Tue, Oct 28, 2014	7.43	7.48	7.28	7.38
1224	NYSE	CCM	Mon, Oct 27, 2014	7.42	7.57	7.38	7.45
1223	NYSE	CCM	Fri, Oct 24, 2014	7.40	7.54	7.30	7.39
1222	NYSE	CCM	Thu, Oct 23, 2014	7.69	7.69	7.33	7.33
1221	NYSE	CCM	Wed, Oct 22, 2014	7.34	7.67	7.34	7.67
1220	NYSE	CCM	Tue, Oct 21, 2014	7.72	7.72	7.34	7.44
1219	NYSE	CCM	Mon, Oct 20, 2014	7.42	7.72	7.37	7.72
1218	NYSE	CCM	Fri, Oct 17, 2014	7.15	7.45	7.14	7.42
1217	NYSE	CCM	Thu, Oct 16, 2014	7.14	7.14	6.99	7.08
1216	NYSE	CCM	Wed, Oct 15, 2014	6.96	7.17	6.84	7.15
1215	NYSE	CCM	Tue, Oct 14, 2014	6.97	7.19	6.84	7.11
1214	NYSE	CCM	Mon, Oct 13, 2014	6.86	7.02	6.83	6.86
1213	NYSE	CCM	Fri, Oct 10, 2014	7.32	7.38	6.80	6.98
1212	NYSE	CCM	Thu, Oct 9, 2014	7.45	7.45	7.26	7.31
1211	NYSE	CCM	Wed, Oct 8, 2014	7.24	7.30	7.20	7.30
1210	NYSE	CCM	Tue, Oct 7, 2014	7.26	7.33	7.15	7.27
1209	NYSE	CCM	Mon, Oct 6, 2014	7.53	7.72	7.32	7.35
1208	NYSE	CCM	Fri, Oct 3, 2014	7.30	7.77	7.22	7.53
1207	NYSE	CCM	Thu, Oct 2, 2014	7.22	7.33	7.20	7.24
1206	NYSE	CCM	Wed, Oct 1, 2014	7.20	7.29	7.20	7.20
1205	NYSE	CCM	Tue, Sep 30, 2014	7.30	7.34	7.20	7.20
1204	NYSE	CCM	Mon, Sep 29, 2014	7.26	7.46	7.20	7.20
1203	NYSE	CCM	Fri, Sep 26, 2014	7.35	7.44	7.35	7.36
1202	NYSE	CCM	Thu, Sep 25, 2014	7.30	7.41	7.30	7.36
1201	NYSE	CCM	Wed, Sep 24, 2014	7.20	7.36	7.20	7.30
1200	NYSE	CCM	Tue, Sep 23, 2014	7.15	7.32	7.10	7.18
1199	NYSE	CCM	Mon, Sep 22, 2014	7.42	7.42	7.02	7.09
1198	NYSE	CCM	Fri, Sep 19, 2014	7.74	7.74	6.99	7.60
1197	NYSE	CCM	Thu, Sep 18, 2014	7.69	7.71	7.58	7.70
1196	NYSE	CCM	Wed, Sep 17, 2014	7.58	7.78	7.58	7.66
1195	NYSE	CCM	Tue, Sep 16, 2014	7.09	7.80	7.06	7.58
1194	NYSE	CCM	Mon, Sep 15, 2014	8.01	8.01	7.18	7.25
1193	NYSE	CCM	Fri, Sep 12, 2014	8.00	8.03	7.90	7.96
1192	NYSE	CCM	Thu, Sep 11, 2014	8.17	8.17	7.79	7.85
1191	NYSE	CCM	Wed, Sep 10, 2014	8.14	8.14	7.94	7.94
1190	NYSE	CCM	Tue, Sep 9, 2014	8.25	8.25	8.06	8.06
1189	NYSE	CCM	Mon, Sep 8, 2014	8.22	8.25	7.93	8.25
1188	NYSE	CCM	Fri, Sep 5, 2014	8.09	8.18	8.09	8.18
1187	NYSE	CCM	Thu, Sep 4, 2014	8.11	8.23	7.88	8.00
1186	NYSE	CCM	Wed, Sep 3, 2014	8.13	8.18	8.00	8.09
1185	NYSE	CCM	Tue, Sep 2, 2014	8.16	8.19	8.09	8.11
1184	NYSE	CCM	Fri, Aug 29, 2014	8.15	8.18	8.14	8.14
1183	NYSE	CCM	Thu, Aug 28, 2014	8.12	8.20	7.92	8.15
1182	NYSE	CCM	Wed, Aug 27, 2014	8.00	8.20	7.94	8.20
1181	NYSE	CCM	Tue, Aug 26, 2014	8.00	8.15	7.96	8.01
1180	NYSE	CCM	Mon, Aug 25, 2014	8.03	8.03	7.93	7.93
1179	NYSE	CCM	Fri, Aug 22, 2014	7.82	7.99	7.82	7.94
1178	NYSE	CCM	Thu, Aug 21, 2014	7.95	7.95	7.83	7.89
1177	NYSE	CCM	Wed, Aug 20, 2014	7.80	7.95	7.73	7.95
1176	NYSE	CCM	Tue, Aug 19, 2014	7.65	7.90	7.65	7.78
1175	NYSE	CCM	Mon, Aug 18, 2014	7.91	7.91	7.71	7.74
1174	NYSE	CCM	Fri, Aug 15, 2014	8.02	8.13	7.91	7.91
1173	NYSE	CCM	Thu, Aug 14, 2014	7.74	8.12	7.73	8.10
1172	NYSE	CCM	Wed, Aug 13, 2014	7.90	7.90	7.74	7.76
1171	NYSE	CCM	Tue, Aug 12, 2014	7.88	7.89	7.78	7.82
1170	NYSE	CCM	Mon, Aug 11, 2014	7.92	7.92	7.76	7.90
1169	NYSE	CCM	Fri, Aug 8, 2014	7.65	7.79	7.60	7.79
1168	NYSE	CCM	Thu, Aug 7, 2014	7.66	7.98	7.61	7.66
1167	NYSE	CCM	Wed, Aug 6, 2014	7.80	7.87	7.70	7.70
1166	NYSE	CCM	Tue, Aug 5, 2014	7.98	8.25	7.70	8.00
1165	NYSE	CCM	Mon, Aug 4, 2014	8.27	8.45	7.90	8.31
1164	NYSE	CCM	Fri, Aug 1, 2014	8.32	8.37	8.20	8.27
1163	NYSE	CCM	Thu, Jul 31, 2014	8.38	8.38	8.20	8.31
1162	NYSE	CCM	Wed, Jul 30, 2014	8.32	8.64	8.17	8.54
1161	NYSE	CCM	Tue, Jul 29, 2014	8.55	8.56	8.14	8.14
1160	NYSE	CCM	Mon, Jul 28, 2014	8.31	8.64	8.27	8.49
1159	NYSE	CCM	Fri, Jul 25, 2014	8.50	8.50	7.75	8.00
1158	NYSE	CCM	Thu, Jul 24, 2014	9.38	9.41	8.43	8.60
1157	NYSE	CCM	Wed, Jul 23, 2014	8.50	9.50	8.32	9.39
1156	NYSE	CCM	Tue, Jul 22, 2014	8.38	8.54	8.36	8.48
1155	NYSE	CCM	Mon, Jul 21, 2014	8.50	8.54	8.26	8.36
1154	NYSE	CCM	Fri, Jul 18, 2014	8.24	8.59	8.24	8.56
1153	NYSE	CCM	Thu, Jul 17, 2014	8.32	8.34	8.22	8.30
1152	NYSE	CCM	Wed, Jul 16, 2014	8.34	8.34	8.17	8.23
1151	NYSE	CCM	Tue, Jul 15, 2014	8.15	8.34	8.10	8.33
1150	NYSE	CCM	Mon, Jul 14, 2014	8.24	8.24	8.03	8.09
1149	NYSE	CCM	Fri, Jul 11, 2014	8.02	8.20	8.01	8.13
1148	NYSE	CCM	Thu, Jul 10, 2014	8.00	8.09	7.52	8.09
1147	NYSE	CCM	Wed, Jul 9, 2014	8.07	8.07	7.92	8.00
1146	NYSE	CCM	Tue, Jul 8, 2014	8.14	8.14	7.58	7.91
1145	NYSE	CCM	Mon, Jul 7, 2014	8.19	8.20	8.10	8.14
1144	NYSE	CCM	Thu, Jul 3, 2014	8.07	8.25	8.05	8.25
1143	NYSE	CCM	Wed, Jul 2, 2014	7.95	8.21	7.86	8.08
1142	NYSE	CCM	Tue, Jul 1, 2014	8.00	8.17	7.81	7.99
1141	NYSE	CCM	Mon, Jun 30, 2014	7.75	8.15	7.71	8.03
1140	NYSE	CCM	Fri, Jun 27, 2014	8.00	8.00	7.81	7.81
1139	NYSE	CCM	Thu, Jun 26, 2014	7.95	8.12	7.95	8.02
1138	NYSE	CCM	Wed, Jun 25, 2014	8.10	8.25	7.66	8.01
1137	NYSE	CCM	Tue, Jun 24, 2014	7.99	8.30	7.85	8.12
1136	NYSE	CCM	Mon, Jun 23, 2014	7.70	7.96	7.70	7.94
1135	NYSE	CCM	Fri, Jun 20, 2014	7.60	7.65	7.60	7.65
1134	NYSE	CCM	Thu, Jun 19, 2014	7.45	7.64	7.45	7.56
1133	NYSE	CCM	Wed, Jun 18, 2014	7.65	7.80	7.35	7.41
1132	NYSE	CCM	Tue, Jun 17, 2014	7.19	7.78	7.17	7.67
1131	NYSE	CCM	Mon, Jun 16, 2014	7.36	7.37	7.20	7.25
1130	NYSE	CCM	Fri, Jun 13, 2014	7.47	7.51	7.13	7.25
1129	NYSE	CCM	Thu, Jun 12, 2014	7.54	7.63	7.43	7.49
1128	NYSE	CCM	Wed, Jun 11, 2014	7.89	7.89	7.48	7.59
1127	NYSE	CCM	Tue, Jun 10, 2014	7.90	7.90	7.63	7.90
1126	NYSE	CCM	Mon, Jun 9, 2014	7.74	7.90	7.66	7.90
1125	NYSE	CCM	Fri, Jun 6, 2014	7.59	7.85	7.47	7.79
1124	NYSE	CCM	Thu, Jun 5, 2014	7.48	7.79	7.48	7.61
1123	NYSE	CCM	Wed, Jun 4, 2014	7.99	7.99	7.37	7.51
1122	NYSE	CCM	Tue, Jun 3, 2014	7.18	7.98	7.11	7.98
1121	NYSE	CCM	Mon, Jun 2, 2014	7.23	7.29	7.05	7.26
1120	NYSE	CCM	Fri, May 30, 2014	7.05	7.21	7.02	7.17
1119	NYSE	CCM	Thu, May 29, 2014	7.33	7.35	7.03	7.10
1118	NYSE	CCM	Wed, May 28, 2014	7.35	7.48	6.98	7.11
1117	NYSE	CCM	Tue, May 27, 2014	6.74	7.37	6.66	7.36
1116	NYSE	CCM	Fri, May 23, 2014	6.79	6.79	6.52	6.66
1115	NYSE	CCM	Thu, May 22, 2014	5.90	6.88	5.90	6.71
1114	NYSE	CCM	Wed, May 21, 2014	5.93	6.09	5.81	5.81
1113	NYSE	CCM	Tue, May 20, 2014	5.92	5.93	5.83	5.85
1112	NYSE	CCM	Mon, May 19, 2014	6.02	6.15	5.82	5.91
1111	NYSE	CCM	Fri, May 16, 2014	6.07	6.12	5.95	6.02
1110	NYSE	CCM	Thu, May 15, 2014	6.10	6.10	5.87	6.01
1109	NYSE	CCM	Wed, May 14, 2014	6.01	6.21	5.90	6.04
1108	NYSE	CCM	Tue, May 13, 2014	6.40	6.43	6.08	6.12
1107	NYSE	CCM	Mon, May 12, 2014	6.09	6.26	6.00	6.15
1106	NYSE	CCM	Fri, May 9, 2014	5.84	6.06	5.84	6.02
1105	NYSE	CCM	Thu, May 8, 2014	6.14	6.21	5.81	5.84
1104	NYSE	CCM	Wed, May 7, 2014	6.36	6.43	6.11	6.14
1103	NYSE	CCM	Tue, May 6, 2014	6.60	6.70	6.18	6.38
1102	NYSE	CCM	Mon, May 5, 2014	6.73	6.73	6.46	6.54
1101	NYSE	CCM	Fri, May 2, 2014	6.90	6.93	6.71	6.73
1100	NYSE	CCM	Thu, May 1, 2014	6.79	7.00	6.71	6.88
1099	NYSE	CCM	Wed, Apr 30, 2014	6.70	6.95	6.70	6.93
1098	NYSE	CCM	Tue, Apr 29, 2014	6.52	6.80	6.47	6.74
1097	NYSE	CCM	Mon, Apr 28, 2014	7.14	7.16	6.21	6.46
1096	NYSE	CCM	Fri, Apr 25, 2014	7.31	7.33	7.10	7.12
1095	NYSE	CCM	Thu, Apr 24, 2014	7.29	7.54	7.16	7.40
1094	NYSE	CCM	Wed, Apr 23, 2014	7.32	7.36	7.20	7.31
1093	NYSE	CCM	Tue, Apr 22, 2014	7.52	7.65	7.33	7.37
1092	NYSE	CCM	Mon, Apr 21, 2014	7.47	7.89	7.25	7.56
1091	NYSE	CCM	Thu, Apr 17, 2014	7.17	7.46	7.17	7.39
1090	NYSE	CCM	Wed, Apr 16, 2014	7.15	7.18	7.03	7.13
1089	NYSE	CCM	Tue, Apr 15, 2014	7.31	7.56	7.10	7.19
1088	NYSE	CCM	Mon, Apr 14, 2014	7.50	7.62	7.12	7.32
1087	NYSE	CCM	Fri, Apr 11, 2014	7.50	7.69	7.50	7.52
1086	NYSE	CCM	Thu, Apr 10, 2014	7.82	7.88	7.50	7.57
1085	NYSE	CCM	Wed, Apr 9, 2014	7.83	7.94	7.70	7.83
1084	NYSE	CCM	Tue, Apr 8, 2014	7.53	8.11	7.52	7.80
1083	NYSE	CCM	Mon, Apr 7, 2014	7.51	7.83	7.50	7.51
1082	NYSE	CCM	Fri, Apr 4, 2014	8.13	8.13	7.52	7.56
1081	NYSE	CCM	Thu, Apr 3, 2014	8.43	8.43	8.01	8.10
1080	NYSE	CCM	Wed, Apr 2, 2014	8.26	8.48	8.01	8.40
1079	NYSE	CCM	Tue, Apr 1, 2014	7.58	8.40	7.55	8.26
1078	NYSE	CCM	Mon, Mar 31, 2014	7.42	7.56	7.42	7.55
1077	NYSE	CCM	Fri, Mar 28, 2014	7.29	7.63	7.26	7.43
1076	NYSE	CCM	Thu, Mar 27, 2014	7.77	7.77	7.26	7.33
1075	NYSE	CCM	Wed, Mar 26, 2014	8.05	8.09	7.69	7.73
1074	NYSE	CCM	Tue, Mar 25, 2014	8.03	8.18	7.99	7.99
1073	NYSE	CCM	Mon, Mar 24, 2014	8.07	8.14	7.83	7.98
1072	NYSE	CCM	Fri, Mar 21, 2014	8.28	8.47	8.00	8.14
1071	NYSE	CCM	Thu, Mar 20, 2014	8.26	8.59	8.25	8.25
1070	NYSE	CCM	Wed, Mar 19, 2014	8.16	8.64	8.16	8.43
1069	NYSE	CCM	Tue, Mar 18, 2014	8.11	8.29	8.05	8.22
1068	NYSE	CCM	Mon, Mar 17, 2014	8.21	8.63	7.90	8.08
1067	NYSE	CCM	Fri, Mar 14, 2014	7.35	7.59	7.13	7.36
1066	NYSE	CCM	Thu, Mar 13, 2014	8.10	8.38	7.36	7.50
1065	NYSE	CCM	Wed, Mar 12, 2014	8.84	8.84	8.03	8.06
1064	NYSE	CCM	Tue, Mar 11, 2014	8.75	9.00	8.57	8.91
1063	NYSE	CCM	Mon, Mar 10, 2014	9.53	9.54	7.96	8.75
1062	NYSE	CCM	Fri, Mar 7, 2014	9.69	9.89	9.40	9.61
1061	NYSE	CCM	Thu, Mar 6, 2014	10.00	10.08	9.41	9.73
1060	NYSE	CCM	Wed, Mar 5, 2014	9.10	10.08	9.10	9.96
1059	NYSE	CCM	Tue, Mar 4, 2014	9.42	9.42	9.01	9.11
1058	NYSE	CCM	Mon, Mar 3, 2014	8.92	9.63	8.74	8.90
1057	NYSE	CCM	Fri, Feb 28, 2014	8.81	8.98	8.77	8.87
1056	NYSE	CCM	Thu, Feb 27, 2014	8.98	9.02	8.68	8.81
1055	NYSE	CCM	Wed, Feb 26, 2014	8.55	9.12	8.50	8.96
1054	NYSE	CCM	Tue, Feb 25, 2014	8.89	8.89	8.10	8.45
1053	NYSE	CCM	Mon, Feb 24, 2014	8.75	9.37	8.50	8.80
1052	NYSE	CCM	Fri, Feb 21, 2014	7.30	8.60	7.26	8.50
1051	NYSE	CCM	Thu, Feb 20, 2014	7.36	7.40	7.09	7.30
1050	NYSE	CCM	Wed, Feb 19, 2014	6.54	7.36	6.50	7.30
1049	NYSE	CCM	Tue, Feb 18, 2014	6.23	6.73	6.23	6.56
1048	NYSE	CCM	Fri, Feb 14, 2014	6.47	6.47	6.01	6.11
1047	NYSE	CCM	Thu, Feb 13, 2014	5.88	6.56	5.88	6.40
1046	NYSE	CCM	Wed, Feb 12, 2014	6.00	6.00	5.82	5.89
1045	NYSE	CCM	Tue, Feb 11, 2014	5.55	6.00	5.45	6.00
1044	NYSE	CCM	Mon, Feb 10, 2014	5.55	5.55	5.49	5.52
1043	NYSE	CCM	Fri, Feb 7, 2014	5.52	5.53	5.45	5.52
1042	NYSE	CCM	Thu, Feb 6, 2014	5.50	5.54	5.47	5.52
1041	NYSE	CCM	Wed, Feb 5, 2014	5.50	5.54	5.46	5.47
1040	NYSE	CCM	Tue, Feb 4, 2014	5.47	5.59	5.46	5.54
1039	NYSE	CCM	Mon, Feb 3, 2014	5.55	5.55	5.48	5.51
1038	NYSE	CCM	Fri, Jan 31, 2014	5.63	5.63	5.47	5.50
1037	NYSE	CCM	Thu, Jan 30, 2014	5.50	5.50	5.41	5.45
1036	NYSE	CCM	Wed, Jan 29, 2014	5.38	5.55	5.38	5.50
1035	NYSE	CCM	Tue, Jan 28, 2014	5.25	5.65	5.25	5.49
1034	NYSE	CCM	Mon, Jan 27, 2014	5.31	5.58	5.20	5.23
1033	NYSE	CCM	Fri, Jan 24, 2014	5.24	5.28	4.95	5.20
1032	NYSE	CCM	Thu, Jan 23, 2014	5.35	5.40	5.20	5.29
1031	NYSE	CCM	Wed, Jan 22, 2014	5.90	6.02	5.37	5.42
1030	NYSE	CCM	Tue, Jan 21, 2014	6.05	6.10	5.86	5.88
1029	NYSE	CCM	Fri, Jan 17, 2014	5.99	6.35	5.90	6.00
1028	NYSE	CCM	Thu, Jan 16, 2014	5.50	5.90	5.50	5.79
1027	NYSE	CCM	Wed, Jan 15, 2014	5.81	5.96	5.74	5.92
1026	NYSE	CCM	Tue, Jan 14, 2014	5.91	5.98	5.58	5.83
1025	NYSE	CCM	Mon, Jan 13, 2014	5.96	6.00	5.86	5.87
1024	NYSE	CCM	Fri, Jan 10, 2014	5.99	6.01	5.73	5.89
1023	NYSE	CCM	Thu, Jan 9, 2014	6.09	6.09	5.66	5.92
1022	NYSE	CCM	Wed, Jan 8, 2014	5.79	6.20	5.76	6.04
1021	NYSE	CCM	Tue, Jan 7, 2014	5.70	5.74	5.58	5.73
1020	NYSE	CCM	Mon, Jan 6, 2014	5.50	5.50	5.43	5.43
1019	NYSE	CCM	Fri, Jan 3, 2014	5.44	5.50	5.42	5.47
1018	NYSE	CCM	Thu, Jan 2, 2014	5.48	5.48	5.42	5.47
1017	NYSE	CCM	Tue, Dec 31, 2013	5.45	5.48	5.41	5.48
1016	NYSE	CCM	Mon, Dec 30, 2013	5.50	5.50	5.40	5.48
1015	NYSE	CCM	Fri, Dec 27, 2013	5.45	5.48	5.45	5.48
1014	NYSE	CCM	Thu, Dec 26, 2013	5.50	5.50	5.41	5.49
1013	NYSE	CCM	Tue, Dec 24, 2013	5.36	5.45	5.36	5.45
1012	NYSE	CCM	Mon, Dec 23, 2013	5.45	5.45	5.36	5.42
1011	NYSE	CCM	Fri, Dec 20, 2013	5.48	5.50	5.35	5.49
1010	NYSE	CCM	Thu, Dec 19, 2013	5.49	5.50	5.35	5.44
1009	NYSE	CCM	Wed, Dec 18, 2013	5.45	5.64	5.44	5.49
1008	NYSE	CCM	Tue, Dec 17, 2013	5.37	5.49	5.37	5.39
1007	NYSE	CCM	Mon, Dec 16, 2013	5.43	5.47	5.36	5.37
1006	NYSE	CCM	Fri, Dec 13, 2013	5.43	5.45	5.35	5.35
1005	NYSE	CCM	Thu, Dec 12, 2013	5.46	5.48	5.41	5.41
1004	NYSE	CCM	Wed, Dec 11, 2013	5.49	5.50	5.45	5.50
1003	NYSE	CCM	Tue, Dec 10, 2013	5.42	5.52	5.37	5.50
1002	NYSE	CCM	Mon, Dec 9, 2013	5.35	5.57	5.34	5.49
1001	NYSE	CCM	Fri, Dec 6, 2013	5.40	5.44	5.31	5.32
1000	NYSE	CCM	Thu, Dec 5, 2013	5.28	5.38	5.28	5.34
999	NYSE	CCM	Wed, Dec 4, 2013	5.23	5.33	5.20	5.25
998	NYSE	CCM	Tue, Dec 3, 2013	5.37	5.38	5.25	5.28
997	NYSE	CCM	Mon, Dec 2, 2013	5.30	5.30	5.19	5.23
996	NYSE	CCM	Fri, Nov 29, 2013	5.34	5.34	5.26	5.27
995	NYSE	CCM	Wed, Nov 27, 2013	5.39	5.40	5.35	5.35
994	NYSE	CCM	Tue, Nov 26, 2013	5.38	5.40	5.35	5.39
993	NYSE	CCM	Mon, Nov 25, 2013	5.30	5.40	5.30	5.34
992	NYSE	CCM	Fri, Nov 22, 2013	5.19	5.32	5.14	5.26
991	NYSE	CCM	Thu, Nov 21, 2013	5.37	5.39	5.29	5.32
990	NYSE	CCM	Wed, Nov 20, 2013	5.40	5.40	5.30	5.36
989	NYSE	CCM	Tue, Nov 19, 2013	5.40	5.45	5.29	5.40
988	NYSE	CCM	Mon, Nov 18, 2013	5.04	5.40	5.04	5.39
987	NYSE	CCM	Fri, Nov 15, 2013	5.14	5.18	4.91	5.11
986	NYSE	CCM	Thu, Nov 14, 2013	4.97	5.00	4.92	4.95
985	NYSE	CCM	Wed, Nov 13, 2013	5.06	5.15	4.96	4.96
984	NYSE	CCM	Tue, Nov 12, 2013	5.33	5.33	5.08	5.08
983	NYSE	CCM	Mon, Nov 11, 2013	5.10	5.40	5.10	5.29
982	NYSE	CCM	Fri, Nov 8, 2013	5.13	5.16	5.12	5.12
981	NYSE	CCM	Thu, Nov 7, 2013	5.34	5.34	5.12	5.13
980	NYSE	CCM	Wed, Nov 6, 2013	5.37	5.37	5.12	5.28
979	NYSE	CCM	Tue, Nov 5, 2013	5.14	5.39	5.12	5.28
978	NYSE	CCM	Mon, Nov 4, 2013	5.20	5.21	5.01	5.17
977	NYSE	CCM	Fri, Nov 1, 2013	5.25	5.26	5.15	5.22
976	NYSE	CCM	Thu, Oct 31, 2013	5.28	5.34	5.25	5.25
975	NYSE	CCM	Wed, Oct 30, 2013	5.25	5.36	5.25	5.28
974	NYSE	CCM	Tue, Oct 29, 2013	5.40	5.40	5.25	5.25
973	NYSE	CCM	Mon, Oct 28, 2013	5.45	5.45	5.35	5.43
972	NYSE	CCM	Fri, Oct 25, 2013	5.45	5.47	5.45	5.45
971	NYSE	CCM	Thu, Oct 24, 2013	5.50	5.50	5.45	5.48
970	NYSE	CCM	Wed, Oct 23, 2013	5.53	5.68	5.47	5.50
969	NYSE	CCM	Tue, Oct 22, 2013	5.55	5.70	5.47	5.50
968	NYSE	CCM	Mon, Oct 21, 2013	5.57	5.59	5.52	5.59
967	NYSE	CCM	Fri, Oct 18, 2013	5.50	5.59	5.48	5.59
966	NYSE	CCM	Thu, Oct 17, 2013	5.50	5.50	5.43	5.50
965	NYSE	CCM	Wed, Oct 16, 2013	5.51	5.90	5.41	5.54
964	NYSE	CCM	Tue, Oct 15, 2013	5.50	5.50	5.43	5.43
963	NYSE	CCM	Mon, Oct 14, 2013	5.44	5.56	5.41	5.51
962	NYSE	CCM	Fri, Oct 11, 2013	5.41	5.45	5.40	5.40
961	NYSE	CCM	Thu, Oct 10, 2013	5.38	5.45	5.38	5.39
960	NYSE	CCM	Wed, Oct 9, 2013	5.26	5.33	5.22	5.22
959	NYSE	CCM	Tue, Oct 8, 2013	5.46	5.46	5.31	5.31
958	NYSE	CCM	Mon, Oct 7, 2013	5.14	5.55	5.11	5.41
957	NYSE	CCM	Fri, Oct 4, 2013	5.25	5.25	5.15	5.16
956	NYSE	CCM	Thu, Oct 3, 2013	5.29	5.29	5.14	5.25
955	NYSE	CCM	Wed, Oct 2, 2013	5.30	5.30	5.20	5.30
954	NYSE	CCM	Tue, Oct 1, 2013	5.34	5.34	5.29	5.29
953	NYSE	CCM	Mon, Sep 30, 2013	5.29	5.35	5.25	5.32
952	NYSE	CCM	Fri, Sep 27, 2013	5.26	5.35	5.26	5.30
951	NYSE	CCM	Thu, Sep 26, 2013	5.28	5.34	5.21	5.22
950	NYSE	CCM	Wed, Sep 25, 2013	5.29	5.39	5.25	5.30
949	NYSE	CCM	Tue, Sep 24, 2013	5.23	5.24	5.21	5.21
948	NYSE	CCM	Mon, Sep 23, 2013	5.25	5.26	5.21	5.23
947	NYSE	CCM	Fri, Sep 20, 2013	5.30	5.33	5.21	5.21
946	NYSE	CCM	Thu, Sep 19, 2013	5.40	5.43	5.21	5.24
945	NYSE	CCM	Wed, Sep 18, 2013	5.50	5.50	5.40	5.40
944	NYSE	CCM	Tue, Sep 17, 2013	5.52	5.64	5.43	5.49
943	NYSE	CCM	Mon, Sep 16, 2013	5.39	6.00	5.39	5.52
942	NYSE	CCM	Fri, Sep 13, 2013	5.30	5.45	5.29	5.36
941	NYSE	CCM	Thu, Sep 12, 2013	5.00	5.43	5.00	5.30
940	NYSE	CCM	Wed, Sep 11, 2013	5.02	5.05	4.98	5.02
939	NYSE	CCM	Tue, Sep 10, 2013	5.03	5.03	4.94	4.98
938	NYSE	CCM	Mon, Sep 9, 2013	4.10	5.05	4.06	5.03
937	NYSE	CCM	Fri, Sep 6, 2013	5.01	5.01	4.94	5.00
936	NYSE	CCM	Thu, Sep 5, 2013	5.00	5.05	4.94	5.05
935	NYSE	CCM	Wed, Sep 4, 2013	4.90	5.00	4.85	5.00
934	NYSE	CCM	Tue, Sep 3, 2013	4.99	5.00	4.92	4.92
933	NYSE	CCM	Fri, Aug 30, 2013	5.00	5.02	5.00	5.00
932	NYSE	CCM	Thu, Aug 29, 2013	5.03	5.04	5.00	5.00
931	NYSE	CCM	Wed, Aug 28, 2013	5.00	5.01	4.99	5.01
930	NYSE	CCM	Tue, Aug 27, 2013	5.00	5.00	4.96	5.00
929	NYSE	CCM	Mon, Aug 26, 2013	4.99	5.08	4.98	5.02
928	NYSE	CCM	Fri, Aug 23, 2013	5.00	5.04	4.98	4.98
927	NYSE	CCM	Thu, Aug 22, 2013	5.00	5.09	4.99	4.99
926	NYSE	CCM	Wed, Aug 21, 2013	4.89	5.05	4.89	4.98
925	NYSE	CCM	Tue, Aug 20, 2013	4.96	5.00	4.81	5.00
924	NYSE	CCM	Mon, Aug 19, 2013	4.62	4.97	4.62	4.94
923	NYSE	CCM	Fri, Aug 16, 2013	5.00	5.18	4.53	4.68
922	NYSE	CCM	Thu, Aug 15, 2013	4.33	5.22	4.20	4.82
921	NYSE	CCM	Wed, Aug 14, 2013	4.30	4.30	4.20	4.20
920	NYSE	CCM	Tue, Aug 13, 2013	4.30	4.32	4.25	4.25
919	NYSE	CCM	Mon, Aug 12, 2013	4.19	4.40	4.19	4.30
918	NYSE	CCM	Fri, Aug 9, 2013	4.14	4.23	4.13	4.16
917	NYSE	CCM	Thu, Aug 8, 2013	4.20	4.20	4.15	4.15
916	NYSE	CCM	Wed, Aug 7, 2013	4.17	4.27	4.17	4.20
915	NYSE	CCM	Tue, Aug 6, 2013	4.22	4.28	4.13	4.14
914	NYSE	CCM	Mon, Aug 5, 2013	4.23	4.29	4.13	4.15
913	NYSE	CCM	Fri, Aug 2, 2013	4.16	4.30	4.16	4.30
912	NYSE	CCM	Thu, Aug 1, 2013	4.10	4.14	4.10	4.10
911	NYSE	CCM	Wed, Jul 31, 2013	4.15	4.15	4.12	4.12
910	NYSE	CCM	Tue, Jul 30, 2013	4.16	4.16	4.10	4.15
909	NYSE	CCM	Mon, Jul 29, 2013	4.16	4.16	4.16	4.16
908	NYSE	CCM	Fri, Jul 26, 2013	4.20	4.20	4.13	4.13
907	NYSE	CCM	Thu, Jul 25, 2013	4.25	4.25	4.12	4.20
906	NYSE	CCM	Tue, Jul 23, 2013	4.20	4.21	4.20	4.20
905	NYSE	CCM	Mon, Jul 22, 2013	4.21	4.27	4.13	4.13
904	NYSE	CCM	Fri, Jul 19, 2013	4.32	4.32	4.23	4.25
903	NYSE	CCM	Thu, Jul 18, 2013	4.30	4.30	4.30	4.30
902	NYSE	CCM	Wed, Jul 17, 2013	4.21	4.21	4.21	4.21
901	NYSE	CCM	Tue, Jul 16, 2013	4.20	4.35	4.19	4.19
900	NYSE	CCM	Mon, Jul 15, 2013	4.29	4.35	4.26	4.26
899	NYSE	CCM	Fri, Jul 12, 2013	4.25	4.31	4.25	4.26
898	NYSE	CCM	Thu, Jul 11, 2013	4.25	4.25	4.20	4.20
897	NYSE	CCM	Wed, Jul 10, 2013	4.19	4.22	4.15	4.15
896	NYSE	CCM	Tue, Jul 9, 2013	4.06	4.18	4.06	4.18
895	NYSE	CCM	Mon, Jul 8, 2013	4.06	4.11	4.02	4.02
894	NYSE	CCM	Fri, Jul 5, 2013	4.02	4.08	4.02	4.03
893	NYSE	CCM	Wed, Jul 3, 2013	4.02	4.05	4.00	4.00
892	NYSE	CCM	Tue, Jul 2, 2013	4.02	4.08	4.00	4.00
891	NYSE	CCM	Mon, Jul 1, 2013	4.03	4.06	4.02	4.02
890	NYSE	CCM	Fri, Jun 28, 2013	4.02	4.08	4.02	4.02
889	NYSE	CCM	Thu, Jun 27, 2013	4.03	4.10	4.00	4.00
888	NYSE	CCM	Wed, Jun 26, 2013	4.10	4.10	4.02	4.02
887	NYSE	CCM	Tue, Jun 25, 2013	4.02	4.03	4.01	4.02
886	NYSE	CCM	Mon, Jun 24, 2013	4.08	4.08	4.03	4.03
885	NYSE	CCM	Fri, Jun 21, 2013	4.10	4.18	4.10	4.10
884	NYSE	CCM	Thu, Jun 20, 2013	4.16	4.16	4.14	4.14
883	NYSE	CCM	Wed, Jun 19, 2013	4.16	4.19	4.15	4.19
882	NYSE	CCM	Tue, Jun 18, 2013	4.15	4.16	4.15	4.16
881	NYSE	CCM	Mon, Jun 17, 2013	4.16	4.16	4.15	4.15
880	NYSE	CCM	Fri, Jun 14, 2013	4.15	4.19	4.15	4.19
879	NYSE	CCM	Thu, Jun 13, 2013	4.15	4.19	4.15	4.19
878	NYSE	CCM	Wed, Jun 12, 2013	4.13	4.18	4.13	4.18
877	NYSE	CCM	Tue, Jun 11, 2013	4.10	4.15	4.10	4.15
876	NYSE	CCM	Mon, Jun 10, 2013	4.15	4.15	4.10	4.15
875	NYSE	CCM	Fri, Jun 7, 2013	4.10	4.18	4.10	4.18
874	NYSE	CCM	Thu, Jun 6, 2013	4.06	4.15	4.06	4.10
873	NYSE	CCM	Wed, Jun 5, 2013	4.08	4.08	4.05	4.05
872	NYSE	CCM	Tue, Jun 4, 2013	4.17	4.17	4.07	4.07
871	NYSE	CCM	Mon, Jun 3, 2013	4.11	4.11	4.10	4.10
870	NYSE	CCM	Fri, May 31, 2013	4.13	4.13	4.11	4.11
869	NYSE	CCM	Thu, May 30, 2013	4.13	4.13	4.12	4.12
868	NYSE	CCM	Wed, May 29, 2013	4.11	4.14	4.11	4.14
867	NYSE	CCM	Tue, May 28, 2013	4.12	4.12	4.11	4.11
866	NYSE	CCM	Fri, May 24, 2013	4.12	4.19	4.11	4.11
865	NYSE	CCM	Thu, May 23, 2013	4.13	4.17	4.11	4.15
864	NYSE	CCM	Wed, May 22, 2013	4.12	4.14	4.11	4.14
863	NYSE	CCM	Tue, May 21, 2013	4.13	4.18	4.12	4.12
862	NYSE	CCM	Mon, May 20, 2013	4.12	4.20	4.12	4.20
861	NYSE	CCM	Fri, May 17, 2013	4.12	4.12	4.12	4.12
860	NYSE	CCM	Thu, May 16, 2013	4.10	4.19	4.05	4.16
859	NYSE	CCM	Wed, May 15, 2013	4.19	4.20	4.03	4.10
858	NYSE	CCM	Tue, May 14, 2013	4.14	4.17	4.11	4.16
857	NYSE	CCM	Mon, May 13, 2013	4.14	4.23	4.11	4.11
856	NYSE	CCM	Fri, May 10, 2013	4.18	4.22	4.10	4.22
855	NYSE	CCM	Thu, May 9, 2013	4.12	4.15	4.05	4.14
854	NYSE	CCM	Wed, May 8, 2013	4.18	4.18	4.11	4.12
853	NYSE	CCM	Tue, May 7, 2013	4.23	4.24	4.21	4.21
852	NYSE	CCM	Mon, May 6, 2013	4.26	4.27	4.20	4.23
851	NYSE	CCM	Fri, May 3, 2013	4.28	4.28	4.16	4.26
850	NYSE	CCM	Thu, May 2, 2013	4.29	4.30	4.25	4.27
849	NYSE	CCM	Wed, May 1, 2013	4.27	4.28	4.13	4.28
848	NYSE	CCM	Tue, Apr 30, 2013	4.22	4.24	4.22	4.24
847	NYSE	CCM	Mon, Apr 29, 2013	4.28	4.29	4.21	4.29
846	NYSE	CCM	Fri, Apr 26, 2013	4.23	4.28	4.23	4.26
845	NYSE	CCM	Thu, Apr 25, 2013	4.27	4.28	4.22	4.27
844	NYSE	CCM	Wed, Apr 24, 2013	4.25	4.30	4.24	4.30
843	NYSE	CCM	Tue, Apr 23, 2013	4.23	4.29	4.23	4.28
842	NYSE	CCM	Mon, Apr 22, 2013	4.13	4.27	4.13	4.18
841	NYSE	CCM	Fri, Apr 19, 2013	4.20	4.20	4.11	4.11
840	NYSE	CCM	Thu, Apr 18, 2013	4.10	4.29	4.01	4.18
839	NYSE	CCM	Wed, Apr 17, 2013	4.10	4.11	4.10	4.11
838	NYSE	CCM	Tue, Apr 16, 2013	4.25	4.25	4.18	4.19
837	NYSE	CCM	Mon, Apr 15, 2013	4.22	4.29	4.20	4.29
836	NYSE	CCM	Fri, Apr 12, 2013	4.25	4.26	4.24	4.24
835	NYSE	CCM	Thu, Apr 11, 2013	4.25	4.26	4.20	4.24
834	NYSE	CCM	Wed, Apr 10, 2013	4.25	4.26	4.25	4.25
833	NYSE	CCM	Tue, Apr 9, 2013	4.25	4.28	4.25	4.28
832	NYSE	CCM	Mon, Apr 8, 2013	4.25	4.27	4.25	4.25
831	NYSE	CCM	Fri, Apr 5, 2013	4.26	4.30	4.22	4.22
830	NYSE	CCM	Thu, Apr 4, 2013	4.29	4.30	4.25	4.28
829	NYSE	CCM	Wed, Apr 3, 2013	4.40	4.40	4.25	4.26
828	NYSE	CCM	Tue, Apr 2, 2013	4.27	4.48	4.25	4.44
827	NYSE	CCM	Mon, Apr 1, 2013	4.31	4.31	4.25	4.25
826	NYSE	CCM	Thu, Mar 28, 2013	4.33	4.35	4.25	4.35
825	NYSE	CCM	Wed, Mar 27, 2013	4.35	4.35	4.28	4.35
824	NYSE	CCM	Tue, Mar 26, 2013	4.35	4.36	4.26	4.33
823	NYSE	CCM	Mon, Mar 25, 2013	4.30	4.35	4.25	4.35
822	NYSE	CCM	Fri, Mar 22, 2013	4.33	4.34	4.25	4.30
821	NYSE	CCM	Thu, Mar 21, 2013	4.33	4.49	4.25	4.30
820	NYSE	CCM	Wed, Mar 20, 2013	4.25	4.37	4.25	4.30
819	NYSE	CCM	Tue, Mar 19, 2013	4.27	4.30	4.25	4.30
818	NYSE	CCM	Mon, Mar 18, 2013	4.30	4.50	4.25	4.25
817	NYSE	CCM	Fri, Mar 15, 2013	4.25	4.45	4.25	4.30
816	NYSE	CCM	Thu, Mar 14, 2013	4.12	4.25	4.11	4.23
815	NYSE	CCM	Wed, Mar 13, 2013	4.15	4.16	4.12	4.12
814	NYSE	CCM	Tue, Mar 12, 2013	4.20	4.20	4.12	4.12
813	NYSE	CCM	Mon, Mar 11, 2013	4.20	4.21	4.16	4.16
812	NYSE	CCM	Fri, Mar 8, 2013	4.27	4.27	4.18	4.18
811	NYSE	CCM	Thu, Mar 7, 2013	4.22	4.32	4.22	4.32
810	NYSE	CCM	Wed, Mar 6, 2013	4.25	4.25	4.18	4.18
809	NYSE	CCM	Tue, Mar 5, 2013	4.27	4.31	4.19	4.29
808	NYSE	CCM	Mon, Mar 4, 2013	4.25	4.29	4.19	4.29
807	NYSE	CCM	Fri, Mar 1, 2013	4.20	4.31	4.20	4.31
806	NYSE	CCM	Thu, Feb 28, 2013	4.21	4.25	4.21	4.25
805	NYSE	CCM	Wed, Feb 27, 2013	4.25	4.25	4.20	4.20
804	NYSE	CCM	Tue, Feb 26, 2013	4.24	4.24	4.23	4.24
803	NYSE	CCM	Mon, Feb 25, 2013	4.18	4.30	4.18	4.24
802	NYSE	CCM	Fri, Feb 22, 2013	4.16	4.22	4.16	4.16
801	NYSE	CCM	Thu, Feb 21, 2013	4.18	4.18	4.18	4.18
800	NYSE	CCM	Wed, Feb 20, 2013	4.15	4.21	4.13	4.21
799	NYSE	CCM	Tue, Feb 19, 2013	4.15	4.18	4.15	4.15
798	NYSE	CCM	Fri, Feb 15, 2013	4.16	4.18	4.15	4.18
797	NYSE	CCM	Thu, Feb 14, 2013	4.16	4.17	4.15	4.15
796	NYSE	CCM	Wed, Feb 13, 2013	4.12	4.17	4.12	4.17
795	NYSE	CCM	Tue, Feb 12, 2013	4.20	4.20	4.10	4.12
794	NYSE	CCM	Mon, Feb 11, 2013	4.27	4.29	4.20	4.20
793	NYSE	CCM	Fri, Feb 8, 2013	4.27	4.29	4.26	4.29
792	NYSE	CCM	Thu, Feb 7, 2013	4.27	4.31	4.25	4.25
791	NYSE	CCM	Wed, Feb 6, 2013	4.31	4.33	4.25	4.25
790	NYSE	CCM	Fri, Feb 1, 2013	4.27	4.35	4.26	4.35
789	NYSE	CCM	Thu, Jan 31, 2013	4.25	4.33	4.25	4.29
788	NYSE	CCM	Wed, Jan 30, 2013	4.25	4.34	4.25	4.30
787	NYSE	CCM	Tue, Jan 29, 2013	4.28	4.33	4.26	4.27
786	NYSE	CCM	Mon, Jan 28, 2013	4.21	4.32	4.20	4.30
785	NYSE	CCM	Fri, Jan 25, 2013	4.19	4.33	4.18	4.20
784	NYSE	CCM	Thu, Jan 24, 2013	4.28	4.30	4.20	4.22
783	NYSE	CCM	Wed, Jan 23, 2013	4.25	4.32	4.20	4.30
782	NYSE	CCM	Tue, Jan 22, 2013	4.35	4.35	4.25	4.28
781	NYSE	CCM	Fri, Jan 18, 2013	4.27	4.34	4.25	4.34
780	NYSE	CCM	Thu, Jan 17, 2013	4.24	4.30	4.24	4.26
779	NYSE	CCM	Wed, Jan 16, 2013	4.28	4.30	4.24	4.24
778	NYSE	CCM	Tue, Jan 15, 2013	4.30	4.30	4.28	4.28
777	NYSE	CCM	Mon, Jan 14, 2013	4.30	4.32	4.28	4.28
776	NYSE	CCM	Fri, Jan 11, 2013	4.31	4.33	4.29	4.29
775	NYSE	CCM	Thu, Jan 10, 2013	4.24	4.35	4.22	4.35
774	NYSE	CCM	Wed, Jan 9, 2013	4.21	4.25	4.21	4.24
773	NYSE	CCM	Tue, Jan 8, 2013	4.22	4.24	4.21	4.24
772	NYSE	CCM	Mon, Jan 7, 2013	4.21	4.24	4.20	4.20
771	NYSE	CCM	Fri, Jan 4, 2013	4.18	4.25	4.18	4.19
770	NYSE	CCM	Thu, Jan 3, 2013	4.24	4.24	4.15	4.15
769	NYSE	CCM	Wed, Jan 2, 2013	4.17	4.26	4.17	4.21
768	NYSE	CCM	Mon, Dec 31, 2012	4.15	4.19	4.13	4.13
767	NYSE	CCM	Fri, Dec 28, 2012	4.13	4.15	4.10	4.11
766	NYSE	CCM	Thu, Dec 27, 2012	4.10	4.14	4.10	4.10
765	NYSE	CCM	Wed, Dec 26, 2012	4.12	4.14	4.05	4.05
764	NYSE	CCM	Mon, Dec 24, 2012	4.06	4.14	4.06	4.14
763	NYSE	CCM	Fri, Dec 21, 2012	4.04	4.14	3.96	4.11
762	NYSE	CCM	Thu, Dec 20, 2012	3.93	4.04	3.85	4.01
761	NYSE	CCM	Wed, Dec 19, 2012	3.91	4.00	3.85	3.89
760	NYSE	CCM	Tue, Dec 18, 2012	4.06	4.07	3.85	3.86
759	NYSE	CCM	Mon, Dec 17, 2012	4.10	4.10	3.95	4.04
758	NYSE	CCM	Fri, Dec 14, 2012	4.13	4.19	4.03	4.10
757	NYSE	CCM	Thu, Dec 13, 2012	3.76	4.08	3.76	3.99
756	NYSE	CCM	Wed, Dec 12, 2012	4.00	4.00	3.40	3.73
755	NYSE	CCM	Tue, Dec 11, 2012	4.36	4.36	4.00	4.00
754	NYSE	CCM	Mon, Dec 10, 2012	4.35	4.40	4.23	4.40
753	NYSE	CCM	Fri, Dec 7, 2012	4.31	4.33	4.21	4.23
752	NYSE	CCM	Thu, Dec 6, 2012	4.35	4.40	4.30	4.31
751	NYSE	CCM	Wed, Dec 5, 2012	4.50	4.50	4.35	4.35
750	NYSE	CCM	Tue, Dec 4, 2012	4.36	4.50	4.32	4.50
749	NYSE	CCM	Mon, Dec 3, 2012	4.40	4.44	4.35	4.40
748	NYSE	CCM	Fri, Nov 30, 2012	4.36	4.49	4.35	4.44
747	NYSE	CCM	Thu, Nov 29, 2012	4.50	4.50	4.42	4.44
746	NYSE	CCM	Wed, Nov 28, 2012	4.50	4.51	4.44	4.49
745	NYSE	CCM	Tue, Nov 27, 2012	4.66	4.68	4.50	4.50
744	NYSE	CCM	Mon, Nov 26, 2012	4.52	4.65	4.52	4.65
743	NYSE	CCM	Fri, Nov 23, 2012	4.40	4.70	4.39	4.70
742	NYSE	CCM	Wed, Nov 21, 2012	4.43	4.45	4.30	4.33
741	NYSE	CCM	Tue, Nov 20, 2012	4.41	4.45	4.24	4.45
740	NYSE	CCM	Mon, Nov 19, 2012	4.40	4.44	4.23	4.30
739	NYSE	CCM	Fri, Nov 16, 2012	4.44	4.44	4.27	4.40
738	NYSE	CCM	Thu, Nov 15, 2012	4.55	4.57	4.34	4.50
737	NYSE	CCM	Wed, Nov 14, 2012	4.70	4.70	4.53	4.55
736	NYSE	CCM	Tue, Nov 13, 2012	4.87	4.87	4.70	4.74
735	NYSE	CCM	Mon, Nov 12, 2012	4.89	4.90	4.70	4.88
734	NYSE	CCM	Fri, Nov 9, 2012	4.74	4.80	4.72	4.80
733	NYSE	CCM	Thu, Nov 8, 2012	4.95	4.95	4.64	4.75
732	NYSE	CCM	Wed, Nov 7, 2012	4.68	5.09	4.59	4.95
731	NYSE	CCM	Tue, Nov 6, 2012	4.60	4.72	4.60	4.66
730	NYSE	CCM	Mon, Nov 5, 2012	4.53	4.60	4.43	4.60
729	NYSE	CCM	Fri, Nov 2, 2012	4.50	4.52	4.42	4.46
728	NYSE	CCM	Thu, Nov 1, 2012	4.42	4.50	4.30	4.50
727	NYSE	CCM	Wed, Oct 31, 2012	4.49	4.49	4.30	4.40
726	NYSE	CCM	Fri, Oct 26, 2012	4.40	4.50	4.38	4.49
725	NYSE	CCM	Thu, Oct 25, 2012	4.40	4.48	4.37	4.43
724	NYSE	CCM	Wed, Oct 24, 2012	4.27	4.50	4.26	4.50
723	NYSE	CCM	Tue, Oct 23, 2012	4.23	4.30	4.21	4.24
722	NYSE	CCM	Mon, Oct 22, 2012	4.27	4.30	4.19	4.30
721	NYSE	CCM	Fri, Oct 19, 2012	4.30	4.30	4.23	4.23
720	NYSE	CCM	Thu, Oct 18, 2012	4.02	4.31	4.02	4.31
719	NYSE	CCM	Wed, Oct 17, 2012	4.19	4.23	4.05	4.05
718	NYSE	CCM	Tue, Oct 16, 2012	4.05	4.20	4.05	4.20
717	NYSE	CCM	Mon, Oct 15, 2012	4.15	4.20	4.00	4.02
716	NYSE	CCM	Fri, Oct 12, 2012	3.91	4.14	3.91	4.14
715	NYSE	CCM	Thu, Oct 11, 2012	4.00	4.05	3.93	3.95
714	NYSE	CCM	Wed, Oct 10, 2012	3.98	4.05	3.92	3.97
713	NYSE	CCM	Tue, Oct 9, 2012	3.88	4.00	3.80	3.93
712	NYSE	CCM	Mon, Oct 8, 2012	3.66	4.00	3.66	4.00
711	NYSE	CCM	Fri, Oct 5, 2012	3.73	3.78	3.73	3.74
710	NYSE	CCM	Thu, Oct 4, 2012	3.72	3.78	3.69	3.76
709	NYSE	CCM	Wed, Oct 3, 2012	3.61	3.78	3.60	3.68
708	NYSE	CCM	Tue, Oct 2, 2012	3.97	4.10	3.66	3.66
707	NYSE	CCM	Mon, Oct 1, 2012	3.84	4.04	3.68	3.94
706	NYSE	CCM	Fri, Sep 28, 2012	3.55	3.93	3.55	3.75
705	NYSE	CCM	Thu, Sep 27, 2012	3.58	3.59	3.53	3.56
704	NYSE	CCM	Wed, Sep 26, 2012	3.56	3.60	3.51	3.53
703	NYSE	CCM	Tue, Sep 25, 2012	3.55	3.73	3.55	3.63
702	NYSE	CCM	Mon, Sep 24, 2012	4.10	4.10	3.34	3.52
701	NYSE	CCM	Fri, Sep 21, 2012	4.07	4.29	4.07	4.17
700	NYSE	CCM	Thu, Sep 20, 2012	3.85	4.00	3.85	3.99
699	NYSE	CCM	Wed, Sep 19, 2012	3.75	3.94	3.75	3.82
698	NYSE	CCM	Tue, Sep 18, 2012	3.69	3.80	3.66	3.73
697	NYSE	CCM	Mon, Sep 17, 2012	3.70	3.70	3.65	3.66
696	NYSE	CCM	Fri, Sep 14, 2012	3.56	3.74	3.53	3.74
695	NYSE	CCM	Thu, Sep 13, 2012	3.75	3.75	3.60	3.60
694	NYSE	CCM	Wed, Sep 12, 2012	3.64	3.78	3.62	3.78
693	NYSE	CCM	Tue, Sep 11, 2012	3.72	3.75	3.65	3.71
692	NYSE	CCM	Mon, Sep 10, 2012	3.75	3.80	3.72	3.72
691	NYSE	CCM	Fri, Sep 7, 2012	3.85	3.85	3.70	3.72
690	NYSE	CCM	Thu, Sep 6, 2012	3.36	3.79	3.26	3.72
689	NYSE	CCM	Wed, Sep 5, 2012	3.20	3.90	3.14	3.38
688	NYSE	CCM	Tue, Sep 4, 2012	3.00	3.22	3.00	3.16
687	NYSE	CCM	Fri, Aug 31, 2012	3.00	3.02	2.98	2.98
686	NYSE	CCM	Thu, Aug 30, 2012	3.00	3.01	2.96	3.00
685	NYSE	CCM	Wed, Aug 29, 2012	2.97	3.02	2.97	3.02
684	NYSE	CCM	Tue, Aug 28, 2012	2.97	3.00	2.97	2.97
683	NYSE	CCM	Mon, Aug 27, 2012	2.95	3.00	2.95	2.95
682	NYSE	CCM	Fri, Aug 24, 2012	2.94	2.99	2.90	2.93
681	NYSE	CCM	Thu, Aug 23, 2012	2.95	2.95	2.93	2.94
680	NYSE	CCM	Wed, Aug 22, 2012	2.90	2.94	2.90	2.93
679	NYSE	CCM	Tue, Aug 21, 2012	2.91	2.95	2.90	2.91
678	NYSE	CCM	Mon, Aug 20, 2012	2.94	2.95	2.91	2.91
677	NYSE	CCM	Fri, Aug 17, 2012	2.90	2.90	2.85	2.85
676	NYSE	CCM	Thu, Aug 16, 2012	2.88	2.96	2.86	2.90
675	NYSE	CCM	Wed, Aug 15, 2012	2.82	2.90	2.79	2.80
674	NYSE	CCM	Tue, Aug 14, 2012	2.80	2.85	2.78	2.85
673	NYSE	CCM	Mon, Aug 13, 2012	2.83	2.83	2.77	2.82
672	NYSE	CCM	Fri, Aug 10, 2012	2.80	3.00	2.80	2.83
671	NYSE	CCM	Thu, Aug 9, 2012	2.81	2.85	2.77	2.83
670	NYSE	CCM	Wed, Aug 8, 2012	2.80	2.83	2.77	2.83
669	NYSE	CCM	Tue, Aug 7, 2012	2.76	2.85	2.76	2.81
668	NYSE	CCM	Mon, Aug 6, 2012	2.72	2.81	2.65	2.79
667	NYSE	CCM	Fri, Aug 3, 2012	2.74	2.74	2.54	2.70
666	NYSE	CCM	Thu, Aug 2, 2012	2.86	2.88	2.66	2.69
665	NYSE	CCM	Wed, Aug 1, 2012	2.82	2.90	2.80	2.90
664	NYSE	CCM	Tue, Jul 31, 2012	2.90	2.90	2.84	2.84
663	NYSE	CCM	Mon, Jul 30, 2012	2.81	2.90	2.80	2.90
662	NYSE	CCM	Fri, Jul 27, 2012	2.85	2.90	2.77	2.80
661	NYSE	CCM	Thu, Jul 26, 2012	2.88	2.90	2.83	2.83
660	NYSE	CCM	Wed, Jul 25, 2012	2.84	2.89	2.84	2.84
659	NYSE	CCM	Tue, Jul 24, 2012	2.82	2.85	2.81	2.81
658	NYSE	CCM	Mon, Jul 23, 2012	2.75	2.89	2.75	2.81
657	NYSE	CCM	Fri, Jul 20, 2012	2.88	2.88	2.82	2.82
656	NYSE	CCM	Thu, Jul 19, 2012	2.84	2.89	2.82	2.88
655	NYSE	CCM	Wed, Jul 18, 2012	2.70	2.89	2.70	2.78
654	NYSE	CCM	Tue, Jul 17, 2012	2.83	2.89	2.70	2.70
653	NYSE	CCM	Mon, Jul 16, 2012	2.81	2.90	2.81	2.88
652	NYSE	CCM	Fri, Jul 13, 2012	2.86	2.90	2.81	2.88
651	NYSE	CCM	Thu, Jul 12, 2012	2.90	2.90	2.87	2.87
650	NYSE	CCM	Wed, Jul 11, 2012	2.90	2.90	2.84	2.87
649	NYSE	CCM	Tue, Jul 10, 2012	2.85	2.89	2.85	2.89
648	NYSE	CCM	Mon, Jul 9, 2012	2.90	2.90	2.85	2.85
647	NYSE	CCM	Fri, Jul 6, 2012	2.85	2.91	2.85	2.90
646	NYSE	CCM	Thu, Jul 5, 2012	2.90	2.90	2.85	2.85
645	NYSE	CCM	Tue, Jul 3, 2012	2.90	2.91	2.84	2.90
644	NYSE	CCM	Mon, Jul 2, 2012	2.90	2.90	2.85	2.87
643	NYSE	CCM	Fri, Jun 29, 2012	2.85	2.93	2.77	2.93
642	NYSE	CCM	Thu, Jun 28, 2012	2.89	2.90	2.85	2.85
641	NYSE	CCM	Wed, Jun 27, 2012	2.91	2.95	2.90	2.90
640	NYSE	CCM	Tue, Jun 26, 2012	2.94	3.00	2.90	2.90
639	NYSE	CCM	Mon, Jun 25, 2012	2.92	2.95	2.90	2.95
638	NYSE	CCM	Fri, Jun 22, 2012	2.78	2.91	2.78	2.90
637	NYSE	CCM	Thu, Jun 21, 2012	2.88	2.88	2.78	2.80
636	NYSE	CCM	Wed, Jun 20, 2012	2.71	2.94	2.71	2.85
635	NYSE	CCM	Tue, Jun 19, 2012	2.60	2.80	2.60	2.71
634	NYSE	CCM	Mon, Jun 18, 2012	2.60	2.83	2.59	2.64
633	NYSE	CCM	Fri, Jun 15, 2012	2.87	2.93	2.60	2.60
632	NYSE	CCM	Thu, Jun 14, 2012	2.91	3.00	2.85	2.86
631	NYSE	CCM	Wed, Jun 13, 2012	2.92	3.00	2.92	2.93
630	NYSE	CCM	Tue, Jun 12, 2012	2.90	2.94	2.81	2.90
629	NYSE	CCM	Mon, Jun 11, 2012	3.01	3.09	2.90	2.90
628	NYSE	CCM	Fri, Jun 8, 2012	2.97	3.06	2.97	3.01
627	NYSE	CCM	Thu, Jun 7, 2012	2.97	3.07	2.95	2.95
626	NYSE	CCM	Wed, Jun 6, 2012	2.90	3.01	2.90	3.00
625	NYSE	CCM	Tue, Jun 5, 2012	3.02	3.06	2.90	2.92
624	NYSE	CCM	Mon, Jun 4, 2012	3.02	3.08	2.97	3.01
623	NYSE	CCM	Fri, Jun 1, 2012	3.13	3.13	2.82	3.00
622	NYSE	CCM	Thu, May 31, 2012	3.32	3.32	3.11	3.23
621	NYSE	CCM	Wed, May 30, 2012	3.34	3.44	3.10	3.33
620	NYSE	CCM	Tue, May 29, 2012	3.29	3.39	3.25	3.39
619	NYSE	CCM	Fri, May 25, 2012	3.46	3.47	3.25	3.25
618	NYSE	CCM	Thu, May 24, 2012	3.28	3.48	3.28	3.48
617	NYSE	CCM	Wed, May 23, 2012	3.28	3.30	3.25	3.25
616	NYSE	CCM	Tue, May 22, 2012	3.34	3.35	3.25	3.25
615	NYSE	CCM	Mon, May 21, 2012	3.41	3.45	3.37	3.41
614	NYSE	CCM	Fri, May 18, 2012	3.26	3.48	3.26	3.41
613	NYSE	CCM	Thu, May 17, 2012	3.27	3.40	3.25	3.25
612	NYSE	CCM	Wed, May 16, 2012	3.32	3.39	3.25	3.25
611	NYSE	CCM	Tue, May 15, 2012	3.32	3.46	3.30	3.30
610	NYSE	CCM	Mon, May 14, 2012	3.30	3.44	3.30	3.39
609	NYSE	CCM	Fri, May 11, 2012	3.31	3.41	3.31	3.35
608	NYSE	CCM	Thu, May 10, 2012	3.38	3.45	3.38	3.40
607	NYSE	CCM	Wed, May 9, 2012	3.32	3.38	3.30	3.38
606	NYSE	CCM	Tue, May 8, 2012	3.52	3.52	3.34	3.38
605	NYSE	CCM	Mon, May 7, 2012	3.57	3.58	3.51	3.57
604	NYSE	CCM	Fri, May 4, 2012	3.67	3.69	3.60	3.65
603	NYSE	CCM	Thu, May 3, 2012	3.63	3.72	3.63	3.70
602	NYSE	CCM	Wed, May 2, 2012	3.70	3.72	3.60	3.72
601	NYSE	CCM	Tue, May 1, 2012	3.80	3.82	3.72	3.78
600	NYSE	CCM	Mon, Apr 30, 2012	3.74	3.83	3.74	3.83
599	NYSE	CCM	Fri, Apr 27, 2012	3.82	3.82	3.70	3.75
598	NYSE	CCM	Thu, Apr 26, 2012	3.86	3.86	3.79	3.81
597	NYSE	CCM	Wed, Apr 25, 2012	3.80	3.83	3.79	3.80
596	NYSE	CCM	Tue, Apr 24, 2012	3.80	3.87	3.80	3.83
595	NYSE	CCM	Mon, Apr 23, 2012	3.79	3.85	3.78	3.78
594	NYSE	CCM	Fri, Apr 20, 2012	3.83	3.88	3.75	3.76
593	NYSE	CCM	Thu, Apr 19, 2012	3.88	3.88	3.84	3.84
592	NYSE	CCM	Wed, Apr 18, 2012	3.79	3.87	3.79	3.85
591	NYSE	CCM	Tue, Apr 17, 2012	3.86	3.89	3.78	3.78
590	NYSE	CCM	Mon, Apr 16, 2012	3.88	3.88	3.82	3.82
589	NYSE	CCM	Fri, Apr 13, 2012	3.83	3.90	3.75	3.90
588	NYSE	CCM	Thu, Apr 12, 2012	3.81	3.90	3.81	3.89
587	NYSE	CCM	Wed, Apr 11, 2012	3.87	3.90	3.76	3.76
586	NYSE	CCM	Tue, Apr 10, 2012	3.88	3.90	3.82	3.83
585	NYSE	CCM	Mon, Apr 9, 2012	3.85	3.90	3.82	3.87
584	NYSE	CCM	Thu, Apr 5, 2012	3.86	3.91	3.85	3.89
583	NYSE	CCM	Wed, Apr 4, 2012	3.83	3.89	3.80	3.85
582	NYSE	CCM	Tue, Apr 3, 2012	3.81	3.85	3.70	3.80
581	NYSE	CCM	Mon, Apr 2, 2012	3.88	3.90	3.80	3.80
580	NYSE	CCM	Fri, Mar 30, 2012	3.88	3.94	3.84	3.84
579	NYSE	CCM	Thu, Mar 29, 2012	3.84	3.90	3.80	3.80
578	NYSE	CCM	Wed, Mar 28, 2012	3.76	3.90	3.70	3.88
577	NYSE	CCM	Tue, Mar 27, 2012	3.68	3.81	3.68	3.73
576	NYSE	CCM	Mon, Mar 26, 2012	3.72	3.85	3.72	3.73
575	NYSE	CCM	Fri, Mar 23, 2012	3.64	3.95	3.64	3.79
574	NYSE	CCM	Thu, Mar 22, 2012	3.84	3.84	3.60	3.60
573	NYSE	CCM	Wed, Mar 21, 2012	3.80	4.00	3.75	3.95
572	NYSE	CCM	Tue, Mar 20, 2012	3.82	3.86	3.80	3.80
571	NYSE	CCM	Mon, Mar 19, 2012	3.83	3.85	3.83	3.84
570	NYSE	CCM	Fri, Mar 16, 2012	3.85	3.89	3.75	3.83
569	NYSE	CCM	Thu, Mar 15, 2012	3.95	3.96	3.80	3.86
568	NYSE	CCM	Wed, Mar 14, 2012	4.00	4.00	3.91	3.95
567	NYSE	CCM	Tue, Mar 13, 2012	4.05	4.09	4.00	4.02
566	NYSE	CCM	Mon, Mar 12, 2012	3.80	4.12	3.80	4.01
565	NYSE	CCM	Fri, Mar 9, 2012	3.78	3.88	3.78	3.79
564	NYSE	CCM	Thu, Mar 8, 2012	3.88	3.90	3.70	3.80
563	NYSE	CCM	Wed, Mar 7, 2012	3.64	3.80	3.51	3.80
562	NYSE	CCM	Tue, Mar 6, 2012	3.91	3.95	3.45	3.60
561	NYSE	CCM	Mon, Mar 5, 2012	3.92	3.93	3.84	3.89
560	NYSE	CCM	Fri, Mar 2, 2012	3.95	3.98	3.80	3.80
559	NYSE	CCM	Thu, Mar 1, 2012	3.91	3.91	3.84	3.85
558	NYSE	CCM	Wed, Feb 29, 2012	3.88	3.96	3.84	3.88
557	NYSE	CCM	Tue, Feb 28, 2012	3.83	3.99	3.75	3.89
556	NYSE	CCM	Mon, Feb 27, 2012	3.84	3.92	3.84	3.91
555	NYSE	CCM	Fri, Feb 24, 2012	3.96	3.99	3.75	3.87
554	NYSE	CCM	Thu, Feb 23, 2012	3.96	3.98	3.92	3.92
553	NYSE	CCM	Wed, Feb 22, 2012	3.90	4.00	3.90	3.91
552	NYSE	CCM	Tue, Feb 21, 2012	3.98	4.01	3.90	3.90
551	NYSE	CCM	Fri, Feb 17, 2012	3.90	3.95	3.87	3.92
550	NYSE	CCM	Thu, Feb 16, 2012	3.95	3.95	3.92	3.92
549	NYSE	CCM	Wed, Feb 15, 2012	3.95	3.97	3.92	3.96
548	NYSE	CCM	Tue, Feb 14, 2012	3.92	4.05	3.92	3.95
547	NYSE	CCM	Mon, Feb 13, 2012	3.98	3.98	3.94	3.95
546	NYSE	CCM	Fri, Feb 10, 2012	3.97	4.00	3.87	3.96
545	NYSE	CCM	Thu, Feb 9, 2012	4.00	4.03	3.99	4.00
544	NYSE	CCM	Wed, Feb 8, 2012	4.02	4.05	3.95	3.99
543	NYSE	CCM	Tue, Feb 7, 2012	3.91	4.04	3.87	4.00
542	NYSE	CCM	Mon, Feb 6, 2012	3.76	4.00	3.76	4.00
541	NYSE	CCM	Fri, Feb 3, 2012	3.81	3.82	3.78	3.78
540	NYSE	CCM	Thu, Feb 2, 2012	3.68	3.87	3.68	3.77
539	NYSE	CCM	Wed, Feb 1, 2012	3.65	3.70	3.65	3.68
538	NYSE	CCM	Tue, Jan 31, 2012	3.67	3.71	3.61	3.61
537	NYSE	CCM	Mon, Jan 30, 2012	3.70	3.73	3.66	3.71
536	NYSE	CCM	Fri, Jan 27, 2012	3.66	3.72	3.66	3.70
535	NYSE	CCM	Thu, Jan 26, 2012	3.70	3.73	3.67	3.71
534	NYSE	CCM	Wed, Jan 25, 2012	3.65	3.72	3.65	3.69
533	NYSE	CCM	Tue, Jan 24, 2012	3.67	3.70	3.65	3.65
532	NYSE	CCM	Mon, Jan 23, 2012	3.65	3.75	3.64	3.70
531	NYSE	CCM	Fri, Jan 20, 2012	3.44	3.71	3.35	3.65
530	NYSE	CCM	Thu, Jan 19, 2012	3.68	3.71	3.53	3.54
529	NYSE	CCM	Wed, Jan 18, 2012	3.68	3.71	3.61	3.70
528	NYSE	CCM	Tue, Jan 17, 2012	3.75	3.75	3.63	3.63
527	NYSE	CCM	Fri, Jan 13, 2012	3.74	3.74	3.67	3.70
526	NYSE	CCM	Thu, Jan 12, 2012	3.75	3.75	3.62	3.72
525	NYSE	CCM	Wed, Jan 11, 2012	3.70	3.75	3.66	3.71
524	NYSE	CCM	Tue, Jan 10, 2012	3.55	3.71	3.28	3.70
523	NYSE	CCM	Mon, Jan 9, 2012	3.58	3.58	3.42	3.55
522	NYSE	CCM	Fri, Jan 6, 2012	3.52	3.58	3.45	3.53
521	NYSE	CCM	Thu, Jan 5, 2012	3.44	3.52	3.40	3.52
520	NYSE	CCM	Wed, Jan 4, 2012	3.49	3.60	3.40	3.44
519	NYSE	CCM	Tue, Jan 3, 2012	3.41	3.52	3.36	3.45
518	NYSE	CCM	Fri, Dec 30, 2011	3.32	3.64	3.23	3.23
517	NYSE	CCM	Thu, Dec 29, 2011	3.40	3.49	3.25	3.32
516	NYSE	CCM	Wed, Dec 28, 2011	3.05	3.50	3.05	3.49
515	NYSE	CCM	Tue, Dec 27, 2011	3.35	3.45	3.02	3.05
514	NYSE	CCM	Fri, Dec 23, 2011	3.38	3.44	3.36	3.39
513	NYSE	CCM	Thu, Dec 22, 2011	3.40	3.45	3.34	3.40
512	NYSE	CCM	Wed, Dec 21, 2011	3.37	3.44	3.34	3.38
511	NYSE	CCM	Tue, Dec 20, 2011	3.30	3.45	3.30	3.41
510	NYSE	CCM	Mon, Dec 19, 2011	3.20	3.45	3.16	3.16
509	NYSE	CCM	Fri, Dec 16, 2011	3.14	3.39	3.12	3.24
508	NYSE	CCM	Thu, Dec 15, 2011	3.07	3.40	3.07	3.15
507	NYSE	CCM	Wed, Dec 14, 2011	3.01	3.15	3.01	3.12
506	NYSE	CCM	Tue, Dec 13, 2011	3.10	3.15	3.04	3.04
505	NYSE	CCM	Mon, Dec 12, 2011	3.12	3.15	3.06	3.06
504	NYSE	CCM	Fri, Dec 9, 2011	3.20	3.20	3.06	3.06
503	NYSE	CCM	Thu, Dec 8, 2011	3.24	3.27	3.21	3.22
502	NYSE	CCM	Wed, Dec 7, 2011	3.37	3.37	3.27	3.29
501	NYSE	CCM	Tue, Dec 6, 2011	3.42	3.45	3.33	3.33
500	NYSE	CCM	Mon, Dec 5, 2011	3.50	3.50	3.38	3.44
499	NYSE	CCM	Fri, Dec 2, 2011	3.43	3.50	3.26	3.48
498	NYSE	CCM	Thu, Dec 1, 2011	3.34	3.48	3.33	3.45
497	NYSE	CCM	Wed, Nov 30, 2011	3.50	3.50	3.32	3.45
496	NYSE	CCM	Tue, Nov 29, 2011	3.42	3.50	3.35	3.49
495	NYSE	CCM	Mon, Nov 28, 2011	3.44	3.55	3.43	3.44
494	NYSE	CCM	Fri, Nov 25, 2011	3.37	3.45	3.33	3.33
493	NYSE	CCM	Wed, Nov 23, 2011	3.36	3.44	3.35	3.39
492	NYSE	CCM	Tue, Nov 22, 2011	3.44	3.46	3.41	3.43
491	NYSE	CCM	Mon, Nov 21, 2011	3.32	3.44	3.32	3.44
490	NYSE	CCM	Fri, Nov 18, 2011	3.44	3.48	3.36	3.36
489	NYSE	CCM	Thu, Nov 17, 2011	3.44	3.53	3.44	3.49
488	NYSE	CCM	Wed, Nov 16, 2011	3.65	3.65	3.41	3.44
487	NYSE	CCM	Tue, Nov 15, 2011	3.56	3.71	3.56	3.60
486	NYSE	CCM	Mon, Nov 14, 2011	3.80	3.80	3.62	3.65
485	NYSE	CCM	Fri, Nov 11, 2011	3.60	3.89	3.60	3.80
484	NYSE	CCM	Thu, Nov 10, 2011	3.77	3.80	3.75	3.75
483	NYSE	CCM	Wed, Nov 9, 2011	3.71	3.80	3.66	3.70
482	NYSE	CCM	Tue, Nov 8, 2011	3.72	3.80	3.72	3.73
481	NYSE	CCM	Mon, Nov 7, 2011	3.70	3.78	3.69	3.69
480	NYSE	CCM	Fri, Nov 4, 2011	3.70	3.75	3.68	3.68
479	NYSE	CCM	Thu, Nov 3, 2011	3.66	3.69	3.64	3.67
478	NYSE	CCM	Wed, Nov 2, 2011	3.62	3.68	3.60	3.60
477	NYSE	CCM	Tue, Nov 1, 2011	3.60	3.68	3.54	3.60
476	NYSE	CCM	Mon, Oct 31, 2011	3.68	3.69	3.59	3.63
475	NYSE	CCM	Fri, Oct 28, 2011	3.55	3.68	3.50	3.62
474	NYSE	CCM	Thu, Oct 27, 2011	3.53	3.69	3.52	3.53
473	NYSE	CCM	Wed, Oct 26, 2011	3.59	3.70	3.50	3.50
472	NYSE	CCM	Tue, Oct 25, 2011	3.48	3.65	3.45	3.53
471	NYSE	CCM	Mon, Oct 24, 2011	3.37	3.48	3.37	3.47
470	NYSE	CCM	Fri, Oct 21, 2011	3.37	3.48	3.27	3.37
469	NYSE	CCM	Thu, Oct 20, 2011	3.40	3.40	3.30	3.31
468	NYSE	CCM	Wed, Oct 19, 2011	3.30	3.39	3.30	3.39
467	NYSE	CCM	Tue, Oct 18, 2011	3.35	3.39	3.23	3.23
466	NYSE	CCM	Mon, Oct 17, 2011	3.31	3.45	3.31	3.38
465	NYSE	CCM	Fri, Oct 14, 2011	3.29	3.38	3.24	3.33
464	NYSE	CCM	Thu, Oct 13, 2011	3.19	3.35	3.19	3.28
463	NYSE	CCM	Wed, Oct 12, 2011	3.06	3.20	3.06	3.19
462	NYSE	CCM	Tue, Oct 11, 2011	3.10	3.10	3.04	3.05
461	NYSE	CCM	Mon, Oct 10, 2011	3.09	3.10	3.06	3.07
460	NYSE	CCM	Fri, Oct 7, 2011	2.96	3.10	2.96	3.08
459	NYSE	CCM	Thu, Oct 6, 2011	3.13	3.13	2.95	2.96
458	NYSE	CCM	Wed, Oct 5, 2011	3.15	3.15	3.06	3.09
457	NYSE	CCM	Tue, Oct 4, 2011	3.27	3.28	3.08	3.15
456	NYSE	CCM	Mon, Oct 3, 2011	3.04	3.14	3.02	3.02
455	NYSE	CCM	Fri, Sep 30, 2011	3.23	3.45	3.06	3.16
454	NYSE	CCM	Thu, Sep 29, 2011	3.48	3.48	3.32	3.40
453	NYSE	CCM	Wed, Sep 28, 2011	3.32	3.46	3.32	3.40
452	NYSE	CCM	Tue, Sep 27, 2011	3.47	3.52	3.36	3.40
451	NYSE	CCM	Mon, Sep 26, 2011	3.52	3.57	3.35	3.57
450	NYSE	CCM	Fri, Sep 23, 2011	3.28	3.58	3.28	3.58
449	NYSE	CCM	Thu, Sep 22, 2011	3.19	3.51	3.19	3.28
448	NYSE	CCM	Wed, Sep 21, 2011	3.34	3.46	3.33	3.33
447	NYSE	CCM	Tue, Sep 20, 2011	3.24	3.37	3.24	3.30
446	NYSE	CCM	Mon, Sep 19, 2011	3.35	3.46	3.19	3.19
445	NYSE	CCM	Fri, Sep 16, 2011	3.40	3.55	3.35	3.35
444	NYSE	CCM	Thu, Sep 15, 2011	3.57	3.57	3.40	3.40
443	NYSE	CCM	Wed, Sep 14, 2011	3.19	3.62	3.14	3.45
442	NYSE	CCM	Tue, Sep 13, 2011	3.27	3.32	3.17	3.19
441	NYSE	CCM	Mon, Sep 12, 2011	3.38	3.38	3.22	3.22
440	NYSE	CCM	Fri, Sep 9, 2011	3.52	3.52	3.44	3.48
439	NYSE	CCM	Thu, Sep 8, 2011	3.63	3.67	3.55	3.59
438	NYSE	CCM	Wed, Sep 7, 2011	3.64	3.84	3.61	3.61
437	NYSE	CCM	Tue, Sep 6, 2011	3.61	3.61	3.38	3.46
436	NYSE	CCM	Fri, Sep 2, 2011	3.60	3.75	3.60	3.63
435	NYSE	CCM	Thu, Sep 1, 2011	3.76	3.78	3.62	3.74
434	NYSE	CCM	Wed, Aug 31, 2011	3.85	3.86	3.72	3.78
433	NYSE	CCM	Tue, Aug 30, 2011	3.68	3.79	3.68	3.79
432	NYSE	CCM	Mon, Aug 29, 2011	3.75	3.80	3.66	3.78
431	NYSE	CCM	Fri, Aug 26, 2011	3.75	3.82	3.75	3.82
430	NYSE	CCM	Thu, Aug 25, 2011	3.77	3.95	3.75	3.77
429	NYSE	CCM	Wed, Aug 24, 2011	3.63	3.78	3.58	3.76
428	NYSE	CCM	Tue, Aug 23, 2011	3.60	3.65	3.51	3.60
427	NYSE	CCM	Mon, Aug 22, 2011	3.65	3.65	3.58	3.58
426	NYSE	CCM	Fri, Aug 19, 2011	3.62	3.66	3.56	3.62
425	NYSE	CCM	Thu, Aug 18, 2011	3.58	3.65	3.58	3.65
424	NYSE	CCM	Wed, Aug 17, 2011	3.69	3.75	3.63	3.69
423	NYSE	CCM	Tue, Aug 16, 2011	4.06	4.06	3.70	3.76
422	NYSE	CCM	Mon, Aug 15, 2011	4.07	4.07	3.86	3.89
421	NYSE	CCM	Fri, Aug 12, 2011	4.10	4.20	4.01	4.07
420	NYSE	CCM	Thu, Aug 11, 2011	4.14	4.40	4.06	4.08
419	NYSE	CCM	Wed, Aug 10, 2011	3.88	4.17	3.78	4.05
418	NYSE	CCM	Tue, Aug 9, 2011	3.60	3.89	3.57	3.82
417	NYSE	CCM	Mon, Aug 8, 2011	3.65	3.79	3.56	3.56
416	NYSE	CCM	Fri, Aug 5, 2011	3.59	3.75	3.56	3.70
415	NYSE	CCM	Thu, Aug 4, 2011	3.63	3.70	3.56	3.56
414	NYSE	CCM	Wed, Aug 3, 2011	3.63	3.70	3.62	3.62
413	NYSE	CCM	Tue, Aug 2, 2011	3.73	3.74	3.62	3.62
412	NYSE	CCM	Mon, Aug 1, 2011	3.75	3.82	3.61	3.75
411	NYSE	CCM	Fri, Jul 29, 2011	3.70	3.98	3.62	3.73
410	NYSE	CCM	Thu, Jul 28, 2011	3.55	3.72	3.55	3.65
409	NYSE	CCM	Wed, Jul 27, 2011	3.50	3.56	3.50	3.53
408	NYSE	CCM	Tue, Jul 26, 2011	3.33	3.50	3.33	3.50
407	NYSE	CCM	Mon, Jul 25, 2011	3.50	3.50	3.31	3.31
406	NYSE	CCM	Fri, Jul 22, 2011	3.50	3.53	3.41	3.50
405	NYSE	CCM	Thu, Jul 21, 2011	3.82	3.85	3.50	3.55
404	NYSE	CCM	Wed, Jul 20, 2011	3.91	3.94	3.80	3.81
403	NYSE	CCM	Tue, Jul 19, 2011	4.14	4.18	3.98	3.99
402	NYSE	CCM	Mon, Jul 18, 2011	4.24	4.24	4.15	4.15
401	NYSE	CCM	Fri, Jul 15, 2011	4.27	4.30	4.23	4.24
400	NYSE	CCM	Thu, Jul 14, 2011	4.24	4.32	4.23	4.24
399	NYSE	CCM	Wed, Jul 13, 2011	4.26	4.28	4.21	4.24
398	NYSE	CCM	Tue, Jul 12, 2011	4.15	4.28	4.12	4.24
397	NYSE	CCM	Mon, Jul 11, 2011	4.13	4.21	4.12	4.15
396	NYSE	CCM	Fri, Jul 8, 2011	4.13	4.27	4.13	4.27
395	NYSE	CCM	Thu, Jul 7, 2011	4.22	4.28	4.21	4.27
394	NYSE	CCM	Wed, Jul 6, 2011	4.30	4.31	4.20	4.25
393	NYSE	CCM	Tue, Jul 5, 2011	4.21	4.29	4.18	4.27
392	NYSE	CCM	Fri, Jul 1, 2011	4.16	4.24	4.14	4.20
391	NYSE	CCM	Thu, Jun 30, 2011	4.32	4.32	4.21	4.23
390	NYSE	CCM	Wed, Jun 29, 2011	4.16	4.27	4.15	4.27
389	NYSE	CCM	Tue, Jun 28, 2011	4.16	4.20	4.06	4.12
388	NYSE	CCM	Mon, Jun 27, 2011	4.20	4.21	4.06	4.17
387	NYSE	CCM	Fri, Jun 24, 2011	4.20	4.20	4.15	4.19
386	NYSE	CCM	Thu, Jun 23, 2011	4.16	4.20	4.09	4.18
385	NYSE	CCM	Wed, Jun 22, 2011	4.19	4.25	4.12	4.16
384	NYSE	CCM	Tue, Jun 21, 2011	4.00	4.25	3.98	4.16
383	NYSE	CCM	Mon, Jun 20, 2011	4.00	4.17	3.92	3.99
382	NYSE	CCM	Fri, Jun 17, 2011	4.33	4.34	4.21	4.27
381	NYSE	CCM	Thu, Jun 16, 2011	4.29	4.32	4.25	4.30
380	NYSE	CCM	Wed, Jun 15, 2011	4.30	4.34	4.20	4.26
379	NYSE	CCM	Tue, Jun 14, 2011	4.29	4.35	4.29	4.30
378	NYSE	CCM	Mon, Jun 13, 2011	4.28	4.34	4.25	4.25
377	NYSE	CCM	Fri, Jun 10, 2011	4.27	4.34	4.23	4.30
376	NYSE	CCM	Thu, Jun 9, 2011	4.38	4.38	4.25	4.30
375	NYSE	CCM	Wed, Jun 8, 2011	4.45	4.54	4.22	4.35
374	NYSE	CCM	Tue, Jun 7, 2011	4.38	4.50	4.34	4.40
373	NYSE	CCM	Mon, Jun 6, 2011	4.34	4.45	4.34	4.40
372	NYSE	CCM	Fri, Jun 3, 2011	4.40	4.48	4.30	4.32
371	NYSE	CCM	Thu, Jun 2, 2011	4.42	4.45	4.39	4.41
370	NYSE	CCM	Wed, Jun 1, 2011	4.57	4.57	4.29	4.38
369	NYSE	CCM	Tue, May 31, 2011	4.36	4.40	4.29	4.37
368	NYSE	CCM	Fri, May 27, 2011	4.08	4.35	4.08	4.27
367	NYSE	CCM	Thu, May 26, 2011	3.91	4.18	3.91	4.13
366	NYSE	CCM	Wed, May 25, 2011	3.96	3.96	3.78	3.91
365	NYSE	CCM	Tue, May 24, 2011	3.96	4.00	3.87	3.96
364	NYSE	CCM	Mon, May 23, 2011	4.10	4.12	3.86	4.03
363	NYSE	CCM	Fri, May 20, 2011	4.35	4.35	4.20	4.20
362	NYSE	CCM	Thu, May 19, 2011	4.45	4.45	4.31	4.37
361	NYSE	CCM	Wed, May 18, 2011	4.65	4.67	4.42	4.48
360	NYSE	CCM	Tue, May 17, 2011	4.41	4.70	4.41	4.60
359	NYSE	CCM	Mon, May 16, 2011	4.48	4.59	4.41	4.45
358	NYSE	CCM	Fri, May 13, 2011	5.00	5.03	4.36	4.44
357	NYSE	CCM	Thu, May 12, 2011	5.05	5.15	5.04	5.06
356	NYSE	CCM	Wed, May 11, 2011	5.07	5.16	5.05	5.07
355	NYSE	CCM	Tue, May 10, 2011	5.00	5.15	5.00	5.14
354	NYSE	CCM	Mon, May 9, 2011	5.01	5.15	5.00	5.02
353	NYSE	CCM	Fri, May 6, 2011	5.13	5.15	5.01	5.01
352	NYSE	CCM	Thu, May 5, 2011	4.95	5.30	4.95	5.19
351	NYSE	CCM	Wed, May 4, 2011	5.09	5.13	4.90	4.95
350	NYSE	CCM	Tue, May 3, 2011	5.16	5.17	5.05	5.05
349	NYSE	CCM	Mon, May 2, 2011	5.46	5.49	5.11	5.19
348	NYSE	CCM	Fri, Apr 29, 2011	5.54	5.56	5.41	5.46
347	NYSE	CCM	Thu, Apr 28, 2011	5.53	5.55	5.51	5.55
346	NYSE	CCM	Wed, Apr 27, 2011	5.55	5.56	5.50	5.50
345	NYSE	CCM	Tue, Apr 26, 2011	5.51	5.54	5.50	5.53
344	NYSE	CCM	Mon, Apr 25, 2011	5.61	5.64	5.50	5.50
343	NYSE	CCM	Thu, Apr 21, 2011	5.65	5.67	5.61	5.64
342	NYSE	CCM	Wed, Apr 20, 2011	5.60	5.69	5.57	5.63
341	NYSE	CCM	Tue, Apr 19, 2011	5.81	5.81	5.53	5.60
340	NYSE	CCM	Mon, Apr 18, 2011	5.88	5.88	5.79	5.79
339	NYSE	CCM	Fri, Apr 15, 2011	5.89	5.89	5.78	5.79
338	NYSE	CCM	Thu, Apr 14, 2011	5.75	5.90	5.75	5.86
337	NYSE	CCM	Wed, Apr 13, 2011	5.82	5.82	5.68	5.78
336	NYSE	CCM	Tue, Apr 12, 2011	5.78	5.82	5.69	5.79
335	NYSE	CCM	Mon, Apr 11, 2011	5.66	5.84	5.66	5.80
334	NYSE	CCM	Fri, Apr 8, 2011	5.73	5.79	5.65	5.65
333	NYSE	CCM	Thu, Apr 7, 2011	5.77	5.82	5.68	5.72
332	NYSE	CCM	Wed, Apr 6, 2011	5.56	5.87	5.55	5.86
331	NYSE	CCM	Tue, Apr 5, 2011	5.83	5.83	5.51	5.54
330	NYSE	CCM	Mon, Apr 4, 2011	5.77	5.86	5.68	5.73
329	NYSE	CCM	Fri, Apr 1, 2011	5.74	5.89	5.68	5.79
328	NYSE	CCM	Thu, Mar 31, 2011	5.67	5.76	5.50	5.65
327	NYSE	CCM	Wed, Mar 30, 2011	5.68	5.74	5.67	5.67
326	NYSE	CCM	Tue, Mar 29, 2011	5.80	5.97	5.61	5.69
325	NYSE	CCM	Mon, Mar 28, 2011	5.88	6.53	5.78	5.82
324	NYSE	CCM	Fri, Mar 25, 2011	5.01	5.92	5.01	5.71
323	NYSE	CCM	Thu, Mar 24, 2011	5.12	5.32	5.00	5.06
322	NYSE	CCM	Wed, Mar 23, 2011	5.29	5.36	5.05	5.15
321	NYSE	CCM	Tue, Mar 22, 2011	5.31	5.34	5.25	5.25
320	NYSE	CCM	Mon, Mar 21, 2011	5.31	5.46	5.29	5.30
319	NYSE	CCM	Fri, Mar 18, 2011	5.40	5.40	5.27	5.27
318	NYSE	CCM	Thu, Mar 17, 2011	5.78	5.79	5.18	5.25
317	NYSE	CCM	Wed, Mar 16, 2011	6.03	6.04	5.80	5.80
316	NYSE	CCM	Tue, Mar 15, 2011	6.23	6.23	6.00	6.01
315	NYSE	CCM	Mon, Mar 14, 2011	6.25	6.31	6.23	6.24
314	NYSE	CCM	Fri, Mar 11, 2011	6.02	6.35	5.86	6.32
313	NYSE	CCM	Thu, Mar 10, 2011	5.91	6.16	5.91	6.05
312	NYSE	CCM	Wed, Mar 9, 2011	6.23	6.24	6.17	6.18
311	NYSE	CCM	Tue, Mar 8, 2011	6.26	6.29	6.21	6.21
310	NYSE	CCM	Mon, Mar 7, 2011	6.27	6.37	6.26	6.27
309	NYSE	CCM	Fri, Mar 4, 2011	6.34	6.35	6.25	6.30
308	NYSE	CCM	Thu, Mar 3, 2011	6.36	6.36	6.26	6.26
307	NYSE	CCM	Wed, Mar 2, 2011	6.29	6.39	6.28	6.28
306	NYSE	CCM	Tue, Mar 1, 2011	6.26	6.33	6.25	6.27
305	NYSE	CCM	Mon, Feb 28, 2011	6.30	6.33	6.26	6.26
304	NYSE	CCM	Fri, Feb 25, 2011	6.70	6.70	6.23	6.25
303	NYSE	CCM	Thu, Feb 24, 2011	6.51	6.76	6.51	6.61
302	NYSE	CCM	Wed, Feb 23, 2011	6.32	7.00	6.16	6.69
301	NYSE	CCM	Tue, Feb 22, 2011	6.35	6.40	6.28	6.32
300	NYSE	CCM	Fri, Feb 18, 2011	6.38	6.46	6.27	6.35
299	NYSE	CCM	Thu, Feb 17, 2011	6.34	6.42	6.30	6.35
298	NYSE	CCM	Wed, Feb 16, 2011	6.50	6.50	6.23	6.31
297	NYSE	CCM	Tue, Feb 15, 2011	6.46	6.48	6.40	6.41
296	NYSE	CCM	Mon, Feb 14, 2011	6.64	6.64	6.31	6.50
295	NYSE	CCM	Fri, Feb 11, 2011	6.56	6.65	6.42	6.62
294	NYSE	CCM	Thu, Feb 10, 2011	6.70	6.70	6.55	6.56
293	NYSE	CCM	Wed, Feb 9, 2011	6.85	6.93	6.65	6.77
292	NYSE	CCM	Tue, Feb 8, 2011	6.89	6.92	6.82	6.82
291	NYSE	CCM	Mon, Feb 7, 2011	6.85	6.98	6.83	6.86
290	NYSE	CCM	Fri, Feb 4, 2011	6.96	6.96	6.79	6.83
289	NYSE	CCM	Thu, Feb 3, 2011	7.03	7.04	6.96	6.96
288	NYSE	CCM	Wed, Feb 2, 2011	7.08	7.13	7.05	7.07
287	NYSE	CCM	Tue, Feb 1, 2011	7.21	7.22	7.01	7.08
286	NYSE	CCM	Mon, Jan 31, 2011	7.47	7.47	7.21	7.22
285	NYSE	CCM	Fri, Jan 28, 2011	7.50	7.53	7.22	7.27
284	NYSE	CCM	Thu, Jan 27, 2011	7.52	7.53	7.46	7.50
283	NYSE	CCM	Wed, Jan 26, 2011	7.60	7.60	7.45	7.49
282	NYSE	CCM	Tue, Jan 25, 2011	7.42	7.55	7.39	7.44
281	NYSE	CCM	Mon, Jan 24, 2011	7.36	7.46	7.21	7.42
280	NYSE	CCM	Fri, Jan 21, 2011	7.29	7.42	7.29	7.39
279	NYSE	CCM	Thu, Jan 20, 2011	7.26	7.32	7.17	7.30
278	NYSE	CCM	Wed, Jan 19, 2011	7.35	7.38	7.25	7.25
277	NYSE	CCM	Tue, Jan 18, 2011	7.38	7.44	7.35	7.39
276	NYSE	CCM	Fri, Jan 14, 2011	7.55	7.55	7.42	7.50
275	NYSE	CCM	Thu, Jan 13, 2011	7.53	7.60	7.50	7.53
274	NYSE	CCM	Wed, Jan 12, 2011	7.59	7.60	7.49	7.52
273	NYSE	CCM	Tue, Jan 11, 2011	7.60	7.60	7.38	7.58
272	NYSE	CCM	Mon, Jan 10, 2011	7.55	7.67	7.51	7.55
271	NYSE	CCM	Fri, Jan 7, 2011	7.54	7.64	7.53	7.55
270	NYSE	CCM	Thu, Jan 6, 2011	7.37	7.59	7.37	7.50
269	NYSE	CCM	Wed, Jan 5, 2011	7.38	7.38	7.32	7.35
268	NYSE	CCM	Tue, Jan 4, 2011	7.30	7.44	7.30	7.35
267	NYSE	CCM	Mon, Jan 3, 2011	7.35	7.38	7.26	7.33
266	NYSE	CCM	Fri, Dec 31, 2010	7.44	7.44	7.35	7.39
265	NYSE	CCM	Thu, Dec 30, 2010	7.45	7.55	7.28	7.43
264	NYSE	CCM	Wed, Dec 29, 2010	7.35	7.41	7.34	7.40
263	NYSE	CCM	Tue, Dec 28, 2010	7.58	7.59	7.14	7.31
262	NYSE	CCM	Mon, Dec 27, 2010	7.45	7.50	7.40	7.49
261	NYSE	CCM	Thu, Dec 23, 2010	7.51	7.51	7.44	7.50
260	NYSE	CCM	Wed, Dec 22, 2010	7.45	7.53	7.44	7.50
259	NYSE	CCM	Tue, Dec 21, 2010	7.38	7.60	7.31	7.45
258	NYSE	CCM	Mon, Dec 20, 2010	7.31	7.31	7.25	7.30
257	NYSE	CCM	Fri, Dec 17, 2010	7.60	7.60	7.26	7.35
256	NYSE	CCM	Thu, Dec 16, 2010	7.29	7.43	7.29	7.35
255	NYSE	CCM	Wed, Dec 15, 2010	7.31	7.33	7.10	7.24
254	NYSE	CCM	Tue, Dec 14, 2010	7.45	7.45	7.29	7.33
253	NYSE	CCM	Mon, Dec 13, 2010	7.51	7.60	7.28	7.34
252	NYSE	CCM	Fri, Dec 10, 2010	7.48	7.50	7.46	7.46
251	NYSE	CCM	Thu, Dec 9, 2010	7.59	7.59	7.46	7.50
250	NYSE	CCM	Wed, Dec 8, 2010	7.69	7.69	7.51	7.57
249	NYSE	CCM	Tue, Dec 7, 2010	7.69	7.75	7.60	7.64
248	NYSE	CCM	Mon, Dec 6, 2010	7.65	7.70	7.58	7.64
247	NYSE	CCM	Fri, Dec 3, 2010	7.49	7.65	7.49	7.54
246	NYSE	CCM	Thu, Dec 2, 2010	7.63	7.71	7.54	7.64
245	NYSE	CCM	Wed, Dec 1, 2010	7.56	7.68	7.48	7.60
244	NYSE	CCM	Tue, Nov 30, 2010	7.46	7.57	7.29	7.56
243	NYSE	CCM	Mon, Nov 29, 2010	7.49	7.56	7.36	7.50
242	NYSE	CCM	Fri, Nov 26, 2010	7.48	7.63	7.48	7.50
241	NYSE	CCM	Wed, Nov 24, 2010	7.51	7.57	7.48	7.50
240	NYSE	CCM	Tue, Nov 23, 2010	7.30	7.71	7.30	7.68
239	NYSE	CCM	Mon, Nov 22, 2010	7.50	7.60	7.45	7.51
238	NYSE	CCM	Fri, Nov 19, 2010	7.02	7.48	7.01	7.35
237	NYSE	CCM	Thu, Nov 18, 2010	7.30	7.41	7.04	7.07
236	NYSE	CCM	Wed, Nov 17, 2010	7.00	7.43	7.00	7.12
235	NYSE	CCM	Tue, Nov 16, 2010	7.46	7.53	7.10	7.10
234	NYSE	CCM	Mon, Nov 15, 2010	7.50	7.60	7.37	7.43
233	NYSE	CCM	Fri, Nov 12, 2010	7.65	7.65	7.50	7.50
232	NYSE	CCM	Thu, Nov 11, 2010	7.62	7.81	7.59	7.60
231	NYSE	CCM	Wed, Nov 10, 2010	7.60	7.81	7.50	7.60
230	NYSE	CCM	Tue, Nov 9, 2010	7.88	7.88	7.51	7.55
229	NYSE	CCM	Mon, Nov 8, 2010	7.99	7.99	7.62	7.79
228	NYSE	CCM	Fri, Nov 5, 2010	7.31	7.74	7.31	7.56
227	NYSE	CCM	Thu, Nov 4, 2010	7.02	7.15	6.89	7.15
226	NYSE	CCM	Wed, Nov 3, 2010	7.04	7.14	6.97	7.00
225	NYSE	CCM	Tue, Nov 2, 2010	7.22	7.25	7.04	7.08
224	NYSE	CCM	Mon, Nov 1, 2010	7.03	7.26	7.03	7.14
223	NYSE	CCM	Fri, Oct 29, 2010	7.25	7.32	7.02	7.07
222	NYSE	CCM	Thu, Oct 28, 2010	7.39	7.39	7.26	7.27
221	NYSE	CCM	Wed, Oct 27, 2010	7.36	7.40	7.30	7.40
220	NYSE	CCM	Tue, Oct 26, 2010	7.22	7.40	7.15	7.36
219	NYSE	CCM	Mon, Oct 25, 2010	7.45	7.45	7.17	7.28
218	NYSE	CCM	Fri, Oct 22, 2010	7.40	7.42	7.35	7.35
217	NYSE	CCM	Thu, Oct 21, 2010	7.43	7.43	7.29	7.35
216	NYSE	CCM	Wed, Oct 20, 2010	7.23	7.42	7.23	7.39
215	NYSE	CCM	Tue, Oct 19, 2010	7.07	7.48	6.98	7.23
214	NYSE	CCM	Mon, Oct 18, 2010	7.20	7.25	7.14	7.20
213	NYSE	CCM	Fri, Oct 15, 2010	7.10	7.20	7.00	7.20
212	NYSE	CCM	Thu, Oct 14, 2010	6.94	7.00	6.80	6.99
211	NYSE	CCM	Wed, Oct 13, 2010	7.00	7.10	6.78	6.87
210	NYSE	CCM	Tue, Oct 12, 2010	6.94	7.05	6.91	6.96
209	NYSE	CCM	Mon, Oct 11, 2010	6.90	7.00	6.76	6.83
208	NYSE	CCM	Fri, Oct 8, 2010	7.00	7.00	6.89	6.89
207	NYSE	CCM	Thu, Oct 7, 2010	6.75	7.00	6.75	6.97
206	NYSE	CCM	Wed, Oct 6, 2010	7.00	7.00	6.66	6.70
205	NYSE	CCM	Tue, Oct 5, 2010	6.95	7.18	6.95	6.98
204	NYSE	CCM	Mon, Oct 4, 2010	7.15	7.15	6.83	6.86
203	NYSE	CCM	Fri, Oct 1, 2010	7.00	7.15	6.81	7.10
202	NYSE	CCM	Thu, Sep 30, 2010	6.86	7.00	6.86	7.00
201	NYSE	CCM	Wed, Sep 29, 2010	6.95	6.99	6.81	6.82
200	NYSE	CCM	Tue, Sep 28, 2010	6.98	7.07	6.94	7.01
199	NYSE	CCM	Mon, Sep 27, 2010	6.95	7.08	6.95	7.07
198	NYSE	CCM	Fri, Sep 24, 2010	6.97	7.04	6.90	7.00
197	NYSE	CCM	Thu, Sep 23, 2010	6.63	6.90	6.60	6.88
196	NYSE	CCM	Wed, Sep 22, 2010	6.90	7.09	6.61	6.69
195	NYSE	CCM	Tue, Sep 21, 2010	7.19	7.19	6.83	6.83
194	NYSE	CCM	Mon, Sep 20, 2010	7.38	7.42	7.22	7.25
193	NYSE	CCM	Fri, Sep 17, 2010	7.29	7.50	7.29	7.41
192	NYSE	CCM	Thu, Sep 16, 2010	6.95	7.45	6.92	7.39
191	NYSE	CCM	Wed, Sep 15, 2010	6.90	6.99	6.90	6.94
190	NYSE	CCM	Tue, Sep 14, 2010	6.90	6.92	6.90	6.91
189	NYSE	CCM	Mon, Sep 13, 2010	6.94	6.97	6.75	6.91
188	NYSE	CCM	Fri, Sep 10, 2010	6.55	6.89	6.55	6.86
187	NYSE	CCM	Thu, Sep 9, 2010	6.40	6.69	6.40	6.64
186	NYSE	CCM	Wed, Sep 8, 2010	6.59	6.66	6.35	6.40
185	NYSE	CCM	Tue, Sep 7, 2010	6.57	6.60	6.41	6.41
184	NYSE	CCM	Fri, Sep 3, 2010	6.91	6.91	6.56	6.66
183	NYSE	CCM	Thu, Sep 2, 2010	6.58	6.76	6.57	6.74
182	NYSE	CCM	Wed, Sep 1, 2010	6.61	6.76	6.61	6.63
181	NYSE	CCM	Tue, Aug 31, 2010	6.62	6.74	6.61	6.61
180	NYSE	CCM	Mon, Aug 30, 2010	6.54	6.59	6.46	6.56
179	NYSE	CCM	Fri, Aug 27, 2010	6.76	6.76	6.55	6.57
178	NYSE	CCM	Thu, Aug 26, 2010	6.86	6.86	6.71	6.71
177	NYSE	CCM	Wed, Aug 25, 2010	6.24	6.86	6.24	6.84
176	NYSE	CCM	Tue, Aug 24, 2010	6.34	6.55	6.24	6.25
175	NYSE	CCM	Mon, Aug 23, 2010	6.90	7.07	6.41	6.49
174	NYSE	CCM	Fri, Aug 20, 2010	6.50	7.00	6.49	6.71
173	NYSE	CCM	Thu, Aug 19, 2010	6.24	6.59	6.18	6.37
172	NYSE	CCM	Wed, Aug 18, 2010	6.14	6.25	6.14	6.18
171	NYSE	CCM	Tue, Aug 17, 2010	6.02	6.24	6.02	6.06
170	NYSE	CCM	Mon, Aug 16, 2010	6.20	6.24	5.88	6.05
169	NYSE	CCM	Fri, Aug 13, 2010	6.21	6.22	6.20	6.20
168	NYSE	CCM	Thu, Aug 12, 2010	6.08	6.27	6.08	6.21
167	NYSE	CCM	Wed, Aug 11, 2010	6.17	6.28	6.16	6.26
166	NYSE	CCM	Tue, Aug 10, 2010	6.14	6.30	6.14	6.24
165	NYSE	CCM	Mon, Aug 9, 2010	6.07	6.13	6.03	6.09
164	NYSE	CCM	Fri, Aug 6, 2010	6.04	6.10	6.00	6.00
163	NYSE	CCM	Thu, Aug 5, 2010	5.90	6.00	5.72	6.00
162	NYSE	CCM	Wed, Aug 4, 2010	5.88	5.96	5.82	5.90
161	NYSE	CCM	Tue, Aug 3, 2010	5.81	5.87	5.70	5.80
160	NYSE	CCM	Mon, Aug 2, 2010	5.76	5.89	5.73	5.73
159	NYSE	CCM	Fri, Jul 30, 2010	5.73	5.85	5.65	5.72
158	NYSE	CCM	Thu, Jul 29, 2010	5.68	5.93	5.68	5.74
157	NYSE	CCM	Wed, Jul 28, 2010	5.59	5.77	5.57	5.64
156	NYSE	CCM	Tue, Jul 27, 2010	5.64	5.64	5.55	5.55
155	NYSE	CCM	Mon, Jul 26, 2010	5.52	5.65	5.51	5.56
154	NYSE	CCM	Fri, Jul 23, 2010	5.50	5.60	5.50	5.51
153	NYSE	CCM	Thu, Jul 22, 2010	5.57	5.66	5.50	5.50
152	NYSE	CCM	Wed, Jul 21, 2010	5.50	5.64	5.49	5.50
151	NYSE	CCM	Tue, Jul 20, 2010	5.49	5.67	5.48	5.50
150	NYSE	CCM	Mon, Jul 19, 2010	5.62	5.69	5.48	5.48
149	NYSE	CCM	Fri, Jul 16, 2010	5.48	5.74	5.48	5.60
148	NYSE	CCM	Thu, Jul 15, 2010	5.84	5.95	5.52	5.65
147	NYSE	CCM	Wed, Jul 14, 2010	5.84	5.99	5.75	5.84
146	NYSE	CCM	Tue, Jul 13, 2010	5.92	5.98	5.77	5.77
145	NYSE	CCM	Mon, Jul 12, 2010	5.87	6.07	5.69	5.90
144	NYSE	CCM	Fri, Jul 9, 2010	6.00	6.08	5.75	5.80
143	NYSE	CCM	Thu, Jul 8, 2010	6.00	6.11	5.75	6.08
142	NYSE	CCM	Wed, Jul 7, 2010	6.00	6.16	5.73	6.08
141	NYSE	CCM	Tue, Jul 6, 2010	6.02	6.10	5.92	5.92
140	NYSE	CCM	Fri, Jul 2, 2010	6.41	6.43	5.91	5.95
139	NYSE	CCM	Thu, Jul 1, 2010	6.03	6.71	6.00	6.33
138	NYSE	CCM	Wed, Jun 30, 2010	5.42	6.14	5.36	5.96
137	NYSE	CCM	Tue, Jun 29, 2010	5.53	5.60	5.41	5.50
136	NYSE	CCM	Mon, Jun 28, 2010	5.77	5.82	5.55	5.60
135	NYSE	CCM	Fri, Jun 25, 2010	5.76	5.76	5.54	5.67
134	NYSE	CCM	Thu, Jun 24, 2010	5.95	5.95	5.74	5.74
133	NYSE	CCM	Wed, Jun 23, 2010	5.93	5.97	5.80	5.91
132	NYSE	CCM	Tue, Jun 22, 2010	6.03	6.15	5.91	5.91
131	NYSE	CCM	Mon, Jun 21, 2010	6.17	6.29	5.91	5.96
130	NYSE	CCM	Fri, Jun 18, 2010	6.09	6.24	5.96	5.96
129	NYSE	CCM	Thu, Jun 17, 2010	6.12	6.12	6.00	6.00
128	NYSE	CCM	Wed, Jun 16, 2010	6.04	6.04	5.90	6.00
127	NYSE	CCM	Tue, Jun 15, 2010	5.90	6.16	5.74	6.03
126	NYSE	CCM	Mon, Jun 14, 2010	6.07	6.12	5.87	5.98
125	NYSE	CCM	Fri, Jun 11, 2010	6.00	6.00	5.75	5.90
124	NYSE	CCM	Thu, Jun 10, 2010	6.12	6.15	5.96	6.04
123	NYSE	CCM	Wed, Jun 9, 2010	6.23	6.23	6.03	6.08
122	NYSE	CCM	Tue, Jun 8, 2010	6.24	6.28	6.04	6.19
121	NYSE	CCM	Mon, Jun 7, 2010	6.24	6.25	5.71	6.12
120	NYSE	CCM	Fri, Jun 4, 2010	6.23	6.34	6.06	6.25
119	NYSE	CCM	Thu, Jun 3, 2010	6.41	6.41	6.10	6.26
118	NYSE	CCM	Wed, Jun 2, 2010	6.33	6.39	6.31	6.31
117	NYSE	CCM	Tue, Jun 1, 2010	6.32	6.41	6.25	6.33
116	NYSE	CCM	Fri, May 28, 2010	6.54	6.54	6.22	6.39
115	NYSE	CCM	Thu, May 27, 2010	6.25	6.48	6.22	6.39
114	NYSE	CCM	Wed, May 26, 2010	6.25	6.33	6.09	6.11
113	NYSE	CCM	Tue, May 25, 2010	6.09	6.10	5.95	6.03
112	NYSE	CCM	Mon, May 24, 2010	6.23	6.23	5.76	6.10
111	NYSE	CCM	Fri, May 21, 2010	6.17	6.40	5.98	6.23
110	NYSE	CCM	Thu, May 20, 2010	6.50	6.52	6.10	6.28
109	NYSE	CCM	Wed, May 19, 2010	6.84	6.84	6.51	6.53
108	NYSE	CCM	Tue, May 18, 2010	6.61	6.65	6.57	6.60
107	NYSE	CCM	Mon, May 17, 2010	6.61	6.71	6.50	6.61
106	NYSE	CCM	Fri, May 14, 2010	6.71	6.73	6.61	6.62
105	NYSE	CCM	Thu, May 13, 2010	6.69	6.77	6.65	6.71
104	NYSE	CCM	Wed, May 12, 2010	6.87	6.87	6.62	6.65
103	NYSE	CCM	Tue, May 11, 2010	6.88	6.94	6.72	6.75
102	NYSE	CCM	Mon, May 10, 2010	7.14	7.25	6.89	6.89
101	NYSE	CCM	Fri, May 7, 2010	7.02	7.11	6.90	6.98
100	NYSE	CCM	Thu, May 6, 2010	7.07	7.11	6.64	7.05
99	NYSE	CCM	Wed, May 5, 2010	7.13	7.15	7.00	7.11
98	NYSE	CCM	Tue, May 4, 2010	7.19	7.22	7.00	7.07
97	NYSE	CCM	Mon, May 3, 2010	7.25	7.39	7.15	7.26
96	NYSE	CCM	Fri, Apr 30, 2010	7.43	7.43	7.13	7.26
95	NYSE	CCM	Thu, Apr 29, 2010	7.47	7.50	7.33	7.43
94	NYSE	CCM	Wed, Apr 28, 2010	7.32	7.45	7.30	7.43
93	NYSE	CCM	Tue, Apr 27, 2010	7.20	7.44	7.20	7.37
92	NYSE	CCM	Mon, Apr 26, 2010	7.10	7.16	7.05	7.16
91	NYSE	CCM	Fri, Apr 23, 2010	7.04	7.10	7.03	7.08
90	NYSE	CCM	Thu, Apr 22, 2010	7.00	7.08	7.00	7.07
89	NYSE	CCM	Wed, Apr 21, 2010	7.18	7.18	7.02	7.04
88	NYSE	CCM	Tue, Apr 20, 2010	6.98	7.13	6.95	7.12
87	NYSE	CCM	Mon, Apr 19, 2010	7.15	7.22	7.06	7.15
86	NYSE	CCM	Fri, Apr 16, 2010	7.20	7.23	7.02	7.12
85	NYSE	CCM	Thu, Apr 15, 2010	7.11	7.27	7.06	7.23
84	NYSE	CCM	Wed, Apr 14, 2010	7.08	7.14	7.05	7.05
83	NYSE	CCM	Tue, Apr 13, 2010	7.07	7.13	7.06	7.11
82	NYSE	CCM	Mon, Apr 12, 2010	7.03	7.13	7.03	7.12
81	NYSE	CCM	Fri, Apr 9, 2010	6.88	7.10	6.88	6.99
80	NYSE	CCM	Thu, Apr 8, 2010	6.85	6.89	6.80	6.88
79	NYSE	CCM	Wed, Apr 7, 2010	6.78	6.84	6.75	6.80
78	NYSE	CCM	Tue, Apr 6, 2010	6.82	6.87	6.76	6.76
77	NYSE	CCM	Mon, Apr 5, 2010	6.76	6.82	6.74	6.78
76	NYSE	CCM	Thu, Apr 1, 2010	6.85	6.85	6.72	6.77
75	NYSE	CCM	Wed, Mar 31, 2010	6.93	7.03	6.72	6.81
74	NYSE	CCM	Tue, Mar 30, 2010	6.87	7.02	6.86	6.95
73	NYSE	CCM	Mon, Mar 29, 2010	7.00	7.17	6.94	7.05
72	NYSE	CCM	Fri, Mar 26, 2010	7.23	7.23	6.95	6.98
71	NYSE	CCM	Thu, Mar 25, 2010	7.15	7.18	6.80	6.99
70	NYSE	CCM	Wed, Mar 24, 2010	7.25	7.35	7.12	7.15
69	NYSE	CCM	Tue, Mar 23, 2010	7.96	7.96	6.85	7.10
68	NYSE	CCM	Mon, Mar 22, 2010	8.31	8.40	7.81	7.82
67	NYSE	CCM	Fri, Mar 19, 2010	8.68	8.80	8.46	8.49
66	NYSE	CCM	Thu, Mar 18, 2010	8.62	9.05	8.62	8.70
65	NYSE	CCM	Wed, Mar 17, 2010	8.53	8.79	8.49	8.72
64	NYSE	CCM	Tue, Mar 16, 2010	8.60	8.66	8.28	8.38
63	NYSE	CCM	Mon, Mar 15, 2010	8.58	8.89	8.50	8.60
62	NYSE	CCM	Fri, Mar 12, 2010	8.82	8.93	8.56	8.58
61	NYSE	CCM	Thu, Mar 11, 2010	8.86	8.91	8.63	8.80
60	NYSE	CCM	Wed, Mar 10, 2010	8.82	9.00	8.77	8.80
59	NYSE	CCM	Tue, Mar 9, 2010	8.95	9.00	8.90	8.90
58	NYSE	CCM	Mon, Mar 8, 2010	8.91	9.00	8.82	8.98
57	NYSE	CCM	Fri, Mar 5, 2010	9.06	9.12	8.90	8.96
56	NYSE	CCM	Thu, Mar 4, 2010	9.20	9.22	8.86	9.06
55	NYSE	CCM	Wed, Mar 3, 2010	9.30	9.30	9.20	9.30
54	NYSE	CCM	Tue, Mar 2, 2010	9.40	9.41	8.96	9.30
53	NYSE	CCM	Mon, Mar 1, 2010	8.63	9.29	8.63	9.29
52	NYSE	CCM	Fri, Feb 26, 2010	8.60	8.60	8.50	8.56
51	NYSE	CCM	Thu, Feb 25, 2010	8.50	8.60	8.50	8.58
50	NYSE	CCM	Wed, Feb 24, 2010	8.58	8.60	8.50	8.57
49	NYSE	CCM	Tue, Feb 23, 2010	8.52	8.61	8.50	8.57
48	NYSE	CCM	Mon, Feb 22, 2010	8.53	8.70	8.50	8.52
47	NYSE	CCM	Fri, Feb 19, 2010	8.51	8.62	8.38	8.51
46	NYSE	CCM	Thu, Feb 18, 2010	8.59	8.84	8.51	8.60
45	NYSE	CCM	Wed, Feb 17, 2010	8.73	8.96	8.50	8.50
44	NYSE	CCM	Tue, Feb 16, 2010	8.89	8.89	8.51	8.70
43	NYSE	CCM	Fri, Feb 12, 2010	8.37	9.02	8.32	8.91
42	NYSE	CCM	Thu, Feb 11, 2010	8.74	8.81	8.25	8.41
41	NYSE	CCM	Wed, Feb 10, 2010	8.30	8.60	8.30	8.40
40	NYSE	CCM	Tue, Feb 9, 2010	8.41	8.44	8.16	8.33
39	NYSE	CCM	Mon, Feb 8, 2010	8.60	8.66	8.30	8.40
38	NYSE	CCM	Fri, Feb 5, 2010	9.02	9.02	8.27	8.47
37	NYSE	CCM	Thu, Feb 4, 2010	9.40	9.62	9.09	9.14
36	NYSE	CCM	Wed, Feb 3, 2010	9.54	9.65	9.41	9.49
35	NYSE	CCM	Tue, Feb 2, 2010	9.67	9.67	9.40	9.56
34	NYSE	CCM	Mon, Feb 1, 2010	9.90	9.90	9.52	9.70
33	NYSE	CCM	Fri, Jan 29, 2010	9.81	9.96	9.65	9.91
32	NYSE	CCM	Thu, Jan 28, 2010	9.90	10.01	9.84	9.85
31	NYSE	CCM	Wed, Jan 27, 2010	9.85	9.99	9.56	9.95
30	NYSE	CCM	Tue, Jan 26, 2010	9.96	10.23	9.83	9.95
29	NYSE	CCM	Mon, Jan 25, 2010	10.06	10.44	9.81	10.10
28	NYSE	CCM	Fri, Jan 22, 2010	10.39	10.39	10.00	10.13
27	NYSE	CCM	Thu, Jan 21, 2010	10.54	10.70	10.00	10.26
26	NYSE	CCM	Wed, Jan 20, 2010	9.84	10.70	9.84	10.42
25	NYSE	CCM	Tue, Jan 19, 2010	9.95	10.41	9.71	10.37
24	NYSE	CCM	Fri, Jan 15, 2010	9.60	9.84	9.45	9.82
23	NYSE	CCM	Thu, Jan 14, 2010	9.60	9.90	9.56	9.56
22	NYSE	CCM	Wed, Jan 13, 2010	9.56	9.71	9.45	9.56
21	NYSE	CCM	Tue, Jan 12, 2010	9.68	9.70	9.50	9.61
20	NYSE	CCM	Mon, Jan 11, 2010	10.00	10.15	9.50	9.68
19	NYSE	CCM	Fri, Jan 8, 2010	9.89	10.13	9.70	9.90
18	NYSE	CCM	Thu, Jan 7, 2010	9.40	9.95	9.32	9.87
17	NYSE	CCM	Wed, Jan 6, 2010	9.56	9.75	9.27	9.41
16	NYSE	CCM	Tue, Jan 5, 2010	8.88	9.43	8.76	9.42
15	NYSE	CCM	Mon, Jan 4, 2010	8.74	8.89	8.60	8.76
14	NYSE	CCM	Thu, Dec 31, 2009	8.64	8.80	8.55	8.64
13	NYSE	CCM	Wed, Dec 30, 2009	8.52	8.69	8.50	8.65
12	NYSE	CCM	Tue, Dec 29, 2009	8.59	8.65	8.50	8.56
11	NYSE	CCM	Mon, Dec 28, 2009	8.75	8.75	8.50	8.54
10	NYSE	CCM	Thu, Dec 24, 2009	8.51	8.69	8.50	8.60
9	NYSE	CCM	Wed, Dec 23, 2009	8.51	8.52	8.31	8.51
8	NYSE	CCM	Tue, Dec 22, 2009	8.55	8.66	8.37	8.51
7	NYSE	CCM	Mon, Dec 21, 2009	8.66	9.40	8.30	8.55
6	NYSE	CCM	Fri, Dec 18, 2009	8.82	9.00	8.66	8.66
5	NYSE	CCM	Thu, Dec 17, 2009	9.00	9.00	8.80	8.82
4	NYSE	CCM	Wed, Dec 16, 2009	8.83	9.30	8.80	9.03
3	NYSE	CCM	Tue, Dec 15, 2009	9.45	9.45	8.51	8.80
2	NYSE	CCM	Mon, Dec 14, 2009	9.59	9.87	9.28	9.31
1	NYSE	CCM	Fri, Dec 11, 2009	10.00	10.48	9.36	9.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Concord Medical Services Holdings Ltd NYSE:CCM 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