Blackrock Enhanced Cap&Inc Fund, Inc NYSE:CII Historical Prices

Below are the 4980 trading days of historical prices for CII.

#	Exchange	Symbol	Date	Open	High	Low	Close
4980	NYSE	CII	Fri, Mar 8, 2024	19.60	19.75	19.48	19.53
4979	NYSE	CII	Thu, Mar 7, 2024	19.61	19.74	19.59	19.68
4978	NYSE	CII	Wed, Mar 6, 2024	19.48	19.68	19.48	19.55
4977	NYSE	CII	Tue, Mar 5, 2024	19.57	19.67	19.39	19.44
4976	NYSE	CII	Mon, Mar 4, 2024	19.73	19.81	19.54	19.70
4975	NYSE	CII	Fri, Mar 1, 2024	19.45	19.78	19.45	19.70
4974	NYSE	CII	Thu, Feb 29, 2024	19.63	19.63	19.36	19.41
4973	NYSE	CII	Wed, Feb 28, 2024	19.35	19.52	19.35	19.49
4972	NYSE	CII	Tue, Feb 27, 2024	19.43	19.54	19.43	19.45
4971	NYSE	CII	Mon, Feb 26, 2024	19.54	19.57	19.41	19.43
4970	NYSE	CII	Fri, Feb 23, 2024	19.65	19.67	19.54	19.54
4969	NYSE	CII	Thu, Feb 22, 2024	19.38	19.57	19.36	19.49
4968	NYSE	CII	Wed, Feb 21, 2024	19.13	19.26	19.12	19.22
4967	NYSE	CII	Tue, Feb 20, 2024	19.20	19.21	19.09	19.13
4966	NYSE	CII	Fri, Feb 16, 2024	19.30	19.37	19.23	19.25
4965	NYSE	CII	Thu, Feb 15, 2024	19.32	19.45	19.32	19.38
4964	NYSE	CII	Wed, Feb 14, 2024	19.24	19.49	19.24	19.37
4963	NYSE	CII	Tue, Feb 13, 2024	19.26	19.38	19.22	19.22
4962	NYSE	CII	Mon, Feb 12, 2024	19.41	19.54	19.36	19.47
4961	NYSE	CII	Fri, Feb 9, 2024	19.36	19.46	19.35	19.45
4960	NYSE	CII	Thu, Feb 8, 2024	19.36	19.38	19.27	19.36
4959	NYSE	CII	Wed, Feb 7, 2024	19.31	19.42	19.26	19.38
4958	NYSE	CII	Tue, Feb 6, 2024	19.20	19.27	19.16	19.26
4957	NYSE	CII	Mon, Feb 5, 2024	19.12	19.17	19.00	19.17
4956	NYSE	CII	Fri, Feb 2, 2024	19.21	19.25	19.14	19.22
4955	NYSE	CII	Thu, Feb 1, 2024	19.06	19.25	19.06	19.20
4954	NYSE	CII	Wed, Jan 31, 2024	19.28	19.28	19.00	19.03
4953	NYSE	CII	Tue, Jan 30, 2024	19.29	19.30	19.19	19.27
4952	NYSE	CII	Mon, Jan 29, 2024	19.20	19.30	19.13	19.29
4951	NYSE	CII	Fri, Jan 26, 2024	19.20	19.20	19.10	19.13
4950	NYSE	CII	Thu, Jan 25, 2024	19.19	19.22	19.10	19.17
4949	NYSE	CII	Wed, Jan 24, 2024	19.19	19.19	19.08	19.11
4948	NYSE	CII	Tue, Jan 23, 2024	18.93	19.03	18.90	19.00
4947	NYSE	CII	Mon, Jan 22, 2024	19.06	19.06	18.89	18.91
4946	NYSE	CII	Fri, Jan 19, 2024	18.88	19.05	18.84	18.98
4945	NYSE	CII	Thu, Jan 18, 2024	18.90	18.97	18.82	18.90
4944	NYSE	CII	Wed, Jan 17, 2024	18.78	18.85	18.70	18.78
4943	NYSE	CII	Tue, Jan 16, 2024	18.86	18.95	18.80	18.88
4942	NYSE	CII	Fri, Jan 12, 2024	18.84	18.99	18.79	18.86
4941	NYSE	CII	Thu, Jan 11, 2024	18.87	18.93	18.72	18.86
4940	NYSE	CII	Wed, Jan 10, 2024	18.97	19.09	18.84	18.96
4939	NYSE	CII	Tue, Jan 9, 2024	18.91	18.94	18.80	18.92
4938	NYSE	CII	Mon, Jan 8, 2024	18.68	19.01	18.63	19.01
4937	NYSE	CII	Fri, Jan 5, 2024	18.67	18.80	18.54	18.60
4936	NYSE	CII	Thu, Jan 4, 2024	18.50	18.64	18.50	18.61
4935	NYSE	CII	Wed, Jan 3, 2024	18.76	18.90	18.61	18.63
4934	NYSE	CII	Tue, Jan 2, 2024	18.91	18.97	18.76	18.90
4933	NYSE	CII	Fri, Dec 29, 2023	18.95	19.00	18.80	19.00
4932	NYSE	CII	Thu, Dec 28, 2023	18.77	18.93	18.77	18.88
4931	NYSE	CII	Wed, Dec 27, 2023	18.76	18.94	18.75	18.81
4930	NYSE	CII	Tue, Dec 26, 2023	18.82	18.98	18.75	18.76
4929	NYSE	CII	Fri, Dec 22, 2023	18.72	18.88	18.70	18.86
4928	NYSE	CII	Thu, Dec 21, 2023	18.68	18.75	18.52	18.63
4927	NYSE	CII	Wed, Dec 20, 2023	18.79	18.89	18.51	18.61
4926	NYSE	CII	Tue, Dec 19, 2023	18.90	18.98	18.65	18.77
4925	NYSE	CII	Mon, Dec 18, 2023	18.71	18.94	18.63	18.79
4924	NYSE	CII	Fri, Dec 15, 2023	18.52	18.72	18.46	18.71
4923	NYSE	CII	Thu, Dec 14, 2023	18.47	18.59	18.40	18.53
4922	NYSE	CII	Wed, Dec 13, 2023	18.27	18.54	18.23	18.44
4921	NYSE	CII	Tue, Dec 12, 2023	18.11	18.24	18.11	18.21
4920	NYSE	CII	Mon, Dec 11, 2023	18.03	18.24	18.03	18.19
4919	NYSE	CII	Fri, Dec 8, 2023	18.17	18.19	18.03	18.10
4918	NYSE	CII	Thu, Dec 7, 2023	18.40	18.46	18.22	18.22
4917	NYSE	CII	Wed, Dec 6, 2023	18.56	18.57	18.31	18.32
4916	NYSE	CII	Tue, Dec 5, 2023	18.53	18.63	18.46	18.48
4915	NYSE	CII	Mon, Dec 4, 2023	18.55	18.74	18.50	18.60
4914	NYSE	CII	Fri, Dec 1, 2023	18.42	18.72	18.41	18.65
4913	NYSE	CII	Thu, Nov 30, 2023	18.39	18.44	18.27	18.39
4912	NYSE	CII	Wed, Nov 29, 2023	18.32	18.42	18.25	18.31
4911	NYSE	CII	Tue, Nov 28, 2023	18.40	18.44	18.25	18.26
4910	NYSE	CII	Mon, Nov 27, 2023	18.09	18.33	18.02	18.32
4909	NYSE	CII	Fri, Nov 24, 2023	18.04	18.16	18.01	18.11
4908	NYSE	CII	Wed, Nov 22, 2023	17.92	18.16	17.92	18.00
4907	NYSE	CII	Tue, Nov 21, 2023	17.96	17.97	17.88	17.90
4906	NYSE	CII	Mon, Nov 20, 2023	17.80	18.05	17.75	17.95
4905	NYSE	CII	Fri, Nov 17, 2023	17.74	17.81	17.71	17.75
4904	NYSE	CII	Thu, Nov 16, 2023	17.81	17.90	17.72	17.76
4903	NYSE	CII	Wed, Nov 15, 2023	18.04	18.07	17.85	17.87
4902	NYSE	CII	Tue, Nov 14, 2023	17.92	18.00	17.89	17.95
4901	NYSE	CII	Mon, Nov 13, 2023	17.82	17.86	17.77	17.69
4900	NYSE	CII	Fri, Nov 10, 2023	17.67	17.85	17.64	17.80
4899	NYSE	CII	Thu, Nov 9, 2023	17.97	17.97	17.60	17.61
4898	NYSE	CII	Wed, Nov 8, 2023	18.11	18.14	17.94	17.96
4897	NYSE	CII	Tue, Nov 7, 2023	18.14	18.19	18.02	18.04
4896	NYSE	CII	Mon, Nov 6, 2023	18.37	18.38	18.07	18.07
4895	NYSE	CII	Fri, Nov 3, 2023	18.20	18.53	18.20	18.28
4894	NYSE	CII	Thu, Nov 2, 2023	17.80	18.09	17.77	18.04
4893	NYSE	CII	Wed, Nov 1, 2023	17.23	17.72	17.23	17.70
4892	NYSE	CII	Tue, Oct 31, 2023	17.18	17.25	17.12	17.19
4891	NYSE	CII	Mon, Oct 30, 2023	16.86	17.05	16.84	17.04
4890	NYSE	CII	Fri, Oct 27, 2023	17.02	17.04	16.76	16.82
4889	NYSE	CII	Thu, Oct 26, 2023	17.21	17.41	16.88	16.94
4888	NYSE	CII	Wed, Oct 25, 2023	17.60	17.69	17.22	17.26
4887	NYSE	CII	Tue, Oct 24, 2023	17.65	17.84	17.59	17.62
4886	NYSE	CII	Mon, Oct 23, 2023	17.59	17.79	17.59	17.62
4885	NYSE	CII	Fri, Oct 20, 2023	17.91	17.98	17.67	17.67
4884	NYSE	CII	Thu, Oct 19, 2023	18.06	18.21	17.92	17.92
4883	NYSE	CII	Wed, Oct 18, 2023	18.33	18.40	18.09	18.09
4882	NYSE	CII	Tue, Oct 17, 2023	18.38	18.57	18.30	18.39
4881	NYSE	CII	Mon, Oct 16, 2023	18.31	18.47	18.25	18.42
4880	NYSE	CII	Fri, Oct 13, 2023	18.44	18.55	18.20	18.26
4879	NYSE	CII	Thu, Oct 12, 2023	18.59	18.69	18.37	18.34
4878	NYSE	CII	Wed, Oct 11, 2023	18.54	18.65	18.48	18.59
4877	NYSE	CII	Tue, Oct 10, 2023	18.46	18.62	18.33	18.58
4876	NYSE	CII	Mon, Oct 9, 2023	18.28	18.48	18.07	18.39
4875	NYSE	CII	Fri, Oct 6, 2023	18.02	18.38	17.99	18.34
4874	NYSE	CII	Thu, Oct 5, 2023	18.14	18.31	18.08	18.16
4873	NYSE	CII	Wed, Oct 4, 2023	18.32	18.44	18.00	18.21
4872	NYSE	CII	Tue, Oct 3, 2023	18.57	18.69	18.35	18.36
4871	NYSE	CII	Mon, Oct 2, 2023	18.62	18.87	18.50	18.64
4870	NYSE	CII	Fri, Sep 29, 2023	18.66	18.82	18.41	18.65
4869	NYSE	CII	Thu, Sep 28, 2023	18.21	18.47	18.21	18.46
4868	NYSE	CII	Wed, Sep 27, 2023	18.26	18.61	18.20	18.20
4867	NYSE	CII	Tue, Sep 26, 2023	18.56	18.71	18.20	18.22
4866	NYSE	CII	Mon, Sep 25, 2023	18.54	18.83	18.52	18.57
4865	NYSE	CII	Fri, Sep 22, 2023	18.66	18.92	18.65	18.68
4864	NYSE	CII	Thu, Sep 21, 2023	18.79	18.87	18.61	18.63
4863	NYSE	CII	Wed, Sep 20, 2023	18.78	19.12	18.73	18.88
4862	NYSE	CII	Tue, Sep 19, 2023	18.45	18.66	18.36	18.66
4861	NYSE	CII	Mon, Sep 18, 2023	18.58	18.79	18.47	18.47
4860	NYSE	CII	Fri, Sep 15, 2023	18.65	19.02	18.55	18.66
4859	NYSE	CII	Thu, Sep 14, 2023	19.08	19.23	18.62	18.71
4858	NYSE	CII	Wed, Sep 13, 2023	19.19	19.27	19.08	18.98
4857	NYSE	CII	Tue, Sep 12, 2023	19.21	19.34	19.14	19.19
4856	NYSE	CII	Mon, Sep 11, 2023	19.35	19.37	19.13	19.31
4855	NYSE	CII	Fri, Sep 8, 2023	19.27	19.35	19.18	19.19
4854	NYSE	CII	Thu, Sep 7, 2023	19.21	19.32	19.18	19.27
4853	NYSE	CII	Wed, Sep 6, 2023	19.28	19.35	19.11	19.32
4852	NYSE	CII	Tue, Sep 5, 2023	19.08	19.38	19.03	19.30
4851	NYSE	CII	Fri, Sep 1, 2023	19.05	19.22	19.03	19.09
4850	NYSE	CII	Thu, Aug 31, 2023	19.29	19.39	19.01	19.09
4849	NYSE	CII	Wed, Aug 30, 2023	18.91	19.28	18.85	19.25
4848	NYSE	CII	Tue, Aug 29, 2023	18.50	18.93	18.45	18.88
4847	NYSE	CII	Mon, Aug 28, 2023	18.50	18.53	18.38	18.49
4846	NYSE	CII	Fri, Aug 25, 2023	18.42	18.48	18.30	18.39
4845	NYSE	CII	Thu, Aug 24, 2023	18.74	18.79	18.38	18.39
4844	NYSE	CII	Wed, Aug 23, 2023	18.48	18.75	18.48	18.63
4843	NYSE	CII	Tue, Aug 22, 2023	18.51	18.68	18.49	18.49
4842	NYSE	CII	Mon, Aug 21, 2023	18.40	18.53	18.30	18.48
4841	NYSE	CII	Fri, Aug 18, 2023	18.30	18.43	18.30	18.37
4840	NYSE	CII	Thu, Aug 17, 2023	18.60	18.62	18.40	18.40
4839	NYSE	CII	Wed, Aug 16, 2023	18.54	18.69	18.50	18.54
4838	NYSE	CII	Tue, Aug 15, 2023	18.86	18.87	18.60	18.62
4837	NYSE	CII	Mon, Aug 14, 2023	19.00	19.01	18.84	18.84
4836	NYSE	CII	Fri, Aug 11, 2023	18.80	19.21	18.80	19.05
4835	NYSE	CII	Thu, Aug 10, 2023	18.92	19.11	18.84	18.91
4834	NYSE	CII	Wed, Aug 9, 2023	18.79	18.89	18.68	18.83
4833	NYSE	CII	Tue, Aug 8, 2023	18.62	18.76	18.58	18.74
4832	NYSE	CII	Mon, Aug 7, 2023	18.64	18.81	18.63	18.77
4831	NYSE	CII	Fri, Aug 4, 2023	18.68	18.83	18.53	18.57
4830	NYSE	CII	Thu, Aug 3, 2023	18.61	18.71	18.57	18.59
4829	NYSE	CII	Wed, Aug 2, 2023	19.07	19.10	18.69	18.69
4828	NYSE	CII	Tue, Aug 1, 2023	19.07	19.18	19.03	19.12
4827	NYSE	CII	Mon, Jul 31, 2023	19.12	19.31	18.98	19.09
4826	NYSE	CII	Fri, Jul 28, 2023	18.90	19.11	18.90	18.97
4825	NYSE	CII	Thu, Jul 27, 2023	18.88	19.00	18.78	18.78
4824	NYSE	CII	Wed, Jul 26, 2023	18.68	18.82	18.68	18.81
4823	NYSE	CII	Tue, Jul 25, 2023	18.63	18.75	18.63	18.68
4822	NYSE	CII	Mon, Jul 24, 2023	18.60	18.79	18.60	18.69
4821	NYSE	CII	Fri, Jul 21, 2023	18.86	18.87	18.66	18.68
4820	NYSE	CII	Thu, Jul 20, 2023	19.00	19.05	18.78	18.81
4819	NYSE	CII	Wed, Jul 19, 2023	18.92	19.05	18.87	19.02
4818	NYSE	CII	Tue, Jul 18, 2023	18.69	19.02	18.69	18.96
4817	NYSE	CII	Mon, Jul 17, 2023	18.76	18.91	18.75	18.76
4816	NYSE	CII	Fri, Jul 14, 2023	18.82	18.87	18.75	18.78
4815	NYSE	CII	Thu, Jul 13, 2023	18.77	18.93	18.77	18.83
4814	NYSE	CII	Wed, Jul 12, 2023	18.95	19.01	18.88	18.84
4813	NYSE	CII	Tue, Jul 11, 2023	18.57	18.83	18.57	18.83
4812	NYSE	CII	Mon, Jul 10, 2023	18.56	18.64	18.49	18.60
4811	NYSE	CII	Fri, Jul 7, 2023	18.44	18.58	18.38	18.53
4810	NYSE	CII	Thu, Jul 6, 2023	18.50	18.56	18.17	18.38
4809	NYSE	CII	Wed, Jul 5, 2023	18.57	18.64	18.44	18.64
4808	NYSE	CII	Mon, Jul 3, 2023	18.51	18.61	18.50	18.58
4807	NYSE	CII	Fri, Jun 30, 2023	18.56	18.65	18.50	18.51
4806	NYSE	CII	Thu, Jun 29, 2023	18.37	18.42	18.26	18.42
4805	NYSE	CII	Wed, Jun 28, 2023	18.31	18.37	18.26	18.30
4804	NYSE	CII	Tue, Jun 27, 2023	18.16	18.28	18.06	18.25
4803	NYSE	CII	Mon, Jun 26, 2023	18.17	18.22	18.09	18.11
4802	NYSE	CII	Fri, Jun 23, 2023	18.22	18.22	18.10	18.12
4801	NYSE	CII	Thu, Jun 22, 2023	18.25	18.31	18.18	18.22
4800	NYSE	CII	Wed, Jun 21, 2023	18.29	18.39	18.17	18.22
4799	NYSE	CII	Tue, Jun 20, 2023	18.33	18.45	18.23	18.29
4798	NYSE	CII	Fri, Jun 16, 2023	18.49	18.57	18.42	18.52
4797	NYSE	CII	Thu, Jun 15, 2023	18.13	18.43	18.13	18.36
4796	NYSE	CII	Wed, Jun 14, 2023	18.59	18.60	18.10	18.20
4795	NYSE	CII	Tue, Jun 13, 2023	18.65	18.69	18.61	18.55
4794	NYSE	CII	Mon, Jun 12, 2023	18.50	18.59	18.44	18.56
4793	NYSE	CII	Fri, Jun 9, 2023	18.56	18.56	18.42	18.49
4792	NYSE	CII	Thu, Jun 8, 2023	18.34	18.43	18.15	18.43
4791	NYSE	CII	Wed, Jun 7, 2023	18.36	18.42	18.23	18.31
4790	NYSE	CII	Tue, Jun 6, 2023	17.97	18.32	17.95	18.31
4789	NYSE	CII	Mon, Jun 5, 2023	17.97	17.98	17.88	17.92
4788	NYSE	CII	Fri, Jun 2, 2023	17.76	17.96	17.76	17.92
4787	NYSE	CII	Thu, Jun 1, 2023	17.65	17.77	17.57	17.73
4786	NYSE	CII	Wed, May 31, 2023	17.77	17.86	17.55	17.67
4785	NYSE	CII	Tue, May 30, 2023	17.76	17.81	17.65	17.70
4784	NYSE	CII	Fri, May 26, 2023	17.70	17.84	17.58	17.67
4783	NYSE	CII	Thu, May 25, 2023	17.66	17.70	17.54	17.60
4782	NYSE	CII	Wed, May 24, 2023	17.79	17.85	17.56	17.63
4781	NYSE	CII	Tue, May 23, 2023	17.90	18.01	17.79	17.87
4780	NYSE	CII	Mon, May 22, 2023	17.89	18.05	17.89	17.93
4779	NYSE	CII	Fri, May 19, 2023	17.97	18.00	17.88	17.90
4778	NYSE	CII	Thu, May 18, 2023	17.88	18.05	17.81	17.96
4777	NYSE	CII	Wed, May 17, 2023	17.78	17.93	17.73	17.88
4776	NYSE	CII	Tue, May 16, 2023	17.72	17.80	17.67	17.76
4775	NYSE	CII	Mon, May 15, 2023	17.63	17.83	17.62	17.77
4774	NYSE	CII	Fri, May 12, 2023	17.69	17.73	17.60	17.62
4773	NYSE	CII	Thu, May 11, 2023	17.69	17.79	17.60	17.67
4772	NYSE	CII	Wed, May 10, 2023	17.74	17.76	17.62	17.71
4771	NYSE	CII	Tue, May 9, 2023	17.71	17.75	17.65	17.65
4770	NYSE	CII	Mon, May 8, 2023	17.86	17.86	17.68	17.73
4769	NYSE	CII	Fri, May 5, 2023	17.60	17.82	17.60	17.78
4768	NYSE	CII	Thu, May 4, 2023	17.59	17.67	17.40	17.47
4767	NYSE	CII	Wed, May 3, 2023	17.70	17.86	17.65	17.70
4766	NYSE	CII	Tue, May 2, 2023	17.87	17.91	17.50	17.65
4765	NYSE	CII	Mon, May 1, 2023	17.97	18.00	17.90	17.95
4764	NYSE	CII	Fri, Apr 28, 2023	17.76	18.00	17.66	17.93
4763	NYSE	CII	Thu, Apr 27, 2023	17.48	17.70	17.46	17.70
4762	NYSE	CII	Wed, Apr 26, 2023	17.39	17.49	17.32	17.36
4761	NYSE	CII	Tue, Apr 25, 2023	17.71	17.76	17.34	17.37
4760	NYSE	CII	Mon, Apr 24, 2023	17.88	17.96	17.62	17.71
4759	NYSE	CII	Fri, Apr 21, 2023	17.83	17.89	17.80	17.82
4758	NYSE	CII	Thu, Apr 20, 2023	17.79	17.93	17.76	17.80
4757	NYSE	CII	Wed, Apr 19, 2023	17.81	17.96	17.74	17.85
4756	NYSE	CII	Tue, Apr 18, 2023	17.94	17.96	17.81	17.85
4755	NYSE	CII	Mon, Apr 17, 2023	17.98	18.01	17.80	17.83
4754	NYSE	CII	Fri, Apr 14, 2023	18.14	18.19	17.98	17.98
4753	NYSE	CII	Thu, Apr 13, 2023	17.84	18.16	17.84	18.14
4752	NYSE	CII	Wed, Apr 12, 2023	17.90	18.10	17.84	17.77
4751	NYSE	CII	Tue, Apr 11, 2023	17.77	17.84	17.71	17.81
4750	NYSE	CII	Mon, Apr 10, 2023	17.43	17.69	17.40	17.67
4749	NYSE	CII	Thu, Apr 6, 2023	17.52	17.58	17.44	17.45
4748	NYSE	CII	Wed, Apr 5, 2023	17.62	17.72	17.42	17.48
4747	NYSE	CII	Tue, Apr 4, 2023	18.01	18.10	17.66	17.69
4746	NYSE	CII	Mon, Apr 3, 2023	18.00	18.11	17.86	17.98
4745	NYSE	CII	Fri, Mar 31, 2023	17.95	18.03	17.83	17.93
4744	NYSE	CII	Thu, Mar 30, 2023	17.80	17.84	17.66	17.84
4743	NYSE	CII	Wed, Mar 29, 2023	17.55	17.69	17.46	17.69
4742	NYSE	CII	Tue, Mar 28, 2023	17.32	17.38	17.24	17.28
4741	NYSE	CII	Mon, Mar 27, 2023	17.26	17.33	17.17	17.31
4740	NYSE	CII	Fri, Mar 24, 2023	17.11	17.17	17.00	17.11
4739	NYSE	CII	Thu, Mar 23, 2023	17.15	17.30	16.97	17.11
4738	NYSE	CII	Wed, Mar 22, 2023	17.27	17.41	17.04	17.06
4737	NYSE	CII	Tue, Mar 21, 2023	17.14	17.27	17.12	17.23
4736	NYSE	CII	Mon, Mar 20, 2023	16.90	17.05	16.90	16.95
4735	NYSE	CII	Fri, Mar 17, 2023	17.09	17.15	16.78	16.88
4734	NYSE	CII	Thu, Mar 16, 2023	17.03	17.20	17.01	17.12
4733	NYSE	CII	Wed, Mar 15, 2023	17.30	17.30	17.00	17.16
4732	NYSE	CII	Tue, Mar 14, 2023	17.63	17.68	17.32	17.40
4731	NYSE	CII	Mon, Mar 13, 2023	17.22	17.60	17.18	17.34
4730	NYSE	CII	Fri, Mar 10, 2023	17.58	17.80	17.28	17.40
4729	NYSE	CII	Thu, Mar 9, 2023	18.16	18.16	17.57	17.59
4728	NYSE	CII	Wed, Mar 8, 2023	18.05	18.25	18.00	18.14
4727	NYSE	CII	Tue, Mar 7, 2023	18.18	18.24	18.01	18.05
4726	NYSE	CII	Mon, Mar 6, 2023	18.33	18.33	18.14	18.15
4725	NYSE	CII	Fri, Mar 3, 2023	18.20	18.25	18.13	18.25
4724	NYSE	CII	Thu, Mar 2, 2023	18.03	18.11	17.94	18.11
4723	NYSE	CII	Wed, Mar 1, 2023	18.04	18.14	18.01	18.07
4722	NYSE	CII	Tue, Feb 28, 2023	18.05	18.15	17.99	18.02
4721	NYSE	CII	Mon, Feb 27, 2023	18.10	18.19	17.92	17.97
4720	NYSE	CII	Fri, Feb 24, 2023	18.14	18.14	17.98	17.98
4719	NYSE	CII	Thu, Feb 23, 2023	18.15	18.30	17.88	18.23
4718	NYSE	CII	Wed, Feb 22, 2023	17.96	18.10	17.93	18.00
4717	NYSE	CII	Tue, Feb 21, 2023	18.16	18.25	17.94	17.94
4716	NYSE	CII	Fri, Feb 17, 2023	18.35	18.39	18.27	18.38
4715	NYSE	CII	Thu, Feb 16, 2023	18.50	18.57	18.35	18.38
4714	NYSE	CII	Wed, Feb 15, 2023	18.48	18.60	18.38	18.60
4713	NYSE	CII	Tue, Feb 14, 2023	18.41	18.49	18.28	18.47
4712	NYSE	CII	Mon, Feb 13, 2023	18.45	18.59	18.41	18.41
4711	NYSE	CII	Fri, Feb 10, 2023	18.46	18.54	18.35	18.41
4710	NYSE	CII	Thu, Feb 9, 2023	18.72	18.76	18.41	18.44
4709	NYSE	CII	Wed, Feb 8, 2023	18.76	18.77	18.49	18.55
4708	NYSE	CII	Tue, Feb 7, 2023	18.60	18.76	18.52	18.74
4707	NYSE	CII	Mon, Feb 6, 2023	18.60	18.67	18.52	18.56
4706	NYSE	CII	Fri, Feb 3, 2023	18.92	18.98	18.55	18.69
4705	NYSE	CII	Thu, Feb 2, 2023	18.86	19.09	18.86	18.98
4704	NYSE	CII	Wed, Feb 1, 2023	18.58	18.85	18.48	18.75
4703	NYSE	CII	Tue, Jan 31, 2023	18.38	18.55	18.34	18.54
4702	NYSE	CII	Mon, Jan 30, 2023	18.20	18.40	18.20	18.29
4701	NYSE	CII	Fri, Jan 27, 2023	18.16	18.41	18.16	18.25
4700	NYSE	CII	Thu, Jan 26, 2023	18.12	18.25	18.08	18.16
4699	NYSE	CII	Wed, Jan 25, 2023	17.96	18.05	17.85	18.05
4698	NYSE	CII	Tue, Jan 24, 2023	18.10	18.15	17.90	18.06
4697	NYSE	CII	Mon, Jan 23, 2023	18.00	18.19	17.96	18.05
4696	NYSE	CII	Fri, Jan 20, 2023	17.77	17.98	17.77	17.93
4695	NYSE	CII	Thu, Jan 19, 2023	17.71	17.80	17.66	17.68
4694	NYSE	CII	Wed, Jan 18, 2023	18.03	18.75	17.79	17.82
4693	NYSE	CII	Tue, Jan 17, 2023	17.91	18.00	17.91	17.93
4692	NYSE	CII	Fri, Jan 13, 2023	17.78	17.96	17.78	17.87
4691	NYSE	CII	Thu, Jan 12, 2023	17.94	18.00	17.80	17.87
4690	NYSE	CII	Wed, Jan 11, 2023	17.73	17.96	17.73	17.86
4689	NYSE	CII	Tue, Jan 10, 2023	17.51	17.69	17.51	17.68
4688	NYSE	CII	Mon, Jan 9, 2023	17.58	17.70	17.50	17.54
4687	NYSE	CII	Fri, Jan 6, 2023	17.15	17.49	17.10	17.43
4686	NYSE	CII	Thu, Jan 5, 2023	17.03	17.16	16.89	17.05
4685	NYSE	CII	Wed, Jan 4, 2023	17.13	17.32	17.07	17.18
4684	NYSE	CII	Tue, Jan 3, 2023	17.27	17.35	16.92	17.09
4683	NYSE	CII	Fri, Dec 30, 2022	17.09	17.63	16.96	17.12
4682	NYSE	CII	Thu, Dec 29, 2022	16.60	17.02	16.60	16.96
4681	NYSE	CII	Wed, Dec 28, 2022	16.61	16.75	16.49	16.49
4680	NYSE	CII	Tue, Dec 27, 2022	16.63	16.68	16.53	16.57
4679	NYSE	CII	Fri, Dec 23, 2022	16.62	16.74	16.50	16.67
4678	NYSE	CII	Thu, Dec 22, 2022	16.78	16.78	16.42	16.64
4677	NYSE	CII	Wed, Dec 21, 2022	16.56	16.77	16.56	16.75
4676	NYSE	CII	Tue, Dec 20, 2022	16.54	16.71	16.41	16.48
4675	NYSE	CII	Mon, Dec 19, 2022	16.83	16.84	16.52	16.55
4674	NYSE	CII	Fri, Dec 16, 2022	16.89	16.90	16.63	16.77
4673	NYSE	CII	Thu, Dec 15, 2022	17.09	17.23	16.79	16.96
4672	NYSE	CII	Wed, Dec 14, 2022	18.18	18.32	18.05	17.23
4671	NYSE	CII	Tue, Dec 13, 2022	18.28	18.41	18.03	18.18
4670	NYSE	CII	Mon, Dec 12, 2022	17.88	18.05	17.88	18.03
4669	NYSE	CII	Fri, Dec 9, 2022	18.05	18.08	17.82	17.84
4668	NYSE	CII	Thu, Dec 8, 2022	18.10	18.11	17.97	18.05
4667	NYSE	CII	Wed, Dec 7, 2022	17.92	18.07	17.83	17.98
4666	NYSE	CII	Tue, Dec 6, 2022	17.97	18.12	17.80	17.89
4665	NYSE	CII	Mon, Dec 5, 2022	18.23	18.25	17.88	17.95
4664	NYSE	CII	Fri, Dec 2, 2022	18.35	18.41	18.15	18.29
4663	NYSE	CII	Thu, Dec 1, 2022	18.51	18.57	18.38	18.50
4662	NYSE	CII	Wed, Nov 30, 2022	17.98	18.50	17.97	18.43
4661	NYSE	CII	Tue, Nov 29, 2022	17.92	18.01	17.84	17.98
4660	NYSE	CII	Mon, Nov 28, 2022	17.96	18.03	17.86	17.88
4659	NYSE	CII	Fri, Nov 25, 2022	18.05	18.09	17.98	18.03
4658	NYSE	CII	Wed, Nov 23, 2022	18.03	18.15	17.98	18.06
4657	NYSE	CII	Tue, Nov 22, 2022	17.89	18.05	17.88	18.00
4656	NYSE	CII	Mon, Nov 21, 2022	17.92	17.92	17.77	17.91
4655	NYSE	CII	Fri, Nov 18, 2022	17.99	18.09	17.83	17.90
4654	NYSE	CII	Thu, Nov 17, 2022	17.75	17.87	17.64	17.84
4653	NYSE	CII	Wed, Nov 16, 2022	17.84	17.90	17.73	17.83
4652	NYSE	CII	Tue, Nov 15, 2022	17.84	18.06	17.84	18.04
4651	NYSE	CII	Mon, Nov 14, 2022	17.80	17.87	17.65	17.67
4650	NYSE	CII	Fri, Nov 11, 2022	18.09	18.09	17.80	17.87
4649	NYSE	CII	Thu, Nov 10, 2022	17.75	18.02	17.75	18.01
4648	NYSE	CII	Wed, Nov 9, 2022	17.45	17.51	17.20	17.22
4647	NYSE	CII	Tue, Nov 8, 2022	17.55	17.79	17.42	17.56
4646	NYSE	CII	Mon, Nov 7, 2022	17.37	17.51	17.31	17.44
4645	NYSE	CII	Fri, Nov 4, 2022	17.22	17.49	17.08	17.24
4644	NYSE	CII	Thu, Nov 3, 2022	17.25	17.31	17.14	17.20
4643	NYSE	CII	Wed, Nov 2, 2022	17.63	17.71	17.27	17.29
4642	NYSE	CII	Tue, Nov 1, 2022	17.77	17.77	17.54	17.65
4641	NYSE	CII	Mon, Oct 31, 2022	17.59	17.62	17.39	17.62
4640	NYSE	CII	Fri, Oct 28, 2022	17.20	17.60	17.20	17.59
4639	NYSE	CII	Thu, Oct 27, 2022	17.50	17.50	17.25	17.25
4638	NYSE	CII	Wed, Oct 26, 2022	17.35	17.60	17.31	17.39
4637	NYSE	CII	Tue, Oct 25, 2022	17.18	17.49	17.18	17.46
4636	NYSE	CII	Mon, Oct 24, 2022	17.13	17.25	16.98	17.16
4635	NYSE	CII	Fri, Oct 21, 2022	16.74	17.12	16.68	17.04
4634	NYSE	CII	Thu, Oct 20, 2022	16.90	17.08	16.68	16.73
4633	NYSE	CII	Wed, Oct 19, 2022	16.96	17.10	16.78	16.87
4632	NYSE	CII	Tue, Oct 18, 2022	17.24	17.25	16.90	17.04
4631	NYSE	CII	Mon, Oct 17, 2022	16.84	16.95	16.81	16.89
4630	NYSE	CII	Fri, Oct 14, 2022	17.14	17.14	16.57	16.61
4629	NYSE	CII	Thu, Oct 13, 2022	16.35	16.98	16.20	16.94
4628	NYSE	CII	Wed, Oct 12, 2022	16.67	16.87	16.58	16.58
4627	NYSE	CII	Tue, Oct 11, 2022	16.67	16.87	16.53	16.62
4626	NYSE	CII	Mon, Oct 10, 2022	16.82	16.83	16.59	16.67
4625	NYSE	CII	Fri, Oct 7, 2022	17.08	17.10	16.67	16.78
4624	NYSE	CII	Thu, Oct 6, 2022	17.25	17.36	17.11	17.15
4623	NYSE	CII	Wed, Oct 5, 2022	17.29	17.42	17.06	17.32
4622	NYSE	CII	Tue, Oct 4, 2022	17.08	17.51	17.07	17.48
4621	NYSE	CII	Mon, Oct 3, 2022	16.60	16.93	16.57	16.89
4620	NYSE	CII	Fri, Sep 30, 2022	16.53	16.85	16.45	16.45
4619	NYSE	CII	Thu, Sep 29, 2022	16.80	16.84	16.42	16.56
4618	NYSE	CII	Wed, Sep 28, 2022	16.67	17.03	16.56	16.94
4617	NYSE	CII	Tue, Sep 27, 2022	16.87	16.93	16.45	16.67
4616	NYSE	CII	Mon, Sep 26, 2022	16.87	17.06	16.68	16.72
4615	NYSE	CII	Fri, Sep 23, 2022	17.31	17.31	16.79	16.99
4614	NYSE	CII	Thu, Sep 22, 2022	17.64	17.69	17.41	17.45
4613	NYSE	CII	Wed, Sep 21, 2022	18.04	18.11	17.68	17.68
4612	NYSE	CII	Tue, Sep 20, 2022	18.12	18.12	17.84	18.02
4611	NYSE	CII	Mon, Sep 19, 2022	18.12	18.28	18.08	18.26
4610	NYSE	CII	Fri, Sep 16, 2022	18.32	18.40	18.12	18.32
4609	NYSE	CII	Thu, Sep 15, 2022	18.56	18.77	18.43	18.45
4608	NYSE	CII	Wed, Sep 14, 2022	18.63	18.81	18.52	18.67
4607	NYSE	CII	Tue, Sep 13, 2022	19.19	19.23	18.73	18.67
4606	NYSE	CII	Mon, Sep 12, 2022	19.38	19.53	19.36	19.50
4605	NYSE	CII	Fri, Sep 9, 2022	19.05	19.30	19.05	19.23
4604	NYSE	CII	Thu, Sep 8, 2022	18.93	19.07	18.82	19.01
4603	NYSE	CII	Wed, Sep 7, 2022	18.67	19.02	18.67	18.97
4602	NYSE	CII	Tue, Sep 6, 2022	18.84	18.88	18.62	18.70
4601	NYSE	CII	Fri, Sep 2, 2022	19.03	19.23	18.74	18.79
4600	NYSE	CII	Thu, Sep 1, 2022	18.65	18.90	18.61	18.85
4599	NYSE	CII	Wed, Aug 31, 2022	19.00	19.02	18.75	18.79
4598	NYSE	CII	Tue, Aug 30, 2022	19.12	19.12	18.75	18.83
4597	NYSE	CII	Mon, Aug 29, 2022	19.00	19.20	18.93	19.09
4596	NYSE	CII	Fri, Aug 26, 2022	19.87	19.89	19.12	19.12
4595	NYSE	CII	Thu, Aug 25, 2022	19.81	19.91	19.70	19.82
4594	NYSE	CII	Wed, Aug 24, 2022	19.51	19.81	19.51	19.74
4593	NYSE	CII	Tue, Aug 23, 2022	19.50	19.70	19.50	19.53
4592	NYSE	CII	Mon, Aug 22, 2022	19.76	19.82	19.45	19.52
4591	NYSE	CII	Fri, Aug 19, 2022	19.90	19.97	19.72	19.87
4590	NYSE	CII	Thu, Aug 18, 2022	20.02	20.18	19.96	19.97
4589	NYSE	CII	Wed, Aug 17, 2022	20.12	20.14	19.91	20.07
4588	NYSE	CII	Tue, Aug 16, 2022	20.28	20.41	20.21	20.22
4587	NYSE	CII	Mon, Aug 15, 2022	20.22	20.39	20.16	20.32
4586	NYSE	CII	Fri, Aug 12, 2022	20.14	20.29	20.08	20.25
4585	NYSE	CII	Thu, Aug 11, 2022	20.21	20.29	20.08	20.06
4584	NYSE	CII	Wed, Aug 10, 2022	19.89	20.16	19.82	20.08
4583	NYSE	CII	Tue, Aug 9, 2022	19.60	19.63	19.48	19.60
4582	NYSE	CII	Mon, Aug 8, 2022	19.68	19.85	19.60	19.62
4581	NYSE	CII	Fri, Aug 5, 2022	19.60	19.69	19.46	19.56
4580	NYSE	CII	Thu, Aug 4, 2022	19.73	19.76	19.54	19.64
4579	NYSE	CII	Wed, Aug 3, 2022	19.41	19.68	19.41	19.63
4578	NYSE	CII	Tue, Aug 2, 2022	19.29	19.40	19.13	19.31
4577	NYSE	CII	Mon, Aug 1, 2022	19.15	19.32	19.06	19.29
4576	NYSE	CII	Fri, Jul 29, 2022	19.12	19.26	18.94	19.24
4575	NYSE	CII	Thu, Jul 28, 2022	18.79	19.03	18.66	18.98
4574	NYSE	CII	Wed, Jul 27, 2022	18.56	18.82	18.52	18.76
4573	NYSE	CII	Tue, Jul 26, 2022	18.62	18.62	18.37	18.41
4572	NYSE	CII	Mon, Jul 25, 2022	18.63	18.71	18.54	18.68
4571	NYSE	CII	Fri, Jul 22, 2022	18.78	18.83	18.52	18.60
4570	NYSE	CII	Thu, Jul 21, 2022	18.63	18.77	18.44	18.73
4569	NYSE	CII	Wed, Jul 20, 2022	18.46	18.59	18.27	18.57
4568	NYSE	CII	Tue, Jul 19, 2022	18.18	18.47	18.18	18.41
4567	NYSE	CII	Mon, Jul 18, 2022	18.18	18.29	17.99	18.06
4566	NYSE	CII	Fri, Jul 15, 2022	17.94	18.06	17.86	18.03
4565	NYSE	CII	Thu, Jul 14, 2022	17.65	17.82	17.51	17.78
4564	NYSE	CII	Wed, Jul 13, 2022	17.68	18.01	17.67	17.81
4563	NYSE	CII	Tue, Jul 12, 2022	18.10	18.20	17.92	17.97
4562	NYSE	CII	Mon, Jul 11, 2022	18.21	18.32	18.03	18.08
4561	NYSE	CII	Fri, Jul 8, 2022	18.17	18.28	18.07	18.22
4560	NYSE	CII	Thu, Jul 7, 2022	18.01	18.23	18.01	18.17
4559	NYSE	CII	Wed, Jul 6, 2022	17.91	18.07	17.72	17.97
4558	NYSE	CII	Tue, Jul 5, 2022	17.65	17.90	17.50	17.87
4557	NYSE	CII	Fri, Jul 1, 2022	17.54	17.85	17.43	17.83
4556	NYSE	CII	Thu, Jun 30, 2022	17.59	17.73	17.32	17.58
4555	NYSE	CII	Wed, Jun 29, 2022	17.62	17.71	17.52	17.63
4554	NYSE	CII	Tue, Jun 28, 2022	18.00	18.14	17.62	17.65
4553	NYSE	CII	Mon, Jun 27, 2022	17.91	17.94	17.72	17.89
4552	NYSE	CII	Fri, Jun 24, 2022	17.35	17.82	17.35	17.82
4551	NYSE	CII	Thu, Jun 23, 2022	17.19	17.31	17.07	17.27
4550	NYSE	CII	Wed, Jun 22, 2022	17.05	17.38	17.01	17.17
4549	NYSE	CII	Tue, Jun 21, 2022	17.11	17.35	17.11	17.24
4548	NYSE	CII	Fri, Jun 17, 2022	16.98	17.14	16.80	16.94
4547	NYSE	CII	Thu, Jun 16, 2022	17.53	17.56	16.97	17.00
4546	NYSE	CII	Wed, Jun 15, 2022	17.72	17.99	17.53	17.77
4545	NYSE	CII	Tue, Jun 14, 2022	17.73	17.83	17.42	17.58
4544	NYSE	CII	Mon, Jun 13, 2022	18.09	18.09	17.73	17.73
4543	NYSE	CII	Fri, Jun 10, 2022	18.67	18.67	18.49	18.56
4542	NYSE	CII	Thu, Jun 9, 2022	19.22	19.27	18.92	18.92
4541	NYSE	CII	Wed, Jun 8, 2022	19.26	19.41	19.19	19.21
4540	NYSE	CII	Tue, Jun 7, 2022	19.05	19.36	19.04	19.35
4539	NYSE	CII	Mon, Jun 6, 2022	19.20	19.42	19.06	19.12
4538	NYSE	CII	Fri, Jun 3, 2022	19.13	19.28	19.11	19.14
4537	NYSE	CII	Thu, Jun 2, 2022	19.06	19.38	19.01	19.33
4536	NYSE	CII	Wed, Jun 1, 2022	19.26	19.32	18.92	19.08
4535	NYSE	CII	Tue, May 31, 2022	19.28	19.38	19.06	19.22
4534	NYSE	CII	Fri, May 27, 2022	18.85	19.27	18.85	19.24
4533	NYSE	CII	Thu, May 26, 2022	18.37	18.87	18.37	18.79
4532	NYSE	CII	Wed, May 25, 2022	18.07	18.41	18.07	18.30
4531	NYSE	CII	Tue, May 24, 2022	18.23	18.23	17.93	18.21
4530	NYSE	CII	Mon, May 23, 2022	18.09	18.35	18.00	18.28
4529	NYSE	CII	Fri, May 20, 2022	18.19	18.26	17.70	18.05
4528	NYSE	CII	Thu, May 19, 2022	18.03	18.24	17.86	18.08
4527	NYSE	CII	Wed, May 18, 2022	18.67	18.67	18.11	18.17
4526	NYSE	CII	Tue, May 17, 2022	18.57	18.78	18.52	18.75
4525	NYSE	CII	Mon, May 16, 2022	18.39	18.49	18.19	18.35
4524	NYSE	CII	Fri, May 13, 2022	18.12	18.53	18.12	18.42
4523	NYSE	CII	Thu, May 12, 2022	18.16	18.41	17.88	17.95
4522	NYSE	CII	Wed, May 11, 2022	18.42	18.82	18.25	18.30
4521	NYSE	CII	Tue, May 10, 2022	18.57	18.86	18.40	18.51
4520	NYSE	CII	Mon, May 9, 2022	18.97	18.97	18.40	18.47
4519	NYSE	CII	Fri, May 6, 2022	19.29	19.35	19.02	19.21
4518	NYSE	CII	Thu, May 5, 2022	19.87	19.88	19.20	19.36
4517	NYSE	CII	Wed, May 4, 2022	19.74	20.11	19.51	20.00
4516	NYSE	CII	Tue, May 3, 2022	19.57	19.80	19.57	19.67
4515	NYSE	CII	Mon, May 2, 2022	19.47	19.72	19.15	19.49
4514	NYSE	CII	Fri, Apr 29, 2022	19.97	20.09	19.43	19.49
4513	NYSE	CII	Thu, Apr 28, 2022	19.73	20.16	19.62	20.05
4512	NYSE	CII	Wed, Apr 27, 2022	19.53	19.77	19.45	19.57
4511	NYSE	CII	Tue, Apr 26, 2022	19.82	19.92	19.50	19.50
4510	NYSE	CII	Mon, Apr 25, 2022	19.83	19.96	19.55	19.95
4509	NYSE	CII	Fri, Apr 22, 2022	20.27	20.31	19.80	19.89
4508	NYSE	CII	Thu, Apr 21, 2022	20.75	20.83	20.25	20.27
4507	NYSE	CII	Wed, Apr 20, 2022	20.59	20.68	20.48	20.56
4506	NYSE	CII	Tue, Apr 19, 2022	20.21	20.57	20.21	20.48
4505	NYSE	CII	Mon, Apr 18, 2022	20.17	20.28	20.11	20.18
4504	NYSE	CII	Thu, Apr 14, 2022	20.45	20.48	20.13	20.13
4503	NYSE	CII	Wed, Apr 13, 2022	20.21	20.44	20.21	20.40
4502	NYSE	CII	Tue, Apr 12, 2022	20.45	20.63	20.26	20.27
4501	NYSE	CII	Mon, Apr 11, 2022	20.51	20.61	20.33	20.33
4500	NYSE	CII	Fri, Apr 8, 2022	20.58	20.77	20.45	20.60
4499	NYSE	CII	Thu, Apr 7, 2022	20.52	20.66	20.39	20.57
4498	NYSE	CII	Wed, Apr 6, 2022	20.77	20.77	20.39	20.61
4497	NYSE	CII	Tue, Apr 5, 2022	20.90	20.99	20.77	20.87
4496	NYSE	CII	Mon, Apr 4, 2022	21.00	21.07	20.86	20.95
4495	NYSE	CII	Fri, Apr 1, 2022	20.96	21.09	20.85	21.00
4494	NYSE	CII	Thu, Mar 31, 2022	21.11	21.23	20.88	20.88
4493	NYSE	CII	Wed, Mar 30, 2022	21.03	21.16	20.95	21.03
4492	NYSE	CII	Tue, Mar 29, 2022	20.99	21.13	20.88	21.02
4491	NYSE	CII	Mon, Mar 28, 2022	20.75	20.84	20.70	20.78
4490	NYSE	CII	Fri, Mar 25, 2022	20.73	20.86	20.62	20.73
4489	NYSE	CII	Thu, Mar 24, 2022	20.57	20.65	20.48	20.63
4488	NYSE	CII	Wed, Mar 23, 2022	20.68	20.75	20.49	20.55
4487	NYSE	CII	Tue, Mar 22, 2022	20.60	20.75	20.58	20.68
4486	NYSE	CII	Mon, Mar 21, 2022	20.53	20.74	20.38	20.49
4485	NYSE	CII	Fri, Mar 18, 2022	20.35	20.53	20.33	20.51
4484	NYSE	CII	Thu, Mar 17, 2022	20.04	20.34	20.03	20.32
4483	NYSE	CII	Wed, Mar 16, 2022	19.85	20.11	19.69	20.08
4482	NYSE	CII	Tue, Mar 15, 2022	19.53	19.67	19.36	19.62
4481	NYSE	CII	Mon, Mar 14, 2022	19.76	19.84	19.34	19.42
4480	NYSE	CII	Fri, Mar 11, 2022	19.93	20.05	19.79	19.69
4479	NYSE	CII	Thu, Mar 10, 2022	19.77	19.86	19.61	19.83
4478	NYSE	CII	Wed, Mar 9, 2022	19.66	19.94	19.62	19.87
4477	NYSE	CII	Tue, Mar 8, 2022	19.51	20.06	19.26	19.32
4476	NYSE	CII	Mon, Mar 7, 2022	19.94	20.09	19.49	19.51
4475	NYSE	CII	Fri, Mar 4, 2022	20.05	20.09	19.90	20.07
4474	NYSE	CII	Thu, Mar 3, 2022	20.35	20.42	20.14	20.17
4473	NYSE	CII	Wed, Mar 2, 2022	20.05	20.32	20.05	20.22
4472	NYSE	CII	Tue, Mar 1, 2022	20.23	20.32	19.85	19.95
4471	NYSE	CII	Mon, Feb 28, 2022	19.87	20.33	19.87	20.19
4470	NYSE	CII	Fri, Feb 25, 2022	19.67	20.22	19.65	20.17
4469	NYSE	CII	Thu, Feb 24, 2022	19.00	19.57	18.70	19.54
4468	NYSE	CII	Wed, Feb 23, 2022	19.80	19.88	19.41	19.44
4467	NYSE	CII	Tue, Feb 22, 2022	20.00	20.00	19.51	19.68
4466	NYSE	CII	Fri, Feb 18, 2022	20.30	20.40	20.01	20.08
4465	NYSE	CII	Thu, Feb 17, 2022	20.62	20.62	20.22	20.26
4464	NYSE	CII	Wed, Feb 16, 2022	20.45	20.71	20.32	20.66
4463	NYSE	CII	Tue, Feb 15, 2022	20.29	20.56	20.29	20.48
4462	NYSE	CII	Mon, Feb 14, 2022	20.47	20.47	20.03	20.06
4461	NYSE	CII	Fri, Feb 11, 2022	20.81	20.94	20.50	20.48
4460	NYSE	CII	Thu, Feb 10, 2022	20.90	21.13	20.77	20.81
4459	NYSE	CII	Wed, Feb 9, 2022	20.82	21.14	20.82	21.00
4458	NYSE	CII	Tue, Feb 8, 2022	20.52	20.65	20.40	20.60
4457	NYSE	CII	Mon, Feb 7, 2022	20.57	20.64	20.49	20.52
4456	NYSE	CII	Fri, Feb 4, 2022	20.38	20.64	20.25	20.54
4455	NYSE	CII	Thu, Feb 3, 2022	20.59	20.68	20.31	20.35
4454	NYSE	CII	Wed, Feb 2, 2022	20.59	20.87	20.55	20.79
4453	NYSE	CII	Tue, Feb 1, 2022	20.40	20.54	20.22	20.50
4452	NYSE	CII	Mon, Jan 31, 2022	19.93	20.34	19.84	20.30
4451	NYSE	CII	Fri, Jan 28, 2022	19.36	19.90	19.27	19.90
4450	NYSE	CII	Thu, Jan 27, 2022	19.63	19.91	19.33	19.33
4449	NYSE	CII	Wed, Jan 26, 2022	19.77	19.96	19.27	19.54
4448	NYSE	CII	Tue, Jan 25, 2022	19.33	19.73	19.09	19.43
4447	NYSE	CII	Mon, Jan 24, 2022	19.26	19.64	18.35	19.62
4446	NYSE	CII	Fri, Jan 21, 2022	20.58	20.58	19.76	19.86
4445	NYSE	CII	Thu, Jan 20, 2022	20.91	21.08	20.64	20.67
4444	NYSE	CII	Wed, Jan 19, 2022	21.06	21.26	20.90	20.91
4443	NYSE	CII	Tue, Jan 18, 2022	21.30	21.40	20.99	21.02
4442	NYSE	CII	Fri, Jan 14, 2022	21.38	21.58	21.30	21.44
4441	NYSE	CII	Thu, Jan 13, 2022	21.85	21.98	21.48	21.48
4440	NYSE	CII	Wed, Jan 12, 2022	21.97	22.09	21.87	21.80
4439	NYSE	CII	Tue, Jan 11, 2022	21.77	21.86	21.64	21.73
4438	NYSE	CII	Mon, Jan 10, 2022	21.57	21.67	21.41	21.64
4437	NYSE	CII	Fri, Jan 7, 2022	21.71	21.88	21.57	21.57
4436	NYSE	CII	Thu, Jan 6, 2022	21.77	21.86	21.50	21.67
4435	NYSE	CII	Wed, Jan 5, 2022	22.01	22.19	21.75	21.75
4434	NYSE	CII	Tue, Jan 4, 2022	22.08	22.18	21.93	22.09
4433	NYSE	CII	Mon, Jan 3, 2022	22.22	22.22	22.00	22.08
4432	NYSE	CII	Fri, Dec 31, 2021	22.26	22.30	22.01	22.12
4431	NYSE	CII	Thu, Dec 30, 2021	22.12	22.21	22.12	22.18
4430	NYSE	CII	Wed, Dec 29, 2021	21.97	22.10	21.96	22.10
4429	NYSE	CII	Tue, Dec 28, 2021	21.83	21.95	21.82	21.95
4428	NYSE	CII	Mon, Dec 27, 2021	21.59	21.84	21.59	21.79
4427	NYSE	CII	Thu, Dec 23, 2021	21.46	21.69	21.45	21.68
4426	NYSE	CII	Wed, Dec 22, 2021	21.08	21.40	21.07	21.38
4425	NYSE	CII	Tue, Dec 21, 2021	20.92	21.04	20.84	21.03
4424	NYSE	CII	Mon, Dec 20, 2021	21.04	21.04	20.63	20.73
4423	NYSE	CII	Fri, Dec 17, 2021	21.06	21.18	20.90	21.16
4422	NYSE	CII	Thu, Dec 16, 2021	21.23	21.30	21.10	21.19
4421	NYSE	CII	Wed, Dec 15, 2021	21.09	21.26	21.09	21.12
4420	NYSE	CII	Tue, Dec 14, 2021	21.07	21.18	20.92	21.10
4419	NYSE	CII	Mon, Dec 13, 2021	21.07	21.10	20.92	21.02
4418	NYSE	CII	Fri, Dec 10, 2021	21.21	21.27	21.02	21.10
4417	NYSE	CII	Thu, Dec 9, 2021	21.29	21.30	21.07	21.14
4416	NYSE	CII	Wed, Dec 8, 2021	21.30	21.41	21.20	21.30
4415	NYSE	CII	Tue, Dec 7, 2021	21.15	21.45	21.07	21.22
4414	NYSE	CII	Mon, Dec 6, 2021	20.55	20.89	20.53	20.88
4413	NYSE	CII	Fri, Dec 3, 2021	20.80	20.97	20.50	20.57
4412	NYSE	CII	Thu, Dec 2, 2021	20.69	20.88	20.62	20.82
4411	NYSE	CII	Wed, Dec 1, 2021	21.02	21.17	20.75	20.75
4410	NYSE	CII	Tue, Nov 30, 2021	21.16	21.25	20.96	20.97
4409	NYSE	CII	Mon, Nov 29, 2021	21.05	21.29	21.04	21.28
4408	NYSE	CII	Fri, Nov 26, 2021	21.15	21.16	20.82	21.04
4407	NYSE	CII	Wed, Nov 24, 2021	21.32	21.40	21.26	21.37
4406	NYSE	CII	Tue, Nov 23, 2021	21.33	21.46	21.24	21.39
4405	NYSE	CII	Mon, Nov 22, 2021	21.62	21.67	21.42	21.46
4404	NYSE	CII	Fri, Nov 19, 2021	21.63	21.64	21.47	21.51
4403	NYSE	CII	Thu, Nov 18, 2021	21.67	21.74	21.51	21.66
4402	NYSE	CII	Wed, Nov 17, 2021	21.72	21.77	21.65	21.67
4401	NYSE	CII	Tue, Nov 16, 2021	21.63	21.84	21.57	21.79
4400	NYSE	CII	Mon, Nov 15, 2021	21.59	21.72	21.59	21.65
4399	NYSE	CII	Fri, Nov 12, 2021	21.52	21.62	21.45	21.58
4398	NYSE	CII	Thu, Nov 11, 2021	21.50	21.60	21.50	21.44
4397	NYSE	CII	Wed, Nov 10, 2021	21.61	21.65	21.46	21.51
4396	NYSE	CII	Tue, Nov 9, 2021	21.64	21.65	21.52	21.59
4395	NYSE	CII	Mon, Nov 8, 2021	21.69	21.72	21.61	21.61
4394	NYSE	CII	Fri, Nov 5, 2021	21.65	21.69	21.56	21.64
4393	NYSE	CII	Thu, Nov 4, 2021	21.50	21.52	21.42	21.52
4392	NYSE	CII	Wed, Nov 3, 2021	21.48	21.55	21.30	21.43
4391	NYSE	CII	Tue, Nov 2, 2021	21.42	21.48	21.42	21.44
4390	NYSE	CII	Mon, Nov 1, 2021	21.48	21.51	21.35	21.42
4389	NYSE	CII	Fri, Oct 29, 2021	21.42	21.44	21.35	21.40
4388	NYSE	CII	Thu, Oct 28, 2021	21.44	21.48	21.36	21.48
4387	NYSE	CII	Wed, Oct 27, 2021	21.53	21.53	21.39	21.44
4386	NYSE	CII	Tue, Oct 26, 2021	21.51	21.58	21.43	21.46
4385	NYSE	CII	Mon, Oct 25, 2021	21.36	21.47	21.25	21.47
4384	NYSE	CII	Fri, Oct 22, 2021	21.18	21.38	21.18	21.38
4383	NYSE	CII	Thu, Oct 21, 2021	21.22	21.33	21.16	21.21
4382	NYSE	CII	Wed, Oct 20, 2021	21.09	21.27	21.09	21.26
4381	NYSE	CII	Tue, Oct 19, 2021	21.11	21.19	21.09	21.11
4380	NYSE	CII	Mon, Oct 18, 2021	20.86	21.10	20.86	21.10
4379	NYSE	CII	Fri, Oct 15, 2021	20.92	21.00	20.82	20.99
4378	NYSE	CII	Thu, Oct 14, 2021	20.81	20.82	20.68	20.82
4377	NYSE	CII	Wed, Oct 13, 2021	20.58	20.65	20.50	20.54
4376	NYSE	CII	Tue, Oct 12, 2021	20.63	20.64	20.50	20.51
4375	NYSE	CII	Mon, Oct 11, 2021	20.71	20.88	20.64	20.65
4374	NYSE	CII	Fri, Oct 8, 2021	20.75	20.77	20.60	20.68
4373	NYSE	CII	Thu, Oct 7, 2021	20.54	20.78	20.50	20.68
4372	NYSE	CII	Wed, Oct 6, 2021	20.24	20.38	20.08	20.36
4371	NYSE	CII	Tue, Oct 5, 2021	20.22	20.35	20.19	20.30
4370	NYSE	CII	Mon, Oct 4, 2021	20.37	20.46	20.10	20.18
4369	NYSE	CII	Fri, Oct 1, 2021	20.26	20.46	20.09	20.45
4368	NYSE	CII	Thu, Sep 30, 2021	20.55	20.55	20.16	20.20
4367	NYSE	CII	Wed, Sep 29, 2021	20.49	20.62	20.37	20.41
4366	NYSE	CII	Tue, Sep 28, 2021	20.69	20.72	20.41	20.41
4365	NYSE	CII	Mon, Sep 27, 2021	20.85	20.91	20.60	20.74
4364	NYSE	CII	Fri, Sep 24, 2021	20.84	20.92	20.77	20.86
4363	NYSE	CII	Thu, Sep 23, 2021	20.88	20.95	20.83	20.83
4362	NYSE	CII	Wed, Sep 22, 2021	20.76	20.80	20.66	20.74
4361	NYSE	CII	Tue, Sep 21, 2021	20.60	20.77	20.55	20.64
4360	NYSE	CII	Mon, Sep 20, 2021	20.70	20.78	20.35	20.55
4359	NYSE	CII	Fri, Sep 17, 2021	21.31	21.31	20.98	21.08
4358	NYSE	CII	Thu, Sep 16, 2021	21.28	21.31	21.17	21.26
4357	NYSE	CII	Wed, Sep 15, 2021	21.20	21.31	21.19	21.30
4356	NYSE	CII	Tue, Sep 14, 2021	21.38	21.45	21.23	21.25
4355	NYSE	CII	Mon, Sep 13, 2021	21.60	21.60	21.36	21.36
4354	NYSE	CII	Fri, Sep 10, 2021	21.60	21.65	21.48	21.48
4353	NYSE	CII	Thu, Sep 9, 2021	21.65	21.65	21.45	21.54
4352	NYSE	CII	Wed, Sep 8, 2021	21.62	21.68	21.55	21.56
4351	NYSE	CII	Tue, Sep 7, 2021	21.71	21.74	21.61	21.67
4350	NYSE	CII	Fri, Sep 3, 2021	21.75	21.75	21.61	21.73
4349	NYSE	CII	Thu, Sep 2, 2021	21.69	21.70	21.63	21.69
4348	NYSE	CII	Wed, Sep 1, 2021	21.60	21.66	21.55	21.62
4347	NYSE	CII	Tue, Aug 31, 2021	21.59	21.60	21.49	21.58
4346	NYSE	CII	Mon, Aug 30, 2021	21.44	21.55	21.39	21.55
4345	NYSE	CII	Fri, Aug 27, 2021	21.34	21.43	21.30	21.42
4344	NYSE	CII	Thu, Aug 26, 2021	21.40	21.47	21.26	21.27
4343	NYSE	CII	Wed, Aug 25, 2021	21.45	21.45	21.38	21.38
4342	NYSE	CII	Tue, Aug 24, 2021	21.42	21.42	21.35	21.37
4341	NYSE	CII	Mon, Aug 23, 2021	21.30	21.32	21.24	21.31
4340	NYSE	CII	Fri, Aug 20, 2021	21.17	21.23	21.11	21.20
4339	NYSE	CII	Thu, Aug 19, 2021	21.03	21.21	21.00	21.18
4338	NYSE	CII	Wed, Aug 18, 2021	21.11	21.34	21.11	21.30
4337	NYSE	CII	Tue, Aug 17, 2021	21.15	21.28	21.13	21.16
4336	NYSE	CII	Mon, Aug 16, 2021	21.21	21.30	21.20	21.27
4335	NYSE	CII	Fri, Aug 13, 2021	21.62	21.62	21.25	21.28
4334	NYSE	CII	Thu, Aug 12, 2021	21.71	21.71	21.55	21.54
4333	NYSE	CII	Wed, Aug 11, 2021	21.66	21.68	21.54	21.60
4332	NYSE	CII	Tue, Aug 10, 2021	21.36	21.51	21.34	21.51
4331	NYSE	CII	Mon, Aug 9, 2021	21.31	21.40	21.31	21.40
4330	NYSE	CII	Fri, Aug 6, 2021	21.26	21.30	21.23	21.30
4329	NYSE	CII	Thu, Aug 5, 2021	21.22	21.28	21.09	21.17
4328	NYSE	CII	Wed, Aug 4, 2021	21.15	21.21	21.10	21.15
4327	NYSE	CII	Tue, Aug 3, 2021	21.24	21.29	21.10	21.15
4326	NYSE	CII	Mon, Aug 2, 2021	21.30	21.33	21.20	21.22
4325	NYSE	CII	Fri, Jul 30, 2021	21.37	21.37	21.10	21.23
4324	NYSE	CII	Thu, Jul 29, 2021	21.31	21.35	21.22	21.33
4323	NYSE	CII	Wed, Jul 28, 2021	21.17	21.21	21.11	21.21
4322	NYSE	CII	Tue, Jul 27, 2021	21.18	21.18	21.02	21.05
4321	NYSE	CII	Mon, Jul 26, 2021	21.36	21.36	21.15	21.18
4320	NYSE	CII	Fri, Jul 23, 2021	21.22	21.37	21.20	21.36
4319	NYSE	CII	Thu, Jul 22, 2021	21.00	21.11	20.97	21.10
4318	NYSE	CII	Wed, Jul 21, 2021	20.95	21.00	20.94	20.94
4317	NYSE	CII	Tue, Jul 20, 2021	20.57	20.90	20.55	20.89
4316	NYSE	CII	Mon, Jul 19, 2021	20.60	20.64	20.35	20.55
4315	NYSE	CII	Fri, Jul 16, 2021	20.98	21.06	20.77	20.77
4314	NYSE	CII	Thu, Jul 15, 2021	21.07	21.07	20.94	20.97
4313	NYSE	CII	Wed, Jul 14, 2021	21.01	21.09	20.96	21.03
4312	NYSE	CII	Tue, Jul 13, 2021	20.84	21.03	20.83	20.94
4311	NYSE	CII	Mon, Jul 12, 2021	20.70	20.86	20.68	20.84
4310	NYSE	CII	Fri, Jul 9, 2021	20.59	20.74	20.55	20.67
4309	NYSE	CII	Thu, Jul 8, 2021	20.50	20.57	20.43	20.54
4308	NYSE	CII	Wed, Jul 7, 2021	20.74	20.78	20.58	20.67
4307	NYSE	CII	Tue, Jul 6, 2021	20.71	20.80	20.67	20.75
4306	NYSE	CII	Fri, Jul 2, 2021	20.67	20.76	20.65	20.76
4305	NYSE	CII	Thu, Jul 1, 2021	20.64	20.68	20.59	20.59
4304	NYSE	CII	Wed, Jun 30, 2021	20.63	20.67	20.58	20.59
4303	NYSE	CII	Tue, Jun 29, 2021	20.68	20.69	20.58	20.62
4302	NYSE	CII	Mon, Jun 28, 2021	20.59	20.64	20.51	20.63
4301	NYSE	CII	Fri, Jun 25, 2021	20.52	20.58	20.51	20.51
4300	NYSE	CII	Thu, Jun 24, 2021	20.54	20.58	20.45	20.53
4299	NYSE	CII	Wed, Jun 23, 2021	20.43	20.52	20.34	20.39
4298	NYSE	CII	Tue, Jun 22, 2021	20.43	20.44	20.34	20.44
4297	NYSE	CII	Mon, Jun 21, 2021	20.24	20.35	20.20	20.35
4296	NYSE	CII	Fri, Jun 18, 2021	20.40	20.48	20.04	20.04
4295	NYSE	CII	Thu, Jun 17, 2021	20.56	20.61	20.37	20.47
4294	NYSE	CII	Wed, Jun 16, 2021	20.66	20.66	20.50	20.57
4293	NYSE	CII	Tue, Jun 15, 2021	20.79	20.80	20.65	20.66
4292	NYSE	CII	Mon, Jun 14, 2021	20.83	20.83	20.68	20.72
4291	NYSE	CII	Fri, Jun 11, 2021	20.82	20.84	20.78	20.74
4290	NYSE	CII	Thu, Jun 10, 2021	20.68	20.80	20.64	20.75
4289	NYSE	CII	Wed, Jun 9, 2021	20.65	20.68	20.61	20.66
4288	NYSE	CII	Tue, Jun 8, 2021	20.47	20.60	20.45	20.59
4287	NYSE	CII	Mon, Jun 7, 2021	20.52	20.53	20.39	20.45
4286	NYSE	CII	Fri, Jun 4, 2021	20.38	20.55	20.38	20.53
4285	NYSE	CII	Thu, Jun 3, 2021	20.30	20.42	20.25	20.38
4284	NYSE	CII	Wed, Jun 2, 2021	20.36	20.45	20.30	20.42
4283	NYSE	CII	Tue, Jun 1, 2021	20.38	20.46	20.27	20.36
4282	NYSE	CII	Fri, May 28, 2021	20.38	20.45	20.27	20.33
4281	NYSE	CII	Thu, May 27, 2021	20.36	20.39	20.28	20.33
4280	NYSE	CII	Wed, May 26, 2021	20.25	20.37	20.23	20.33
4279	NYSE	CII	Tue, May 25, 2021	20.36	20.37	20.25	20.25
4278	NYSE	CII	Mon, May 24, 2021	20.28	20.35	20.20	20.29
4277	NYSE	CII	Fri, May 21, 2021	20.25	20.27	20.16	20.17
4276	NYSE	CII	Thu, May 20, 2021	20.01	20.26	20.01	20.21
4275	NYSE	CII	Wed, May 19, 2021	19.95	20.00	19.83	20.00
4274	NYSE	CII	Tue, May 18, 2021	20.06	20.17	20.02	20.07
4273	NYSE	CII	Mon, May 17, 2021	19.85	20.01	19.85	20.00
4272	NYSE	CII	Fri, May 14, 2021	19.82	20.00	19.82	19.87
4271	NYSE	CII	Thu, May 13, 2021	19.50	19.74	19.48	19.67
4270	NYSE	CII	Wed, May 12, 2021	20.07	20.16	19.55	19.47
4269	NYSE	CII	Tue, May 11, 2021	20.24	20.26	19.98	20.11
4268	NYSE	CII	Mon, May 10, 2021	20.71	20.72	20.46	20.48
4267	NYSE	CII	Fri, May 7, 2021	20.60	20.67	20.50	20.67
4266	NYSE	CII	Thu, May 6, 2021	20.54	20.54	20.25	20.52
4265	NYSE	CII	Wed, May 5, 2021	20.48	20.54	20.46	20.47
4264	NYSE	CII	Tue, May 4, 2021	20.55	20.58	20.31	20.45
4263	NYSE	CII	Mon, May 3, 2021	20.62	20.62	20.50	20.59
4262	NYSE	CII	Fri, Apr 30, 2021	20.56	20.57	20.47	20.49
4261	NYSE	CII	Thu, Apr 29, 2021	20.37	20.61	20.37	20.56
4260	NYSE	CII	Wed, Apr 28, 2021	20.35	20.39	20.28	20.35
4259	NYSE	CII	Tue, Apr 27, 2021	20.30	20.37	20.29	20.35
4258	NYSE	CII	Mon, Apr 26, 2021	20.27	20.33	20.21	20.27
4257	NYSE	CII	Fri, Apr 23, 2021	20.25	20.35	20.23	20.24
4256	NYSE	CII	Thu, Apr 22, 2021	20.34	20.36	20.17	20.22
4255	NYSE	CII	Wed, Apr 21, 2021	20.12	20.32	20.08	20.32
4254	NYSE	CII	Tue, Apr 20, 2021	20.19	20.25	20.07	20.16
4253	NYSE	CII	Mon, Apr 19, 2021	20.23	20.32	20.15	20.19
4252	NYSE	CII	Fri, Apr 16, 2021	20.30	20.34	20.24	20.24
4251	NYSE	CII	Thu, Apr 15, 2021	20.22	20.29	20.11	20.17
4250	NYSE	CII	Wed, Apr 14, 2021	20.24	20.25	19.98	20.07
4249	NYSE	CII	Tue, Apr 13, 2021	20.24	20.26	20.19	20.17
4248	NYSE	CII	Mon, Apr 12, 2021	20.10	20.15	20.03	20.15
4247	NYSE	CII	Fri, Apr 9, 2021	19.96	20.10	19.91	20.08
4246	NYSE	CII	Thu, Apr 8, 2021	19.88	20.00	19.76	19.94
4245	NYSE	CII	Wed, Apr 7, 2021	19.67	19.76	19.64	19.74
4244	NYSE	CII	Tue, Apr 6, 2021	19.56	19.70	19.56	19.61
4243	NYSE	CII	Mon, Apr 5, 2021	19.48	19.68	19.45	19.64
4242	NYSE	CII	Thu, Apr 1, 2021	19.45	19.50	19.39	19.45
4241	NYSE	CII	Wed, Mar 31, 2021	19.26	19.40	19.26	19.31
4240	NYSE	CII	Tue, Mar 30, 2021	19.25	19.25	19.15	19.21
4239	NYSE	CII	Mon, Mar 29, 2021	19.17	19.25	19.15	19.25
4238	NYSE	CII	Fri, Mar 26, 2021	19.00	19.17	19.00	19.16
4237	NYSE	CII	Thu, Mar 25, 2021	18.86	19.02	18.70	18.99
4236	NYSE	CII	Wed, Mar 24, 2021	19.03	19.06	18.95	19.01
4235	NYSE	CII	Tue, Mar 23, 2021	19.11	19.13	18.91	18.91
4234	NYSE	CII	Mon, Mar 22, 2021	19.10	19.18	19.01	19.11
4233	NYSE	CII	Fri, Mar 19, 2021	19.08	19.13	18.97	19.10
4232	NYSE	CII	Thu, Mar 18, 2021	19.12	19.19	19.04	19.06
4231	NYSE	CII	Wed, Mar 17, 2021	19.04	19.19	19.04	19.18
4230	NYSE	CII	Tue, Mar 16, 2021	19.14	19.20	19.05	19.14
4229	NYSE	CII	Mon, Mar 15, 2021	18.99	19.06	18.98	19.06
4228	NYSE	CII	Fri, Mar 12, 2021	19.00	19.04	18.93	18.99
4227	NYSE	CII	Thu, Mar 11, 2021	19.14	19.18	19.03	18.98
4226	NYSE	CII	Wed, Mar 10, 2021	18.91	19.03	18.91	19.03
4225	NYSE	CII	Tue, Mar 9, 2021	18.84	18.89	18.71	18.87
4224	NYSE	CII	Mon, Mar 8, 2021	18.65	18.74	18.61	18.65
4223	NYSE	CII	Fri, Mar 5, 2021	18.51	18.54	18.22	18.54
4222	NYSE	CII	Thu, Mar 4, 2021	18.77	18.83	18.19	18.38
4221	NYSE	CII	Wed, Mar 3, 2021	18.84	18.94	18.72	18.72
4220	NYSE	CII	Tue, Mar 2, 2021	18.78	18.92	18.69	18.84
4219	NYSE	CII	Mon, Mar 1, 2021	18.53	18.79	18.49	18.78
4218	NYSE	CII	Fri, Feb 26, 2021	18.47	18.47	18.18	18.35
4217	NYSE	CII	Thu, Feb 25, 2021	18.59	18.66	18.30	18.34
4216	NYSE	CII	Wed, Feb 24, 2021	18.48	18.72	18.40	18.66
4215	NYSE	CII	Tue, Feb 23, 2021	18.38	18.50	18.13	18.50
4214	NYSE	CII	Mon, Feb 22, 2021	18.46	18.52	18.40	18.45
4213	NYSE	CII	Fri, Feb 19, 2021	18.44	18.56	18.39	18.53
4212	NYSE	CII	Thu, Feb 18, 2021	18.44	18.49	18.26	18.35
4211	NYSE	CII	Wed, Feb 17, 2021	18.38	18.49	18.30	18.46
4210	NYSE	CII	Tue, Feb 16, 2021	18.45	18.48	18.30	18.40
4209	NYSE	CII	Fri, Feb 12, 2021	18.29	18.33	18.16	18.29
4208	NYSE	CII	Thu, Feb 11, 2021	18.36	18.40	18.25	18.28
4207	NYSE	CII	Wed, Feb 10, 2021	18.38	18.44	18.26	18.31
4206	NYSE	CII	Tue, Feb 9, 2021	18.23	18.37	18.23	18.26
4205	NYSE	CII	Mon, Feb 8, 2021	18.26	18.35	18.24	18.25
4204	NYSE	CII	Fri, Feb 5, 2021	18.26	18.29	18.15	18.20
4203	NYSE	CII	Thu, Feb 4, 2021	18.01	18.17	17.94	18.16
4202	NYSE	CII	Wed, Feb 3, 2021	18.00	18.00	17.85	17.91
4201	NYSE	CII	Tue, Feb 2, 2021	17.80	18.00	17.76	17.94
4200	NYSE	CII	Mon, Feb 1, 2021	17.43	17.66	17.40	17.65
4199	NYSE	CII	Fri, Jan 29, 2021	17.59	17.60	17.27	17.37
4198	NYSE	CII	Thu, Jan 28, 2021	17.46	17.70	17.46	17.59
4197	NYSE	CII	Wed, Jan 27, 2021	17.68	17.69	17.34	17.39
4196	NYSE	CII	Tue, Jan 26, 2021	17.83	17.88	17.74	17.74
4195	NYSE	CII	Mon, Jan 25, 2021	17.86	17.88	17.68	17.83
4194	NYSE	CII	Fri, Jan 22, 2021	17.88	17.94	17.82	17.92
4193	NYSE	CII	Thu, Jan 21, 2021	18.01	18.02	17.89	17.92
4192	NYSE	CII	Wed, Jan 20, 2021	17.83	17.98	17.80	17.98
4191	NYSE	CII	Tue, Jan 19, 2021	17.61	17.75	17.61	17.71
4190	NYSE	CII	Fri, Jan 15, 2021	17.69	17.72	17.54	17.58
4189	NYSE	CII	Thu, Jan 14, 2021	17.84	17.84	17.68	17.72
4188	NYSE	CII	Wed, Jan 13, 2021	17.79	17.86	17.73	17.71
4187	NYSE	CII	Tue, Jan 12, 2021	17.76	17.90	17.73	17.74
4186	NYSE	CII	Mon, Jan 11, 2021	17.68	17.81	17.57	17.73
4185	NYSE	CII	Fri, Jan 8, 2021	17.76	17.81	17.68	17.70
4184	NYSE	CII	Thu, Jan 7, 2021	17.57	17.71	17.53	17.71
4183	NYSE	CII	Wed, Jan 6, 2021	17.33	17.57	17.26	17.46
4182	NYSE	CII	Tue, Jan 5, 2021	17.19	17.36	17.14	17.36
4181	NYSE	CII	Mon, Jan 4, 2021	17.49	17.50	17.15	17.20
4180	NYSE	CII	Thu, Dec 31, 2020	17.52	17.55	17.40	17.40
4179	NYSE	CII	Wed, Dec 30, 2020	17.40	17.49	17.40	17.47
4178	NYSE	CII	Tue, Dec 29, 2020	17.50	17.53	17.34	17.43
4177	NYSE	CII	Mon, Dec 28, 2020	17.40	17.48	17.39	17.47
4176	NYSE	CII	Thu, Dec 24, 2020	17.35	17.36	17.26	17.34
4175	NYSE	CII	Wed, Dec 23, 2020	17.26	17.35	17.21	17.27
4174	NYSE	CII	Tue, Dec 22, 2020	17.33	17.34	17.19	17.25
4173	NYSE	CII	Mon, Dec 21, 2020	17.38	17.48	17.17	17.28
4172	NYSE	CII	Fri, Dec 18, 2020	17.70	17.71	17.46	17.54
4171	NYSE	CII	Thu, Dec 17, 2020	17.68	17.71	17.62	17.65
4170	NYSE	CII	Wed, Dec 16, 2020	17.50	17.62	17.44	17.55
4169	NYSE	CII	Tue, Dec 15, 2020	17.26	17.53	17.26	17.44
4168	NYSE	CII	Mon, Dec 14, 2020	17.29	17.36	17.20	17.20
4167	NYSE	CII	Fri, Dec 11, 2020	17.29	17.31	17.17	17.20
4166	NYSE	CII	Thu, Dec 10, 2020	17.41	17.41	17.26	17.29
4165	NYSE	CII	Wed, Dec 9, 2020	17.46	17.48	17.31	17.41
4164	NYSE	CII	Tue, Dec 8, 2020	17.19	17.36	17.16	17.36
4163	NYSE	CII	Mon, Dec 7, 2020	17.23	17.27	17.12	17.19
4162	NYSE	CII	Fri, Dec 4, 2020	17.10	17.29	17.06	17.29
4161	NYSE	CII	Thu, Dec 3, 2020	17.07	17.15	17.04	17.10
4160	NYSE	CII	Wed, Dec 2, 2020	17.01	17.14	17.01	17.12
4159	NYSE	CII	Tue, Dec 1, 2020	17.02	17.16	17.00	17.11
4158	NYSE	CII	Mon, Nov 30, 2020	17.01	17.02	16.84	16.99
4157	NYSE	CII	Fri, Nov 27, 2020	16.91	17.05	16.91	17.05
4156	NYSE	CII	Wed, Nov 25, 2020	16.96	17.05	16.90	16.92
4155	NYSE	CII	Tue, Nov 24, 2020	16.93	17.08	16.88	16.99
4154	NYSE	CII	Mon, Nov 23, 2020	16.92	16.92	16.78	16.88
4153	NYSE	CII	Fri, Nov 20, 2020	16.83	16.83	16.75	16.77
4152	NYSE	CII	Thu, Nov 19, 2020	16.79	16.80	16.71	16.80
4151	NYSE	CII	Wed, Nov 18, 2020	16.84	16.96	16.80	16.80
4150	NYSE	CII	Tue, Nov 17, 2020	16.66	16.85	16.60	16.82
4149	NYSE	CII	Mon, Nov 16, 2020	16.52	16.73	16.50	16.69
4148	NYSE	CII	Fri, Nov 13, 2020	16.23	16.42	16.20	16.42
4147	NYSE	CII	Thu, Nov 12, 2020	16.34	16.36	16.18	16.18
4146	NYSE	CII	Wed, Nov 11, 2020	16.36	16.38	16.21	16.31
4145	NYSE	CII	Tue, Nov 10, 2020	16.07	16.24	16.07	16.20
4144	NYSE	CII	Mon, Nov 9, 2020	16.37	16.47	16.07	16.12
4143	NYSE	CII	Fri, Nov 6, 2020	16.02	16.05	15.84	15.98
4142	NYSE	CII	Thu, Nov 5, 2020	15.78	16.05	15.78	16.00
4141	NYSE	CII	Wed, Nov 4, 2020	15.31	15.74	15.31	15.62
4140	NYSE	CII	Tue, Nov 3, 2020	15.06	15.34	15.06	15.25
4139	NYSE	CII	Mon, Nov 2, 2020	14.90	15.08	14.90	14.97
4138	NYSE	CII	Fri, Oct 30, 2020	15.04	15.09	14.70	14.82
4137	NYSE	CII	Thu, Oct 29, 2020	14.90	15.08	14.84	15.03
4136	NYSE	CII	Wed, Oct 28, 2020	15.21	15.26	14.85	14.88
4135	NYSE	CII	Tue, Oct 27, 2020	15.49	15.60	15.36	15.37
4134	NYSE	CII	Mon, Oct 26, 2020	15.76	15.76	15.43	15.56
4133	NYSE	CII	Fri, Oct 23, 2020	15.92	15.98	15.79	15.83
4132	NYSE	CII	Thu, Oct 22, 2020	15.87	15.89	15.76	15.88
4131	NYSE	CII	Wed, Oct 21, 2020	15.79	15.96	15.79	15.86
4130	NYSE	CII	Tue, Oct 20, 2020	15.75	15.85	15.69	15.82
4129	NYSE	CII	Mon, Oct 19, 2020	15.95	15.98	15.66	15.70
4128	NYSE	CII	Fri, Oct 16, 2020	15.84	15.95	15.80	15.85
4127	NYSE	CII	Thu, Oct 15, 2020	15.73	15.85	15.60	15.85
4126	NYSE	CII	Wed, Oct 14, 2020	15.96	16.01	15.81	15.88
4125	NYSE	CII	Tue, Oct 13, 2020	16.15	16.15	15.99	15.94
4124	NYSE	CII	Mon, Oct 12, 2020	16.00	16.20	15.98	16.09
4123	NYSE	CII	Fri, Oct 9, 2020	15.76	15.99	15.76	15.86
4122	NYSE	CII	Thu, Oct 8, 2020	15.73	15.74	15.64	15.68
4121	NYSE	CII	Wed, Oct 7, 2020	15.59	15.70	15.59	15.67
4120	NYSE	CII	Tue, Oct 6, 2020	15.71	15.72	15.52	15.57
4119	NYSE	CII	Mon, Oct 5, 2020	15.58	15.68	15.52	15.68
4118	NYSE	CII	Fri, Oct 2, 2020	15.43	15.50	15.35	15.45
4117	NYSE	CII	Thu, Oct 1, 2020	15.56	15.57	15.45	15.51
4116	NYSE	CII	Wed, Sep 30, 2020	15.36	15.49	15.27	15.46
4115	NYSE	CII	Tue, Sep 29, 2020	15.26	15.33	15.23	15.27
4114	NYSE	CII	Mon, Sep 28, 2020	15.25	15.36	15.22	15.31
4113	NYSE	CII	Fri, Sep 25, 2020	14.78	15.06	14.75	15.05
4112	NYSE	CII	Thu, Sep 24, 2020	14.79	14.98	14.68	14.82
4111	NYSE	CII	Wed, Sep 23, 2020	15.24	15.27	14.80	14.81
4110	NYSE	CII	Tue, Sep 22, 2020	15.22	15.35	15.09	15.22
4109	NYSE	CII	Mon, Sep 21, 2020	15.20	15.20	15.01	15.18
4108	NYSE	CII	Fri, Sep 18, 2020	15.39	15.43	15.20	15.31
4107	NYSE	CII	Thu, Sep 17, 2020	15.44	15.50	15.28	15.39
4106	NYSE	CII	Wed, Sep 16, 2020	15.57	15.64	15.52	15.54
4105	NYSE	CII	Tue, Sep 15, 2020	15.47	15.60	15.46	15.52
4104	NYSE	CII	Mon, Sep 14, 2020	15.32	15.49	15.31	15.39
4103	NYSE	CII	Fri, Sep 11, 2020	15.33	15.39	15.18	15.25
4102	NYSE	CII	Thu, Sep 10, 2020	15.55	15.60	15.21	15.28
4101	NYSE	CII	Wed, Sep 9, 2020	15.33	15.52	15.26	15.47
4100	NYSE	CII	Tue, Sep 8, 2020	15.30	15.43	15.07	15.17
4099	NYSE	CII	Fri, Sep 4, 2020	15.76	15.87	15.20	15.48
4098	NYSE	CII	Thu, Sep 3, 2020	16.24	16.25	15.53	15.71
4097	NYSE	CII	Wed, Sep 2, 2020	16.17	16.27	16.11	16.27
4096	NYSE	CII	Tue, Sep 1, 2020	15.99	16.09	15.97	16.09
4095	NYSE	CII	Mon, Aug 31, 2020	16.06	16.06	15.96	16.00
4094	NYSE	CII	Fri, Aug 28, 2020	15.95	16.00	15.91	16.00
4093	NYSE	CII	Thu, Aug 27, 2020	15.90	15.99	15.87	15.97
4092	NYSE	CII	Wed, Aug 26, 2020	15.81	15.94	15.78	15.94
4091	NYSE	CII	Tue, Aug 25, 2020	15.82	15.82	15.76	15.80
4090	NYSE	CII	Mon, Aug 24, 2020	15.76	15.78	15.69	15.74
4089	NYSE	CII	Fri, Aug 21, 2020	15.71	15.73	15.66	15.72
4088	NYSE	CII	Thu, Aug 20, 2020	15.63	15.73	15.60	15.71
4087	NYSE	CII	Wed, Aug 19, 2020	15.67	15.78	15.65	15.68
4086	NYSE	CII	Tue, Aug 18, 2020	15.73	15.75	15.63	15.71
4085	NYSE	CII	Mon, Aug 17, 2020	15.67	15.71	15.64	15.71
4084	NYSE	CII	Fri, Aug 14, 2020	15.63	15.66	15.54	15.62
4083	NYSE	CII	Thu, Aug 13, 2020	15.66	15.68	15.62	15.66
4082	NYSE	CII	Wed, Aug 12, 2020	15.56	15.74	15.56	15.62
4081	NYSE	CII	Tue, Aug 11, 2020	15.59	15.72	15.47	15.52
4080	NYSE	CII	Mon, Aug 10, 2020	15.49	15.56	15.40	15.53
4079	NYSE	CII	Fri, Aug 7, 2020	15.39	15.46	15.29	15.42
4078	NYSE	CII	Thu, Aug 6, 2020	15.22	15.43	15.22	15.41
4077	NYSE	CII	Wed, Aug 5, 2020	15.27	15.35	15.25	15.27
4076	NYSE	CII	Tue, Aug 4, 2020	15.19	15.23	15.13	15.23
4075	NYSE	CII	Mon, Aug 3, 2020	15.07	15.26	15.07	15.23
4074	NYSE	CII	Fri, Jul 31, 2020	15.05	15.06	14.88	15.03
4073	NYSE	CII	Thu, Jul 30, 2020	14.88	14.97	14.77	14.92
4072	NYSE	CII	Wed, Jul 29, 2020	14.93	15.03	14.89	15.01
4071	NYSE	CII	Tue, Jul 28, 2020	14.95	14.97	14.87	14.87
4070	NYSE	CII	Mon, Jul 27, 2020	14.89	14.98	14.83	14.95
4069	NYSE	CII	Fri, Jul 24, 2020	14.85	14.87	14.73	14.84
4068	NYSE	CII	Thu, Jul 23, 2020	15.00	15.07	14.82	14.87
4067	NYSE	CII	Wed, Jul 22, 2020	14.99	15.04	14.96	15.04
4066	NYSE	CII	Tue, Jul 21, 2020	15.00	15.03	14.92	14.95
4065	NYSE	CII	Mon, Jul 20, 2020	14.82	14.95	14.80	14.95
4064	NYSE	CII	Fri, Jul 17, 2020	14.85	14.93	14.82	14.82
4063	NYSE	CII	Thu, Jul 16, 2020	14.76	14.89	14.75	14.87
4062	NYSE	CII	Wed, Jul 15, 2020	14.85	14.92	14.76	14.81
4061	NYSE	CII	Tue, Jul 14, 2020	14.49	14.76	14.47	14.74
4060	NYSE	CII	Mon, Jul 13, 2020	14.86	14.93	14.64	14.55
4059	NYSE	CII	Fri, Jul 10, 2020	14.69	14.78	14.58	14.77
4058	NYSE	CII	Thu, Jul 9, 2020	14.79	14.79	14.54	14.66
4057	NYSE	CII	Wed, Jul 8, 2020	14.73	14.79	14.66	14.76
4056	NYSE	CII	Tue, Jul 7, 2020	14.76	14.79	14.66	14.68
4055	NYSE	CII	Mon, Jul 6, 2020	14.70	14.78	14.62	14.75
4054	NYSE	CII	Thu, Jul 2, 2020	14.58	14.75	14.53	14.58
4053	NYSE	CII	Wed, Jul 1, 2020	14.48	14.61	14.48	14.53
4052	NYSE	CII	Tue, Jun 30, 2020	14.32	14.51	14.29	14.47
4051	NYSE	CII	Mon, Jun 29, 2020	14.16	14.31	14.14	14.24
4050	NYSE	CII	Fri, Jun 26, 2020	14.43	14.44	14.16	14.16
4049	NYSE	CII	Thu, Jun 25, 2020	14.26	14.48	14.25	14.47
4048	NYSE	CII	Wed, Jun 24, 2020	14.64	14.64	14.33	14.38
4047	NYSE	CII	Tue, Jun 23, 2020	14.71	14.75	14.66	14.70
4046	NYSE	CII	Mon, Jun 22, 2020	14.56	14.67	14.49	14.61
4045	NYSE	CII	Fri, Jun 19, 2020	14.69	14.73	14.44	14.54
4044	NYSE	CII	Thu, Jun 18, 2020	14.55	14.63	14.54	14.60
4043	NYSE	CII	Wed, Jun 17, 2020	14.72	14.75	14.60	14.63
4042	NYSE	CII	Tue, Jun 16, 2020	14.86	14.89	14.61	14.76
4041	NYSE	CII	Mon, Jun 15, 2020	14.16	14.59	14.15	14.55
4040	NYSE	CII	Fri, Jun 12, 2020	14.82	14.84	14.24	14.50
4039	NYSE	CII	Thu, Jun 11, 2020	14.87	14.87	14.41	14.32
4038	NYSE	CII	Wed, Jun 10, 2020	15.35	15.35	15.08	15.23
4037	NYSE	CII	Tue, Jun 9, 2020	15.24	15.30	15.15	15.26
4036	NYSE	CII	Mon, Jun 8, 2020	15.15	15.30	15.14	15.27
4035	NYSE	CII	Fri, Jun 5, 2020	15.11	15.23	15.07	15.09
4034	NYSE	CII	Thu, Jun 4, 2020	14.85	14.97	14.82	14.96
4033	NYSE	CII	Wed, Jun 3, 2020	14.81	14.98	14.75	14.92
4032	NYSE	CII	Tue, Jun 2, 2020	14.60	14.73	14.55	14.71
4031	NYSE	CII	Mon, Jun 1, 2020	14.43	14.59	14.36	14.56
4030	NYSE	CII	Fri, May 29, 2020	14.46	14.46	14.28	14.43
4029	NYSE	CII	Thu, May 28, 2020	14.48	14.51	14.39	14.42
4028	NYSE	CII	Wed, May 27, 2020	14.33	14.42	14.18	14.41
4027	NYSE	CII	Tue, May 26, 2020	14.27	14.38	14.16	14.22
4026	NYSE	CII	Fri, May 22, 2020	14.13	14.13	14.01	14.08
4025	NYSE	CII	Thu, May 21, 2020	14.14	14.17	14.05	14.07
4024	NYSE	CII	Wed, May 20, 2020	14.08	14.21	14.08	14.14
4023	NYSE	CII	Tue, May 19, 2020	13.90	14.04	13.86	13.92
4022	NYSE	CII	Mon, May 18, 2020	13.82	14.00	13.82	13.95
4021	NYSE	CII	Fri, May 15, 2020	13.49	13.57	13.43	13.56
4020	NYSE	CII	Thu, May 14, 2020	13.33	13.56	13.19	13.54
4019	NYSE	CII	Wed, May 13, 2020	13.89	13.92	13.53	13.54
4018	NYSE	CII	Tue, May 12, 2020	14.12	14.22	13.93	13.93
4017	NYSE	CII	Mon, May 11, 2020	13.93	14.18	13.93	14.12
4016	NYSE	CII	Fri, May 8, 2020	14.08	14.19	14.04	14.12
4015	NYSE	CII	Thu, May 7, 2020	13.97	14.16	13.97	14.05
4014	NYSE	CII	Wed, May 6, 2020	14.07	14.13	13.96	13.98
4013	NYSE	CII	Tue, May 5, 2020	13.89	14.18	13.89	14.01
4012	NYSE	CII	Mon, May 4, 2020	13.69	13.93	13.63	13.82
4011	NYSE	CII	Fri, May 1, 2020	13.82	14.02	13.80	13.88
4010	NYSE	CII	Thu, Apr 30, 2020	14.27	14.35	14.12	14.25
4009	NYSE	CII	Wed, Apr 29, 2020	14.15	14.32	14.11	14.24
4008	NYSE	CII	Tue, Apr 28, 2020	13.97	14.10	13.91	13.93
4007	NYSE	CII	Mon, Apr 27, 2020	13.82	13.94	13.76	13.84
4006	NYSE	CII	Fri, Apr 24, 2020	13.72	13.75	13.59	13.75
4005	NYSE	CII	Thu, Apr 23, 2020	13.59	13.73	13.53	13.55
4004	NYSE	CII	Wed, Apr 22, 2020	13.76	13.76	13.49	13.59
4003	NYSE	CII	Tue, Apr 21, 2020	13.55	13.63	13.39	13.44
4002	NYSE	CII	Mon, Apr 20, 2020	13.65	13.99	13.65	13.80
4001	NYSE	CII	Fri, Apr 17, 2020	14.15	14.15	13.80	13.92
4000	NYSE	CII	Thu, Apr 16, 2020	13.75	13.86	13.56	13.67
3999	NYSE	CII	Wed, Apr 15, 2020	13.53	13.85	13.53	13.75
3998	NYSE	CII	Tue, Apr 14, 2020	13.92	14.10	13.80	13.98
3997	NYSE	CII	Mon, Apr 13, 2020	13.96	13.97	13.52	13.65
3996	NYSE	CII	Thu, Apr 9, 2020	13.75	14.16	13.75	13.85
3995	NYSE	CII	Wed, Apr 8, 2020	13.14	13.69	13.14	13.61
3994	NYSE	CII	Tue, Apr 7, 2020	13.20	13.46	13.15	13.19
3993	NYSE	CII	Mon, Apr 6, 2020	12.24	12.85	12.24	12.81
3992	NYSE	CII	Fri, Apr 3, 2020	12.32	12.52	11.96	12.04
3991	NYSE	CII	Thu, Apr 2, 2020	12.20	12.52	12.16	12.37
3990	NYSE	CII	Wed, Apr 1, 2020	12.34	12.74	12.18	12.31
3989	NYSE	CII	Tue, Mar 31, 2020	13.15	13.45	12.99	12.99
3988	NYSE	CII	Mon, Mar 30, 2020	13.17	13.32	12.81	13.15
3987	NYSE	CII	Fri, Mar 27, 2020	12.95	13.29	12.76	13.04
3986	NYSE	CII	Thu, Mar 26, 2020	12.58	13.38	12.58	13.29
3985	NYSE	CII	Wed, Mar 25, 2020	11.94	13.05	11.81	12.51
3984	NYSE	CII	Tue, Mar 24, 2020	10.98	11.96	10.98	11.58
3983	NYSE	CII	Mon, Mar 23, 2020	11.10	11.15	10.27	10.48
3982	NYSE	CII	Fri, Mar 20, 2020	11.00	11.78	10.94	11.21
3981	NYSE	CII	Thu, Mar 19, 2020	10.10	11.30	9.96	11.05
3980	NYSE	CII	Wed, Mar 18, 2020	11.07	11.50	9.56	10.45
3979	NYSE	CII	Tue, Mar 17, 2020	11.57	12.12	11.38	11.93
3978	NYSE	CII	Mon, Mar 16, 2020	11.40	12.28	11.00	11.65
3977	NYSE	CII	Fri, Mar 13, 2020	12.52	13.01	11.91	13.00
3976	NYSE	CII	Thu, Mar 12, 2020	13.00	13.14	12.10	12.02
3975	NYSE	CII	Wed, Mar 11, 2020	14.76	14.80	13.96	14.05
3974	NYSE	CII	Tue, Mar 10, 2020	15.20	15.21	14.61	15.07
3973	NYSE	CII	Mon, Mar 9, 2020	14.31	14.97	14.02	14.86
3972	NYSE	CII	Fri, Mar 6, 2020	15.54	15.73	15.41	15.72
3971	NYSE	CII	Thu, Mar 5, 2020	16.09	16.20	15.91	15.97
3970	NYSE	CII	Wed, Mar 4, 2020	15.92	16.43	15.92	16.43
3969	NYSE	CII	Tue, Mar 3, 2020	15.80	16.16	15.67	15.83
3968	NYSE	CII	Mon, Mar 2, 2020	14.97	15.74	14.95	15.74
3967	NYSE	CII	Fri, Feb 28, 2020	15.15	15.29	14.52	14.88
3966	NYSE	CII	Thu, Feb 27, 2020	16.25	16.25	15.50	15.57
3965	NYSE	CII	Wed, Feb 26, 2020	16.28	16.56	16.28	16.40
3964	NYSE	CII	Tue, Feb 25, 2020	16.99	17.02	16.15	16.29
3963	NYSE	CII	Mon, Feb 24, 2020	17.20	17.21	16.95	16.95
3962	NYSE	CII	Fri, Feb 21, 2020	17.57	17.61	17.51	17.57
3961	NYSE	CII	Thu, Feb 20, 2020	17.65	17.71	17.56	17.66
3960	NYSE	CII	Wed, Feb 19, 2020	17.67	17.71	17.65	17.71
3959	NYSE	CII	Tue, Feb 18, 2020	17.57	17.62	17.50	17.61
3958	NYSE	CII	Fri, Feb 14, 2020	17.66	17.72	17.53	17.65
3957	NYSE	CII	Thu, Feb 13, 2020	17.66	17.75	17.53	17.64
3956	NYSE	CII	Wed, Feb 12, 2020	17.86	17.86	17.76	17.70
3955	NYSE	CII	Tue, Feb 11, 2020	17.79	17.79	17.74	17.77
3954	NYSE	CII	Mon, Feb 10, 2020	17.52	17.71	17.52	17.71
3953	NYSE	CII	Fri, Feb 7, 2020	17.59	17.63	17.57	17.63
3952	NYSE	CII	Thu, Feb 6, 2020	17.55	17.63	17.50	17.62
3951	NYSE	CII	Wed, Feb 5, 2020	17.46	17.55	17.46	17.55
3950	NYSE	CII	Tue, Feb 4, 2020	17.35	17.41	17.28	17.41
3949	NYSE	CII	Mon, Feb 3, 2020	17.21	17.29	17.16	17.21
3948	NYSE	CII	Fri, Jan 31, 2020	17.34	17.35	17.07	17.14
3947	NYSE	CII	Thu, Jan 30, 2020	17.25	17.37	17.18	17.36
3946	NYSE	CII	Wed, Jan 29, 2020	17.41	17.44	17.30	17.36
3945	NYSE	CII	Tue, Jan 28, 2020	17.17	17.32	17.16	17.26
3944	NYSE	CII	Mon, Jan 27, 2020	17.15	17.20	17.10	17.10
3943	NYSE	CII	Fri, Jan 24, 2020	17.49	17.54	17.35	17.37
3942	NYSE	CII	Thu, Jan 23, 2020	17.45	17.49	17.38	17.48
3941	NYSE	CII	Wed, Jan 22, 2020	17.44	17.49	17.40	17.44
3940	NYSE	CII	Tue, Jan 21, 2020	17.44	17.55	17.36	17.39
3939	NYSE	CII	Fri, Jan 17, 2020	17.44	17.55	17.41	17.53
3938	NYSE	CII	Thu, Jan 16, 2020	17.39	17.47	17.36	17.45
3937	NYSE	CII	Wed, Jan 15, 2020	17.35	17.39	17.31	17.34
3936	NYSE	CII	Tue, Jan 14, 2020	17.36	17.40	17.24	17.35
3935	NYSE	CII	Mon, Jan 13, 2020	17.42	17.54	17.40	17.39
3934	NYSE	CII	Fri, Jan 10, 2020	17.41	17.48	17.36	17.39
3933	NYSE	CII	Thu, Jan 9, 2020	17.39	17.46	17.34	17.40
3932	NYSE	CII	Wed, Jan 8, 2020	17.25	17.35	17.23	17.35
3931	NYSE	CII	Tue, Jan 7, 2020	17.18	17.26	17.12	17.21
3930	NYSE	CII	Mon, Jan 6, 2020	17.13	17.20	17.06	17.18
3929	NYSE	CII	Fri, Jan 3, 2020	17.10	17.33	17.09	17.18
3928	NYSE	CII	Thu, Jan 2, 2020	17.30	17.38	17.16	17.21
3927	NYSE	CII	Tue, Dec 31, 2019	17.18	17.27	17.18	17.25
3926	NYSE	CII	Mon, Dec 30, 2019	17.33	17.33	17.05	17.15
3925	NYSE	CII	Fri, Dec 27, 2019	17.29	17.31	17.21	17.25
3924	NYSE	CII	Thu, Dec 26, 2019	17.19	17.23	17.15	17.21
3923	NYSE	CII	Tue, Dec 24, 2019	17.16	17.22	17.02	17.22
3922	NYSE	CII	Mon, Dec 23, 2019	17.06	17.15	17.03	17.10
3921	NYSE	CII	Fri, Dec 20, 2019	17.05	17.10	17.00	17.04
3920	NYSE	CII	Thu, Dec 19, 2019	16.84	17.03	16.84	16.98
3919	NYSE	CII	Wed, Dec 18, 2019	16.93	16.95	16.79	16.83
3918	NYSE	CII	Tue, Dec 17, 2019	16.97	16.99	16.80	16.93
3917	NYSE	CII	Mon, Dec 16, 2019	16.96	16.99	16.90	16.95
3916	NYSE	CII	Fri, Dec 13, 2019	16.93	16.94	16.79	16.87
3915	NYSE	CII	Thu, Dec 12, 2019	16.94	16.99	16.86	16.88
3914	NYSE	CII	Wed, Dec 11, 2019	16.74	16.88	16.70	16.88
3913	NYSE	CII	Tue, Dec 10, 2019	16.66	16.76	16.59	16.72
3912	NYSE	CII	Mon, Dec 9, 2019	16.60	16.76	16.57	16.66
3911	NYSE	CII	Fri, Dec 6, 2019	16.57	16.69	16.57	16.66
3910	NYSE	CII	Thu, Dec 5, 2019	16.55	16.61	16.44	16.55
3909	NYSE	CII	Wed, Dec 4, 2019	16.50	16.59	16.45	16.51
3908	NYSE	CII	Tue, Dec 3, 2019	16.50	16.53	16.33	16.44
3907	NYSE	CII	Mon, Dec 2, 2019	16.62	16.67	16.53	16.59
3906	NYSE	CII	Fri, Nov 29, 2019	16.61	16.67	16.58	16.64
3905	NYSE	CII	Wed, Nov 27, 2019	16.61	16.66	16.53	16.60
3904	NYSE	CII	Tue, Nov 26, 2019	16.66	16.67	16.58	16.66
3903	NYSE	CII	Mon, Nov 25, 2019	16.71	16.77	16.62	16.65
3902	NYSE	CII	Fri, Nov 22, 2019	16.65	16.69	16.62	16.64
3901	NYSE	CII	Thu, Nov 21, 2019	16.63	16.66	16.54	16.65
3900	NYSE	CII	Wed, Nov 20, 2019	16.60	16.64	16.50	16.58
3899	NYSE	CII	Tue, Nov 19, 2019	16.65	16.70	16.60	16.65
3898	NYSE	CII	Mon, Nov 18, 2019	16.68	16.68	16.60	16.68
3897	NYSE	CII	Fri, Nov 15, 2019	16.61	16.71	16.61	16.69
3896	NYSE	CII	Thu, Nov 14, 2019	16.53	16.62	16.48	16.60
3895	NYSE	CII	Wed, Nov 13, 2019	16.72	16.77	16.66	16.65
3894	NYSE	CII	Tue, Nov 12, 2019	16.84	16.87	16.75	16.80
3893	NYSE	CII	Mon, Nov 11, 2019	16.78	16.85	16.73	16.85
3892	NYSE	CII	Fri, Nov 8, 2019	16.68	16.82	16.64	16.82
3891	NYSE	CII	Thu, Nov 7, 2019	16.73	16.80	16.67	16.70
3890	NYSE	CII	Wed, Nov 6, 2019	16.73	16.75	16.62	16.68
3889	NYSE	CII	Tue, Nov 5, 2019	16.73	16.74	16.61	16.71
3888	NYSE	CII	Mon, Nov 4, 2019	16.71	16.80	16.62	16.69
3887	NYSE	CII	Fri, Nov 1, 2019	16.57	16.64	16.53	16.60
3886	NYSE	CII	Thu, Oct 31, 2019	16.49	16.55	16.43	16.47
3885	NYSE	CII	Wed, Oct 30, 2019	16.44	16.50	16.33	16.48
3884	NYSE	CII	Tue, Oct 29, 2019	16.36	16.50	16.36	16.45
3883	NYSE	CII	Mon, Oct 28, 2019	16.40	16.41	16.35	16.39
3882	NYSE	CII	Fri, Oct 25, 2019	16.30	16.38	16.23	16.37
3881	NYSE	CII	Thu, Oct 24, 2019	16.32	16.36	16.29	16.35
3880	NYSE	CII	Wed, Oct 23, 2019	16.30	16.32	16.25	16.28
3879	NYSE	CII	Tue, Oct 22, 2019	16.24	16.31	16.18	16.27
3878	NYSE	CII	Mon, Oct 21, 2019	16.12	16.25	16.07	16.25
3877	NYSE	CII	Fri, Oct 18, 2019	16.09	16.13	15.98	16.05
3876	NYSE	CII	Thu, Oct 17, 2019	16.10	16.16	15.96	16.09
3875	NYSE	CII	Wed, Oct 16, 2019	16.05	16.10	16.02	16.05
3874	NYSE	CII	Tue, Oct 15, 2019	16.00	16.14	15.99	16.05
3873	NYSE	CII	Mon, Oct 14, 2019	16.00	16.00	15.90	15.94
3872	NYSE	CII	Fri, Oct 11, 2019	16.00	16.08	15.98	16.02
3871	NYSE	CII	Thu, Oct 10, 2019	15.90	15.98	15.85	15.87
3870	NYSE	CII	Wed, Oct 9, 2019	15.86	15.91	15.77	15.89
3869	NYSE	CII	Tue, Oct 8, 2019	15.81	15.86	15.74	15.78
3868	NYSE	CII	Mon, Oct 7, 2019	15.86	15.93	15.76	15.87
3867	NYSE	CII	Fri, Oct 4, 2019	15.77	15.90	15.72	15.87
3866	NYSE	CII	Thu, Oct 3, 2019	15.72	15.80	15.49	15.74
3865	NYSE	CII	Wed, Oct 2, 2019	15.89	15.96	15.60	15.74
3864	NYSE	CII	Tue, Oct 1, 2019	16.12	16.15	15.95	16.04
3863	NYSE	CII	Mon, Sep 30, 2019	16.02	16.17	15.99	16.16
3862	NYSE	CII	Fri, Sep 27, 2019	16.04	16.09	15.98	16.00
3861	NYSE	CII	Thu, Sep 26, 2019	16.01	16.10	15.98	16.01
3860	NYSE	CII	Wed, Sep 25, 2019	16.06	16.13	15.94	16.04
3859	NYSE	CII	Tue, Sep 24, 2019	16.16	16.22	16.05	16.05
3858	NYSE	CII	Mon, Sep 23, 2019	16.10	16.17	16.08	16.11
3857	NYSE	CII	Fri, Sep 20, 2019	16.17	16.22	16.10	16.15
3856	NYSE	CII	Thu, Sep 19, 2019	16.08	16.18	16.07	16.16
3855	NYSE	CII	Wed, Sep 18, 2019	16.07	16.14	15.99	16.06
3854	NYSE	CII	Tue, Sep 17, 2019	16.04	16.13	16.04	16.06
3853	NYSE	CII	Mon, Sep 16, 2019	16.07	16.14	15.95	16.09
3852	NYSE	CII	Fri, Sep 13, 2019	16.10	16.21	16.06	16.13
3851	NYSE	CII	Thu, Sep 12, 2019	16.01	16.22	16.01	16.11
3850	NYSE	CII	Wed, Sep 11, 2019	15.98	16.09	15.96	16.06
3849	NYSE	CII	Tue, Sep 10, 2019	15.84	15.94	15.84	15.94
3848	NYSE	CII	Mon, Sep 9, 2019	15.85	15.87	15.80	15.85
3847	NYSE	CII	Fri, Sep 6, 2019	15.78	15.87	15.77	15.81
3846	NYSE	CII	Thu, Sep 5, 2019	15.68	15.84	15.68	15.76
3845	NYSE	CII	Wed, Sep 4, 2019	15.55	15.59	15.50	15.58
3844	NYSE	CII	Tue, Sep 3, 2019	15.46	15.49	15.40	15.47
3843	NYSE	CII	Fri, Aug 30, 2019	15.50	15.55	15.40	15.48
3842	NYSE	CII	Thu, Aug 29, 2019	15.45	15.45	15.31	15.41
3841	NYSE	CII	Wed, Aug 28, 2019	15.24	15.35	15.12	15.26
3840	NYSE	CII	Tue, Aug 27, 2019	15.40	15.42	15.25	15.27
3839	NYSE	CII	Mon, Aug 26, 2019	15.27	15.32	15.22	15.31
3838	NYSE	CII	Fri, Aug 23, 2019	15.46	15.50	15.19	15.21
3837	NYSE	CII	Thu, Aug 22, 2019	15.48	15.54	15.46	15.49
3836	NYSE	CII	Wed, Aug 21, 2019	15.64	15.68	15.41	15.44
3835	NYSE	CII	Tue, Aug 20, 2019	15.56	15.68	15.53	15.57
3834	NYSE	CII	Mon, Aug 19, 2019	15.57	15.60	15.51	15.56
3833	NYSE	CII	Fri, Aug 16, 2019	15.29	15.43	15.27	15.40
3832	NYSE	CII	Thu, Aug 15, 2019	15.34	15.37	15.15	15.23
3831	NYSE	CII	Wed, Aug 14, 2019	15.48	15.56	15.28	15.31
3830	NYSE	CII	Tue, Aug 13, 2019	15.55	15.84	15.55	15.63
3829	NYSE	CII	Mon, Aug 12, 2019	15.66	15.70	15.55	15.63
3828	NYSE	CII	Fri, Aug 9, 2019	15.80	15.80	15.65	15.72
3827	NYSE	CII	Thu, Aug 8, 2019	15.56	15.78	15.52	15.78
3826	NYSE	CII	Wed, Aug 7, 2019	15.44	15.55	15.25	15.52
3825	NYSE	CII	Tue, Aug 6, 2019	15.52	15.60	15.34	15.58
3824	NYSE	CII	Mon, Aug 5, 2019	15.68	15.69	15.37	15.49
3823	NYSE	CII	Fri, Aug 2, 2019	16.01	16.04	15.75	15.89
3822	NYSE	CII	Thu, Aug 1, 2019	16.08	16.19	15.97	16.02
3821	NYSE	CII	Wed, Jul 31, 2019	16.18	16.18	15.93	16.08
3820	NYSE	CII	Tue, Jul 30, 2019	16.07	16.14	16.03	16.14
3819	NYSE	CII	Mon, Jul 29, 2019	16.09	16.14	16.03	16.12
3818	NYSE	CII	Fri, Jul 26, 2019	16.06	16.12	16.06	16.08
3817	NYSE	CII	Thu, Jul 25, 2019	16.14	16.18	16.02	16.03
3816	NYSE	CII	Wed, Jul 24, 2019	16.15	16.26	16.12	16.19
3815	NYSE	CII	Tue, Jul 23, 2019	16.14	16.20	16.06	16.15
3814	NYSE	CII	Mon, Jul 22, 2019	16.14	16.14	16.01	16.08
3813	NYSE	CII	Fri, Jul 19, 2019	16.27	16.29	16.14	16.15
3812	NYSE	CII	Thu, Jul 18, 2019	16.08	16.23	16.02	16.20
3811	NYSE	CII	Wed, Jul 17, 2019	16.21	16.23	16.11	16.13
3810	NYSE	CII	Tue, Jul 16, 2019	16.18	16.23	16.12	16.18
3809	NYSE	CII	Mon, Jul 15, 2019	16.22	16.23	16.14	16.20
3808	NYSE	CII	Fri, Jul 12, 2019	16.16	16.22	16.06	16.20
3807	NYSE	CII	Thu, Jul 11, 2019	16.20	16.23	16.15	16.13
3806	NYSE	CII	Wed, Jul 10, 2019	16.01	16.16	16.00	16.16
3805	NYSE	CII	Tue, Jul 9, 2019	15.86	15.99	15.84	15.99
3804	NYSE	CII	Mon, Jul 8, 2019	15.87	15.94	15.79	15.91
3803	NYSE	CII	Fri, Jul 5, 2019	15.90	15.95	15.81	15.95
3802	NYSE	CII	Wed, Jul 3, 2019	16.00	16.00	15.91	15.92
3801	NYSE	CII	Tue, Jul 2, 2019	15.96	16.00	15.89	16.00
3800	NYSE	CII	Mon, Jul 1, 2019	15.94	15.99	15.86	15.96
3799	NYSE	CII	Fri, Jun 28, 2019	15.75	15.80	15.67	15.80
3798	NYSE	CII	Thu, Jun 27, 2019	15.61	15.72	15.58	15.70
3797	NYSE	CII	Wed, Jun 26, 2019	15.53	15.62	15.46	15.57
3796	NYSE	CII	Tue, Jun 25, 2019	15.69	15.69	15.48	15.48
3795	NYSE	CII	Mon, Jun 24, 2019	15.72	15.76	15.65	15.67
3794	NYSE	CII	Fri, Jun 21, 2019	15.72	15.78	15.69	15.69
3793	NYSE	CII	Thu, Jun 20, 2019	15.83	15.85	15.71	15.77
3792	NYSE	CII	Wed, Jun 19, 2019	15.72	15.72	15.65	15.71
3791	NYSE	CII	Tue, Jun 18, 2019	15.60	15.71	15.60	15.68
3790	NYSE	CII	Mon, Jun 17, 2019	15.47	15.55	15.46	15.49
3789	NYSE	CII	Fri, Jun 14, 2019	15.42	15.48	15.40	15.46
3788	NYSE	CII	Thu, Jun 13, 2019	15.45	15.53	15.43	15.46
3787	NYSE	CII	Wed, Jun 12, 2019	15.54	15.57	15.48	15.42
3786	NYSE	CII	Tue, Jun 11, 2019	15.58	15.69	15.53	15.54
3785	NYSE	CII	Mon, Jun 10, 2019	15.57	15.69	15.55	15.57
3784	NYSE	CII	Fri, Jun 7, 2019	15.48	15.58	15.48	15.53
3783	NYSE	CII	Thu, Jun 6, 2019	15.37	15.53	15.30	15.45
3782	NYSE	CII	Wed, Jun 5, 2019	15.36	15.45	15.27	15.37
3781	NYSE	CII	Tue, Jun 4, 2019	15.11	15.33	15.11	15.32
3780	NYSE	CII	Mon, Jun 3, 2019	15.17	15.21	15.02	15.06
3779	NYSE	CII	Fri, May 31, 2019	15.23	15.30	15.13	15.18
3778	NYSE	CII	Thu, May 30, 2019	15.35	15.41	15.28	15.31
3777	NYSE	CII	Wed, May 29, 2019	15.32	15.38	15.26	15.27
3776	NYSE	CII	Tue, May 28, 2019	15.51	15.56	15.38	15.40
3775	NYSE	CII	Fri, May 24, 2019	15.50	15.55	15.43	15.48
3774	NYSE	CII	Thu, May 23, 2019	15.54	15.56	15.32	15.44
3773	NYSE	CII	Wed, May 22, 2019	15.64	15.69	15.58	15.58
3772	NYSE	CII	Tue, May 21, 2019	15.71	15.75	15.65	15.68
3771	NYSE	CII	Mon, May 20, 2019	15.65	15.70	15.58	15.63
3770	NYSE	CII	Fri, May 17, 2019	15.68	15.82	15.63	15.71
3769	NYSE	CII	Thu, May 16, 2019	15.58	15.81	15.58	15.76
3768	NYSE	CII	Wed, May 15, 2019	15.58	15.62	15.50	15.59
3767	NYSE	CII	Tue, May 14, 2019	15.50	15.66	15.50	15.58
3766	NYSE	CII	Mon, May 13, 2019	15.70	15.74	15.37	15.47
3765	NYSE	CII	Fri, May 10, 2019	15.85	15.93	15.76	15.93
3764	NYSE	CII	Thu, May 9, 2019	15.94	15.94	15.76	15.86
3763	NYSE	CII	Wed, May 8, 2019	15.87	16.01	15.87	15.97
3762	NYSE	CII	Tue, May 7, 2019	16.08	16.10	15.76	15.87
3761	NYSE	CII	Mon, May 6, 2019	15.97	16.18	15.81	16.12
3760	NYSE	CII	Fri, May 3, 2019	16.13	16.23	16.08	16.20
3759	NYSE	CII	Thu, May 2, 2019	16.21	16.25	16.00	16.08
3758	NYSE	CII	Wed, May 1, 2019	16.23	16.32	16.22	16.25
3757	NYSE	CII	Tue, Apr 30, 2019	16.25	16.29	16.19	16.21
3756	NYSE	CII	Mon, Apr 29, 2019	16.18	16.25	16.18	16.25
3755	NYSE	CII	Fri, Apr 26, 2019	16.24	16.24	16.14	16.17
3754	NYSE	CII	Thu, Apr 25, 2019	16.19	16.23	16.11	16.21
3753	NYSE	CII	Wed, Apr 24, 2019	16.16	16.21	16.13	16.19
3752	NYSE	CII	Tue, Apr 23, 2019	16.04	16.20	16.02	16.17
3751	NYSE	CII	Mon, Apr 22, 2019	16.03	16.08	15.99	16.07
3750	NYSE	CII	Thu, Apr 18, 2019	16.09	16.09	15.99	16.07
3749	NYSE	CII	Wed, Apr 17, 2019	16.11	16.11	16.01	16.05
3748	NYSE	CII	Tue, Apr 16, 2019	16.13	16.15	16.06	16.07
3747	NYSE	CII	Mon, Apr 15, 2019	16.07	16.10	16.03	16.10
3746	NYSE	CII	Fri, Apr 12, 2019	16.18	16.18	16.05	16.09
3745	NYSE	CII	Thu, Apr 11, 2019	16.12	16.19	16.12	16.06
3744	NYSE	CII	Wed, Apr 10, 2019	16.11	16.13	16.07	16.11
3743	NYSE	CII	Tue, Apr 9, 2019	16.11	16.11	16.04	16.10
3742	NYSE	CII	Mon, Apr 8, 2019	16.06	16.13	16.02	16.13
3741	NYSE	CII	Fri, Apr 5, 2019	15.99	16.08	15.97	16.08
3740	NYSE	CII	Thu, Apr 4, 2019	15.98	15.99	15.83	15.97
3739	NYSE	CII	Wed, Apr 3, 2019	16.00	16.00	15.91	15.99
3738	NYSE	CII	Tue, Apr 2, 2019	15.93	15.95	15.84	15.94
3737	NYSE	CII	Mon, Apr 1, 2019	15.86	15.92	15.84	15.91
3736	NYSE	CII	Fri, Mar 29, 2019	15.83	15.83	15.73	15.77
3735	NYSE	CII	Thu, Mar 28, 2019	15.67	15.71	15.64	15.70
3734	NYSE	CII	Wed, Mar 27, 2019	15.69	15.72	15.57	15.64
3733	NYSE	CII	Tue, Mar 26, 2019	15.71	15.78	15.61	15.66
3732	NYSE	CII	Mon, Mar 25, 2019	15.67	15.70	15.55	15.64
3731	NYSE	CII	Fri, Mar 22, 2019	15.90	15.92	15.68	15.70
3730	NYSE	CII	Thu, Mar 21, 2019	15.80	15.97	15.73	15.94
3729	NYSE	CII	Wed, Mar 20, 2019	15.97	15.98	15.83	15.86
3728	NYSE	CII	Tue, Mar 19, 2019	15.98	16.05	15.97	16.00
3727	NYSE	CII	Mon, Mar 18, 2019	15.85	15.96	15.85	15.94
3726	NYSE	CII	Fri, Mar 15, 2019	15.80	15.89	15.77	15.86
3725	NYSE	CII	Thu, Mar 14, 2019	15.80	15.82	15.77	15.82
3724	NYSE	CII	Wed, Mar 13, 2019	15.78	15.83	15.76	15.74
3723	NYSE	CII	Tue, Mar 12, 2019	15.72	15.77	15.69	15.75
3722	NYSE	CII	Mon, Mar 11, 2019	15.54	15.71	15.53	15.68
3721	NYSE	CII	Fri, Mar 8, 2019	15.47	15.50	15.41	15.46
3720	NYSE	CII	Thu, Mar 7, 2019	15.61	15.61	15.50	15.54
3719	NYSE	CII	Wed, Mar 6, 2019	15.68	15.73	15.59	15.61
3718	NYSE	CII	Tue, Mar 5, 2019	15.77	15.82	15.64	15.69
3717	NYSE	CII	Mon, Mar 4, 2019	15.90	15.95	15.70	15.77
3716	NYSE	CII	Fri, Mar 1, 2019	15.84	15.86	15.76	15.79
3715	NYSE	CII	Thu, Feb 28, 2019	15.78	15.80	15.69	15.73
3714	NYSE	CII	Wed, Feb 27, 2019	15.71	15.76	15.68	15.74
3713	NYSE	CII	Tue, Feb 26, 2019	15.64	15.77	15.64	15.72
3712	NYSE	CII	Mon, Feb 25, 2019	15.77	15.78	15.67	15.71
3711	NYSE	CII	Fri, Feb 22, 2019	15.67	15.72	15.62	15.67
3710	NYSE	CII	Thu, Feb 21, 2019	15.65	15.65	15.55	15.59
3709	NYSE	CII	Wed, Feb 20, 2019	15.62	15.70	15.62	15.69
3708	NYSE	CII	Tue, Feb 19, 2019	15.60	15.71	15.60	15.65
3707	NYSE	CII	Fri, Feb 15, 2019	15.50	15.65	15.48	15.60
3706	NYSE	CII	Thu, Feb 14, 2019	15.52	15.62	15.48	15.57
3705	NYSE	CII	Wed, Feb 13, 2019	15.67	15.70	15.60	15.58
3704	NYSE	CII	Tue, Feb 12, 2019	15.56	15.63	15.49	15.63
3703	NYSE	CII	Mon, Feb 11, 2019	15.49	15.50	15.38	15.46
3702	NYSE	CII	Fri, Feb 8, 2019	15.39	15.45	15.38	15.45
3701	NYSE	CII	Thu, Feb 7, 2019	15.51	15.53	15.38	15.42
3700	NYSE	CII	Wed, Feb 6, 2019	15.49	15.60	15.46	15.58
3699	NYSE	CII	Tue, Feb 5, 2019	15.49	15.55	15.45	15.55
3698	NYSE	CII	Mon, Feb 4, 2019	15.37	15.44	15.33	15.44
3697	NYSE	CII	Fri, Feb 1, 2019	15.35	15.43	15.29	15.33
3696	NYSE	CII	Thu, Jan 31, 2019	15.30	15.37	15.28	15.35
3695	NYSE	CII	Wed, Jan 30, 2019	15.15	15.25	15.10	15.25
3694	NYSE	CII	Tue, Jan 29, 2019	15.04	15.08	14.95	15.03
3693	NYSE	CII	Mon, Jan 28, 2019	14.95	15.00	14.88	15.00
3692	NYSE	CII	Fri, Jan 25, 2019	15.00	15.05	14.93	15.05
3691	NYSE	CII	Thu, Jan 24, 2019	15.03	15.04	14.89	14.94
3690	NYSE	CII	Wed, Jan 23, 2019	15.07	15.08	14.94	15.00
3689	NYSE	CII	Tue, Jan 22, 2019	15.11	15.14	14.94	14.99
3688	NYSE	CII	Fri, Jan 18, 2019	15.05	15.25	15.04	15.15
3687	NYSE	CII	Thu, Jan 17, 2019	14.93	15.01	14.92	14.96
3686	NYSE	CII	Wed, Jan 16, 2019	14.92	14.99	14.91	14.94
3685	NYSE	CII	Tue, Jan 15, 2019	14.76	14.92	14.71	14.89
3684	NYSE	CII	Mon, Jan 14, 2019	14.72	14.75	14.67	14.67
3683	NYSE	CII	Fri, Jan 11, 2019	14.77	14.91	14.72	14.87
3682	NYSE	CII	Thu, Jan 10, 2019	14.69	14.80	14.66	14.75
3681	NYSE	CII	Wed, Jan 9, 2019	14.68	14.78	14.65	14.71
3680	NYSE	CII	Tue, Jan 8, 2019	14.56	14.68	14.47	14.60
3679	NYSE	CII	Mon, Jan 7, 2019	14.28	14.52	14.26	14.44
3678	NYSE	CII	Fri, Jan 4, 2019	14.04	14.24	13.93	14.18
3677	NYSE	CII	Thu, Jan 3, 2019	14.18	14.21	13.93	13.98
3676	NYSE	CII	Wed, Jan 2, 2019	13.94	14.29	13.88	14.22
3675	NYSE	CII	Mon, Dec 31, 2018	14.18	14.20	13.95	14.08
3674	NYSE	CII	Fri, Dec 28, 2018	13.77	14.05	13.75	14.03
3673	NYSE	CII	Thu, Dec 27, 2018	13.68	13.77	13.42	13.77
3672	NYSE	CII	Wed, Dec 26, 2018	13.26	13.75	13.24	13.75
3671	NYSE	CII	Mon, Dec 24, 2018	13.27	13.28	13.13	13.23
3670	NYSE	CII	Fri, Dec 21, 2018	13.70	13.86	13.25	13.31
3669	NYSE	CII	Thu, Dec 20, 2018	13.84	13.89	13.34	13.68
3668	NYSE	CII	Wed, Dec 19, 2018	14.07	14.23	13.83	13.88
3667	NYSE	CII	Tue, Dec 18, 2018	13.94	14.21	13.93	14.09
3666	NYSE	CII	Mon, Dec 17, 2018	14.32	14.38	13.89	13.94
3665	NYSE	CII	Fri, Dec 14, 2018	14.64	14.66	14.37	14.40
3664	NYSE	CII	Thu, Dec 13, 2018	14.84	14.92	14.76	14.71
3663	NYSE	CII	Wed, Dec 12, 2018	14.94	14.97	14.83	14.85
3662	NYSE	CII	Tue, Dec 11, 2018	15.08	15.08	14.74	14.76
3661	NYSE	CII	Mon, Dec 10, 2018	15.06	15.09	14.58	14.88
3660	NYSE	CII	Fri, Dec 7, 2018	15.35	15.40	15.00	15.13
3659	NYSE	CII	Thu, Dec 6, 2018	15.36	15.36	15.02	15.36
3658	NYSE	CII	Tue, Dec 4, 2018	15.85	15.92	15.52	15.58
3657	NYSE	CII	Mon, Dec 3, 2018	16.10	16.10	15.87	15.97
3656	NYSE	CII	Fri, Nov 30, 2018	15.67	15.78	15.61	15.76
3655	NYSE	CII	Thu, Nov 29, 2018	15.51	15.65	15.46	15.63
3654	NYSE	CII	Wed, Nov 28, 2018	15.29	15.57	15.29	15.57
3653	NYSE	CII	Tue, Nov 27, 2018	15.16	15.26	15.15	15.24
3652	NYSE	CII	Mon, Nov 26, 2018	15.12	15.24	15.04	15.21
3651	NYSE	CII	Fri, Nov 23, 2018	15.03	15.12	14.99	15.04
3650	NYSE	CII	Wed, Nov 21, 2018	15.03	15.14	15.00	15.07
3649	NYSE	CII	Tue, Nov 20, 2018	15.20	15.20	14.96	15.01
3648	NYSE	CII	Mon, Nov 19, 2018	15.44	15.51	15.28	15.30
3647	NYSE	CII	Fri, Nov 16, 2018	15.49	15.61	15.44	15.46
3646	NYSE	CII	Thu, Nov 15, 2018	15.53	15.58	15.33	15.58
3645	NYSE	CII	Wed, Nov 14, 2018	15.81	15.84	15.51	15.59
3644	NYSE	CII	Tue, Nov 13, 2018	15.84	15.96	15.82	15.75
3643	NYSE	CII	Mon, Nov 12, 2018	16.04	16.04	15.82	15.84
3642	NYSE	CII	Fri, Nov 9, 2018	16.20	16.20	16.02	16.09
3641	NYSE	CII	Thu, Nov 8, 2018	16.16	16.27	16.11	16.24
3640	NYSE	CII	Wed, Nov 7, 2018	15.88	16.19	15.88	16.15
3639	NYSE	CII	Tue, Nov 6, 2018	15.72	15.82	15.70	15.80
3638	NYSE	CII	Mon, Nov 5, 2018	15.64	15.72	15.60	15.68
3637	NYSE	CII	Fri, Nov 2, 2018	15.71	15.79	15.60	15.60
3636	NYSE	CII	Thu, Nov 1, 2018	15.52	15.70	15.49	15.69
3635	NYSE	CII	Wed, Oct 31, 2018	15.48	15.58	15.45	15.46
3634	NYSE	CII	Tue, Oct 30, 2018	15.26	15.36	15.17	15.34
3633	NYSE	CII	Mon, Oct 29, 2018	15.45	15.68	15.18	15.26
3632	NYSE	CII	Fri, Oct 26, 2018	15.55	15.58	15.30	15.39
3631	NYSE	CII	Thu, Oct 25, 2018	15.61	15.75	15.51	15.67
3630	NYSE	CII	Wed, Oct 24, 2018	15.90	15.93	15.54	15.56
3629	NYSE	CII	Tue, Oct 23, 2018	15.98	15.99	15.76	15.90
3628	NYSE	CII	Mon, Oct 22, 2018	16.32	16.32	16.16	16.20
3627	NYSE	CII	Fri, Oct 19, 2018	16.21	16.34	16.21	16.26
3626	NYSE	CII	Thu, Oct 18, 2018	16.44	16.44	16.14	16.16
3625	NYSE	CII	Wed, Oct 17, 2018	16.35	16.47	16.20	16.47
3624	NYSE	CII	Tue, Oct 16, 2018	16.15	16.36	16.11	16.32
3623	NYSE	CII	Mon, Oct 15, 2018	16.00	16.11	15.95	16.06
3622	NYSE	CII	Fri, Oct 12, 2018	16.03	16.13	15.90	16.00
3621	NYSE	CII	Thu, Oct 11, 2018	16.20	16.22	15.77	15.85
3620	NYSE	CII	Wed, Oct 10, 2018	16.78	16.78	16.23	16.24
3619	NYSE	CII	Tue, Oct 9, 2018	16.84	16.84	16.71	16.79
3618	NYSE	CII	Mon, Oct 8, 2018	16.59	16.76	16.49	16.73
3617	NYSE	CII	Fri, Oct 5, 2018	16.84	16.90	16.55	16.60
3616	NYSE	CII	Thu, Oct 4, 2018	17.16	17.19	16.83	16.88
3615	NYSE	CII	Wed, Oct 3, 2018	17.27	17.28	17.18	17.20
3614	NYSE	CII	Tue, Oct 2, 2018	17.23	17.25	17.19	17.22
3613	NYSE	CII	Mon, Oct 1, 2018	17.25	17.28	17.21	17.22
3612	NYSE	CII	Fri, Sep 28, 2018	17.11	17.25	17.06	17.20
3611	NYSE	CII	Thu, Sep 27, 2018	17.17	17.17	17.07	17.09
3610	NYSE	CII	Wed, Sep 26, 2018	17.24	17.24	17.11	17.16
3609	NYSE	CII	Tue, Sep 25, 2018	17.23	17.23	17.16	17.23
3608	NYSE	CII	Mon, Sep 24, 2018	17.21	17.26	17.15	17.19
3607	NYSE	CII	Fri, Sep 21, 2018	17.28	17.28	17.21	17.23
3606	NYSE	CII	Thu, Sep 20, 2018	17.12	17.22	17.09	17.21
3605	NYSE	CII	Wed, Sep 19, 2018	17.00	17.09	17.00	17.07
3604	NYSE	CII	Tue, Sep 18, 2018	16.93	17.07	16.93	17.03
3603	NYSE	CII	Mon, Sep 17, 2018	17.05	17.07	16.91	16.95
3602	NYSE	CII	Fri, Sep 14, 2018	17.14	17.14	17.02	17.07
3601	NYSE	CII	Thu, Sep 13, 2018	17.15	17.19	17.08	17.08
3600	NYSE	CII	Wed, Sep 12, 2018	17.23	17.25	17.13	17.06
3599	NYSE	CII	Tue, Sep 11, 2018	17.11	17.22	17.07	17.18
3598	NYSE	CII	Mon, Sep 10, 2018	17.13	17.23	17.09	17.11
3597	NYSE	CII	Fri, Sep 7, 2018	17.08	17.12	17.06	17.07
3596	NYSE	CII	Thu, Sep 6, 2018	17.18	17.20	17.07	17.12
3595	NYSE	CII	Wed, Sep 5, 2018	17.20	17.23	17.10	17.15
3594	NYSE	CII	Tue, Sep 4, 2018	17.14	17.23	17.14	17.22
3593	NYSE	CII	Fri, Aug 31, 2018	17.19	17.24	17.15	17.19
3592	NYSE	CII	Thu, Aug 30, 2018	17.19	17.21	17.13	17.19
3591	NYSE	CII	Wed, Aug 29, 2018	17.31	17.36	17.13	17.17
3590	NYSE	CII	Tue, Aug 28, 2018	17.26	17.29	17.20	17.26
3589	NYSE	CII	Mon, Aug 27, 2018	17.25	17.28	17.19	17.20
3588	NYSE	CII	Fri, Aug 24, 2018	17.17	17.19	17.13	17.18
3587	NYSE	CII	Thu, Aug 23, 2018	17.16	17.23	17.05	17.06
3586	NYSE	CII	Wed, Aug 22, 2018	17.15	17.16	17.11	17.13
3585	NYSE	CII	Tue, Aug 21, 2018	17.20	17.23	17.14	17.14
3584	NYSE	CII	Mon, Aug 20, 2018	17.13	17.19	17.09	17.16
3583	NYSE	CII	Fri, Aug 17, 2018	16.98	17.14	16.98	17.13
3582	NYSE	CII	Thu, Aug 16, 2018	16.99	17.05	16.96	16.98
3581	NYSE	CII	Wed, Aug 15, 2018	16.89	16.94	16.80	16.94
3580	NYSE	CII	Tue, Aug 14, 2018	16.96	16.98	16.88	16.91
3579	NYSE	CII	Mon, Aug 13, 2018	16.97	17.04	16.92	16.89
3578	NYSE	CII	Fri, Aug 10, 2018	17.10	17.10	16.94	16.97
3577	NYSE	CII	Thu, Aug 9, 2018	17.08	17.16	17.05	17.12
3576	NYSE	CII	Wed, Aug 8, 2018	17.03	17.06	16.99	17.04
3575	NYSE	CII	Tue, Aug 7, 2018	16.95	17.05	16.90	17.03
3574	NYSE	CII	Mon, Aug 6, 2018	16.90	16.96	16.84	16.96
3573	NYSE	CII	Fri, Aug 3, 2018	16.85	16.91	16.78	16.90
3572	NYSE	CII	Thu, Aug 2, 2018	16.73	16.86	16.70	16.86
3571	NYSE	CII	Wed, Aug 1, 2018	16.83	16.85	16.74	16.77
3570	NYSE	CII	Tue, Jul 31, 2018	16.78	16.86	16.73	16.79
3569	NYSE	CII	Mon, Jul 30, 2018	16.85	16.89	16.67	16.73
3568	NYSE	CII	Fri, Jul 27, 2018	16.95	16.96	16.81	16.83
3567	NYSE	CII	Thu, Jul 26, 2018	16.87	16.94	16.81	16.90
3566	NYSE	CII	Wed, Jul 25, 2018	16.81	16.89	16.76	16.89
3565	NYSE	CII	Tue, Jul 24, 2018	16.78	16.85	16.75	16.81
3564	NYSE	CII	Mon, Jul 23, 2018	16.70	16.70	16.64	16.68
3563	NYSE	CII	Fri, Jul 20, 2018	16.64	16.70	16.64	16.68
3562	NYSE	CII	Thu, Jul 19, 2018	16.69	16.70	16.58	16.60
3561	NYSE	CII	Wed, Jul 18, 2018	16.59	16.72	16.59	16.71
3560	NYSE	CII	Tue, Jul 17, 2018	16.59	16.60	16.49	16.60
3559	NYSE	CII	Mon, Jul 16, 2018	16.66	16.67	16.56	16.63
3558	NYSE	CII	Fri, Jul 13, 2018	16.61	16.64	16.55	16.64
3557	NYSE	CII	Thu, Jul 12, 2018	16.69	16.69	16.61	16.60
3556	NYSE	CII	Wed, Jul 11, 2018	16.62	16.63	16.55	16.61
3555	NYSE	CII	Tue, Jul 10, 2018	16.62	16.69	16.58	16.69
3554	NYSE	CII	Mon, Jul 9, 2018	16.47	16.68	16.43	16.56
3553	NYSE	CII	Fri, Jul 6, 2018	16.20	16.43	16.20	16.39
3552	NYSE	CII	Thu, Jul 5, 2018	16.38	16.38	16.23	16.31
3551	NYSE	CII	Tue, Jul 3, 2018	16.33	16.33	16.21	16.27
3550	NYSE	CII	Mon, Jul 2, 2018	16.15	16.25	16.08	16.25
3549	NYSE	CII	Fri, Jun 29, 2018	16.26	16.32	16.21	16.22
3548	NYSE	CII	Thu, Jun 28, 2018	16.17	16.17	16.09	16.16
3547	NYSE	CII	Wed, Jun 27, 2018	16.35	16.39	16.12	16.12
3546	NYSE	CII	Tue, Jun 26, 2018	16.30	16.35	16.25	16.32
3545	NYSE	CII	Mon, Jun 25, 2018	16.42	16.42	16.15	16.26
3544	NYSE	CII	Fri, Jun 22, 2018	16.40	16.45	16.37	16.44
3543	NYSE	CII	Thu, Jun 21, 2018	16.44	16.44	16.30	16.31
3542	NYSE	CII	Wed, Jun 20, 2018	16.40	16.45	16.38	16.40
3541	NYSE	CII	Tue, Jun 19, 2018	16.33	16.34	16.28	16.34
3540	NYSE	CII	Mon, Jun 18, 2018	16.47	16.47	16.39	16.41
3539	NYSE	CII	Fri, Jun 15, 2018	16.52	16.52	16.48	16.52
3538	NYSE	CII	Thu, Jun 14, 2018	16.58	16.60	16.54	16.55
3537	NYSE	CII	Wed, Jun 13, 2018	16.66	16.66	16.58	16.51
3536	NYSE	CII	Tue, Jun 12, 2018	16.48	16.64	16.48	16.64
3535	NYSE	CII	Mon, Jun 11, 2018	16.42	16.54	16.37	16.47
3534	NYSE	CII	Fri, Jun 8, 2018	16.39	16.43	16.31	16.42
3533	NYSE	CII	Thu, Jun 7, 2018	16.41	16.46	16.39	16.42
3532	NYSE	CII	Wed, Jun 6, 2018	16.31	16.41	16.30	16.38
3531	NYSE	CII	Tue, Jun 5, 2018	16.31	16.35	16.24	16.31
3530	NYSE	CII	Mon, Jun 4, 2018	16.26	16.35	16.26	16.31
3529	NYSE	CII	Fri, Jun 1, 2018	16.19	16.32	16.19	16.24
3528	NYSE	CII	Thu, May 31, 2018	16.24	16.25	16.15	16.17
3527	NYSE	CII	Wed, May 30, 2018	16.14	16.24	16.12	16.24
3526	NYSE	CII	Tue, May 29, 2018	16.15	16.19	16.05	16.08
3525	NYSE	CII	Fri, May 25, 2018	16.25	16.28	16.21	16.22
3524	NYSE	CII	Thu, May 24, 2018	16.28	16.31	16.16	16.22
3523	NYSE	CII	Wed, May 23, 2018	16.25	16.32	16.21	16.28
3522	NYSE	CII	Tue, May 22, 2018	16.25	16.33	16.21	16.29
3521	NYSE	CII	Mon, May 21, 2018	16.22	16.23	16.17	16.20
3520	NYSE	CII	Fri, May 18, 2018	16.10	16.14	16.05	16.14
3519	NYSE	CII	Thu, May 17, 2018	16.09	16.18	16.07	16.10
3518	NYSE	CII	Wed, May 16, 2018	16.11	16.20	16.08	16.12
3517	NYSE	CII	Tue, May 15, 2018	16.22	16.22	16.04	16.12
3516	NYSE	CII	Mon, May 14, 2018	16.25	16.30	16.20	16.23
3515	NYSE	CII	Fri, May 11, 2018	16.21	16.29	16.20	16.28
3514	NYSE	CII	Thu, May 10, 2018	16.13	16.20	16.10	16.18
3513	NYSE	CII	Wed, May 9, 2018	16.01	16.06	15.97	16.05
3512	NYSE	CII	Tue, May 8, 2018	16.00	16.02	15.93	16.00
3511	NYSE	CII	Mon, May 7, 2018	15.99	16.08	15.98	16.03
3510	NYSE	CII	Fri, May 4, 2018	15.82	15.96	15.76	15.93
3509	NYSE	CII	Thu, May 3, 2018	15.89	15.93	15.68	15.86
3508	NYSE	CII	Wed, May 2, 2018	15.98	16.02	15.89	15.89
3507	NYSE	CII	Tue, May 1, 2018	15.98	15.99	15.86	15.97
3506	NYSE	CII	Mon, Apr 30, 2018	16.04	16.12	15.99	16.01
3505	NYSE	CII	Fri, Apr 27, 2018	15.99	16.08	15.94	16.02
3504	NYSE	CII	Thu, Apr 26, 2018	15.88	16.02	15.88	15.92
3503	NYSE	CII	Wed, Apr 25, 2018	15.73	15.84	15.68	15.83
3502	NYSE	CII	Tue, Apr 24, 2018	15.93	15.97	15.67	15.80
3501	NYSE	CII	Mon, Apr 23, 2018	15.86	15.90	15.80	15.86
3500	NYSE	CII	Fri, Apr 20, 2018	15.98	15.98	15.81	15.86
3499	NYSE	CII	Thu, Apr 19, 2018	15.96	15.96	15.87	15.94
3498	NYSE	CII	Wed, Apr 18, 2018	15.99	15.99	15.91	15.96
3497	NYSE	CII	Tue, Apr 17, 2018	15.89	15.96	15.84	15.94
3496	NYSE	CII	Mon, Apr 16, 2018	15.88	15.90	15.73	15.77
3495	NYSE	CII	Fri, Apr 13, 2018	15.82	15.85	15.70	15.74
3494	NYSE	CII	Thu, Apr 12, 2018	15.86	15.91	15.78	15.72
3493	NYSE	CII	Wed, Apr 11, 2018	15.78	15.84	15.64	15.75
3492	NYSE	CII	Tue, Apr 10, 2018	15.85	15.86	15.71	15.80
3491	NYSE	CII	Mon, Apr 9, 2018	15.64	15.77	15.60	15.60
3490	NYSE	CII	Fri, Apr 6, 2018	15.79	15.83	15.45	15.56
3489	NYSE	CII	Thu, Apr 5, 2018	15.63	15.85	15.62	15.82
3488	NYSE	CII	Wed, Apr 4, 2018	15.34	15.56	15.28	15.56
3487	NYSE	CII	Tue, Apr 3, 2018	15.46	15.57	15.30	15.50
3486	NYSE	CII	Mon, Apr 2, 2018	15.75	15.75	15.27	15.39
3485	NYSE	CII	Thu, Mar 29, 2018	15.54	15.84	15.49	15.75
3484	NYSE	CII	Wed, Mar 28, 2018	15.45	15.55	15.35	15.45
3483	NYSE	CII	Tue, Mar 27, 2018	15.66	15.78	15.41	15.45
3482	NYSE	CII	Mon, Mar 26, 2018	15.53	15.65	15.39	15.56
3481	NYSE	CII	Fri, Mar 23, 2018	15.80	15.85	15.33	15.34
3480	NYSE	CII	Thu, Mar 22, 2018	15.98	16.00	15.72	15.75
3479	NYSE	CII	Wed, Mar 21, 2018	16.10	16.21	16.05	16.09
3478	NYSE	CII	Tue, Mar 20, 2018	16.07	16.14	16.02	16.10
3477	NYSE	CII	Mon, Mar 19, 2018	16.13	16.16	15.91	16.05
3476	NYSE	CII	Fri, Mar 16, 2018	16.11	16.17	16.11	16.16
3475	NYSE	CII	Thu, Mar 15, 2018	16.30	16.32	16.05	16.06
3474	NYSE	CII	Wed, Mar 14, 2018	16.51	16.51	16.16	16.20
3473	NYSE	CII	Tue, Mar 13, 2018	16.60	16.60	16.43	16.38
3472	NYSE	CII	Mon, Mar 12, 2018	16.52	16.60	16.48	16.54
3471	NYSE	CII	Fri, Mar 9, 2018	16.31	16.47	16.26	16.47
3470	NYSE	CII	Thu, Mar 8, 2018	16.12	16.22	16.04	16.19
3469	NYSE	CII	Wed, Mar 7, 2018	16.03	16.12	15.97	16.06
3468	NYSE	CII	Tue, Mar 6, 2018	16.17	16.18	15.99	16.09
3467	NYSE	CII	Mon, Mar 5, 2018	15.83	16.19	15.80	16.08
3466	NYSE	CII	Fri, Mar 2, 2018	15.75	15.89	15.69	15.87
3465	NYSE	CII	Thu, Mar 1, 2018	16.11	16.16	15.79	15.82
3464	NYSE	CII	Wed, Feb 28, 2018	16.34	16.40	16.16	16.17
3463	NYSE	CII	Tue, Feb 27, 2018	16.53	16.54	16.33	16.35
3462	NYSE	CII	Mon, Feb 26, 2018	16.30	16.55	16.20	16.54
3461	NYSE	CII	Fri, Feb 23, 2018	16.01	16.25	16.01	16.25
3460	NYSE	CII	Thu, Feb 22, 2018	16.06	16.13	15.90	15.92
3459	NYSE	CII	Wed, Feb 21, 2018	16.10	16.23	16.05	16.06
3458	NYSE	CII	Tue, Feb 20, 2018	16.10	16.17	16.06	16.09
3457	NYSE	CII	Fri, Feb 16, 2018	16.14	16.25	16.12	16.14
3456	NYSE	CII	Thu, Feb 15, 2018	15.99	16.16	15.91	16.15
3455	NYSE	CII	Wed, Feb 14, 2018	15.75	15.96	15.70	15.96
3454	NYSE	CII	Tue, Feb 13, 2018	15.82	15.91	15.75	15.81
3453	NYSE	CII	Mon, Feb 12, 2018	15.74	15.91	15.61	15.82
3452	NYSE	CII	Fri, Feb 9, 2018	15.59	15.62	15.12	15.59
3451	NYSE	CII	Thu, Feb 8, 2018	15.85	15.90	15.45	15.45
3450	NYSE	CII	Wed, Feb 7, 2018	15.76	16.06	15.76	15.89
3449	NYSE	CII	Tue, Feb 6, 2018	15.28	15.85	15.12	15.77
3448	NYSE	CII	Mon, Feb 5, 2018	16.10	16.27	14.74	15.44
3447	NYSE	CII	Fri, Feb 2, 2018	16.56	16.73	16.35	16.40
3446	NYSE	CII	Thu, Feb 1, 2018	16.80	16.82	16.52	16.80
3445	NYSE	CII	Wed, Jan 31, 2018	16.70	16.79	16.65	16.67
3444	NYSE	CII	Tue, Jan 30, 2018	16.84	16.89	16.52	16.64
3443	NYSE	CII	Mon, Jan 29, 2018	17.00	17.00	16.91	16.94
3442	NYSE	CII	Fri, Jan 26, 2018	17.03	17.07	16.96	17.02
3441	NYSE	CII	Thu, Jan 25, 2018	17.04	17.08	16.92	16.98
3440	NYSE	CII	Wed, Jan 24, 2018	16.98	17.02	16.93	17.01
3439	NYSE	CII	Tue, Jan 23, 2018	16.84	16.95	16.84	16.94
3438	NYSE	CII	Mon, Jan 22, 2018	16.84	16.88	16.78	16.86
3437	NYSE	CII	Fri, Jan 19, 2018	16.80	16.86	16.79	16.83
3436	NYSE	CII	Thu, Jan 18, 2018	16.76	16.82	16.68	16.82
3435	NYSE	CII	Wed, Jan 17, 2018	16.73	16.82	16.68	16.75
3434	NYSE	CII	Tue, Jan 16, 2018	16.78	16.93	16.68	16.68
3433	NYSE	CII	Fri, Jan 12, 2018	16.73	16.85	16.70	16.75
3432	NYSE	CII	Thu, Jan 11, 2018	16.81	16.90	16.73	16.65
3431	NYSE	CII	Wed, Jan 10, 2018	16.69	16.78	16.67	16.72
3430	NYSE	CII	Tue, Jan 9, 2018	16.73	16.79	16.68	16.68
3429	NYSE	CII	Mon, Jan 8, 2018	16.56	16.70	16.55	16.64
3428	NYSE	CII	Fri, Jan 5, 2018	16.62	16.67	16.55	16.55
3427	NYSE	CII	Thu, Jan 4, 2018	16.46	16.69	16.46	16.55
3426	NYSE	CII	Wed, Jan 3, 2018	16.42	16.54	16.41	16.42
3425	NYSE	CII	Tue, Jan 2, 2018	16.40	16.46	16.40	16.40
3424	NYSE	CII	Fri, Dec 29, 2017	16.45	16.46	16.38	16.38
3423	NYSE	CII	Thu, Dec 28, 2017	16.43	16.43	16.40	16.42
3422	NYSE	CII	Wed, Dec 27, 2017	16.35	16.42	16.35	16.39
3421	NYSE	CII	Tue, Dec 26, 2017	16.42	16.43	16.35	16.36
3420	NYSE	CII	Fri, Dec 22, 2017	16.35	16.42	16.31	16.41
3419	NYSE	CII	Thu, Dec 21, 2017	16.38	16.42	16.31	16.33
3418	NYSE	CII	Wed, Dec 20, 2017	16.35	16.41	16.32	16.34
3417	NYSE	CII	Tue, Dec 19, 2017	16.25	16.31	16.25	16.29
3416	NYSE	CII	Mon, Dec 18, 2017	16.09	16.25	16.09	16.23
3415	NYSE	CII	Fri, Dec 15, 2017	16.01	16.09	15.92	16.07
3414	NYSE	CII	Thu, Dec 14, 2017	16.09	16.09	15.96	15.96
3413	NYSE	CII	Wed, Dec 13, 2017	16.19	16.19	16.00	16.04
3412	NYSE	CII	Tue, Dec 12, 2017	16.07	16.18	16.05	16.17
3411	NYSE	CII	Mon, Dec 11, 2017	15.96	16.05	15.92	16.03
3410	NYSE	CII	Fri, Dec 8, 2017	15.99	15.99	15.88	15.93
3409	NYSE	CII	Thu, Dec 7, 2017	16.00	16.07	15.89	15.89
3408	NYSE	CII	Wed, Dec 6, 2017	16.02	16.04	15.91	16.00
3407	NYSE	CII	Tue, Dec 5, 2017	16.01	16.04	15.92	16.03
3406	NYSE	CII	Mon, Dec 4, 2017	16.10	16.10	15.98	16.04
3405	NYSE	CII	Fri, Dec 1, 2017	16.00	16.03	15.87	16.01
3404	NYSE	CII	Thu, Nov 30, 2017	15.95	16.04	15.90	16.03
3403	NYSE	CII	Wed, Nov 29, 2017	15.99	16.00	15.86	15.89
3402	NYSE	CII	Tue, Nov 28, 2017	15.91	16.00	15.89	15.99
3401	NYSE	CII	Mon, Nov 27, 2017	15.96	15.98	15.88	15.93
3400	NYSE	CII	Fri, Nov 24, 2017	15.90	16.00	15.89	16.00
3399	NYSE	CII	Wed, Nov 22, 2017	15.82	15.94	15.79	15.85
3398	NYSE	CII	Tue, Nov 21, 2017	15.75	15.86	15.75	15.80
3397	NYSE	CII	Mon, Nov 20, 2017	15.69	15.78	15.69	15.73
3396	NYSE	CII	Fri, Nov 17, 2017	15.61	15.73	15.56	15.72
3395	NYSE	CII	Thu, Nov 16, 2017	15.47	15.60	15.43	15.59
3394	NYSE	CII	Wed, Nov 15, 2017	15.23	15.44	15.12	15.42
3393	NYSE	CII	Tue, Nov 14, 2017	15.48	15.50	15.29	15.32
3392	NYSE	CII	Mon, Nov 13, 2017	15.67	15.67	15.57	15.50
3391	NYSE	CII	Fri, Nov 10, 2017	15.70	15.75	15.65	15.71
3390	NYSE	CII	Thu, Nov 9, 2017	15.85	15.85	15.62	15.71
3389	NYSE	CII	Wed, Nov 8, 2017	15.94	15.94	15.85	15.90
3388	NYSE	CII	Tue, Nov 7, 2017	16.02	16.02	15.87	15.93
3387	NYSE	CII	Mon, Nov 6, 2017	16.00	16.03	15.94	16.00
3386	NYSE	CII	Fri, Nov 3, 2017	15.94	15.97	15.90	15.96
3385	NYSE	CII	Thu, Nov 2, 2017	16.00	16.02	15.89	15.93
3384	NYSE	CII	Wed, Nov 1, 2017	16.00	16.06	15.95	16.00
3383	NYSE	CII	Tue, Oct 31, 2017	15.96	15.98	15.92	15.95
3382	NYSE	CII	Mon, Oct 30, 2017	15.89	15.95	15.86	15.92
3381	NYSE	CII	Fri, Oct 27, 2017	15.83	15.97	15.83	15.89
3380	NYSE	CII	Thu, Oct 26, 2017	15.76	15.81	15.73	15.79
3379	NYSE	CII	Wed, Oct 25, 2017	15.90	15.90	15.60	15.69
3378	NYSE	CII	Tue, Oct 24, 2017	15.85	15.91	15.84	15.90
3377	NYSE	CII	Mon, Oct 23, 2017	15.90	15.95	15.79	15.79
3376	NYSE	CII	Fri, Oct 20, 2017	15.84	15.91	15.81	15.89
3375	NYSE	CII	Thu, Oct 19, 2017	15.76	15.78	15.72	15.78
3374	NYSE	CII	Wed, Oct 18, 2017	15.77	15.81	15.73	15.79
3373	NYSE	CII	Tue, Oct 17, 2017	15.70	15.76	15.68	15.71
3372	NYSE	CII	Mon, Oct 16, 2017	15.73	15.77	15.65	15.66
3371	NYSE	CII	Fri, Oct 13, 2017	15.70	15.72	15.65	15.67
3370	NYSE	CII	Thu, Oct 12, 2017	15.82	15.82	15.76	15.68
3369	NYSE	CII	Wed, Oct 11, 2017	15.78	15.82	15.74	15.79
3368	NYSE	CII	Tue, Oct 10, 2017	15.80	15.84	15.75	15.77
3367	NYSE	CII	Mon, Oct 9, 2017	15.72	15.82	15.68	15.74
3366	NYSE	CII	Fri, Oct 6, 2017	15.73	15.77	15.70	15.72
3365	NYSE	CII	Thu, Oct 5, 2017	15.63	15.73	15.59	15.71
3364	NYSE	CII	Wed, Oct 4, 2017	15.60	15.65	15.54	15.58
3363	NYSE	CII	Tue, Oct 3, 2017	15.57	15.70	15.56	15.63
3362	NYSE	CII	Mon, Oct 2, 2017	15.60	15.70	15.56	15.58
3361	NYSE	CII	Fri, Sep 29, 2017	15.51	15.63	15.46	15.60
3360	NYSE	CII	Thu, Sep 28, 2017	15.54	15.55	15.47	15.49
3359	NYSE	CII	Wed, Sep 27, 2017	15.52	15.57	15.49	15.56
3358	NYSE	CII	Tue, Sep 26, 2017	15.46	15.50	15.45	15.47
3357	NYSE	CII	Mon, Sep 25, 2017	15.40	15.45	15.38	15.43
3356	NYSE	CII	Fri, Sep 22, 2017	15.41	15.48	15.39	15.39
3355	NYSE	CII	Thu, Sep 21, 2017	15.48	15.49	15.38	15.38
3354	NYSE	CII	Wed, Sep 20, 2017	15.36	15.48	15.32	15.48
3353	NYSE	CII	Tue, Sep 19, 2017	15.35	15.40	15.29	15.37
3352	NYSE	CII	Mon, Sep 18, 2017	15.35	15.35	15.25	15.35
3351	NYSE	CII	Fri, Sep 15, 2017	15.28	15.31	15.21	15.29
3350	NYSE	CII	Thu, Sep 14, 2017	15.32	15.34	15.22	15.26
3349	NYSE	CII	Wed, Sep 13, 2017	15.35	15.43	15.32	15.35
3348	NYSE	CII	Tue, Sep 12, 2017	15.35	15.36	15.30	15.31
3347	NYSE	CII	Mon, Sep 11, 2017	15.25	15.29	15.22	15.25
3346	NYSE	CII	Fri, Sep 8, 2017	15.25	15.27	15.17	15.21
3345	NYSE	CII	Thu, Sep 7, 2017	15.27	15.32	15.20	15.23
3344	NYSE	CII	Wed, Sep 6, 2017	15.27	15.39	15.20	15.20
3343	NYSE	CII	Tue, Sep 5, 2017	15.34	15.35	15.19	15.25
3342	NYSE	CII	Fri, Sep 1, 2017	15.28	15.40	15.26	15.37
3341	NYSE	CII	Thu, Aug 31, 2017	15.25	15.29	15.18	15.24
3340	NYSE	CII	Wed, Aug 30, 2017	15.10	15.22	15.08	15.21
3339	NYSE	CII	Tue, Aug 29, 2017	15.08	15.11	15.02	15.07
3338	NYSE	CII	Mon, Aug 28, 2017	15.11	15.15	15.08	15.15
3337	NYSE	CII	Fri, Aug 25, 2017	15.06	15.14	14.99	15.05
3336	NYSE	CII	Thu, Aug 24, 2017	15.07	15.12	15.01	15.01
3335	NYSE	CII	Wed, Aug 23, 2017	15.07	15.11	15.03	15.09
3334	NYSE	CII	Tue, Aug 22, 2017	14.97	15.10	14.92	15.10
3333	NYSE	CII	Mon, Aug 21, 2017	14.84	14.93	14.80	14.93
3332	NYSE	CII	Fri, Aug 18, 2017	14.85	15.00	14.77	14.87
3331	NYSE	CII	Thu, Aug 17, 2017	14.99	15.05	14.82	14.85
3330	NYSE	CII	Wed, Aug 16, 2017	15.00	15.07	14.97	15.00
3329	NYSE	CII	Tue, Aug 15, 2017	15.03	15.11	14.93	14.98
3328	NYSE	CII	Mon, Aug 14, 2017	14.92	15.02	14.92	14.98
3327	NYSE	CII	Fri, Aug 11, 2017	14.57	14.89	14.46	14.86
3326	NYSE	CII	Thu, Aug 10, 2017	15.24	15.26	14.70	14.68
3325	NYSE	CII	Wed, Aug 9, 2017	15.36	15.36	15.21	15.26
3324	NYSE	CII	Tue, Aug 8, 2017	15.36	15.41	15.36	15.38
3323	NYSE	CII	Mon, Aug 7, 2017	15.40	15.42	15.35	15.36
3322	NYSE	CII	Fri, Aug 4, 2017	15.37	15.40	15.33	15.38
3321	NYSE	CII	Thu, Aug 3, 2017	15.35	15.37	15.27	15.33
3320	NYSE	CII	Wed, Aug 2, 2017	15.37	15.40	15.30	15.30
3319	NYSE	CII	Tue, Aug 1, 2017	15.34	15.34	15.28	15.34
3318	NYSE	CII	Mon, Jul 31, 2017	15.25	15.32	15.23	15.26
3317	NYSE	CII	Fri, Jul 28, 2017	15.23	15.24	15.21	15.23
3316	NYSE	CII	Thu, Jul 27, 2017	15.38	15.38	15.21	15.23
3315	NYSE	CII	Wed, Jul 26, 2017	15.35	15.37	15.31	15.33
3314	NYSE	CII	Tue, Jul 25, 2017	15.27	15.32	15.24	15.31
3313	NYSE	CII	Mon, Jul 24, 2017	15.25	15.29	15.20	15.20
3312	NYSE	CII	Fri, Jul 21, 2017	15.20	15.24	15.20	15.24
3311	NYSE	CII	Thu, Jul 20, 2017	15.19	15.24	15.15	15.20
3310	NYSE	CII	Wed, Jul 19, 2017	15.23	15.25	15.14	15.17
3309	NYSE	CII	Tue, Jul 18, 2017	15.17	15.23	15.11	15.23
3308	NYSE	CII	Mon, Jul 17, 2017	15.13	15.18	15.10	15.17
3307	NYSE	CII	Fri, Jul 14, 2017	15.08	15.14	15.05	15.12
3306	NYSE	CII	Thu, Jul 13, 2017	15.01	15.08	15.00	15.07
3305	NYSE	CII	Wed, Jul 12, 2017	15.03	15.12	15.00	15.01
3304	NYSE	CII	Tue, Jul 11, 2017	15.06	15.06	14.99	14.94
3303	NYSE	CII	Mon, Jul 10, 2017	14.99	15.07	14.97	15.06
3302	NYSE	CII	Fri, Jul 7, 2017	14.91	15.00	14.87	14.97
3301	NYSE	CII	Thu, Jul 6, 2017	14.91	15.01	14.85	14.85
3300	NYSE	CII	Wed, Jul 5, 2017	15.02	15.04	14.92	14.96
3299	NYSE	CII	Mon, Jul 3, 2017	14.93	15.14	14.92	15.04
3298	NYSE	CII	Fri, Jun 30, 2017	14.92	14.96	14.89	14.89
3297	NYSE	CII	Thu, Jun 29, 2017	15.02	15.02	14.78	14.88
3296	NYSE	CII	Wed, Jun 28, 2017	14.94	15.03	14.94	14.98
3295	NYSE	CII	Tue, Jun 27, 2017	14.96	15.00	14.85	14.88
3294	NYSE	CII	Mon, Jun 26, 2017	14.94	14.97	14.90	14.95
3293	NYSE	CII	Fri, Jun 23, 2017	14.83	14.90	14.79	14.90
3292	NYSE	CII	Thu, Jun 22, 2017	14.85	14.88	14.80	14.83
3291	NYSE	CII	Wed, Jun 21, 2017	14.87	14.90	14.81	14.83
3290	NYSE	CII	Tue, Jun 20, 2017	14.95	14.95	14.82	14.87
3289	NYSE	CII	Mon, Jun 19, 2017	14.88	14.95	14.84	14.95
3288	NYSE	CII	Fri, Jun 16, 2017	14.86	14.86	14.73	14.82
3287	NYSE	CII	Thu, Jun 15, 2017	14.80	14.83	14.71	14.82
3286	NYSE	CII	Wed, Jun 14, 2017	14.90	14.90	14.79	14.84
3285	NYSE	CII	Tue, Jun 13, 2017	14.84	14.87	14.77	14.86
3284	NYSE	CII	Mon, Jun 12, 2017	14.85	14.89	14.82	14.80
3283	NYSE	CII	Fri, Jun 9, 2017	14.96	14.99	14.86	14.89
3282	NYSE	CII	Thu, Jun 8, 2017	14.91	14.97	14.89	14.97
3281	NYSE	CII	Wed, Jun 7, 2017	14.86	14.94	14.85	14.94
3280	NYSE	CII	Tue, Jun 6, 2017	14.90	14.92	14.85	14.86
3279	NYSE	CII	Mon, Jun 5, 2017	14.90	14.98	14.89	14.96
3278	NYSE	CII	Fri, Jun 2, 2017	14.94	14.97	14.87	14.92
3277	NYSE	CII	Thu, Jun 1, 2017	14.79	14.94	14.78	14.94
3276	NYSE	CII	Wed, May 31, 2017	14.87	14.87	14.72	14.80
3275	NYSE	CII	Tue, May 30, 2017	14.82	14.86	14.79	14.84
3274	NYSE	CII	Fri, May 26, 2017	14.87	14.87	14.78	14.82
3273	NYSE	CII	Thu, May 25, 2017	14.90	14.92	14.86	14.87
3272	NYSE	CII	Wed, May 24, 2017	14.77	14.90	14.74	14.86
3271	NYSE	CII	Tue, May 23, 2017	14.72	14.76	14.69	14.73
3270	NYSE	CII	Mon, May 22, 2017	14.62	14.74	14.62	14.68
3269	NYSE	CII	Fri, May 19, 2017	14.59	14.68	14.56	14.59
3268	NYSE	CII	Thu, May 18, 2017	14.45	14.57	14.45	14.56
3267	NYSE	CII	Wed, May 17, 2017	14.66	14.71	14.46	14.47
3266	NYSE	CII	Tue, May 16, 2017	14.78	14.80	14.73	14.75
3265	NYSE	CII	Mon, May 15, 2017	14.71	14.78	14.71	14.78
3264	NYSE	CII	Fri, May 12, 2017	14.74	14.77	14.67	14.71
3263	NYSE	CII	Thu, May 11, 2017	14.84	14.84	14.74	14.78
3262	NYSE	CII	Wed, May 10, 2017	14.90	14.95	14.86	14.80
3261	NYSE	CII	Tue, May 9, 2017	14.85	14.92	14.85	14.90
3260	NYSE	CII	Mon, May 8, 2017	14.86	14.90	14.83	14.85
3259	NYSE	CII	Fri, May 5, 2017	14.93	14.98	14.83	14.87
3258	NYSE	CII	Thu, May 4, 2017	15.00	15.00	14.87	14.89
3257	NYSE	CII	Wed, May 3, 2017	14.89	14.98	14.84	14.96
3256	NYSE	CII	Tue, May 2, 2017	14.94	14.94	14.85	14.90
3255	NYSE	CII	Mon, May 1, 2017	14.90	14.97	14.85	14.93
3254	NYSE	CII	Fri, Apr 28, 2017	14.80	14.84	14.76	14.83
3253	NYSE	CII	Thu, Apr 27, 2017	14.74	14.81	14.72	14.78
3252	NYSE	CII	Wed, Apr 26, 2017	14.63	14.82	14.61	14.77
3251	NYSE	CII	Tue, Apr 25, 2017	14.61	14.65	14.58	14.63
3250	NYSE	CII	Mon, Apr 24, 2017	14.55	14.60	14.54	14.57
3249	NYSE	CII	Fri, Apr 21, 2017	14.47	14.48	14.44	14.48
3248	NYSE	CII	Thu, Apr 20, 2017	14.40	14.42	14.36	14.41
3247	NYSE	CII	Wed, Apr 19, 2017	14.32	14.38	14.32	14.37
3246	NYSE	CII	Tue, Apr 18, 2017	14.25	14.31	14.22	14.28
3245	NYSE	CII	Mon, Apr 17, 2017	14.27	14.28	14.23	14.26
3244	NYSE	CII	Thu, Apr 13, 2017	14.28	14.33	14.24	14.28
3243	NYSE	CII	Wed, Apr 12, 2017	14.33	14.33	14.26	14.30
3242	NYSE	CII	Tue, Apr 11, 2017	14.30	14.35	14.25	14.34
3241	NYSE	CII	Mon, Apr 10, 2017	14.34	14.40	14.30	14.32
3240	NYSE	CII	Fri, Apr 7, 2017	14.28	14.34	14.26	14.34
3239	NYSE	CII	Thu, Apr 6, 2017	14.25	14.29	14.23	14.29
3238	NYSE	CII	Wed, Apr 5, 2017	14.26	14.40	14.23	14.24
3237	NYSE	CII	Tue, Apr 4, 2017	14.19	14.24	14.17	14.24
3236	NYSE	CII	Mon, Apr 3, 2017	14.32	14.33	14.22	14.27
3235	NYSE	CII	Fri, Mar 31, 2017	14.29	14.32	14.25	14.32
3234	NYSE	CII	Thu, Mar 30, 2017	14.25	14.31	14.24	14.31
3233	NYSE	CII	Wed, Mar 29, 2017	14.26	14.28	14.23	14.24
3232	NYSE	CII	Tue, Mar 28, 2017	14.14	14.31	14.12	14.28
3231	NYSE	CII	Mon, Mar 27, 2017	14.11	14.16	14.04	14.16
3230	NYSE	CII	Fri, Mar 24, 2017	14.20	14.24	14.13	14.19
3229	NYSE	CII	Thu, Mar 23, 2017	14.25	14.31	14.19	14.19
3228	NYSE	CII	Wed, Mar 22, 2017	14.23	14.24	14.15	14.23
3227	NYSE	CII	Tue, Mar 21, 2017	14.35	14.38	14.20	14.22
3226	NYSE	CII	Mon, Mar 20, 2017	14.36	14.40	14.32	14.32
3225	NYSE	CII	Fri, Mar 17, 2017	14.42	14.42	14.36	14.36
3224	NYSE	CII	Thu, Mar 16, 2017	14.37	14.40	14.35	14.39
3223	NYSE	CII	Wed, Mar 15, 2017	14.35	14.40	14.32	14.40
3222	NYSE	CII	Tue, Mar 14, 2017	14.31	14.32	14.26	14.32
3221	NYSE	CII	Mon, Mar 13, 2017	14.35	14.39	14.31	14.37
3220	NYSE	CII	Fri, Mar 10, 2017	14.45	14.45	14.38	14.43
3219	NYSE	CII	Thu, Mar 9, 2017	14.37	14.40	14.29	14.40
3218	NYSE	CII	Wed, Mar 8, 2017	14.39	14.41	14.33	14.34
3217	NYSE	CII	Tue, Mar 7, 2017	14.36	14.42	14.36	14.39
3216	NYSE	CII	Mon, Mar 6, 2017	14.44	14.47	14.35	14.38
3215	NYSE	CII	Fri, Mar 3, 2017	14.41	14.47	14.38	14.47
3214	NYSE	CII	Thu, Mar 2, 2017	14.51	14.52	14.38	14.39
3213	NYSE	CII	Wed, Mar 1, 2017	14.40	14.56	14.40	14.49
3212	NYSE	CII	Tue, Feb 28, 2017	14.32	14.36	14.26	14.31
3211	NYSE	CII	Mon, Feb 27, 2017	14.28	14.37	14.28	14.32
3210	NYSE	CII	Fri, Feb 24, 2017	14.25	14.32	14.23	14.32
3209	NYSE	CII	Thu, Feb 23, 2017	14.29	14.33	14.23	14.29
3208	NYSE	CII	Wed, Feb 22, 2017	14.22	14.27	14.20	14.27
3207	NYSE	CII	Tue, Feb 21, 2017	14.18	14.23	14.16	14.22
3206	NYSE	CII	Fri, Feb 17, 2017	14.18	14.19	14.12	14.19
3205	NYSE	CII	Thu, Feb 16, 2017	14.21	14.24	14.17	14.20
3204	NYSE	CII	Wed, Feb 15, 2017	14.10	14.25	14.09	14.23
3203	NYSE	CII	Tue, Feb 14, 2017	14.04	14.15	14.04	14.12
3202	NYSE	CII	Mon, Feb 13, 2017	14.14	14.16	14.08	14.08
3201	NYSE	CII	Fri, Feb 10, 2017	14.10	14.19	14.08	14.18
3200	NYSE	CII	Thu, Feb 9, 2017	14.05	14.10	14.05	14.08
3199	NYSE	CII	Wed, Feb 8, 2017	14.00	14.08	13.95	14.07
3198	NYSE	CII	Tue, Feb 7, 2017	13.99	14.04	13.98	14.02
3197	NYSE	CII	Mon, Feb 6, 2017	13.92	13.99	13.91	13.98
3196	NYSE	CII	Fri, Feb 3, 2017	13.91	13.99	13.91	13.96
3195	NYSE	CII	Thu, Feb 2, 2017	13.90	13.91	13.84	13.89
3194	NYSE	CII	Wed, Feb 1, 2017	13.90	13.96	13.86	13.91
3193	NYSE	CII	Tue, Jan 31, 2017	13.89	13.89	13.82	13.89
3192	NYSE	CII	Mon, Jan 30, 2017	13.91	13.93	13.88	13.92
3191	NYSE	CII	Fri, Jan 27, 2017	14.00	14.03	13.92	13.97
3190	NYSE	CII	Thu, Jan 26, 2017	13.95	13.99	13.92	13.99
3189	NYSE	CII	Wed, Jan 25, 2017	13.88	13.97	13.88	13.93
3188	NYSE	CII	Tue, Jan 24, 2017	13.75	13.85	13.74	13.85
3187	NYSE	CII	Mon, Jan 23, 2017	13.74	13.76	13.71	13.75
3186	NYSE	CII	Fri, Jan 20, 2017	13.69	13.74	13.68	13.73
3185	NYSE	CII	Thu, Jan 19, 2017	13.70	13.72	13.63	13.68
3184	NYSE	CII	Wed, Jan 18, 2017	13.78	13.78	13.67	13.76
3183	NYSE	CII	Tue, Jan 17, 2017	13.77	13.77	13.71	13.74
3182	NYSE	CII	Fri, Jan 13, 2017	13.75	13.80	13.75	13.77
3181	NYSE	CII	Thu, Jan 12, 2017	13.70	13.75	13.64	13.70
3180	NYSE	CII	Wed, Jan 11, 2017	13.75	13.77	13.69	13.74
3179	NYSE	CII	Tue, Jan 10, 2017	13.82	13.84	13.75	13.74
3178	NYSE	CII	Mon, Jan 9, 2017	13.84	13.88	13.73	13.78
3177	NYSE	CII	Fri, Jan 6, 2017	13.75	13.88	13.73	13.84
3176	NYSE	CII	Thu, Jan 5, 2017	13.76	13.80	13.68	13.71
3175	NYSE	CII	Wed, Jan 4, 2017	13.66	13.76	13.66	13.76
3174	NYSE	CII	Tue, Jan 3, 2017	13.71	13.74	13.68	13.68
3173	NYSE	CII	Fri, Dec 30, 2016	13.72	13.73	13.62	13.71
3172	NYSE	CII	Thu, Dec 29, 2016	13.65	13.70	13.65	13.70
3171	NYSE	CII	Wed, Dec 28, 2016	13.71	13.72	13.63	13.64
3170	NYSE	CII	Tue, Dec 27, 2016	13.64	13.70	13.64	13.70
3169	NYSE	CII	Fri, Dec 23, 2016	13.71	13.71	13.62	13.66
3168	NYSE	CII	Thu, Dec 22, 2016	13.71	13.73	13.65	13.68
3167	NYSE	CII	Wed, Dec 21, 2016	13.69	13.72	13.66	13.69
3166	NYSE	CII	Tue, Dec 20, 2016	13.64	13.71	13.64	13.68
3165	NYSE	CII	Mon, Dec 19, 2016	13.63	13.66	13.61	13.64
3164	NYSE	CII	Fri, Dec 16, 2016	13.60	13.63	13.57	13.61
3163	NYSE	CII	Thu, Dec 15, 2016	13.56	13.61	13.52	13.54
3162	NYSE	CII	Wed, Dec 14, 2016	13.63	13.67	13.56	13.49
3161	NYSE	CII	Tue, Dec 13, 2016	13.62	13.69	13.60	13.67
3160	NYSE	CII	Mon, Dec 12, 2016	13.67	13.69	13.56	13.60
3159	NYSE	CII	Fri, Dec 9, 2016	13.62	13.69	13.60	13.65
3158	NYSE	CII	Thu, Dec 8, 2016	13.60	13.66	13.57	13.62
3157	NYSE	CII	Wed, Dec 7, 2016	13.51	13.67	13.47	13.65
3156	NYSE	CII	Tue, Dec 6, 2016	13.38	13.51	13.36	13.50
3155	NYSE	CII	Mon, Dec 5, 2016	13.36	13.44	13.36	13.38
3154	NYSE	CII	Fri, Dec 2, 2016	13.35	13.37	13.29	13.35
3153	NYSE	CII	Thu, Dec 1, 2016	13.42	13.48	13.30	13.36
3152	NYSE	CII	Wed, Nov 30, 2016	13.48	13.52	13.41	13.44
3151	NYSE	CII	Tue, Nov 29, 2016	13.40	13.47	13.40	13.43
3150	NYSE	CII	Mon, Nov 28, 2016	13.56	13.56	13.42	13.44
3149	NYSE	CII	Fri, Nov 25, 2016	13.47	13.59	13.47	13.55
3148	NYSE	CII	Wed, Nov 23, 2016	13.34	13.51	13.34	13.49
3147	NYSE	CII	Tue, Nov 22, 2016	13.38	13.44	13.36	13.44
3146	NYSE	CII	Mon, Nov 21, 2016	13.28	13.37	13.25	13.33
3145	NYSE	CII	Fri, Nov 18, 2016	13.28	13.28	13.22	13.28
3144	NYSE	CII	Thu, Nov 17, 2016	13.12	13.27	13.12	13.23
3143	NYSE	CII	Wed, Nov 16, 2016	13.08	13.16	13.06	13.15
3142	NYSE	CII	Tue, Nov 15, 2016	13.04	13.15	13.02	13.10
3141	NYSE	CII	Mon, Nov 14, 2016	13.02	13.02	12.85	13.00
3140	NYSE	CII	Fri, Nov 11, 2016	12.96	12.98	12.88	12.98
3139	NYSE	CII	Thu, Nov 10, 2016	13.06	13.12	12.94	12.98
3138	NYSE	CII	Wed, Nov 9, 2016	12.84	13.11	12.82	13.00
3137	NYSE	CII	Tue, Nov 8, 2016	12.88	13.01	12.81	12.95
3136	NYSE	CII	Mon, Nov 7, 2016	12.72	12.94	12.72	12.88
3135	NYSE	CII	Fri, Nov 4, 2016	12.66	12.73	12.59	12.64
3134	NYSE	CII	Thu, Nov 3, 2016	12.71	12.81	12.70	12.70
3133	NYSE	CII	Wed, Nov 2, 2016	12.78	12.98	12.71	12.71
3132	NYSE	CII	Tue, Nov 1, 2016	13.05	13.05	12.90	12.97
3131	NYSE	CII	Mon, Oct 31, 2016	13.10	13.10	12.94	13.02
3130	NYSE	CII	Fri, Oct 28, 2016	13.08	13.16	13.05	13.05
3129	NYSE	CII	Thu, Oct 27, 2016	13.19	13.21	13.11	13.12
3128	NYSE	CII	Wed, Oct 26, 2016	13.21	13.24	13.15	13.19
3127	NYSE	CII	Tue, Oct 25, 2016	13.28	13.28	13.22	13.24
3126	NYSE	CII	Mon, Oct 24, 2016	13.27	13.28	13.23	13.27
3125	NYSE	CII	Fri, Oct 21, 2016	13.08	13.21	13.06	13.19
3124	NYSE	CII	Thu, Oct 20, 2016	13.10	13.17	13.06	13.08
3123	NYSE	CII	Wed, Oct 19, 2016	13.12	13.15	13.10	13.15
3122	NYSE	CII	Tue, Oct 18, 2016	13.11	13.18	13.05	13.08
3121	NYSE	CII	Mon, Oct 17, 2016	13.15	13.16	12.98	12.98
3120	NYSE	CII	Fri, Oct 14, 2016	13.24	13.31	13.15	13.15
3119	NYSE	CII	Thu, Oct 13, 2016	13.31	13.32	13.16	13.19
3118	NYSE	CII	Wed, Oct 12, 2016	13.37	13.48	13.35	13.36
3117	NYSE	CII	Tue, Oct 11, 2016	13.59	13.59	13.47	13.40
3116	NYSE	CII	Mon, Oct 10, 2016	13.69	13.73	13.53	13.61
3115	NYSE	CII	Fri, Oct 7, 2016	13.62	13.72	13.58	13.64
3114	NYSE	CII	Thu, Oct 6, 2016	13.61	13.68	13.60	13.61
3113	NYSE	CII	Wed, Oct 5, 2016	13.65	13.70	13.60	13.60
3112	NYSE	CII	Tue, Oct 4, 2016	13.61	13.68	13.60	13.60
3111	NYSE	CII	Mon, Oct 3, 2016	13.74	13.78	13.69	13.73
3110	NYSE	CII	Fri, Sep 30, 2016	13.70	13.78	13.67	13.78
3109	NYSE	CII	Thu, Sep 29, 2016	13.78	13.81	13.60	13.65
3108	NYSE	CII	Wed, Sep 28, 2016	13.82	13.83	13.74	13.82
3107	NYSE	CII	Tue, Sep 27, 2016	13.74	13.81	13.72	13.79
3106	NYSE	CII	Mon, Sep 26, 2016	13.82	13.85	13.72	13.72
3105	NYSE	CII	Fri, Sep 23, 2016	13.89	13.90	13.84	13.89
3104	NYSE	CII	Thu, Sep 22, 2016	13.95	13.97	13.86	13.86
3103	NYSE	CII	Wed, Sep 21, 2016	13.78	13.86	13.72	13.84
3102	NYSE	CII	Tue, Sep 20, 2016	13.75	13.78	13.67	13.71
3101	NYSE	CII	Mon, Sep 19, 2016	13.72	13.77	13.71	13.73
3100	NYSE	CII	Fri, Sep 16, 2016	13.73	13.73	13.64	13.72
3099	NYSE	CII	Thu, Sep 15, 2016	13.71	13.79	13.68	13.70
3098	NYSE	CII	Wed, Sep 14, 2016	13.68	13.77	13.68	13.73
3097	NYSE	CII	Tue, Sep 13, 2016	13.85	13.85	13.63	13.66
3096	NYSE	CII	Mon, Sep 12, 2016	13.84	14.00	13.84	13.90
3095	NYSE	CII	Fri, Sep 9, 2016	13.95	13.98	13.82	13.82
3094	NYSE	CII	Thu, Sep 8, 2016	14.07	14.07	14.01	14.02
3093	NYSE	CII	Wed, Sep 7, 2016	14.03	14.07	13.99	14.07
3092	NYSE	CII	Tue, Sep 6, 2016	13.95	14.01	13.92	14.00
3091	NYSE	CII	Fri, Sep 2, 2016	13.92	13.95	13.89	13.94
3090	NYSE	CII	Thu, Sep 1, 2016	13.89	13.91	13.83	13.88
3089	NYSE	CII	Wed, Aug 31, 2016	13.90	13.91	13.81	13.87
3088	NYSE	CII	Tue, Aug 30, 2016	13.91	13.91	13.86	13.88
3087	NYSE	CII	Mon, Aug 29, 2016	13.82	13.95	13.79	13.93
3086	NYSE	CII	Fri, Aug 26, 2016	13.78	13.91	13.78	13.81
3085	NYSE	CII	Thu, Aug 25, 2016	13.90	13.90	13.78	13.80
3084	NYSE	CII	Wed, Aug 24, 2016	13.93	13.93	13.86	13.90
3083	NYSE	CII	Tue, Aug 23, 2016	14.00	14.04	13.87	13.87
3082	NYSE	CII	Mon, Aug 22, 2016	13.93	13.99	13.92	13.99
3081	NYSE	CII	Fri, Aug 19, 2016	13.89	13.94	13.88	13.94
3080	NYSE	CII	Thu, Aug 18, 2016	13.88	13.93	13.88	13.93
3079	NYSE	CII	Wed, Aug 17, 2016	13.92	13.92	13.87	13.90
3078	NYSE	CII	Tue, Aug 16, 2016	13.91	13.92	13.87	13.90
3077	NYSE	CII	Mon, Aug 15, 2016	13.95	13.98	13.88	13.89
3076	NYSE	CII	Fri, Aug 12, 2016	13.94	13.97	13.92	13.93
3075	NYSE	CII	Thu, Aug 11, 2016	13.91	13.96	13.84	13.94
3074	NYSE	CII	Wed, Aug 10, 2016	13.99	13.99	13.91	13.85
3073	NYSE	CII	Tue, Aug 9, 2016	13.96	13.98	13.91	13.98
3072	NYSE	CII	Mon, Aug 8, 2016	13.90	13.97	13.89	13.91
3071	NYSE	CII	Fri, Aug 5, 2016	13.81	13.89	13.81	13.86
3070	NYSE	CII	Thu, Aug 4, 2016	13.83	13.83	13.74	13.78
3069	NYSE	CII	Wed, Aug 3, 2016	13.82	13.85	13.70	13.79
3068	NYSE	CII	Tue, Aug 2, 2016	13.89	13.90	13.76	13.79
3067	NYSE	CII	Mon, Aug 1, 2016	13.92	13.94	13.85	13.88
3066	NYSE	CII	Fri, Jul 29, 2016	13.92	13.94	13.85	13.92
3065	NYSE	CII	Thu, Jul 28, 2016	13.85	13.91	13.81	13.90
3064	NYSE	CII	Wed, Jul 27, 2016	13.86	13.88	13.80	13.82
3063	NYSE	CII	Tue, Jul 26, 2016	13.76	13.82	13.75	13.81
3062	NYSE	CII	Mon, Jul 25, 2016	13.75	13.75	13.70	13.73
3061	NYSE	CII	Fri, Jul 22, 2016	13.75	13.77	13.72	13.72
3060	NYSE	CII	Thu, Jul 21, 2016	13.86	13.89	13.73	13.74
3059	NYSE	CII	Wed, Jul 20, 2016	13.83	13.85	13.70	13.80
3058	NYSE	CII	Tue, Jul 19, 2016	13.72	13.81	13.70	13.79
3057	NYSE	CII	Mon, Jul 18, 2016	13.78	13.79	13.69	13.75
3056	NYSE	CII	Fri, Jul 15, 2016	13.64	13.78	13.60	13.78
3055	NYSE	CII	Thu, Jul 14, 2016	13.67	13.67	13.59	13.63
3054	NYSE	CII	Wed, Jul 13, 2016	13.63	13.63	13.50	13.60
3053	NYSE	CII	Tue, Jul 12, 2016	13.79	13.80	13.72	13.70
3052	NYSE	CII	Mon, Jul 11, 2016	13.69	13.74	13.64	13.72
3051	NYSE	CII	Fri, Jul 8, 2016	13.65	13.66	13.54	13.64
3050	NYSE	CII	Thu, Jul 7, 2016	13.53	13.61	13.52	13.58
3049	NYSE	CII	Wed, Jul 6, 2016	13.47	13.57	13.43	13.57
3048	NYSE	CII	Tue, Jul 5, 2016	13.50	13.52	13.38	13.52
3047	NYSE	CII	Fri, Jul 1, 2016	13.45	13.60	13.43	13.60
3046	NYSE	CII	Thu, Jun 30, 2016	13.42	13.47	13.33	13.45
3045	NYSE	CII	Wed, Jun 29, 2016	13.37	13.45	13.35	13.44
3044	NYSE	CII	Tue, Jun 28, 2016	13.25	13.31	13.15	13.28
3043	NYSE	CII	Mon, Jun 27, 2016	13.23	13.23	13.01	13.15
3042	NYSE	CII	Fri, Jun 24, 2016	13.19	13.33	13.15	13.25
3041	NYSE	CII	Thu, Jun 23, 2016	13.63	13.65	13.53	13.53
3040	NYSE	CII	Wed, Jun 22, 2016	13.54	13.57	13.47	13.53
3039	NYSE	CII	Tue, Jun 21, 2016	13.49	13.55	13.44	13.54
3038	NYSE	CII	Mon, Jun 20, 2016	13.43	13.52	13.43	13.47
3037	NYSE	CII	Fri, Jun 17, 2016	13.37	13.39	13.33	13.36
3036	NYSE	CII	Thu, Jun 16, 2016	13.30	13.36	13.21	13.34
3035	NYSE	CII	Wed, Jun 15, 2016	13.51	13.53	13.34	13.34
3034	NYSE	CII	Tue, Jun 14, 2016	13.52	13.55	13.45	13.48
3033	NYSE	CII	Mon, Jun 13, 2016	13.60	13.68	13.53	13.54
3032	NYSE	CII	Fri, Jun 10, 2016	13.70	13.78	13.69	13.68
3031	NYSE	CII	Thu, Jun 9, 2016	13.72	13.75	13.66	13.74
3030	NYSE	CII	Wed, Jun 8, 2016	13.68	13.74	13.61	13.72
3029	NYSE	CII	Tue, Jun 7, 2016	13.66	13.71	13.59	13.71
3028	NYSE	CII	Mon, Jun 6, 2016	13.65	13.70	13.63	13.69
3027	NYSE	CII	Fri, Jun 3, 2016	13.71	13.71	13.60	13.63
3026	NYSE	CII	Thu, Jun 2, 2016	13.64	13.79	13.59	13.78
3025	NYSE	CII	Wed, Jun 1, 2016	13.57	13.69	13.54	13.68
3024	NYSE	CII	Tue, May 31, 2016	13.65	13.69	13.54	13.66
3023	NYSE	CII	Fri, May 27, 2016	13.48	13.66	13.46	13.57
3022	NYSE	CII	Thu, May 26, 2016	13.50	13.54	13.45	13.52
3021	NYSE	CII	Wed, May 25, 2016	13.40	13.50	13.40	13.50
3020	NYSE	CII	Tue, May 24, 2016	13.30	13.42	13.25	13.38
3019	NYSE	CII	Mon, May 23, 2016	13.19	13.29	13.17	13.24
3018	NYSE	CII	Fri, May 20, 2016	13.21	13.23	13.10	13.18
3017	NYSE	CII	Thu, May 19, 2016	13.18	13.24	13.12	13.14
3016	NYSE	CII	Wed, May 18, 2016	13.22	13.31	13.21	13.23
3015	NYSE	CII	Tue, May 17, 2016	13.29	13.29	13.19	13.26
3014	NYSE	CII	Mon, May 16, 2016	13.15	13.32	13.13	13.28
3013	NYSE	CII	Fri, May 13, 2016	13.19	13.24	13.15	13.15
3012	NYSE	CII	Thu, May 12, 2016	13.30	13.35	13.18	13.22
3011	NYSE	CII	Wed, May 11, 2016	13.52	13.52	13.35	13.42
3010	NYSE	CII	Tue, May 10, 2016	13.50	13.55	13.48	13.53
3009	NYSE	CII	Mon, May 9, 2016	13.48	13.50	13.38	13.44
3008	NYSE	CII	Fri, May 6, 2016	13.33	13.47	13.29	13.47
3007	NYSE	CII	Thu, May 5, 2016	13.45	13.47	13.35	13.39
3006	NYSE	CII	Wed, May 4, 2016	13.44	13.45	13.35	13.42
3005	NYSE	CII	Tue, May 3, 2016	13.44	13.47	13.31	13.47
3004	NYSE	CII	Mon, May 2, 2016	13.50	13.59	13.41	13.48
3003	NYSE	CII	Fri, Apr 29, 2016	13.56	13.57	13.40	13.45
3002	NYSE	CII	Thu, Apr 28, 2016	13.67	13.69	13.55	13.55
3001	NYSE	CII	Wed, Apr 27, 2016	13.68	13.74	13.66	13.74
3000	NYSE	CII	Tue, Apr 26, 2016	13.66	13.69	13.62	13.67
2999	NYSE	CII	Mon, Apr 25, 2016	13.68	13.68	13.58	13.61
2998	NYSE	CII	Fri, Apr 22, 2016	13.65	13.72	13.61	13.72
2997	NYSE	CII	Thu, Apr 21, 2016	13.66	13.72	13.60	13.62
2996	NYSE	CII	Wed, Apr 20, 2016	13.56	13.64	13.54	13.64
2995	NYSE	CII	Tue, Apr 19, 2016	13.53	13.57	13.51	13.56
2994	NYSE	CII	Mon, Apr 18, 2016	13.42	13.53	13.41	13.52
2993	NYSE	CII	Fri, Apr 15, 2016	13.53	13.54	13.44	13.44
2992	NYSE	CII	Thu, Apr 14, 2016	13.51	13.55	13.47	13.55
2991	NYSE	CII	Wed, Apr 13, 2016	13.48	13.55	13.41	13.55
2990	NYSE	CII	Tue, Apr 12, 2016	13.52	13.58	13.45	13.58
2989	NYSE	CII	Mon, Apr 11, 2016	13.57	13.58	13.44	13.54
2988	NYSE	CII	Fri, Apr 8, 2016	13.59	13.59	13.38	13.53
2987	NYSE	CII	Thu, Apr 7, 2016	13.45	13.48	13.36	13.48
2986	NYSE	CII	Wed, Apr 6, 2016	13.48	13.55	13.33	13.55
2985	NYSE	CII	Tue, Apr 5, 2016	13.59	13.59	13.59	13.44
2984	NYSE	CII	Mon, Apr 4, 2016	13.65	13.67	13.47	13.59
2983	NYSE	CII	Fri, Apr 1, 2016	13.43	13.75	13.37	13.75
2982	NYSE	CII	Thu, Mar 31, 2016	13.50	13.55	13.37	13.54
2981	NYSE	CII	Wed, Mar 30, 2016	13.40	13.50	13.36	13.48
2980	NYSE	CII	Tue, Mar 29, 2016	13.20	13.29	13.18	13.37
2979	NYSE	CII	Mon, Mar 28, 2016	13.22	13.23	13.18	13.20
2978	NYSE	CII	Thu, Mar 24, 2016	13.25	13.25	13.25	13.19
2977	NYSE	CII	Wed, Mar 23, 2016	13.32	13.33	13.25	13.25
2976	NYSE	CII	Tue, Mar 22, 2016	13.46	13.50	13.35	13.35
2975	NYSE	CII	Mon, Mar 21, 2016	13.25	13.52	13.25	13.52
2974	NYSE	CII	Fri, Mar 18, 2016	13.26	13.34	13.26	13.27
2973	NYSE	CII	Thu, Mar 17, 2016	13.21	13.29	13.21	13.27
2972	NYSE	CII	Wed, Mar 16, 2016	13.14	13.26	13.14	13.22
2971	NYSE	CII	Tue, Mar 15, 2016	13.25	13.25	13.25	13.18
2970	NYSE	CII	Mon, Mar 14, 2016	13.27	13.32	13.24	13.25
2969	NYSE	CII	Fri, Mar 11, 2016	13.21	13.21	13.21	13.30
2968	NYSE	CII	Thu, Mar 10, 2016	13.31	13.31	13.31	13.21
2967	NYSE	CII	Wed, Mar 9, 2016	13.31	13.32	13.24	13.31
2966	NYSE	CII	Tue, Mar 8, 2016	13.29	13.32	13.21	13.23
2965	NYSE	CII	Mon, Mar 7, 2016	13.18	13.34	13.18	13.34
2964	NYSE	CII	Fri, Mar 4, 2016	13.19	13.29	13.11	13.20
2963	NYSE	CII	Thu, Mar 3, 2016	13.11	13.11	13.11	13.11
2962	NYSE	CII	Wed, Mar 2, 2016	13.03	13.20	12.97	13.11
2961	NYSE	CII	Tue, Mar 1, 2016	12.90	13.13	12.88	13.13
2960	NYSE	CII	Mon, Feb 29, 2016	12.87	12.92	12.81	12.85
2959	NYSE	CII	Fri, Feb 26, 2016	12.85	12.90	12.76	12.83
2958	NYSE	CII	Thu, Feb 25, 2016	12.78	12.79	12.68	12.79
2957	NYSE	CII	Wed, Feb 24, 2016	12.56	12.75	12.45	12.73
2956	NYSE	CII	Tue, Feb 23, 2016	12.70	12.71	12.62	12.66
2955	NYSE	CII	Mon, Feb 22, 2016	12.58	12.71	12.58	12.71
2954	NYSE	CII	Fri, Feb 19, 2016	12.42	12.53	12.36	12.53
2953	NYSE	CII	Thu, Feb 18, 2016	12.56	12.56	12.45	12.47
2952	NYSE	CII	Wed, Feb 17, 2016	12.43	12.55	12.37	12.55
2951	NYSE	CII	Tue, Feb 16, 2016	12.09	12.29	12.07	12.29
2950	NYSE	CII	Fri, Feb 12, 2016	11.78	11.97	11.77	11.97
2949	NYSE	CII	Thu, Feb 11, 2016	11.84	11.91	11.62	11.67
2948	NYSE	CII	Wed, Feb 10, 2016	12.12	12.25	12.08	12.11
2947	NYSE	CII	Tue, Feb 9, 2016	12.16	12.18	11.99	12.05
2946	NYSE	CII	Mon, Feb 8, 2016	12.50	12.52	12.16	12.29
2945	NYSE	CII	Fri, Feb 5, 2016	12.67	12.75	12.60	12.61
2944	NYSE	CII	Thu, Feb 4, 2016	12.76	12.82	12.70	12.74
2943	NYSE	CII	Wed, Feb 3, 2016	12.79	12.80	12.61	12.74
2942	NYSE	CII	Tue, Feb 2, 2016	12.80	12.86	12.64	12.71
2941	NYSE	CII	Mon, Feb 1, 2016	12.88	13.05	12.81	13.01
2940	NYSE	CII	Fri, Jan 29, 2016	12.65	12.93	12.63	12.93
2939	NYSE	CII	Thu, Jan 28, 2016	12.57	12.61	12.47	12.61
2938	NYSE	CII	Wed, Jan 27, 2016	12.68	12.70	12.50	12.51
2937	NYSE	CII	Tue, Jan 26, 2016	12.51	12.67	12.46	12.66
2936	NYSE	CII	Mon, Jan 25, 2016	12.60	12.63	12.42	12.42
2935	NYSE	CII	Fri, Jan 22, 2016	12.50	12.69	12.45	12.61
2934	NYSE	CII	Thu, Jan 21, 2016	12.25	12.38	12.22	12.33
2933	NYSE	CII	Wed, Jan 20, 2016	12.33	12.36	11.76	12.18
2932	NYSE	CII	Tue, Jan 19, 2016	12.72	12.73	12.43	12.49
2931	NYSE	CII	Fri, Jan 15, 2016	12.73	13.10	12.49	12.52
2930	NYSE	CII	Thu, Jan 14, 2016	13.00	13.15	12.85	13.10
2929	NYSE	CII	Wed, Jan 13, 2016	13.37	13.39	12.90	12.90
2928	NYSE	CII	Tue, Jan 12, 2016	13.44	13.48	13.32	13.37
2927	NYSE	CII	Mon, Jan 11, 2016	13.50	13.50	13.26	13.32
2926	NYSE	CII	Fri, Jan 8, 2016	13.57	13.60	13.37	13.37
2925	NYSE	CII	Thu, Jan 7, 2016	13.65	13.76	13.52	13.52
2924	NYSE	CII	Wed, Jan 6, 2016	13.85	13.94	13.73	13.81
2923	NYSE	CII	Tue, Jan 5, 2016	13.95	13.98	13.91	13.91
2922	NYSE	CII	Mon, Jan 4, 2016	14.00	14.03	13.85	13.91
2921	NYSE	CII	Thu, Dec 31, 2015	14.25	14.25	14.14	14.14
2920	NYSE	CII	Wed, Dec 30, 2015	14.36	14.36	14.24	14.24
2919	NYSE	CII	Tue, Dec 29, 2015	14.29	14.37	14.28	14.36
2918	NYSE	CII	Mon, Dec 28, 2015	14.32	14.34	14.19	14.27
2917	NYSE	CII	Thu, Dec 24, 2015	14.30	14.36	14.30	14.35
2916	NYSE	CII	Wed, Dec 23, 2015	14.18	14.30	14.15	14.30
2915	NYSE	CII	Tue, Dec 22, 2015	14.08	14.12	14.03	14.08
2914	NYSE	CII	Mon, Dec 21, 2015	14.10	14.12	14.00	14.05
2913	NYSE	CII	Fri, Dec 18, 2015	14.10	14.10	13.98	14.00
2912	NYSE	CII	Thu, Dec 17, 2015	14.35	14.35	14.10	14.12
2911	NYSE	CII	Wed, Dec 16, 2015	14.13	14.31	14.07	14.31
2910	NYSE	CII	Tue, Dec 15, 2015	14.00	14.13	14.00	14.11
2909	NYSE	CII	Mon, Dec 14, 2015	14.11	14.19	13.92	13.94
2908	NYSE	CII	Fri, Dec 11, 2015	14.22	14.29	14.10	14.11
2907	NYSE	CII	Thu, Dec 10, 2015	14.23	14.38	14.20	14.33
2906	NYSE	CII	Wed, Dec 9, 2015	14.29	14.37	14.13	14.20
2905	NYSE	CII	Tue, Dec 8, 2015	14.33	14.40	14.27	14.40
2904	NYSE	CII	Mon, Dec 7, 2015	14.50	14.52	14.38	14.47
2903	NYSE	CII	Fri, Dec 4, 2015	14.36	14.60	14.36	14.58
2902	NYSE	CII	Thu, Dec 3, 2015	14.53	14.54	14.33	14.38
2901	NYSE	CII	Wed, Dec 2, 2015	14.58	14.59	14.51	14.52
2900	NYSE	CII	Tue, Dec 1, 2015	14.45	14.59	14.44	14.59
2899	NYSE	CII	Mon, Nov 30, 2015	14.38	14.42	14.38	14.41
2898	NYSE	CII	Fri, Nov 27, 2015	14.37	14.41	14.35	14.38
2897	NYSE	CII	Wed, Nov 25, 2015	14.46	14.49	14.37	14.39
2896	NYSE	CII	Tue, Nov 24, 2015	14.36	14.50	14.33	14.49
2895	NYSE	CII	Mon, Nov 23, 2015	14.37	14.47	14.36	14.42
2894	NYSE	CII	Fri, Nov 20, 2015	14.31	14.38	14.31	14.37
2893	NYSE	CII	Thu, Nov 19, 2015	14.15	14.33	14.15	14.31
2892	NYSE	CII	Wed, Nov 18, 2015	14.31	14.38	14.13	14.14
2891	NYSE	CII	Tue, Nov 17, 2015	14.20	14.30	14.13	14.30
2890	NYSE	CII	Mon, Nov 16, 2015	13.89	14.20	13.89	14.16
2889	NYSE	CII	Fri, Nov 13, 2015	14.02	14.06	13.64	13.91
2888	NYSE	CII	Thu, Nov 12, 2015	14.18	14.26	14.06	14.06
2887	NYSE	CII	Wed, Nov 11, 2015	14.41	14.46	14.36	14.44
2886	NYSE	CII	Tue, Nov 10, 2015	14.32	14.41	14.28	14.41
2885	NYSE	CII	Mon, Nov 9, 2015	14.42	14.43	14.25	14.33
2884	NYSE	CII	Fri, Nov 6, 2015	14.39	14.46	14.35	14.45
2883	NYSE	CII	Thu, Nov 5, 2015	14.50	14.56	14.39	14.39
2882	NYSE	CII	Wed, Nov 4, 2015	14.51	14.55	14.50	14.52
2881	NYSE	CII	Tue, Nov 3, 2015	14.40	14.53	14.36	14.53
2880	NYSE	CII	Mon, Nov 2, 2015	14.38	14.43	14.36	14.42
2879	NYSE	CII	Fri, Oct 30, 2015	14.40	14.42	14.34	14.37
2878	NYSE	CII	Thu, Oct 29, 2015	14.40	14.41	14.33	14.37
2877	NYSE	CII	Wed, Oct 28, 2015	14.35	14.43	14.31	14.40
2876	NYSE	CII	Tue, Oct 27, 2015	14.35	14.38	14.27	14.32
2875	NYSE	CII	Mon, Oct 26, 2015	14.42	14.44	14.34	14.34
2874	NYSE	CII	Fri, Oct 23, 2015	14.41	14.46	14.37	14.40
2873	NYSE	CII	Thu, Oct 22, 2015	14.26	14.40	14.26	14.34
2872	NYSE	CII	Wed, Oct 21, 2015	14.31	14.32	14.22	14.25
2871	NYSE	CII	Tue, Oct 20, 2015	14.23	14.35	14.23	14.29
2870	NYSE	CII	Mon, Oct 19, 2015	13.99	14.28	13.97	14.28
2869	NYSE	CII	Fri, Oct 16, 2015	13.91	14.02	13.88	14.01
2868	NYSE	CII	Thu, Oct 15, 2015	13.74	13.94	13.74	13.94
2867	NYSE	CII	Wed, Oct 14, 2015	13.91	13.95	13.68	13.74
2866	NYSE	CII	Tue, Oct 13, 2015	13.97	14.05	13.88	13.94
2865	NYSE	CII	Mon, Oct 12, 2015	14.04	14.16	13.99	14.16
2864	NYSE	CII	Fri, Oct 9, 2015	13.85	14.04	13.85	14.04
2863	NYSE	CII	Thu, Oct 8, 2015	13.78	13.89	13.75	13.87
2862	NYSE	CII	Wed, Oct 7, 2015	13.70	13.83	13.65	13.83
2861	NYSE	CII	Tue, Oct 6, 2015	13.64	13.71	13.63	13.70
2860	NYSE	CII	Mon, Oct 5, 2015	13.47	13.67	13.44	13.67
2859	NYSE	CII	Fri, Oct 2, 2015	13.10	13.42	13.01	13.42
2858	NYSE	CII	Thu, Oct 1, 2015	13.13	13.24	13.02	13.24
2857	NYSE	CII	Wed, Sep 30, 2015	13.02	13.14	12.99	13.13
2856	NYSE	CII	Tue, Sep 29, 2015	13.20	13.21	12.91	12.95
2855	NYSE	CII	Mon, Sep 28, 2015	13.55	13.57	13.20	13.21
2854	NYSE	CII	Fri, Sep 25, 2015	13.67	13.71	13.57	13.62
2853	NYSE	CII	Thu, Sep 24, 2015	13.60	13.62	13.52	13.60
2852	NYSE	CII	Wed, Sep 23, 2015	13.65	13.72	13.60	13.68
2851	NYSE	CII	Tue, Sep 22, 2015	13.55	13.60	13.51	13.60
2850	NYSE	CII	Mon, Sep 21, 2015	13.69	13.80	13.63	13.64
2849	NYSE	CII	Fri, Sep 18, 2015	13.61	13.75	13.61	13.70
2848	NYSE	CII	Thu, Sep 17, 2015	13.72	13.96	13.72	13.79
2847	NYSE	CII	Wed, Sep 16, 2015	13.73	13.81	13.68	13.76
2846	NYSE	CII	Tue, Sep 15, 2015	13.62	13.79	13.62	13.73
2845	NYSE	CII	Mon, Sep 14, 2015	13.67	13.67	13.61	13.63
2844	NYSE	CII	Fri, Sep 11, 2015	13.66	13.72	13.61	13.67
2843	NYSE	CII	Thu, Sep 10, 2015	13.70	13.83	13.69	13.74
2842	NYSE	CII	Wed, Sep 9, 2015	13.92	13.93	13.71	13.71
2841	NYSE	CII	Tue, Sep 8, 2015	13.81	13.85	13.73	13.79
2840	NYSE	CII	Fri, Sep 4, 2015	13.72	13.77	13.59	13.60
2839	NYSE	CII	Thu, Sep 3, 2015	13.90	14.04	13.86	13.86
2838	NYSE	CII	Wed, Sep 2, 2015	13.77	13.88	13.68	13.88
2837	NYSE	CII	Tue, Sep 1, 2015	13.69	13.75	13.60	13.66
2836	NYSE	CII	Mon, Aug 31, 2015	13.87	13.93	13.80	13.89
2835	NYSE	CII	Fri, Aug 28, 2015	13.79	13.90	13.78	13.90
2834	NYSE	CII	Thu, Aug 27, 2015	13.72	13.94	13.69	13.80
2833	NYSE	CII	Wed, Aug 26, 2015	13.62	13.65	13.34	13.62
2832	NYSE	CII	Tue, Aug 25, 2015	13.75	13.81	13.39	13.39
2831	NYSE	CII	Mon, Aug 24, 2015	13.33	13.65	12.52	13.28
2830	NYSE	CII	Fri, Aug 21, 2015	14.41	14.50	14.03	14.15
2829	NYSE	CII	Thu, Aug 20, 2015	14.77	14.81	14.56	14.56
2828	NYSE	CII	Wed, Aug 19, 2015	14.90	14.91	14.82	14.87
2827	NYSE	CII	Tue, Aug 18, 2015	14.89	14.97	14.86	14.92
2826	NYSE	CII	Mon, Aug 17, 2015	14.84	14.92	14.83	14.90
2825	NYSE	CII	Fri, Aug 14, 2015	14.85	14.91	14.78	14.89
2824	NYSE	CII	Thu, Aug 13, 2015	14.84	14.90	14.75	14.87
2823	NYSE	CII	Wed, Aug 12, 2015	14.73	14.90	14.65	14.90
2822	NYSE	CII	Tue, Aug 11, 2015	14.89	14.96	14.85	14.94
2821	NYSE	CII	Mon, Aug 10, 2015	14.90	15.05	14.90	15.01
2820	NYSE	CII	Fri, Aug 7, 2015	14.88	14.92	14.81	14.83
2819	NYSE	CII	Thu, Aug 6, 2015	15.18	15.25	14.91	14.91
2818	NYSE	CII	Wed, Aug 5, 2015	15.11	15.24	15.09	15.23
2817	NYSE	CII	Tue, Aug 4, 2015	15.00	15.12	14.99	15.06
2816	NYSE	CII	Mon, Aug 3, 2015	14.94	14.99	14.88	14.97
2815	NYSE	CII	Fri, Jul 31, 2015	14.88	14.93	14.86	14.93
2814	NYSE	CII	Thu, Jul 30, 2015	14.82	14.86	14.78	14.84
2813	NYSE	CII	Wed, Jul 29, 2015	14.71	14.85	14.71	14.84
2812	NYSE	CII	Tue, Jul 28, 2015	14.59	14.75	14.58	14.74
2811	NYSE	CII	Mon, Jul 27, 2015	14.48	14.58	14.43	14.55
2810	NYSE	CII	Fri, Jul 24, 2015	14.80	14.80	14.57	14.60
2809	NYSE	CII	Thu, Jul 23, 2015	14.83	14.87	14.75	14.77
2808	NYSE	CII	Wed, Jul 22, 2015	14.80	14.84	14.78	14.79
2807	NYSE	CII	Tue, Jul 21, 2015	14.81	14.83	14.76	14.83
2806	NYSE	CII	Mon, Jul 20, 2015	14.88	14.89	14.81	14.81
2805	NYSE	CII	Fri, Jul 17, 2015	14.92	14.92	14.87	14.88
2804	NYSE	CII	Thu, Jul 16, 2015	14.84	14.92	14.81	14.89
2803	NYSE	CII	Wed, Jul 15, 2015	14.77	14.84	14.76	14.79
2802	NYSE	CII	Tue, Jul 14, 2015	14.86	14.93	14.75	14.77
2801	NYSE	CII	Mon, Jul 13, 2015	14.79	14.90	14.75	14.87
2800	NYSE	CII	Fri, Jul 10, 2015	14.72	14.81	14.71	14.78
2799	NYSE	CII	Thu, Jul 9, 2015	14.74	14.76	14.60	14.60
2798	NYSE	CII	Wed, Jul 8, 2015	14.75	14.77	14.60	14.61
2797	NYSE	CII	Tue, Jul 7, 2015	14.78	14.90	14.68	14.88
2796	NYSE	CII	Mon, Jul 6, 2015	14.76	14.82	14.74	14.81
2795	NYSE	CII	Thu, Jul 2, 2015	14.84	14.89	14.76	14.85
2794	NYSE	CII	Wed, Jul 1, 2015	14.78	14.88	14.74	14.85
2793	NYSE	CII	Tue, Jun 30, 2015	14.95	14.98	14.67	14.67
2792	NYSE	CII	Mon, Jun 29, 2015	15.08	15.14	14.86	14.87
2791	NYSE	CII	Fri, Jun 26, 2015	15.35	15.36	15.21	15.21
2790	NYSE	CII	Thu, Jun 25, 2015	15.39	15.41	15.32	15.33
2789	NYSE	CII	Wed, Jun 24, 2015	15.38	15.45	15.34	15.35
2788	NYSE	CII	Tue, Jun 23, 2015	15.41	15.48	15.35	15.37
2787	NYSE	CII	Mon, Jun 22, 2015	15.41	15.48	15.41	15.43
2786	NYSE	CII	Fri, Jun 19, 2015	15.38	15.42	15.35	15.38
2785	NYSE	CII	Thu, Jun 18, 2015	15.40	15.52	15.40	15.41
2784	NYSE	CII	Wed, Jun 17, 2015	15.38	15.47	15.31	15.43
2783	NYSE	CII	Tue, Jun 16, 2015	15.27	15.37	15.27	15.34
2782	NYSE	CII	Mon, Jun 15, 2015	15.30	15.35	15.25	15.30
2781	NYSE	CII	Fri, Jun 12, 2015	15.42	15.42	15.33	15.37
2780	NYSE	CII	Thu, Jun 11, 2015	15.37	15.45	15.34	15.44
2779	NYSE	CII	Wed, Jun 10, 2015	15.28	15.45	15.28	15.41
2778	NYSE	CII	Tue, Jun 9, 2015	15.27	15.30	15.22	15.27
2777	NYSE	CII	Mon, Jun 8, 2015	15.26	15.35	15.26	15.31
2776	NYSE	CII	Fri, Jun 5, 2015	15.23	15.32	15.20	15.31
2775	NYSE	CII	Thu, Jun 4, 2015	15.32	15.37	15.25	15.27
2774	NYSE	CII	Wed, Jun 3, 2015	15.35	15.44	15.33	15.38
2773	NYSE	CII	Tue, Jun 2, 2015	15.34	15.42	15.31	15.34
2772	NYSE	CII	Mon, Jun 1, 2015	15.43	15.49	15.36	15.37
2771	NYSE	CII	Fri, May 29, 2015	15.54	15.54	15.42	15.45
2770	NYSE	CII	Thu, May 28, 2015	15.47	15.51	15.44	15.49
2769	NYSE	CII	Wed, May 27, 2015	15.45	15.54	15.42	15.52
2768	NYSE	CII	Tue, May 26, 2015	15.49	15.51	15.40	15.42
2767	NYSE	CII	Fri, May 22, 2015	15.56	15.57	15.46	15.52
2766	NYSE	CII	Thu, May 21, 2015	15.58	15.62	15.53	15.55
2765	NYSE	CII	Wed, May 20, 2015	15.51	15.62	15.50	15.60
2764	NYSE	CII	Tue, May 19, 2015	15.50	15.63	15.48	15.48
2763	NYSE	CII	Mon, May 18, 2015	15.45	15.53	15.41	15.52
2762	NYSE	CII	Fri, May 15, 2015	15.46	15.49	15.41	15.42
2761	NYSE	CII	Thu, May 14, 2015	15.56	15.60	15.47	15.48
2760	NYSE	CII	Wed, May 13, 2015	15.48	15.57	15.48	15.55
2759	NYSE	CII	Tue, May 12, 2015	15.45	15.61	15.43	15.56
2758	NYSE	CII	Mon, May 11, 2015	15.51	15.58	15.47	15.50
2757	NYSE	CII	Fri, May 8, 2015	15.62	15.67	15.55	15.57
2756	NYSE	CII	Thu, May 7, 2015	15.61	15.61	15.54	15.57
2755	NYSE	CII	Wed, May 6, 2015	15.47	15.65	15.47	15.61
2754	NYSE	CII	Tue, May 5, 2015	15.45	15.53	15.44	15.47
2753	NYSE	CII	Mon, May 4, 2015	15.53	15.57	15.46	15.46
2752	NYSE	CII	Fri, May 1, 2015	15.46	15.56	15.46	15.55
2751	NYSE	CII	Thu, Apr 30, 2015	15.58	15.58	15.41	15.43
2750	NYSE	CII	Wed, Apr 29, 2015	15.44	15.62	15.41	15.62
2749	NYSE	CII	Tue, Apr 28, 2015	15.39	15.49	15.31	15.49
2748	NYSE	CII	Mon, Apr 27, 2015	15.55	15.58	15.40	15.43
2747	NYSE	CII	Fri, Apr 24, 2015	15.46	15.51	15.41	15.50
2746	NYSE	CII	Thu, Apr 23, 2015	15.30	15.45	15.28	15.45
2745	NYSE	CII	Wed, Apr 22, 2015	15.23	15.30	15.21	15.30
2744	NYSE	CII	Tue, Apr 21, 2015	15.27	15.29	15.20	15.21
2743	NYSE	CII	Mon, Apr 20, 2015	15.16	15.29	15.16	15.27
2742	NYSE	CII	Fri, Apr 17, 2015	15.07	15.11	15.03	15.10
2741	NYSE	CII	Thu, Apr 16, 2015	15.18	15.20	15.13	15.15
2740	NYSE	CII	Wed, Apr 15, 2015	15.16	15.23	15.14	15.19
2739	NYSE	CII	Tue, Apr 14, 2015	15.02	15.12	15.00	15.10
2738	NYSE	CII	Mon, Apr 13, 2015	15.04	15.10	15.01	15.06
2737	NYSE	CII	Fri, Apr 10, 2015	15.11	15.14	15.06	15.11
2736	NYSE	CII	Thu, Apr 9, 2015	15.07	15.12	15.04	15.12
2735	NYSE	CII	Wed, Apr 8, 2015	14.94	15.05	14.91	15.04
2734	NYSE	CII	Tue, Apr 7, 2015	14.91	15.02	14.88	14.93
2733	NYSE	CII	Mon, Apr 6, 2015	14.76	14.96	14.76	14.91
2732	NYSE	CII	Thu, Apr 2, 2015	14.85	14.89	14.82	14.85
2731	NYSE	CII	Wed, Apr 1, 2015	15.03	15.03	14.90	14.92
2730	NYSE	CII	Tue, Mar 31, 2015	14.99	15.08	14.94	15.05
2729	NYSE	CII	Mon, Mar 30, 2015	14.87	15.01	14.87	15.00
2728	NYSE	CII	Fri, Mar 27, 2015	14.81	14.88	14.81	14.84
2727	NYSE	CII	Thu, Mar 26, 2015	14.87	14.93	14.82	14.83
2726	NYSE	CII	Wed, Mar 25, 2015	14.98	15.01	14.94	14.96
2725	NYSE	CII	Tue, Mar 24, 2015	15.08	15.11	14.97	14.97
2724	NYSE	CII	Mon, Mar 23, 2015	14.98	15.11	14.98	15.09
2723	NYSE	CII	Fri, Mar 20, 2015	14.98	15.07	14.95	14.98
2722	NYSE	CII	Thu, Mar 19, 2015	14.98	14.98	14.90	14.94
2721	NYSE	CII	Wed, Mar 18, 2015	14.89	15.03	14.83	14.97
2720	NYSE	CII	Tue, Mar 17, 2015	14.94	14.96	14.87	14.95
2719	NYSE	CII	Mon, Mar 16, 2015	14.94	15.04	14.90	15.03
2718	NYSE	CII	Fri, Mar 13, 2015	14.95	14.95	14.81	14.92
2717	NYSE	CII	Thu, Mar 12, 2015	14.85	14.95	14.84	14.94
2716	NYSE	CII	Wed, Mar 11, 2015	14.88	14.91	14.84	14.85
2715	NYSE	CII	Tue, Mar 10, 2015	15.11	15.11	14.97	14.89
2714	NYSE	CII	Mon, Mar 9, 2015	15.11	15.26	15.11	15.17
2713	NYSE	CII	Fri, Mar 6, 2015	15.15	15.19	15.08	15.14
2712	NYSE	CII	Thu, Mar 5, 2015	15.25	15.31	15.17	15.18
2711	NYSE	CII	Wed, Mar 4, 2015	15.17	15.25	15.12	15.25
2710	NYSE	CII	Tue, Mar 3, 2015	15.16	15.20	15.13	15.20
2709	NYSE	CII	Mon, Mar 2, 2015	15.16	15.24	15.14	15.16
2708	NYSE	CII	Fri, Feb 27, 2015	15.23	15.25	15.15	15.17
2707	NYSE	CII	Thu, Feb 26, 2015	15.18	15.25	15.18	15.22
2706	NYSE	CII	Wed, Feb 25, 2015	15.18	15.22	15.14	15.22
2705	NYSE	CII	Tue, Feb 24, 2015	15.11	15.20	15.08	15.17
2704	NYSE	CII	Mon, Feb 23, 2015	15.07	15.09	15.04	15.09
2703	NYSE	CII	Fri, Feb 20, 2015	14.99	15.09	14.95	15.04
2702	NYSE	CII	Thu, Feb 19, 2015	14.92	15.03	14.90	14.98
2701	NYSE	CII	Wed, Feb 18, 2015	14.81	14.94	14.81	14.94
2700	NYSE	CII	Tue, Feb 17, 2015	14.81	14.88	14.79	14.85
2699	NYSE	CII	Fri, Feb 13, 2015	14.69	14.79	14.66	14.78
2698	NYSE	CII	Thu, Feb 12, 2015	14.60	14.68	14.59	14.63
2697	NYSE	CII	Wed, Feb 11, 2015	14.45	14.56	14.45	14.55
2696	NYSE	CII	Tue, Feb 10, 2015	14.48	14.61	14.46	14.60
2695	NYSE	CII	Mon, Feb 9, 2015	14.46	14.53	14.43	14.43
2694	NYSE	CII	Fri, Feb 6, 2015	14.58	14.58	14.48	14.51
2693	NYSE	CII	Thu, Feb 5, 2015	14.40	14.58	14.40	14.58
2692	NYSE	CII	Wed, Feb 4, 2015	14.37	14.46	14.34	14.37
2691	NYSE	CII	Tue, Feb 3, 2015	14.32	14.41	14.30	14.39
2690	NYSE	CII	Mon, Feb 2, 2015	14.22	14.27	14.09	14.24
2689	NYSE	CII	Fri, Jan 30, 2015	14.24	14.29	14.14	14.15
2688	NYSE	CII	Thu, Jan 29, 2015	14.19	14.31	14.09	14.31
2687	NYSE	CII	Wed, Jan 28, 2015	14.32	14.35	14.14	14.16
2686	NYSE	CII	Tue, Jan 27, 2015	14.31	14.35	14.20	14.29
2685	NYSE	CII	Mon, Jan 26, 2015	14.48	14.48	14.39	14.41
2684	NYSE	CII	Fri, Jan 23, 2015	14.45	14.50	14.43	14.48
2683	NYSE	CII	Thu, Jan 22, 2015	14.32	14.46	14.22	14.45
2682	NYSE	CII	Wed, Jan 21, 2015	14.11	14.22	14.08	14.20
2681	NYSE	CII	Tue, Jan 20, 2015	14.12	14.16	14.05	14.13
2680	NYSE	CII	Fri, Jan 16, 2015	13.98	14.13	13.98	14.10
2679	NYSE	CII	Thu, Jan 15, 2015	14.05	14.05	13.91	13.96
2678	NYSE	CII	Wed, Jan 14, 2015	13.88	14.00	13.85	13.99
2677	NYSE	CII	Tue, Jan 13, 2015	14.12	14.24	13.94	14.05
2676	NYSE	CII	Mon, Jan 12, 2015	14.24	14.29	14.12	14.17
2675	NYSE	CII	Fri, Jan 9, 2015	14.30	14.32	14.25	14.27
2674	NYSE	CII	Thu, Jan 8, 2015	14.09	14.32	14.09	14.30
2673	NYSE	CII	Wed, Jan 7, 2015	13.99	14.08	13.97	14.03
2672	NYSE	CII	Tue, Jan 6, 2015	13.94	14.10	13.83	13.91
2671	NYSE	CII	Mon, Jan 5, 2015	14.10	14.16	13.89	13.98
2670	NYSE	CII	Fri, Jan 2, 2015	14.09	14.29	14.09	14.19
2669	NYSE	CII	Wed, Dec 31, 2014	14.33	14.46	13.97	13.97
2668	NYSE	CII	Tue, Dec 30, 2014	14.38	14.45	14.34	14.34
2667	NYSE	CII	Mon, Dec 29, 2014	14.70	14.73	14.45	14.45
2666	NYSE	CII	Fri, Dec 26, 2014	14.81	14.85	14.70	14.72
2665	NYSE	CII	Wed, Dec 24, 2014	14.78	14.84	14.78	14.81
2664	NYSE	CII	Tue, Dec 23, 2014	14.81	14.86	14.70	14.79
2663	NYSE	CII	Mon, Dec 22, 2014	14.63	14.77	14.59	14.77
2662	NYSE	CII	Fri, Dec 19, 2014	14.56	14.66	14.52	14.63
2661	NYSE	CII	Thu, Dec 18, 2014	14.40	14.61	14.38	14.59
2660	NYSE	CII	Wed, Dec 17, 2014	14.12	14.37	14.12	14.34
2659	NYSE	CII	Tue, Dec 16, 2014	14.15	14.34	14.09	14.11
2658	NYSE	CII	Mon, Dec 15, 2014	14.47	14.49	14.20	14.20
2657	NYSE	CII	Fri, Dec 12, 2014	14.64	14.68	14.40	14.45
2656	NYSE	CII	Thu, Dec 11, 2014	14.56	14.72	14.56	14.63
2655	NYSE	CII	Wed, Dec 10, 2014	14.70	14.73	14.53	14.55
2654	NYSE	CII	Tue, Dec 9, 2014	14.78	14.82	14.68	14.76
2653	NYSE	CII	Mon, Dec 8, 2014	14.84	14.97	14.81	14.97
2652	NYSE	CII	Fri, Dec 5, 2014	14.92	14.95	14.89	14.92
2651	NYSE	CII	Thu, Dec 4, 2014	14.95	14.99	14.90	14.94
2650	NYSE	CII	Wed, Dec 3, 2014	14.91	15.00	14.91	14.96
2649	NYSE	CII	Tue, Dec 2, 2014	14.96	14.99	14.90	14.93
2648	NYSE	CII	Mon, Dec 1, 2014	14.99	15.03	14.90	14.96
2647	NYSE	CII	Fri, Nov 28, 2014	15.02	15.08	14.93	15.08
2646	NYSE	CII	Wed, Nov 26, 2014	14.97	15.07	14.97	15.07
2645	NYSE	CII	Tue, Nov 25, 2014	14.93	15.01	14.92	14.99
2644	NYSE	CII	Mon, Nov 24, 2014	14.90	14.95	14.90	14.91
2643	NYSE	CII	Fri, Nov 21, 2014	14.98	14.99	14.90	14.91
2642	NYSE	CII	Thu, Nov 20, 2014	14.69	14.84	14.68	14.84
2641	NYSE	CII	Wed, Nov 19, 2014	14.69	14.76	14.68	14.76
2640	NYSE	CII	Tue, Nov 18, 2014	14.66	14.73	14.66	14.73
2639	NYSE	CII	Mon, Nov 17, 2014	14.67	14.72	14.66	14.68
2638	NYSE	CII	Fri, Nov 14, 2014	14.66	14.73	14.66	14.73
2637	NYSE	CII	Thu, Nov 13, 2014	14.75	14.80	14.75	14.79
2636	NYSE	CII	Wed, Nov 12, 2014	14.76	14.80	14.72	14.75
2635	NYSE	CII	Tue, Nov 11, 2014	14.75	14.87	14.68	14.87
2634	NYSE	CII	Mon, Nov 10, 2014	14.84	14.87	14.74	14.76
2633	NYSE	CII	Fri, Nov 7, 2014	14.92	14.97	14.82	14.87
2632	NYSE	CII	Thu, Nov 6, 2014	14.93	15.00	14.87	14.95
2631	NYSE	CII	Wed, Nov 5, 2014	14.99	15.03	14.84	14.97
2630	NYSE	CII	Tue, Nov 4, 2014	14.94	15.01	14.88	14.95
2629	NYSE	CII	Mon, Nov 3, 2014	14.86	15.05	14.86	14.99
2628	NYSE	CII	Fri, Oct 31, 2014	15.02	15.02	14.84	14.89
2627	NYSE	CII	Thu, Oct 30, 2014	14.58	14.76	14.58	14.76
2626	NYSE	CII	Wed, Oct 29, 2014	14.72	14.75	14.58	14.65
2625	NYSE	CII	Tue, Oct 28, 2014	14.53	14.66	14.52	14.66
2624	NYSE	CII	Mon, Oct 27, 2014	14.50	14.50	14.40	14.48
2623	NYSE	CII	Fri, Oct 24, 2014	14.47	14.53	14.42	14.53
2622	NYSE	CII	Thu, Oct 23, 2014	14.40	14.49	14.36	14.44
2621	NYSE	CII	Wed, Oct 22, 2014	14.24	14.37	14.24	14.26
2620	NYSE	CII	Tue, Oct 21, 2014	13.94	14.24	13.85	14.24
2619	NYSE	CII	Mon, Oct 20, 2014	13.83	13.85	13.78	13.81
2618	NYSE	CII	Fri, Oct 17, 2014	13.70	13.95	13.63	13.87
2617	NYSE	CII	Thu, Oct 16, 2014	13.15	13.66	13.15	13.54
2616	NYSE	CII	Wed, Oct 15, 2014	13.65	13.65	13.16	13.40
2615	NYSE	CII	Tue, Oct 14, 2014	13.90	13.91	13.67	13.67
2614	NYSE	CII	Mon, Oct 13, 2014	14.28	14.33	13.85	13.85
2613	NYSE	CII	Fri, Oct 10, 2014	14.66	14.82	14.27	14.35
2612	NYSE	CII	Thu, Oct 9, 2014	15.06	15.06	14.82	14.90
2611	NYSE	CII	Wed, Oct 8, 2014	14.90	15.04	14.78	15.04
2610	NYSE	CII	Tue, Oct 7, 2014	14.93	14.95	14.83	14.89
2609	NYSE	CII	Mon, Oct 6, 2014	14.92	14.98	14.86	14.98
2608	NYSE	CII	Fri, Oct 3, 2014	14.57	14.80	14.56	14.78
2607	NYSE	CII	Thu, Oct 2, 2014	14.80	14.81	14.45	14.54
2606	NYSE	CII	Wed, Oct 1, 2014	14.89	14.89	14.75	14.79
2605	NYSE	CII	Tue, Sep 30, 2014	15.05	15.06	14.85	14.85
2604	NYSE	CII	Mon, Sep 29, 2014	14.98	15.06	14.93	15.05
2603	NYSE	CII	Fri, Sep 26, 2014	14.92	15.05	14.90	15.05
2602	NYSE	CII	Thu, Sep 25, 2014	15.04	15.05	14.91	14.92
2601	NYSE	CII	Wed, Sep 24, 2014	15.01	15.09	15.01	15.03
2600	NYSE	CII	Tue, Sep 23, 2014	15.06	15.08	15.00	15.02
2599	NYSE	CII	Mon, Sep 22, 2014	15.24	15.24	15.04	15.07
2598	NYSE	CII	Fri, Sep 19, 2014	15.29	15.30	15.23	15.27
2597	NYSE	CII	Thu, Sep 18, 2014	15.21	15.28	15.18	15.26
2596	NYSE	CII	Wed, Sep 17, 2014	15.15	15.21	15.14	15.18
2595	NYSE	CII	Tue, Sep 16, 2014	15.01	15.15	15.01	15.15
2594	NYSE	CII	Mon, Sep 15, 2014	15.10	15.10	15.00	15.03
2593	NYSE	CII	Fri, Sep 12, 2014	15.10	15.10	15.03	15.06
2592	NYSE	CII	Thu, Sep 11, 2014	15.10	15.13	15.07	15.09
2591	NYSE	CII	Wed, Sep 10, 2014	15.36	15.36	15.21	15.27
2590	NYSE	CII	Tue, Sep 9, 2014	15.47	15.47	15.20	15.24
2589	NYSE	CII	Mon, Sep 8, 2014	15.47	15.49	15.40	15.46
2588	NYSE	CII	Fri, Sep 5, 2014	15.43	15.47	15.35	15.47
2587	NYSE	CII	Thu, Sep 4, 2014	15.37	15.40	15.32	15.40
2586	NYSE	CII	Wed, Sep 3, 2014	15.41	15.43	15.27	15.34
2585	NYSE	CII	Tue, Sep 2, 2014	15.28	15.34	15.26	15.34
2584	NYSE	CII	Fri, Aug 29, 2014	15.22	15.25	15.17	15.25
2583	NYSE	CII	Thu, Aug 28, 2014	14.99	15.18	14.98	15.18
2582	NYSE	CII	Wed, Aug 27, 2014	15.04	15.05	14.99	15.05
2581	NYSE	CII	Tue, Aug 26, 2014	15.02	15.04	14.97	15.02
2580	NYSE	CII	Mon, Aug 25, 2014	15.01	15.04	14.98	15.01
2579	NYSE	CII	Fri, Aug 22, 2014	15.00	15.03	14.93	14.98
2578	NYSE	CII	Thu, Aug 21, 2014	14.96	15.06	14.95	14.98
2577	NYSE	CII	Wed, Aug 20, 2014	14.99	15.04	14.92	14.99
2576	NYSE	CII	Tue, Aug 19, 2014	14.99	15.00	14.94	15.00
2575	NYSE	CII	Mon, Aug 18, 2014	14.90	14.95	14.88	14.95
2574	NYSE	CII	Fri, Aug 15, 2014	14.89	14.91	14.75	14.81
2573	NYSE	CII	Thu, Aug 14, 2014	14.77	14.85	14.74	14.83
2572	NYSE	CII	Wed, Aug 13, 2014	14.67	14.74	14.63	14.74
2571	NYSE	CII	Tue, Aug 12, 2014	14.67	14.68	14.58	14.60
2570	NYSE	CII	Mon, Aug 11, 2014	14.62	14.70	14.61	14.66
2569	NYSE	CII	Fri, Aug 8, 2014	14.46	14.56	14.43	14.56
2568	NYSE	CII	Thu, Aug 7, 2014	14.40	14.47	14.37	14.46
2567	NYSE	CII	Wed, Aug 6, 2014	14.37	14.39	14.33	14.37
2566	NYSE	CII	Tue, Aug 5, 2014	14.44	14.49	14.34	14.42
2565	NYSE	CII	Mon, Aug 4, 2014	14.49	14.60	14.40	14.48
2564	NYSE	CII	Fri, Aug 1, 2014	14.61	14.73	14.44	14.44
2563	NYSE	CII	Thu, Jul 31, 2014	14.96	14.96	14.64	14.64
2562	NYSE	CII	Wed, Jul 30, 2014	15.02	15.04	14.89	15.02
2561	NYSE	CII	Tue, Jul 29, 2014	15.07	15.09	14.99	15.01
2560	NYSE	CII	Mon, Jul 28, 2014	15.20	15.22	15.07	15.07
2559	NYSE	CII	Fri, Jul 25, 2014	15.22	15.24	15.15	15.19
2558	NYSE	CII	Thu, Jul 24, 2014	15.23	15.25	15.19	15.24
2557	NYSE	CII	Wed, Jul 23, 2014	15.05	15.22	15.05	15.19
2556	NYSE	CII	Tue, Jul 22, 2014	15.04	15.10	15.03	15.07
2555	NYSE	CII	Mon, Jul 21, 2014	15.01	15.02	14.96	14.99
2554	NYSE	CII	Fri, Jul 18, 2014	14.96	15.04	14.94	15.02
2553	NYSE	CII	Thu, Jul 17, 2014	15.00	15.06	14.88	14.91
2552	NYSE	CII	Wed, Jul 16, 2014	15.04	15.10	15.03	15.06
2551	NYSE	CII	Tue, Jul 15, 2014	15.03	15.04	14.92	14.96
2550	NYSE	CII	Mon, Jul 14, 2014	15.09	15.09	14.96	15.00
2549	NYSE	CII	Fri, Jul 11, 2014	14.96	15.06	14.95	15.01
2548	NYSE	CII	Thu, Jul 10, 2014	14.93	15.04	14.89	14.99
2547	NYSE	CII	Wed, Jul 9, 2014	15.00	15.03	14.95	14.99
2546	NYSE	CII	Tue, Jul 8, 2014	14.97	14.98	14.90	14.98
2545	NYSE	CII	Mon, Jul 7, 2014	14.92	15.01	14.89	14.96
2544	NYSE	CII	Thu, Jul 3, 2014	14.74	14.92	14.74	14.88
2543	NYSE	CII	Wed, Jul 2, 2014	14.72	14.79	14.72	14.74
2542	NYSE	CII	Tue, Jul 1, 2014	14.79	14.89	14.74	14.74
2541	NYSE	CII	Mon, Jun 30, 2014	14.80	14.85	14.72	14.73
2540	NYSE	CII	Fri, Jun 27, 2014	14.77	14.83	14.73	14.76
2539	NYSE	CII	Thu, Jun 26, 2014	14.85	14.85	14.77	14.79
2538	NYSE	CII	Wed, Jun 25, 2014	14.64	14.83	14.64	14.82
2537	NYSE	CII	Tue, Jun 24, 2014	14.64	14.70	14.60	14.63
2536	NYSE	CII	Mon, Jun 23, 2014	14.76	14.77	14.58	14.63
2535	NYSE	CII	Fri, Jun 20, 2014	14.86	14.89	14.71	14.73
2534	NYSE	CII	Thu, Jun 19, 2014	14.91	14.99	14.83	14.85
2533	NYSE	CII	Wed, Jun 18, 2014	14.79	14.96	14.79	14.86
2532	NYSE	CII	Tue, Jun 17, 2014	14.86	14.86	14.73	14.76
2531	NYSE	CII	Mon, Jun 16, 2014	14.96	15.00	14.81	14.86
2530	NYSE	CII	Fri, Jun 13, 2014	14.83	15.01	14.78	14.97
2529	NYSE	CII	Thu, Jun 12, 2014	15.06	15.06	14.77	14.81
2528	NYSE	CII	Wed, Jun 11, 2014	15.15	15.26	15.10	15.24
2527	NYSE	CII	Tue, Jun 10, 2014	15.10	15.17	15.00	15.17
2526	NYSE	CII	Mon, Jun 9, 2014	14.89	15.08	14.89	15.08
2525	NYSE	CII	Fri, Jun 6, 2014	14.91	14.97	14.89	14.91
2524	NYSE	CII	Thu, Jun 5, 2014	14.84	14.93	14.82	14.93
2523	NYSE	CII	Wed, Jun 4, 2014	14.75	14.85	14.71	14.85
2522	NYSE	CII	Tue, Jun 3, 2014	14.69	14.76	14.68	14.76
2521	NYSE	CII	Mon, Jun 2, 2014	14.73	14.75	14.66	14.75
2520	NYSE	CII	Fri, May 30, 2014	14.76	14.80	14.64	14.74
2519	NYSE	CII	Thu, May 29, 2014	14.77	14.78	14.74	14.77
2518	NYSE	CII	Wed, May 28, 2014	14.79	14.88	14.75	14.76
2517	NYSE	CII	Tue, May 27, 2014	14.78	14.82	14.75	14.82
2516	NYSE	CII	Fri, May 23, 2014	14.70	14.75	14.69	14.75
2515	NYSE	CII	Thu, May 22, 2014	14.60	14.68	14.59	14.66
2514	NYSE	CII	Wed, May 21, 2014	14.55	14.63	14.52	14.57
2513	NYSE	CII	Tue, May 20, 2014	14.47	14.60	14.47	14.52
2512	NYSE	CII	Mon, May 19, 2014	14.39	14.51	14.39	14.51
2511	NYSE	CII	Fri, May 16, 2014	14.34	14.45	14.34	14.44
2510	NYSE	CII	Thu, May 15, 2014	14.43	14.43	14.30	14.35
2509	NYSE	CII	Wed, May 14, 2014	14.36	14.46	14.36	14.42
2508	NYSE	CII	Tue, May 13, 2014	14.30	14.40	14.30	14.40
2507	NYSE	CII	Mon, May 12, 2014	14.34	14.34	14.24	14.29
2506	NYSE	CII	Fri, May 9, 2014	14.27	14.30	14.18	14.26
2505	NYSE	CII	Thu, May 8, 2014	14.34	14.37	14.26	14.29
2504	NYSE	CII	Wed, May 7, 2014	14.35	14.37	14.29	14.34
2503	NYSE	CII	Tue, May 6, 2014	14.42	14.42	14.27	14.30
2502	NYSE	CII	Mon, May 5, 2014	14.29	14.40	14.23	14.38
2501	NYSE	CII	Fri, May 2, 2014	14.30	14.31	14.26	14.29
2500	NYSE	CII	Thu, May 1, 2014	14.33	14.38	14.22	14.24
2499	NYSE	CII	Wed, Apr 30, 2014	14.26	14.30	14.21	14.30
2498	NYSE	CII	Tue, Apr 29, 2014	14.27	14.30	14.18	14.21
2497	NYSE	CII	Mon, Apr 28, 2014	14.20	14.22	14.11	14.20
2496	NYSE	CII	Fri, Apr 25, 2014	14.20	14.20	14.11	14.14
2495	NYSE	CII	Thu, Apr 24, 2014	14.17	14.21	14.08	14.21
2494	NYSE	CII	Wed, Apr 23, 2014	14.10	14.15	14.10	14.14
2493	NYSE	CII	Tue, Apr 22, 2014	14.09	14.12	14.06	14.12
2492	NYSE	CII	Mon, Apr 21, 2014	14.02	14.04	14.00	14.04
2491	NYSE	CII	Thu, Apr 17, 2014	13.97	14.03	13.94	13.98
2490	NYSE	CII	Wed, Apr 16, 2014	14.01	14.01	13.89	13.93
2489	NYSE	CII	Tue, Apr 15, 2014	14.00	14.00	13.84	13.90
2488	NYSE	CII	Mon, Apr 14, 2014	13.96	14.07	13.88	13.94
2487	NYSE	CII	Fri, Apr 11, 2014	13.95	13.95	13.86	13.87
2486	NYSE	CII	Thu, Apr 10, 2014	14.11	14.11	13.94	13.97
2485	NYSE	CII	Wed, Apr 9, 2014	14.04	14.08	13.99	14.08
2484	NYSE	CII	Tue, Apr 8, 2014	13.91	13.94	13.82	13.94
2483	NYSE	CII	Mon, Apr 7, 2014	14.04	14.05	13.82	13.88
2482	NYSE	CII	Fri, Apr 4, 2014	14.30	14.30	14.02	14.03
2481	NYSE	CII	Thu, Apr 3, 2014	14.23	14.23	14.13	14.13
2480	NYSE	CII	Wed, Apr 2, 2014	14.14	14.16	14.02	14.16
2479	NYSE	CII	Tue, Apr 1, 2014	14.03	14.11	14.02	14.09
2478	NYSE	CII	Mon, Mar 31, 2014	13.94	14.01	13.92	13.98
2477	NYSE	CII	Fri, Mar 28, 2014	13.83	13.89	13.82	13.89
2476	NYSE	CII	Thu, Mar 27, 2014	13.80	13.80	13.73	13.78
2475	NYSE	CII	Wed, Mar 26, 2014	13.88	13.88	13.75	13.75
2474	NYSE	CII	Tue, Mar 25, 2014	13.85	13.90	13.77	13.80
2473	NYSE	CII	Mon, Mar 24, 2014	13.98	13.98	13.77	13.77
2472	NYSE	CII	Fri, Mar 21, 2014	13.97	14.00	13.88	13.91
2471	NYSE	CII	Thu, Mar 20, 2014	13.88	13.91	13.85	13.88
2470	NYSE	CII	Wed, Mar 19, 2014	14.02	14.04	13.83	13.89
2469	NYSE	CII	Tue, Mar 18, 2014	13.96	14.02	13.94	13.99
2468	NYSE	CII	Mon, Mar 17, 2014	13.97	13.98	13.91	13.95
2467	NYSE	CII	Fri, Mar 14, 2014	13.88	13.90	13.84	13.87
2466	NYSE	CII	Thu, Mar 13, 2014	14.21	14.21	13.81	13.88
2465	NYSE	CII	Wed, Mar 12, 2014	14.18	14.18	13.97	14.12
2464	NYSE	CII	Tue, Mar 11, 2014	14.40	14.40	14.32	14.40
2463	NYSE	CII	Mon, Mar 10, 2014	14.39	14.39	14.27	14.34
2462	NYSE	CII	Fri, Mar 7, 2014	14.39	14.39	14.28	14.36
2461	NYSE	CII	Thu, Mar 6, 2014	14.40	14.40	14.35	14.37
2460	NYSE	CII	Wed, Mar 5, 2014	14.31	14.36	14.29	14.31
2459	NYSE	CII	Tue, Mar 4, 2014	14.29	14.32	14.21	14.32
2458	NYSE	CII	Mon, Mar 3, 2014	14.14	14.20	14.12	14.15
2457	NYSE	CII	Fri, Feb 28, 2014	14.20	14.28	14.16	14.25
2456	NYSE	CII	Thu, Feb 27, 2014	14.12	14.18	14.07	14.18
2455	NYSE	CII	Wed, Feb 26, 2014	14.12	14.13	14.04	14.11
2454	NYSE	CII	Tue, Feb 25, 2014	14.09	14.09	14.03	14.04
2453	NYSE	CII	Mon, Feb 24, 2014	14.00	14.09	14.00	14.06
2452	NYSE	CII	Fri, Feb 21, 2014	13.95	14.01	13.94	13.97
2451	NYSE	CII	Thu, Feb 20, 2014	13.86	13.95	13.86	13.93
2450	NYSE	CII	Wed, Feb 19, 2014	13.83	13.92	13.83	13.85
2449	NYSE	CII	Tue, Feb 18, 2014	13.81	13.86	13.74	13.81
2448	NYSE	CII	Fri, Feb 14, 2014	13.80	13.80	13.73	13.77
2447	NYSE	CII	Thu, Feb 13, 2014	13.67	13.78	13.64	13.78
2446	NYSE	CII	Wed, Feb 12, 2014	13.77	13.78	13.67	13.69
2445	NYSE	CII	Tue, Feb 11, 2014	13.66	13.73	13.60	13.72
2444	NYSE	CII	Mon, Feb 10, 2014	13.55	13.61	13.53	13.61
2443	NYSE	CII	Fri, Feb 7, 2014	13.55	13.56	13.48	13.55
2442	NYSE	CII	Thu, Feb 6, 2014	13.38	13.46	13.35	13.46
2441	NYSE	CII	Wed, Feb 5, 2014	13.31	13.32	13.23	13.30
2440	NYSE	CII	Tue, Feb 4, 2014	13.30	13.32	13.20	13.32
2439	NYSE	CII	Mon, Feb 3, 2014	13.36	13.39	13.17	13.21
2438	NYSE	CII	Fri, Jan 31, 2014	13.35	13.43	13.27	13.38
2437	NYSE	CII	Thu, Jan 30, 2014	13.40	13.45	13.37	13.43
2436	NYSE	CII	Wed, Jan 29, 2014	13.40	13.40	13.28	13.32
2435	NYSE	CII	Tue, Jan 28, 2014	13.42	13.45	13.35	13.42
2434	NYSE	CII	Mon, Jan 27, 2014	13.54	13.57	13.32	13.35
2433	NYSE	CII	Fri, Jan 24, 2014	13.75	13.77	13.56	13.57
2432	NYSE	CII	Thu, Jan 23, 2014	13.85	13.85	13.77	13.78
2431	NYSE	CII	Wed, Jan 22, 2014	13.90	13.92	13.84	13.87
2430	NYSE	CII	Tue, Jan 21, 2014	13.96	14.00	13.86	13.90
2429	NYSE	CII	Fri, Jan 17, 2014	14.00	14.00	13.91	13.95
2428	NYSE	CII	Thu, Jan 16, 2014	13.99	13.99	13.92	13.97
2427	NYSE	CII	Wed, Jan 15, 2014	13.95	13.99	13.92	13.95
2426	NYSE	CII	Tue, Jan 14, 2014	13.90	13.92	13.88	13.90
2425	NYSE	CII	Mon, Jan 13, 2014	13.95	13.97	13.79	13.85
2424	NYSE	CII	Fri, Jan 10, 2014	13.91	13.95	13.84	13.95
2423	NYSE	CII	Thu, Jan 9, 2014	13.87	13.88	13.80	13.85
2422	NYSE	CII	Wed, Jan 8, 2014	13.74	13.79	13.65	13.78
2421	NYSE	CII	Tue, Jan 7, 2014	13.68	13.76	13.62	13.74
2420	NYSE	CII	Mon, Jan 6, 2014	13.76	13.76	13.56	13.57
2419	NYSE	CII	Fri, Jan 3, 2014	13.52	13.61	13.52	13.59
2418	NYSE	CII	Thu, Jan 2, 2014	13.61	13.64	13.49	13.52
2417	NYSE	CII	Tue, Dec 31, 2013	13.75	13.76	13.66	13.67
2416	NYSE	CII	Mon, Dec 30, 2013	13.62	13.75	13.62	13.68
2415	NYSE	CII	Fri, Dec 27, 2013	13.80	13.83	13.70	13.72
2414	NYSE	CII	Thu, Dec 26, 2013	13.82	13.87	13.78	13.80
2413	NYSE	CII	Tue, Dec 24, 2013	13.76	13.82	13.76	13.82
2412	NYSE	CII	Mon, Dec 23, 2013	13.74	13.74	13.65	13.71
2411	NYSE	CII	Fri, Dec 20, 2013	13.58	13.68	13.58	13.61
2410	NYSE	CII	Thu, Dec 19, 2013	13.59	13.60	13.52	13.60
2409	NYSE	CII	Wed, Dec 18, 2013	13.39	13.58	13.39	13.57
2408	NYSE	CII	Tue, Dec 17, 2013	13.73	13.73	13.60	13.68
2407	NYSE	CII	Mon, Dec 16, 2013	13.69	13.69	13.61	13.65
2406	NYSE	CII	Fri, Dec 13, 2013	13.64	13.66	13.50	13.57
2405	NYSE	CII	Thu, Dec 12, 2013	13.60	13.60	13.50	13.54
2404	NYSE	CII	Wed, Dec 11, 2013	13.68	13.68	13.54	13.54
2403	NYSE	CII	Tue, Dec 10, 2013	13.62	13.64	13.58	13.62
2402	NYSE	CII	Mon, Dec 9, 2013	13.59	13.64	13.57	13.61
2401	NYSE	CII	Fri, Dec 6, 2013	13.58	13.62	13.55	13.59
2400	NYSE	CII	Thu, Dec 5, 2013	13.55	13.58	13.49	13.49
2399	NYSE	CII	Wed, Dec 4, 2013	13.63	13.63	13.47	13.56
2398	NYSE	CII	Tue, Dec 3, 2013	13.60	13.68	13.59	13.64
2397	NYSE	CII	Mon, Dec 2, 2013	13.66	13.70	13.61	13.63
2396	NYSE	CII	Fri, Nov 29, 2013	13.72	13.79	13.67	13.67
2395	NYSE	CII	Wed, Nov 27, 2013	13.62	13.71	13.60	13.69
2394	NYSE	CII	Tue, Nov 26, 2013	13.60	13.61	13.57	13.60
2393	NYSE	CII	Mon, Nov 25, 2013	13.67	13.70	13.55	13.58
2392	NYSE	CII	Fri, Nov 22, 2013	13.69	13.69	13.59	13.65
2391	NYSE	CII	Thu, Nov 21, 2013	13.59	13.68	13.59	13.67
2390	NYSE	CII	Wed, Nov 20, 2013	13.62	13.64	13.53	13.56
2389	NYSE	CII	Tue, Nov 19, 2013	13.60	13.64	13.57	13.60
2388	NYSE	CII	Mon, Nov 18, 2013	13.65	13.72	13.60	13.63
2387	NYSE	CII	Fri, Nov 15, 2013	13.61	13.65	13.61	13.62
2386	NYSE	CII	Thu, Nov 14, 2013	13.53	13.60	13.53	13.60
2385	NYSE	CII	Wed, Nov 13, 2013	13.39	13.53	13.39	13.53
2384	NYSE	CII	Tue, Nov 12, 2013	13.41	13.43	13.36	13.42
2383	NYSE	CII	Mon, Nov 11, 2013	13.43	13.47	13.39	13.44
2382	NYSE	CII	Fri, Nov 8, 2013	13.39	13.43	13.33	13.43
2381	NYSE	CII	Thu, Nov 7, 2013	13.50	13.50	13.37	13.39
2380	NYSE	CII	Wed, Nov 6, 2013	13.51	13.54	13.48	13.49
2379	NYSE	CII	Tue, Nov 5, 2013	13.58	13.58	13.48	13.51
2378	NYSE	CII	Mon, Nov 4, 2013	13.56	13.60	13.51	13.60
2377	NYSE	CII	Fri, Nov 1, 2013	13.52	13.55	13.46	13.55
2376	NYSE	CII	Thu, Oct 31, 2013	13.52	13.56	13.47	13.52
2375	NYSE	CII	Wed, Oct 30, 2013	13.50	13.52	13.46	13.49
2374	NYSE	CII	Tue, Oct 29, 2013	13.45	13.48	13.44	13.48
2373	NYSE	CII	Mon, Oct 28, 2013	13.40	13.44	13.39	13.40
2372	NYSE	CII	Fri, Oct 25, 2013	13.49	13.53	13.39	13.42
2371	NYSE	CII	Thu, Oct 24, 2013	13.50	13.51	13.45	13.50
2370	NYSE	CII	Wed, Oct 23, 2013	13.51	13.53	13.41	13.46
2369	NYSE	CII	Tue, Oct 22, 2013	13.46	13.52	13.43	13.50
2368	NYSE	CII	Mon, Oct 21, 2013	13.40	13.46	13.38	13.41
2367	NYSE	CII	Fri, Oct 18, 2013	13.29	13.38	13.28	13.35
2366	NYSE	CII	Thu, Oct 17, 2013	13.16	13.28	13.16	13.28
2365	NYSE	CII	Wed, Oct 16, 2013	13.09	13.20	13.09	13.18
2364	NYSE	CII	Tue, Oct 15, 2013	13.07	13.13	13.05	13.06
2363	NYSE	CII	Mon, Oct 14, 2013	13.06	13.13	13.02	13.11
2362	NYSE	CII	Fri, Oct 11, 2013	13.06	13.15	13.05	13.15
2361	NYSE	CII	Thu, Oct 10, 2013	13.01	13.08	12.97	13.07
2360	NYSE	CII	Wed, Oct 9, 2013	12.87	12.90	12.78	12.89
2359	NYSE	CII	Tue, Oct 8, 2013	12.95	12.97	12.81	12.82
2358	NYSE	CII	Mon, Oct 7, 2013	12.98	13.04	12.95	12.95
2357	NYSE	CII	Fri, Oct 4, 2013	13.03	13.14	13.02	13.11
2356	NYSE	CII	Thu, Oct 3, 2013	13.04	13.06	12.96	13.03
2355	NYSE	CII	Wed, Oct 2, 2013	12.94	13.07	12.86	13.05
2354	NYSE	CII	Tue, Oct 1, 2013	12.98	13.08	12.95	13.04
2353	NYSE	CII	Mon, Sep 30, 2013	13.00	13.05	12.94	12.94
2352	NYSE	CII	Fri, Sep 27, 2013	13.03	13.07	13.00	13.05
2351	NYSE	CII	Thu, Sep 26, 2013	13.08	13.12	13.02	13.06
2350	NYSE	CII	Wed, Sep 25, 2013	12.95	13.05	12.95	13.02
2349	NYSE	CII	Tue, Sep 24, 2013	12.89	12.94	12.85	12.93
2348	NYSE	CII	Mon, Sep 23, 2013	12.89	12.94	12.85	12.88
2347	NYSE	CII	Fri, Sep 20, 2013	13.05	13.05	12.90	12.93
2346	NYSE	CII	Thu, Sep 19, 2013	13.07	13.10	13.03	13.06
2345	NYSE	CII	Wed, Sep 18, 2013	13.00	13.10	12.92	13.09
2344	NYSE	CII	Tue, Sep 17, 2013	12.95	13.00	12.94	12.99
2343	NYSE	CII	Mon, Sep 16, 2013	13.00	13.01	12.92	12.95
2342	NYSE	CII	Fri, Sep 13, 2013	12.89	12.92	12.86	12.92
2341	NYSE	CII	Thu, Sep 12, 2013	12.85	12.89	12.84	12.86
2340	NYSE	CII	Wed, Sep 11, 2013	13.13	13.15	13.10	13.13
2339	NYSE	CII	Tue, Sep 10, 2013	13.09	13.14	13.09	13.14
2338	NYSE	CII	Mon, Sep 9, 2013	12.97	13.07	12.97	13.07
2337	NYSE	CII	Fri, Sep 6, 2013	13.00	13.02	12.91	12.97
2336	NYSE	CII	Thu, Sep 5, 2013	12.99	13.00	12.95	12.99
2335	NYSE	CII	Wed, Sep 4, 2013	12.81	12.97	12.78	12.95
2334	NYSE	CII	Tue, Sep 3, 2013	12.82	12.89	12.76	12.83
2333	NYSE	CII	Fri, Aug 30, 2013	12.78	12.78	12.73	12.76
2332	NYSE	CII	Thu, Aug 29, 2013	12.74	12.80	12.72	12.78
2331	NYSE	CII	Wed, Aug 28, 2013	12.74	12.78	12.71	12.76
2330	NYSE	CII	Tue, Aug 27, 2013	12.84	12.85	12.69	12.73
2329	NYSE	CII	Mon, Aug 26, 2013	12.89	12.96	12.89	12.91
2328	NYSE	CII	Fri, Aug 23, 2013	12.87	12.90	12.85	12.87
2327	NYSE	CII	Thu, Aug 22, 2013	12.82	12.90	12.78	12.87
2326	NYSE	CII	Wed, Aug 21, 2013	12.86	12.86	12.76	12.76
2325	NYSE	CII	Tue, Aug 20, 2013	12.80	12.88	12.80	12.86
2324	NYSE	CII	Mon, Aug 19, 2013	12.87	12.91	12.80	12.81
2323	NYSE	CII	Fri, Aug 16, 2013	12.98	12.99	12.88	12.89
2322	NYSE	CII	Thu, Aug 15, 2013	13.05	13.05	12.92	12.96
2321	NYSE	CII	Wed, Aug 14, 2013	13.16	13.16	13.09	13.10
2320	NYSE	CII	Tue, Aug 13, 2013	13.14	13.19	13.09	13.16
2319	NYSE	CII	Mon, Aug 12, 2013	13.15	13.16	13.10	13.15
2318	NYSE	CII	Fri, Aug 9, 2013	13.13	13.19	13.13	13.19
2317	NYSE	CII	Thu, Aug 8, 2013	13.15	13.17	13.10	13.16
2316	NYSE	CII	Wed, Aug 7, 2013	13.15	13.15	13.10	13.13
2315	NYSE	CII	Tue, Aug 6, 2013	13.14	13.20	13.10	13.20
2314	NYSE	CII	Mon, Aug 5, 2013	13.17	13.22	13.16	13.17
2313	NYSE	CII	Fri, Aug 2, 2013	13.15	13.23	13.15	13.21
2312	NYSE	CII	Thu, Aug 1, 2013	13.16	13.23	13.16	13.18
2311	NYSE	CII	Wed, Jul 31, 2013	13.11	13.17	13.09	13.12
2310	NYSE	CII	Tue, Jul 30, 2013	13.16	13.17	13.07	13.12
2309	NYSE	CII	Mon, Jul 29, 2013	13.16	13.16	13.07	13.07
2308	NYSE	CII	Fri, Jul 26, 2013	13.10	13.16	13.08	13.16
2307	NYSE	CII	Thu, Jul 25, 2013	13.04	13.10	13.03	13.10
2306	NYSE	CII	Wed, Jul 24, 2013	13.09	13.10	13.03	13.04
2305	NYSE	CII	Tue, Jul 23, 2013	13.03	13.08	13.03	13.08
2304	NYSE	CII	Mon, Jul 22, 2013	12.99	13.06	12.98	13.06
2303	NYSE	CII	Fri, Jul 19, 2013	13.00	13.02	12.96	12.98
2302	NYSE	CII	Thu, Jul 18, 2013	13.03	13.07	13.00	13.03
2301	NYSE	CII	Wed, Jul 17, 2013	13.04	13.04	12.97	12.98
2300	NYSE	CII	Tue, Jul 16, 2013	13.05	13.05	12.96	12.99
2299	NYSE	CII	Mon, Jul 15, 2013	12.97	13.06	12.97	13.04
2298	NYSE	CII	Fri, Jul 12, 2013	12.97	13.06	12.97	12.98
2297	NYSE	CII	Thu, Jul 11, 2013	12.91	12.99	12.89	12.96
2296	NYSE	CII	Wed, Jul 10, 2013	12.80	12.87	12.79	12.83
2295	NYSE	CII	Tue, Jul 9, 2013	12.81	12.83	12.76	12.78
2294	NYSE	CII	Mon, Jul 8, 2013	12.78	12.82	12.73	12.73
2293	NYSE	CII	Fri, Jul 5, 2013	12.72	12.73	12.62	12.69
2292	NYSE	CII	Wed, Jul 3, 2013	12.51	12.68	12.51	12.66
2291	NYSE	CII	Tue, Jul 2, 2013	12.71	12.79	12.67	12.74
2290	NYSE	CII	Mon, Jul 1, 2013	12.72	12.82	12.70	12.76
2289	NYSE	CII	Fri, Jun 28, 2013	12.64	12.70	12.57	12.62
2288	NYSE	CII	Thu, Jun 27, 2013	12.55	12.62	12.52	12.62
2287	NYSE	CII	Wed, Jun 26, 2013	12.40	12.49	12.39	12.48
2286	NYSE	CII	Tue, Jun 25, 2013	12.25	12.33	12.19	12.29
2285	NYSE	CII	Mon, Jun 24, 2013	12.37	12.37	12.08	12.17
2284	NYSE	CII	Fri, Jun 21, 2013	12.61	12.62	12.42	12.43
2283	NYSE	CII	Thu, Jun 20, 2013	12.70	12.72	12.50	12.54
2282	NYSE	CII	Wed, Jun 19, 2013	12.95	12.96	12.81	12.81
2281	NYSE	CII	Tue, Jun 18, 2013	12.91	12.95	12.88	12.95
2280	NYSE	CII	Mon, Jun 17, 2013	12.98	13.00	12.84	12.88
2279	NYSE	CII	Fri, Jun 14, 2013	12.99	13.00	12.88	12.91
2278	NYSE	CII	Thu, Jun 13, 2013	12.78	12.97	12.78	12.96
2277	NYSE	CII	Wed, Jun 12, 2013	12.93	12.98	12.80	12.86
2276	NYSE	CII	Tue, Jun 11, 2013	13.16	13.24	13.14	13.19
2275	NYSE	CII	Mon, Jun 10, 2013	13.34	13.35	13.19	13.24
2274	NYSE	CII	Fri, Jun 7, 2013	13.20	13.35	13.16	13.35
2273	NYSE	CII	Thu, Jun 6, 2013	13.02	13.13	13.00	13.11
2272	NYSE	CII	Wed, Jun 5, 2013	13.10	13.16	12.99	13.06
2271	NYSE	CII	Tue, Jun 4, 2013	13.22	13.28	13.10	13.13
2270	NYSE	CII	Mon, Jun 3, 2013	13.23	13.25	13.16	13.25
2269	NYSE	CII	Fri, May 31, 2013	13.33	13.40	13.20	13.23
2268	NYSE	CII	Thu, May 30, 2013	13.28	13.40	13.28	13.39
2267	NYSE	CII	Wed, May 29, 2013	13.31	13.37	13.24	13.31
2266	NYSE	CII	Tue, May 28, 2013	13.42	13.55	13.42	13.43
2265	NYSE	CII	Fri, May 24, 2013	13.37	13.41	13.28	13.36
2264	NYSE	CII	Thu, May 23, 2013	13.33	13.41	13.26	13.40
2263	NYSE	CII	Wed, May 22, 2013	13.49	13.57	13.34	13.39
2262	NYSE	CII	Tue, May 21, 2013	13.44	13.49	13.44	13.49
2261	NYSE	CII	Mon, May 20, 2013	13.46	13.49	13.43	13.47
2260	NYSE	CII	Fri, May 17, 2013	13.47	13.49	13.43	13.45
2259	NYSE	CII	Thu, May 16, 2013	13.41	13.45	13.37	13.40
2258	NYSE	CII	Wed, May 15, 2013	13.38	13.44	13.32	13.41
2257	NYSE	CII	Tue, May 14, 2013	13.35	13.40	13.33	13.39
2256	NYSE	CII	Mon, May 13, 2013	13.34	13.37	13.29	13.35
2255	NYSE	CII	Fri, May 10, 2013	13.36	13.36	13.30	13.36
2254	NYSE	CII	Thu, May 9, 2013	13.35	13.36	13.30	13.34
2253	NYSE	CII	Wed, May 8, 2013	13.23	13.37	13.22	13.34
2252	NYSE	CII	Tue, May 7, 2013	13.12	13.24	13.12	13.23
2251	NYSE	CII	Mon, May 6, 2013	13.13	13.19	13.09	13.13
2250	NYSE	CII	Fri, May 3, 2013	13.14	13.18	13.11	13.14
2249	NYSE	CII	Thu, May 2, 2013	13.08	13.10	13.04	13.10
2248	NYSE	CII	Wed, May 1, 2013	13.08	13.08	13.03	13.05
2247	NYSE	CII	Tue, Apr 30, 2013	13.02	13.10	12.98	13.09
2246	NYSE	CII	Mon, Apr 29, 2013	12.97	13.04	12.96	13.02
2245	NYSE	CII	Fri, Apr 26, 2013	12.99	13.00	12.92	12.96
2244	NYSE	CII	Thu, Apr 25, 2013	12.89	13.04	12.88	13.04
2243	NYSE	CII	Wed, Apr 24, 2013	12.85	12.88	12.83	12.88
2242	NYSE	CII	Tue, Apr 23, 2013	12.80	12.87	12.78	12.87
2241	NYSE	CII	Mon, Apr 22, 2013	12.75	12.77	12.71	12.76
2240	NYSE	CII	Fri, Apr 19, 2013	12.74	12.79	12.72	12.75
2239	NYSE	CII	Thu, Apr 18, 2013	12.83	12.83	12.70	12.74
2238	NYSE	CII	Wed, Apr 17, 2013	12.90	12.90	12.75	12.80
2237	NYSE	CII	Tue, Apr 16, 2013	12.92	12.97	12.87	12.97
2236	NYSE	CII	Mon, Apr 15, 2013	13.02	13.02	12.82	12.86
2235	NYSE	CII	Fri, Apr 12, 2013	13.04	13.06	13.00	13.06
2234	NYSE	CII	Thu, Apr 11, 2013	13.14	13.14	13.06	13.11
2233	NYSE	CII	Wed, Apr 10, 2013	13.01	13.10	13.00	13.10
2232	NYSE	CII	Tue, Apr 9, 2013	12.95	13.01	12.92	12.98
2231	NYSE	CII	Mon, Apr 8, 2013	12.94	12.96	12.90	12.94
2230	NYSE	CII	Fri, Apr 5, 2013	12.83	12.96	12.78	12.96
2229	NYSE	CII	Thu, Apr 4, 2013	12.97	12.99	12.91	12.95
2228	NYSE	CII	Wed, Apr 3, 2013	12.96	12.98	12.88	12.95
2227	NYSE	CII	Tue, Apr 2, 2013	13.04	13.10	13.00	13.02
2226	NYSE	CII	Mon, Apr 1, 2013	12.98	13.13	12.95	12.99
2225	NYSE	CII	Thu, Mar 28, 2013	13.01	13.09	13.01	13.01
2224	NYSE	CII	Wed, Mar 27, 2013	12.94	13.03	12.93	13.03
2223	NYSE	CII	Tue, Mar 26, 2013	12.95	13.02	12.94	13.02
2222	NYSE	CII	Mon, Mar 25, 2013	12.96	13.04	12.90	12.93
2221	NYSE	CII	Fri, Mar 22, 2013	12.89	12.97	12.89	12.95
2220	NYSE	CII	Thu, Mar 21, 2013	12.92	12.93	12.85	12.85
2219	NYSE	CII	Wed, Mar 20, 2013	12.91	12.95	12.88	12.95
2218	NYSE	CII	Tue, Mar 19, 2013	12.89	12.93	12.80	12.88
2217	NYSE	CII	Mon, Mar 18, 2013	12.87	12.91	12.83	12.90
2216	NYSE	CII	Fri, Mar 15, 2013	12.98	13.03	12.94	12.96
2215	NYSE	CII	Thu, Mar 14, 2013	13.03	13.07	12.96	13.02
2214	NYSE	CII	Wed, Mar 13, 2013	12.96	13.04	12.92	13.04
2213	NYSE	CII	Tue, Mar 12, 2013	13.26	13.29	13.21	13.29
2212	NYSE	CII	Mon, Mar 11, 2013	13.23	13.30	13.22	13.29
2211	NYSE	CII	Fri, Mar 8, 2013	13.19	13.24	13.16	13.23
2210	NYSE	CII	Thu, Mar 7, 2013	13.10	13.18	13.10	13.15
2209	NYSE	CII	Wed, Mar 6, 2013	13.12	13.13	13.08	13.13
2208	NYSE	CII	Tue, Mar 5, 2013	13.01	13.15	13.01	13.11
2207	NYSE	CII	Mon, Mar 4, 2013	12.92	13.00	12.91	13.00
2206	NYSE	CII	Fri, Mar 1, 2013	12.87	13.00	12.87	12.99
2205	NYSE	CII	Thu, Feb 28, 2013	12.97	13.00	12.94	12.97
2204	NYSE	CII	Wed, Feb 27, 2013	12.80	12.94	12.80	12.94
2203	NYSE	CII	Tue, Feb 26, 2013	12.85	12.86	12.77	12.84
2202	NYSE	CII	Mon, Feb 25, 2013	13.05	13.06	12.80	12.81
2201	NYSE	CII	Fri, Feb 22, 2013	13.00	13.04	12.97	13.02
2200	NYSE	CII	Thu, Feb 21, 2013	13.02	13.04	12.92	12.93
2199	NYSE	CII	Wed, Feb 20, 2013	13.21	13.22	13.05	13.08
2198	NYSE	CII	Tue, Feb 19, 2013	13.21	13.23	13.16	13.21
2197	NYSE	CII	Fri, Feb 15, 2013	13.17	13.19	13.13	13.19
2196	NYSE	CII	Thu, Feb 14, 2013	13.15	13.19	13.13	13.17
2195	NYSE	CII	Wed, Feb 13, 2013	13.16	13.20	13.14	13.20
2194	NYSE	CII	Tue, Feb 12, 2013	13.13	13.17	13.10	13.16
2193	NYSE	CII	Mon, Feb 11, 2013	13.17	13.20	13.09	13.09
2192	NYSE	CII	Fri, Feb 8, 2013	13.13	13.20	13.11	13.20
2191	NYSE	CII	Thu, Feb 7, 2013	13.16	13.16	13.01	13.11
2190	NYSE	CII	Wed, Feb 6, 2013	13.09	13.15	13.08	13.14
2189	NYSE	CII	Tue, Feb 5, 2013	13.07	13.15	13.07	13.14
2188	NYSE	CII	Mon, Feb 4, 2013	13.07	13.11	12.98	13.04
2187	NYSE	CII	Fri, Feb 1, 2013	13.09	13.12	13.07	13.12
2186	NYSE	CII	Thu, Jan 31, 2013	13.07	13.15	13.02	13.05
2185	NYSE	CII	Wed, Jan 30, 2013	13.11	13.12	13.05	13.08
2184	NYSE	CII	Tue, Jan 29, 2013	13.06	13.11	13.05	13.11
2183	NYSE	CII	Mon, Jan 28, 2013	13.12	13.12	13.03	13.05
2182	NYSE	CII	Fri, Jan 25, 2013	13.07	13.12	13.03	13.12
2181	NYSE	CII	Thu, Jan 24, 2013	13.09	13.12	13.03	13.05
2180	NYSE	CII	Wed, Jan 23, 2013	13.02	13.08	13.01	13.08
2179	NYSE	CII	Tue, Jan 22, 2013	12.99	13.03	12.94	12.99
2178	NYSE	CII	Fri, Jan 18, 2013	12.97	13.00	12.93	13.00
2177	NYSE	CII	Thu, Jan 17, 2013	12.89	12.97	12.87	12.95
2176	NYSE	CII	Wed, Jan 16, 2013	12.83	12.87	12.81	12.84
2175	NYSE	CII	Tue, Jan 15, 2013	12.83	12.89	12.80	12.85
2174	NYSE	CII	Mon, Jan 14, 2013	12.85	12.89	12.82	12.89
2173	NYSE	CII	Fri, Jan 11, 2013	12.93	12.93	12.85	12.89
2172	NYSE	CII	Thu, Jan 10, 2013	12.95	12.97	12.79	12.92
2171	NYSE	CII	Wed, Jan 9, 2013	12.91	12.94	12.90	12.93
2170	NYSE	CII	Tue, Jan 8, 2013	12.81	12.91	12.80	12.89
2169	NYSE	CII	Mon, Jan 7, 2013	12.80	12.87	12.74	12.86
2168	NYSE	CII	Fri, Jan 4, 2013	12.66	12.81	12.64	12.79
2167	NYSE	CII	Thu, Jan 3, 2013	12.66	12.71	12.61	12.63
2166	NYSE	CII	Wed, Jan 2, 2013	12.55	12.73	12.55	12.73
2165	NYSE	CII	Mon, Dec 31, 2012	12.32	12.42	12.26	12.42
2164	NYSE	CII	Fri, Dec 28, 2012	12.29	12.36	12.24	12.27
2163	NYSE	CII	Thu, Dec 27, 2012	12.41	12.42	12.24	12.36
2162	NYSE	CII	Wed, Dec 26, 2012	12.36	12.43	12.32	12.40
2161	NYSE	CII	Mon, Dec 24, 2012	12.34	12.37	12.25	12.31
2160	NYSE	CII	Fri, Dec 21, 2012	12.28	12.44	12.26	12.36
2159	NYSE	CII	Thu, Dec 20, 2012	12.49	12.53	12.41	12.47
2158	NYSE	CII	Wed, Dec 19, 2012	12.49	12.57	12.45	12.50
2157	NYSE	CII	Tue, Dec 18, 2012	12.72	12.83	12.68	12.82
2156	NYSE	CII	Mon, Dec 17, 2012	12.69	12.72	12.65	12.72
2155	NYSE	CII	Fri, Dec 14, 2012	12.65	12.67	12.62	12.67
2154	NYSE	CII	Thu, Dec 13, 2012	12.72	12.72	12.64	12.65
2153	NYSE	CII	Wed, Dec 12, 2012	12.65	12.75	12.64	12.71
2152	NYSE	CII	Tue, Dec 11, 2012	12.59	12.67	12.57	12.65
2151	NYSE	CII	Mon, Dec 10, 2012	12.56	12.63	12.52	12.54
2150	NYSE	CII	Fri, Dec 7, 2012	12.63	12.65	12.58	12.63
2149	NYSE	CII	Thu, Dec 6, 2012	12.60	12.66	12.60	12.63
2148	NYSE	CII	Wed, Dec 5, 2012	12.65	12.69	12.58	12.64
2147	NYSE	CII	Tue, Dec 4, 2012	12.61	12.67	12.58	12.65
2146	NYSE	CII	Mon, Dec 3, 2012	12.72	12.76	12.64	12.66
2145	NYSE	CII	Fri, Nov 30, 2012	12.67	12.73	12.67	12.72
2144	NYSE	CII	Thu, Nov 29, 2012	12.71	12.75	12.68	12.71
2143	NYSE	CII	Wed, Nov 28, 2012	12.62	12.72	12.56	12.69
2142	NYSE	CII	Tue, Nov 27, 2012	12.66	12.69	12.62	12.64
2141	NYSE	CII	Mon, Nov 26, 2012	12.64	12.66	12.60	12.65
2140	NYSE	CII	Fri, Nov 23, 2012	12.52	12.67	12.52	12.67
2139	NYSE	CII	Wed, Nov 21, 2012	12.45	12.52	12.43	12.51
2138	NYSE	CII	Tue, Nov 20, 2012	12.40	12.44	12.35	12.44
2137	NYSE	CII	Mon, Nov 19, 2012	12.34	12.39	12.34	12.38
2136	NYSE	CII	Fri, Nov 16, 2012	11.90	12.22	11.87	12.20
2135	NYSE	CII	Thu, Nov 15, 2012	12.06	12.13	11.80	11.89
2134	NYSE	CII	Wed, Nov 14, 2012	12.57	12.62	12.11	12.11
2133	NYSE	CII	Tue, Nov 13, 2012	12.60	12.73	12.57	12.57
2132	NYSE	CII	Mon, Nov 12, 2012	12.68	12.73	12.67	12.71
2131	NYSE	CII	Fri, Nov 9, 2012	12.69	12.78	12.69	12.69
2130	NYSE	CII	Thu, Nov 8, 2012	12.83	12.89	12.73	12.75
2129	NYSE	CII	Wed, Nov 7, 2012	12.98	12.98	12.82	12.89
2128	NYSE	CII	Tue, Nov 6, 2012	13.03	13.13	13.01	13.12
2127	NYSE	CII	Mon, Nov 5, 2012	13.01	13.03	12.97	13.00
2126	NYSE	CII	Fri, Nov 2, 2012	13.14	13.15	13.02	13.04
2125	NYSE	CII	Thu, Nov 1, 2012	12.95	13.12	12.95	13.11
2124	NYSE	CII	Wed, Oct 31, 2012	12.95	13.06	12.94	13.00
2123	NYSE	CII	Fri, Oct 26, 2012	12.94	13.00	12.91	12.98
2122	NYSE	CII	Thu, Oct 25, 2012	12.99	13.03	12.91	12.95
2121	NYSE	CII	Wed, Oct 24, 2012	13.01	13.01	12.92	12.95
2120	NYSE	CII	Tue, Oct 23, 2012	12.89	12.95	12.82	12.94
2119	NYSE	CII	Mon, Oct 22, 2012	12.92	12.98	12.92	12.98
2118	NYSE	CII	Fri, Oct 19, 2012	13.09	13.09	12.88	12.94
2117	NYSE	CII	Thu, Oct 18, 2012	13.08	13.12	13.06	13.09
2116	NYSE	CII	Wed, Oct 17, 2012	13.07	13.14	13.07	13.08
2115	NYSE	CII	Tue, Oct 16, 2012	13.04	13.12	13.04	13.07
2114	NYSE	CII	Mon, Oct 15, 2012	13.07	13.07	12.95	13.06
2113	NYSE	CII	Fri, Oct 12, 2012	13.07	13.10	12.98	13.04
2112	NYSE	CII	Thu, Oct 11, 2012	13.10	13.12	13.02	13.03
2111	NYSE	CII	Wed, Oct 10, 2012	13.15	13.15	13.03	13.05
2110	NYSE	CII	Tue, Oct 9, 2012	13.24	13.26	13.14	13.14
2109	NYSE	CII	Mon, Oct 8, 2012	13.20	13.29	13.19	13.28
2108	NYSE	CII	Fri, Oct 5, 2012	13.25	13.29	13.16	13.26
2107	NYSE	CII	Thu, Oct 4, 2012	13.15	13.18	13.13	13.16
2106	NYSE	CII	Wed, Oct 3, 2012	13.12	13.18	13.09	13.14
2105	NYSE	CII	Tue, Oct 2, 2012	13.13	13.16	13.08	13.12
2104	NYSE	CII	Mon, Oct 1, 2012	13.07	13.20	13.07	13.13
2103	NYSE	CII	Fri, Sep 28, 2012	13.20	13.20	13.04	13.07
2102	NYSE	CII	Thu, Sep 27, 2012	13.15	13.17	13.05	13.17
2101	NYSE	CII	Wed, Sep 26, 2012	13.11	13.15	13.05	13.09
2100	NYSE	CII	Tue, Sep 25, 2012	13.20	13.22	13.12	13.12
2099	NYSE	CII	Mon, Sep 24, 2012	13.18	13.21	13.14	13.15
2098	NYSE	CII	Fri, Sep 21, 2012	13.14	13.22	13.10	13.20
2097	NYSE	CII	Thu, Sep 20, 2012	13.07	13.11	13.03	13.08
2096	NYSE	CII	Wed, Sep 19, 2012	13.13	13.15	13.08	13.10
2095	NYSE	CII	Tue, Sep 18, 2012	13.10	13.12	13.07	13.10
2094	NYSE	CII	Mon, Sep 17, 2012	13.19	13.19	13.10	13.12
2093	NYSE	CII	Fri, Sep 14, 2012	13.11	13.22	13.11	13.20
2092	NYSE	CII	Thu, Sep 13, 2012	12.87	13.11	12.84	13.07
2091	NYSE	CII	Wed, Sep 12, 2012	12.90	12.92	12.82	12.89
2090	NYSE	CII	Tue, Sep 11, 2012	13.25	13.26	13.18	13.20
2089	NYSE	CII	Mon, Sep 10, 2012	13.30	13.33	13.25	13.26
2088	NYSE	CII	Fri, Sep 7, 2012	13.20	13.34	13.20	13.33
2087	NYSE	CII	Thu, Sep 6, 2012	13.09	13.29	13.07	13.24
2086	NYSE	CII	Wed, Sep 5, 2012	13.13	13.13	12.97	13.05
2085	NYSE	CII	Tue, Sep 4, 2012	13.23	13.31	13.13	13.27
2084	NYSE	CII	Fri, Aug 31, 2012	13.33	13.38	13.21	13.24
2083	NYSE	CII	Thu, Aug 30, 2012	13.35	13.37	13.30	13.31
2082	NYSE	CII	Wed, Aug 29, 2012	13.37	13.44	13.36	13.42
2081	NYSE	CII	Tue, Aug 28, 2012	13.32	13.39	13.30	13.39
2080	NYSE	CII	Mon, Aug 27, 2012	13.38	13.40	13.36	13.38
2079	NYSE	CII	Fri, Aug 24, 2012	13.32	13.39	13.32	13.36
2078	NYSE	CII	Thu, Aug 23, 2012	13.38	13.38	13.32	13.35
2077	NYSE	CII	Wed, Aug 22, 2012	13.40	13.40	13.31	13.38
2076	NYSE	CII	Tue, Aug 21, 2012	13.38	13.45	13.36	13.41
2075	NYSE	CII	Mon, Aug 20, 2012	13.36	13.40	13.34	13.35
2074	NYSE	CII	Fri, Aug 17, 2012	13.42	13.45	13.35	13.40
2073	NYSE	CII	Thu, Aug 16, 2012	13.45	13.46	13.40	13.44
2072	NYSE	CII	Wed, Aug 15, 2012	13.41	13.45	13.38	13.45
2071	NYSE	CII	Tue, Aug 14, 2012	13.54	13.55	13.39	13.44
2070	NYSE	CII	Mon, Aug 13, 2012	13.50	13.55	13.46	13.52
2069	NYSE	CII	Fri, Aug 10, 2012	13.46	13.51	13.45	13.50
2068	NYSE	CII	Thu, Aug 9, 2012	13.42	13.51	13.42	13.46
2067	NYSE	CII	Wed, Aug 8, 2012	13.33	13.43	13.33	13.43
2066	NYSE	CII	Tue, Aug 7, 2012	13.48	13.54	13.35	13.41
2065	NYSE	CII	Mon, Aug 6, 2012	13.37	13.47	13.33	13.45
2064	NYSE	CII	Fri, Aug 3, 2012	13.41	13.43	13.29	13.34
2063	NYSE	CII	Thu, Aug 2, 2012	13.21	13.33	13.20	13.27
2062	NYSE	CII	Wed, Aug 1, 2012	13.31	13.35	13.25	13.27
2061	NYSE	CII	Tue, Jul 31, 2012	13.28	13.35	13.19	13.23
2060	NYSE	CII	Mon, Jul 30, 2012	13.31	13.34	13.25	13.32
2059	NYSE	CII	Fri, Jul 27, 2012	13.21	13.36	13.21	13.28
2058	NYSE	CII	Thu, Jul 26, 2012	13.20	13.30	13.11	13.20
2057	NYSE	CII	Wed, Jul 25, 2012	13.04	13.10	12.95	13.01
2056	NYSE	CII	Tue, Jul 24, 2012	13.10	13.12	12.94	13.00
2055	NYSE	CII	Mon, Jul 23, 2012	13.03	13.11	12.97	13.07
2054	NYSE	CII	Fri, Jul 20, 2012	13.22	13.26	13.08	13.12
2053	NYSE	CII	Thu, Jul 19, 2012	13.34	13.35	13.25	13.29
2052	NYSE	CII	Wed, Jul 18, 2012	13.16	13.29	13.13	13.26
2051	NYSE	CII	Tue, Jul 17, 2012	13.00	13.16	12.95	13.16
2050	NYSE	CII	Mon, Jul 16, 2012	12.95	12.97	12.94	12.97
2049	NYSE	CII	Fri, Jul 13, 2012	12.87	13.00	12.85	12.97
2048	NYSE	CII	Thu, Jul 12, 2012	12.72	12.85	12.70	12.80
2047	NYSE	CII	Wed, Jul 11, 2012	12.70	12.82	12.70	12.78
2046	NYSE	CII	Tue, Jul 10, 2012	12.87	12.89	12.66	12.74
2045	NYSE	CII	Mon, Jul 9, 2012	12.83	12.89	12.81	12.83
2044	NYSE	CII	Fri, Jul 6, 2012	12.77	12.90	12.75	12.87
2043	NYSE	CII	Thu, Jul 5, 2012	12.92	13.02	12.90	12.90
2042	NYSE	CII	Tue, Jul 3, 2012	12.75	12.95	12.75	12.94
2041	NYSE	CII	Mon, Jul 2, 2012	12.74	12.85	12.72	12.79
2040	NYSE	CII	Fri, Jun 29, 2012	12.86	12.93	12.73	12.80
2039	NYSE	CII	Thu, Jun 28, 2012	12.50	12.62	12.45	12.62
2038	NYSE	CII	Wed, Jun 27, 2012	12.50	12.58	12.50	12.58
2037	NYSE	CII	Tue, Jun 26, 2012	12.47	12.52	12.42	12.48
2036	NYSE	CII	Mon, Jun 25, 2012	12.44	12.51	12.39	12.42
2035	NYSE	CII	Fri, Jun 22, 2012	12.54	12.59	12.48	12.59
2034	NYSE	CII	Thu, Jun 21, 2012	12.59	12.67	12.45	12.47
2033	NYSE	CII	Wed, Jun 20, 2012	12.61	12.66	12.56	12.61
2032	NYSE	CII	Tue, Jun 19, 2012	12.54	12.65	12.54	12.61
2031	NYSE	CII	Mon, Jun 18, 2012	12.57	12.59	12.50	12.52
2030	NYSE	CII	Fri, Jun 15, 2012	12.66	12.67	12.50	12.59
2029	NYSE	CII	Thu, Jun 14, 2012	12.58	12.62	12.51	12.62
2028	NYSE	CII	Wed, Jun 13, 2012	12.53	12.60	12.49	12.56
2027	NYSE	CII	Tue, Jun 12, 2012	12.81	12.89	12.72	12.89
2026	NYSE	CII	Mon, Jun 11, 2012	12.84	12.93	12.72	12.72
2025	NYSE	CII	Fri, Jun 8, 2012	12.64	12.79	12.63	12.79
2024	NYSE	CII	Thu, Jun 7, 2012	12.67	12.74	12.61	12.64
2023	NYSE	CII	Wed, Jun 6, 2012	12.56	12.62	12.49	12.58
2022	NYSE	CII	Tue, Jun 5, 2012	12.35	12.47	12.35	12.41
2021	NYSE	CII	Mon, Jun 4, 2012	12.41	12.44	12.27	12.41
2020	NYSE	CII	Fri, Jun 1, 2012	12.52	12.53	12.12	12.40
2019	NYSE	CII	Thu, May 31, 2012	12.70	12.70	12.56	12.63
2018	NYSE	CII	Wed, May 30, 2012	12.80	12.80	12.67	12.71
2017	NYSE	CII	Tue, May 29, 2012	12.75	12.93	12.75	12.84
2016	NYSE	CII	Fri, May 25, 2012	12.76	12.82	12.70	12.76
2015	NYSE	CII	Thu, May 24, 2012	12.73	12.78	12.65	12.75
2014	NYSE	CII	Wed, May 23, 2012	12.47	12.65	12.45	12.65
2013	NYSE	CII	Tue, May 22, 2012	12.50	12.65	12.48	12.58
2012	NYSE	CII	Mon, May 21, 2012	12.42	12.49	12.40	12.47
2011	NYSE	CII	Fri, May 18, 2012	12.58	12.63	12.39	12.41
2010	NYSE	CII	Thu, May 17, 2012	12.77	12.78	12.59	12.62
2009	NYSE	CII	Wed, May 16, 2012	12.85	12.89	12.75	12.77
2008	NYSE	CII	Tue, May 15, 2012	12.88	12.90	12.75	12.82
2007	NYSE	CII	Mon, May 14, 2012	12.92	12.92	12.85	12.88
2006	NYSE	CII	Fri, May 11, 2012	13.02	13.05	12.97	13.00
2005	NYSE	CII	Thu, May 10, 2012	13.19	13.19	13.01	13.04
2004	NYSE	CII	Wed, May 9, 2012	13.02	13.08	12.96	12.98
2003	NYSE	CII	Tue, May 8, 2012	13.14	13.15	13.02	13.15
2002	NYSE	CII	Mon, May 7, 2012	13.15	13.21	13.12	13.19
2001	NYSE	CII	Fri, May 4, 2012	13.32	13.32	13.15	13.19
2000	NYSE	CII	Thu, May 3, 2012	13.42	13.42	13.31	13.36
1999	NYSE	CII	Wed, May 2, 2012	13.35	13.45	13.32	13.45
1998	NYSE	CII	Tue, May 1, 2012	13.40	13.49	13.38	13.45
1997	NYSE	CII	Mon, Apr 30, 2012	13.48	13.48	13.34	13.40
1996	NYSE	CII	Fri, Apr 27, 2012	13.45	13.45	13.39	13.44
1995	NYSE	CII	Thu, Apr 26, 2012	13.34	13.43	13.34	13.43
1994	NYSE	CII	Wed, Apr 25, 2012	13.32	13.37	13.26	13.37
1993	NYSE	CII	Tue, Apr 24, 2012	13.18	13.25	13.18	13.23
1992	NYSE	CII	Mon, Apr 23, 2012	13.15	13.17	13.10	13.17
1991	NYSE	CII	Fri, Apr 20, 2012	13.25	13.32	13.21	13.23
1990	NYSE	CII	Thu, Apr 19, 2012	13.30	13.35	13.18	13.23
1989	NYSE	CII	Wed, Apr 18, 2012	13.27	13.33	13.25	13.33
1988	NYSE	CII	Tue, Apr 17, 2012	13.12	13.34	13.12	13.34
1987	NYSE	CII	Mon, Apr 16, 2012	13.20	13.22	13.08	13.14
1986	NYSE	CII	Fri, Apr 13, 2012	13.22	13.25	13.16	13.18
1985	NYSE	CII	Thu, Apr 12, 2012	13.10	13.26	13.09	13.22
1984	NYSE	CII	Wed, Apr 11, 2012	13.16	13.21	13.12	13.12
1983	NYSE	CII	Tue, Apr 10, 2012	13.22	13.23	13.06	13.10
1982	NYSE	CII	Mon, Apr 9, 2012	13.29	13.29	13.20	13.23
1981	NYSE	CII	Thu, Apr 5, 2012	13.44	13.46	13.36	13.37
1980	NYSE	CII	Wed, Apr 4, 2012	13.48	13.49	13.42	13.46
1979	NYSE	CII	Tue, Apr 3, 2012	13.53	13.57	13.45	13.56
1978	NYSE	CII	Mon, Apr 2, 2012	13.46	13.57	13.43	13.56
1977	NYSE	CII	Fri, Mar 30, 2012	13.41	13.50	13.37	13.49
1976	NYSE	CII	Thu, Mar 29, 2012	13.34	13.35	13.30	13.35
1975	NYSE	CII	Wed, Mar 28, 2012	13.43	13.47	13.30	13.39
1974	NYSE	CII	Tue, Mar 27, 2012	13.36	13.47	13.36	13.47
1973	NYSE	CII	Mon, Mar 26, 2012	13.32	13.38	13.31	13.38
1972	NYSE	CII	Fri, Mar 23, 2012	13.34	13.34	13.27	13.29
1971	NYSE	CII	Thu, Mar 22, 2012	13.44	13.44	13.29	13.34
1970	NYSE	CII	Wed, Mar 21, 2012	13.43	13.49	13.36	13.49
1969	NYSE	CII	Tue, Mar 20, 2012	13.44	13.45	13.38	13.45
1968	NYSE	CII	Mon, Mar 19, 2012	13.46	13.53	13.43	13.51
1967	NYSE	CII	Fri, Mar 16, 2012	13.62	13.66	13.47	13.53
1966	NYSE	CII	Thu, Mar 15, 2012	13.59	13.59	13.47	13.58
1965	NYSE	CII	Wed, Mar 14, 2012	13.56	13.63	13.51	13.57
1964	NYSE	CII	Tue, Mar 13, 2012	13.49	13.68	13.41	13.68
1963	NYSE	CII	Mon, Mar 12, 2012	13.69	13.82	13.59	13.81
1962	NYSE	CII	Fri, Mar 9, 2012	13.66	13.72	13.60	13.66
1961	NYSE	CII	Thu, Mar 8, 2012	13.57	13.69	13.51	13.69
1960	NYSE	CII	Wed, Mar 7, 2012	13.48	13.54	13.41	13.53
1959	NYSE	CII	Tue, Mar 6, 2012	13.65	13.65	13.42	13.49
1958	NYSE	CII	Mon, Mar 5, 2012	13.73	13.73	13.66	13.73
1957	NYSE	CII	Fri, Mar 2, 2012	13.82	13.83	13.70	13.76
1956	NYSE	CII	Thu, Mar 1, 2012	13.83	13.88	13.78	13.84
1955	NYSE	CII	Wed, Feb 29, 2012	13.80	13.87	13.75	13.79
1954	NYSE	CII	Tue, Feb 28, 2012	13.74	13.82	13.70	13.82
1953	NYSE	CII	Mon, Feb 27, 2012	13.64	13.73	13.59	13.71
1952	NYSE	CII	Fri, Feb 24, 2012	13.67	13.73	13.66	13.71
1951	NYSE	CII	Thu, Feb 23, 2012	13.60	13.67	13.57	13.66
1950	NYSE	CII	Wed, Feb 22, 2012	13.58	13.59	13.52	13.57
1949	NYSE	CII	Tue, Feb 21, 2012	13.52	13.58	13.52	13.56
1948	NYSE	CII	Fri, Feb 17, 2012	13.54	13.58	13.49	13.52
1947	NYSE	CII	Thu, Feb 16, 2012	13.45	13.52	13.39	13.52
1946	NYSE	CII	Wed, Feb 15, 2012	13.48	13.50	13.42	13.45
1945	NYSE	CII	Tue, Feb 14, 2012	13.47	13.48	13.39	13.46
1944	NYSE	CII	Mon, Feb 13, 2012	13.45	13.52	13.42	13.48
1943	NYSE	CII	Fri, Feb 10, 2012	13.45	13.48	13.26	13.39
1942	NYSE	CII	Thu, Feb 9, 2012	13.54	13.62	13.50	13.58
1941	NYSE	CII	Wed, Feb 8, 2012	13.42	13.55	13.38	13.54
1940	NYSE	CII	Tue, Feb 7, 2012	13.33	13.44	13.32	13.44
1939	NYSE	CII	Mon, Feb 6, 2012	13.26	13.37	13.26	13.37
1938	NYSE	CII	Fri, Feb 3, 2012	13.42	13.48	13.30	13.33
1937	NYSE	CII	Thu, Feb 2, 2012	13.40	13.43	13.32	13.36
1936	NYSE	CII	Wed, Feb 1, 2012	13.43	13.48	13.40	13.42
1935	NYSE	CII	Tue, Jan 31, 2012	13.51	13.54	13.35	13.39
1934	NYSE	CII	Mon, Jan 30, 2012	13.35	13.48	13.28	13.47
1933	NYSE	CII	Fri, Jan 27, 2012	13.41	13.51	13.40	13.50
1932	NYSE	CII	Thu, Jan 26, 2012	13.62	13.62	13.42	13.47
1931	NYSE	CII	Wed, Jan 25, 2012	13.41	13.54	13.35	13.51
1930	NYSE	CII	Tue, Jan 24, 2012	13.30	13.38	13.26	13.38
1929	NYSE	CII	Mon, Jan 23, 2012	13.23	13.40	13.21	13.36
1928	NYSE	CII	Fri, Jan 20, 2012	13.23	13.26	13.18	13.25
1927	NYSE	CII	Thu, Jan 19, 2012	13.10	13.25	13.10	13.22
1926	NYSE	CII	Wed, Jan 18, 2012	13.05	13.09	12.92	13.08
1925	NYSE	CII	Tue, Jan 17, 2012	12.94	12.97	12.90	12.91
1924	NYSE	CII	Fri, Jan 13, 2012	12.82	12.87	12.77	12.84
1923	NYSE	CII	Thu, Jan 12, 2012	12.88	12.97	12.86	12.90
1922	NYSE	CII	Wed, Jan 11, 2012	12.92	12.97	12.87	12.90
1921	NYSE	CII	Tue, Jan 10, 2012	12.94	13.11	12.90	12.97
1920	NYSE	CII	Mon, Jan 9, 2012	12.73	12.86	12.70	12.85
1919	NYSE	CII	Fri, Jan 6, 2012	12.66	12.73	12.61	12.67
1918	NYSE	CII	Thu, Jan 5, 2012	12.56	12.68	12.54	12.63
1917	NYSE	CII	Wed, Jan 4, 2012	12.58	12.59	12.47	12.56
1916	NYSE	CII	Tue, Jan 3, 2012	12.42	12.54	12.42	12.52
1915	NYSE	CII	Fri, Dec 30, 2011	12.37	12.37	12.27	12.30
1914	NYSE	CII	Thu, Dec 29, 2011	12.25	12.29	12.22	12.28
1913	NYSE	CII	Wed, Dec 28, 2011	12.38	12.40	12.21	12.24
1912	NYSE	CII	Tue, Dec 27, 2011	12.34	12.44	12.33	12.43
1911	NYSE	CII	Fri, Dec 23, 2011	12.25	12.38	12.24	12.34
1910	NYSE	CII	Thu, Dec 22, 2011	12.17	12.22	12.13	12.22
1909	NYSE	CII	Wed, Dec 21, 2011	12.10	12.12	12.02	12.11
1908	NYSE	CII	Tue, Dec 20, 2011	12.06	12.12	12.04	12.12
1907	NYSE	CII	Mon, Dec 19, 2011	12.13	12.13	11.88	11.89
1906	NYSE	CII	Fri, Dec 16, 2011	12.07	12.12	12.01	12.06
1905	NYSE	CII	Thu, Dec 15, 2011	12.49	12.49	12.37	12.37
1904	NYSE	CII	Wed, Dec 14, 2011	12.36	12.47	12.35	12.38
1903	NYSE	CII	Tue, Dec 13, 2011	12.53	12.59	12.38	12.48
1902	NYSE	CII	Mon, Dec 12, 2011	12.59	12.59	12.38	12.45
1901	NYSE	CII	Fri, Dec 9, 2011	12.50	12.73	12.50	12.68
1900	NYSE	CII	Thu, Dec 8, 2011	12.58	12.61	12.45	12.48
1899	NYSE	CII	Wed, Dec 7, 2011	12.62	12.69	12.50	12.64
1898	NYSE	CII	Tue, Dec 6, 2011	12.51	12.61	12.51	12.60
1897	NYSE	CII	Mon, Dec 5, 2011	12.62	12.68	12.51	12.55
1896	NYSE	CII	Fri, Dec 2, 2011	12.55	12.63	12.52	12.52
1895	NYSE	CII	Thu, Dec 1, 2011	12.48	12.52	12.47	12.50
1894	NYSE	CII	Wed, Nov 30, 2011	12.35	12.54	12.35	12.47
1893	NYSE	CII	Tue, Nov 29, 2011	12.15	12.25	12.13	12.14
1892	NYSE	CII	Mon, Nov 28, 2011	12.14	12.22	12.12	12.17
1891	NYSE	CII	Fri, Nov 25, 2011	11.83	11.95	11.83	11.89
1890	NYSE	CII	Wed, Nov 23, 2011	11.98	11.99	11.85	11.88
1889	NYSE	CII	Tue, Nov 22, 2011	12.08	12.15	12.03	12.05
1888	NYSE	CII	Mon, Nov 21, 2011	12.13	12.13	11.96	12.08
1887	NYSE	CII	Fri, Nov 18, 2011	12.29	12.29	12.15	12.17
1886	NYSE	CII	Thu, Nov 17, 2011	12.44	12.44	12.15	12.24
1885	NYSE	CII	Wed, Nov 16, 2011	12.47	12.54	12.39	12.42
1884	NYSE	CII	Tue, Nov 15, 2011	12.33	12.57	12.32	12.57
1883	NYSE	CII	Mon, Nov 14, 2011	12.41	12.44	12.32	12.38
1882	NYSE	CII	Fri, Nov 11, 2011	12.50	12.53	12.46	12.46
1881	NYSE	CII	Thu, Nov 10, 2011	12.36	12.38	12.24	12.32
1880	NYSE	CII	Wed, Nov 9, 2011	12.31	12.37	12.19	12.22
1879	NYSE	CII	Tue, Nov 8, 2011	12.44	12.59	12.41	12.59
1878	NYSE	CII	Mon, Nov 7, 2011	12.37	12.45	12.32	12.43
1877	NYSE	CII	Fri, Nov 4, 2011	12.31	12.44	12.28	12.44
1876	NYSE	CII	Thu, Nov 3, 2011	12.39	12.49	12.26	12.44
1875	NYSE	CII	Wed, Nov 2, 2011	12.26	12.39	12.25	12.35
1874	NYSE	CII	Tue, Nov 1, 2011	12.04	12.27	12.04	12.16
1873	NYSE	CII	Mon, Oct 31, 2011	12.62	12.62	12.38	12.38
1872	NYSE	CII	Fri, Oct 28, 2011	12.55	12.72	12.55	12.70
1871	NYSE	CII	Thu, Oct 27, 2011	12.78	12.78	12.63	12.70
1870	NYSE	CII	Wed, Oct 26, 2011	12.44	12.50	12.29	12.45
1869	NYSE	CII	Tue, Oct 25, 2011	12.52	12.52	12.29	12.33
1868	NYSE	CII	Mon, Oct 24, 2011	12.48	12.61	12.48	12.61
1867	NYSE	CII	Fri, Oct 21, 2011	12.40	12.47	12.36	12.47
1866	NYSE	CII	Thu, Oct 20, 2011	12.21	12.28	12.10	12.26
1865	NYSE	CII	Wed, Oct 19, 2011	12.30	12.35	12.14	12.19
1864	NYSE	CII	Tue, Oct 18, 2011	12.15	12.31	12.06	12.29
1863	NYSE	CII	Mon, Oct 17, 2011	12.31	12.32	12.10	12.14
1862	NYSE	CII	Fri, Oct 14, 2011	12.34	12.34	12.21	12.34
1861	NYSE	CII	Thu, Oct 13, 2011	12.03	12.17	11.96	12.15
1860	NYSE	CII	Wed, Oct 12, 2011	12.12	12.24	12.10	12.18
1859	NYSE	CII	Tue, Oct 11, 2011	11.96	12.15	11.96	12.08
1858	NYSE	CII	Mon, Oct 10, 2011	11.95	12.13	11.93	12.06
1857	NYSE	CII	Fri, Oct 7, 2011	11.79	11.86	11.70	11.79
1856	NYSE	CII	Thu, Oct 6, 2011	11.52	11.79	11.46	11.79
1855	NYSE	CII	Wed, Oct 5, 2011	11.39	11.62	11.39	11.59
1854	NYSE	CII	Tue, Oct 4, 2011	11.34	11.40	11.02	11.40
1853	NYSE	CII	Mon, Oct 3, 2011	11.57	11.82	11.41	11.47
1852	NYSE	CII	Fri, Sep 30, 2011	11.81	11.88	11.71	11.81
1851	NYSE	CII	Thu, Sep 29, 2011	11.99	12.05	11.71	11.87
1850	NYSE	CII	Wed, Sep 28, 2011	11.98	12.08	11.80	11.80
1849	NYSE	CII	Tue, Sep 27, 2011	12.03	12.18	11.94	11.95
1848	NYSE	CII	Mon, Sep 26, 2011	11.81	11.85	11.62	11.83
1847	NYSE	CII	Fri, Sep 23, 2011	11.56	11.75	11.51	11.75
1846	NYSE	CII	Thu, Sep 22, 2011	11.63	11.68	11.45	11.68
1845	NYSE	CII	Wed, Sep 21, 2011	12.25	12.27	11.94	11.95
1844	NYSE	CII	Tue, Sep 20, 2011	12.30	12.34	12.18	12.25
1843	NYSE	CII	Mon, Sep 19, 2011	12.23	12.26	12.11	12.24
1842	NYSE	CII	Fri, Sep 16, 2011	12.32	12.40	12.27	12.35
1841	NYSE	CII	Thu, Sep 15, 2011	12.25	12.33	12.13	12.33
1840	NYSE	CII	Wed, Sep 14, 2011	12.16	12.32	12.05	12.21
1839	NYSE	CII	Tue, Sep 13, 2011	12.06	12.10	11.95	12.05
1838	NYSE	CII	Mon, Sep 12, 2011	12.19	12.35	12.19	12.34
1837	NYSE	CII	Fri, Sep 9, 2011	12.43	12.44	12.25	12.35
1836	NYSE	CII	Thu, Sep 8, 2011	12.54	12.67	12.50	12.53
1835	NYSE	CII	Wed, Sep 7, 2011	12.44	12.74	12.42	12.64
1834	NYSE	CII	Tue, Sep 6, 2011	12.25	12.37	12.15	12.33
1833	NYSE	CII	Fri, Sep 2, 2011	12.49	12.61	12.47	12.52
1832	NYSE	CII	Thu, Sep 1, 2011	12.84	12.93	12.75	12.77
1831	NYSE	CII	Wed, Aug 31, 2011	12.95	13.01	12.80	12.83
1830	NYSE	CII	Tue, Aug 30, 2011	12.80	12.88	12.70	12.83
1829	NYSE	CII	Mon, Aug 29, 2011	12.65	12.88	12.63	12.83
1828	NYSE	CII	Fri, Aug 26, 2011	12.26	12.51	12.15	12.49
1827	NYSE	CII	Thu, Aug 25, 2011	12.55	12.55	12.26	12.31
1826	NYSE	CII	Wed, Aug 24, 2011	12.37	12.47	12.27	12.46
1825	NYSE	CII	Tue, Aug 23, 2011	12.07	12.37	11.96	12.37
1824	NYSE	CII	Mon, Aug 22, 2011	12.15	12.20	11.89	11.98
1823	NYSE	CII	Fri, Aug 19, 2011	12.07	12.25	11.88	11.94
1822	NYSE	CII	Thu, Aug 18, 2011	12.46	12.46	12.05	12.14
1821	NYSE	CII	Wed, Aug 17, 2011	12.76	12.90	12.68	12.74
1820	NYSE	CII	Tue, Aug 16, 2011	12.65	12.78	12.53	12.73
1819	NYSE	CII	Mon, Aug 15, 2011	12.63	12.77	12.56	12.77
1818	NYSE	CII	Fri, Aug 12, 2011	12.35	12.45	12.23	12.45
1817	NYSE	CII	Thu, Aug 11, 2011	11.73	12.28	11.69	12.18
1816	NYSE	CII	Wed, Aug 10, 2011	11.75	11.94	11.57	11.69
1815	NYSE	CII	Tue, Aug 9, 2011	11.22	11.96	10.84	11.96
1814	NYSE	CII	Mon, Aug 8, 2011	12.18	12.18	11.21	11.25
1813	NYSE	CII	Fri, Aug 5, 2011	12.60	12.71	12.10	12.54
1812	NYSE	CII	Thu, Aug 4, 2011	12.97	13.00	12.56	12.60
1811	NYSE	CII	Wed, Aug 3, 2011	13.14	13.23	12.91	13.14
1810	NYSE	CII	Tue, Aug 2, 2011	13.30	13.42	13.12	13.16
1809	NYSE	CII	Mon, Aug 1, 2011	13.52	13.53	13.20	13.35
1808	NYSE	CII	Fri, Jul 29, 2011	13.36	13.44	13.10	13.31
1807	NYSE	CII	Thu, Jul 28, 2011	13.56	13.68	13.46	13.49
1806	NYSE	CII	Wed, Jul 27, 2011	13.80	13.81	13.57	13.61
1805	NYSE	CII	Tue, Jul 26, 2011	13.90	14.04	13.83	13.88
1804	NYSE	CII	Mon, Jul 25, 2011	13.94	14.01	13.88	13.88
1803	NYSE	CII	Fri, Jul 22, 2011	14.15	14.16	14.02	14.05
1802	NYSE	CII	Thu, Jul 21, 2011	14.07	14.24	14.03	14.12
1801	NYSE	CII	Wed, Jul 20, 2011	14.08	14.08	13.95	14.00
1800	NYSE	CII	Tue, Jul 19, 2011	13.88	14.02	13.88	14.01
1799	NYSE	CII	Mon, Jul 18, 2011	14.00	14.00	13.79	13.86
1798	NYSE	CII	Fri, Jul 15, 2011	14.17	14.19	13.98	14.03
1797	NYSE	CII	Thu, Jul 14, 2011	14.16	14.26	14.05	14.09
1796	NYSE	CII	Wed, Jul 13, 2011	14.27	14.29	14.12	14.12
1795	NYSE	CII	Tue, Jul 12, 2011	14.23	14.34	14.18	14.22
1794	NYSE	CII	Mon, Jul 11, 2011	14.48	14.49	14.24	14.30
1793	NYSE	CII	Fri, Jul 8, 2011	14.46	14.57	14.42	14.57
1792	NYSE	CII	Thu, Jul 7, 2011	14.58	14.73	14.51	14.58
1791	NYSE	CII	Wed, Jul 6, 2011	14.60	14.69	14.35	14.40
1790	NYSE	CII	Tue, Jul 5, 2011	14.61	14.64	14.50	14.54
1789	NYSE	CII	Fri, Jul 1, 2011	14.42	14.64	14.42	14.60
1788	NYSE	CII	Thu, Jun 30, 2011	14.38	14.52	14.30	14.52
1787	NYSE	CII	Wed, Jun 29, 2011	14.15	14.29	14.12	14.29
1786	NYSE	CII	Tue, Jun 28, 2011	14.01	14.15	14.00	14.15
1785	NYSE	CII	Mon, Jun 27, 2011	13.80	14.02	13.80	13.96
1784	NYSE	CII	Fri, Jun 24, 2011	13.85	13.88	13.74	13.78
1783	NYSE	CII	Thu, Jun 23, 2011	13.73	13.84	13.59	13.84
1782	NYSE	CII	Wed, Jun 22, 2011	13.63	13.86	13.62	13.82
1781	NYSE	CII	Tue, Jun 21, 2011	13.33	13.65	13.33	13.65
1780	NYSE	CII	Mon, Jun 20, 2011	13.43	13.60	13.26	13.28
1779	NYSE	CII	Fri, Jun 17, 2011	13.67	13.67	13.41	13.49
1778	NYSE	CII	Thu, Jun 16, 2011	13.62	13.67	13.49	13.55
1777	NYSE	CII	Wed, Jun 15, 2011	13.85	13.86	13.59	13.64
1776	NYSE	CII	Tue, Jun 14, 2011	13.62	14.00	13.62	13.94
1775	NYSE	CII	Mon, Jun 13, 2011	14.08	14.19	13.55	13.56
1774	NYSE	CII	Fri, Jun 10, 2011	14.52	14.62	14.36	14.37
1773	NYSE	CII	Thu, Jun 9, 2011	14.48	14.65	14.46	14.60
1772	NYSE	CII	Wed, Jun 8, 2011	14.60	14.65	14.48	14.48
1771	NYSE	CII	Tue, Jun 7, 2011	14.68	14.88	14.60	14.64
1770	NYSE	CII	Mon, Jun 6, 2011	14.88	14.92	14.61	14.66
1769	NYSE	CII	Fri, Jun 3, 2011	14.88	15.04	14.88	14.93
1768	NYSE	CII	Thu, Jun 2, 2011	15.36	15.36	15.00	15.13
1767	NYSE	CII	Wed, Jun 1, 2011	15.61	15.66	15.50	15.55
1766	NYSE	CII	Tue, May 31, 2011	15.68	15.70	15.59	15.61
1765	NYSE	CII	Fri, May 27, 2011	15.56	15.68	15.56	15.60
1764	NYSE	CII	Thu, May 26, 2011	15.51	15.60	15.46	15.55
1763	NYSE	CII	Wed, May 25, 2011	15.38	15.50	15.35	15.47
1762	NYSE	CII	Tue, May 24, 2011	15.35	15.50	15.35	15.38
1761	NYSE	CII	Mon, May 23, 2011	15.36	15.38	15.28	15.34
1760	NYSE	CII	Fri, May 20, 2011	15.45	15.47	15.36	15.43
1759	NYSE	CII	Thu, May 19, 2011	15.45	15.52	15.36	15.42
1758	NYSE	CII	Wed, May 18, 2011	15.40	15.49	15.35	15.45
1757	NYSE	CII	Tue, May 17, 2011	15.36	15.42	15.29	15.34
1756	NYSE	CII	Mon, May 16, 2011	15.42	15.56	15.36	15.37
1755	NYSE	CII	Fri, May 13, 2011	15.54	15.57	15.37	15.43
1754	NYSE	CII	Thu, May 12, 2011	15.40	15.50	15.30	15.50
1753	NYSE	CII	Wed, May 11, 2011	15.51	15.51	15.30	15.43
1752	NYSE	CII	Tue, May 10, 2011	15.47	15.55	15.42	15.55
1751	NYSE	CII	Mon, May 9, 2011	15.25	15.40	15.23	15.40
1750	NYSE	CII	Fri, May 6, 2011	15.27	15.36	15.22	15.27
1749	NYSE	CII	Thu, May 5, 2011	15.22	15.33	15.20	15.22
1748	NYSE	CII	Wed, May 4, 2011	15.43	15.43	15.25	15.29
1747	NYSE	CII	Tue, May 3, 2011	15.50	15.50	15.39	15.43
1746	NYSE	CII	Mon, May 2, 2011	15.55	15.60	15.48	15.55
1745	NYSE	CII	Fri, Apr 29, 2011	15.52	15.54	15.45	15.50
1744	NYSE	CII	Thu, Apr 28, 2011	15.28	15.40	15.22	15.37
1743	NYSE	CII	Wed, Apr 27, 2011	15.31	15.35	15.22	15.33
1742	NYSE	CII	Tue, Apr 26, 2011	15.28	15.36	15.22	15.26
1741	NYSE	CII	Mon, Apr 25, 2011	15.18	15.35	15.18	15.30
1740	NYSE	CII	Thu, Apr 21, 2011	15.33	15.33	15.18	15.22
1739	NYSE	CII	Wed, Apr 20, 2011	15.06	15.28	15.06	15.25
1738	NYSE	CII	Tue, Apr 19, 2011	15.02	15.03	14.98	15.02
1737	NYSE	CII	Mon, Apr 18, 2011	14.95	15.00	14.85	15.00
1736	NYSE	CII	Fri, Apr 15, 2011	15.03	15.04	14.96	14.98
1735	NYSE	CII	Thu, Apr 14, 2011	14.92	15.03	14.96	15.03
1734	NYSE	CII	Wed, Apr 13, 2011	15.05	15.06	14.95	15.00
1733	NYSE	CII	Tue, Apr 12, 2011	15.09	15.13	15.00	15.04
1732	NYSE	CII	Mon, Apr 11, 2011	15.08	15.13	15.04	15.13
1731	NYSE	CII	Fri, Apr 8, 2011	15.10	15.19	15.03	15.10
1730	NYSE	CII	Thu, Apr 7, 2011	15.14	15.17	15.08	15.08
1729	NYSE	CII	Wed, Apr 6, 2011	15.17	15.17	15.08	15.17
1728	NYSE	CII	Tue, Apr 5, 2011	15.00	15.11	15.00	15.07
1727	NYSE	CII	Mon, Apr 4, 2011	15.06	15.11	14.95	15.03
1726	NYSE	CII	Fri, Apr 1, 2011	15.08	15.15	15.02	15.05
1725	NYSE	CII	Thu, Mar 31, 2011	15.29	15.29	15.05	15.05
1724	NYSE	CII	Wed, Mar 30, 2011	15.18	15.25	15.11	15.25
1723	NYSE	CII	Tue, Mar 29, 2011	15.10	15.15	15.05	15.11
1722	NYSE	CII	Mon, Mar 28, 2011	15.10	15.15	15.01	15.09
1721	NYSE	CII	Fri, Mar 25, 2011	15.04	15.10	15.00	15.05
1720	NYSE	CII	Thu, Mar 24, 2011	15.16	15.17	15.00	15.04
1719	NYSE	CII	Wed, Mar 23, 2011	15.07	15.15	15.00	15.13
1718	NYSE	CII	Tue, Mar 22, 2011	15.00	15.07	14.94	15.07
1717	NYSE	CII	Mon, Mar 21, 2011	14.91	15.07	14.91	15.00
1716	NYSE	CII	Fri, Mar 18, 2011	14.92	14.98	14.80	14.86
1715	NYSE	CII	Thu, Mar 17, 2011	14.80	14.96	14.74	14.85
1714	NYSE	CII	Wed, Mar 16, 2011	14.87	14.89	14.54	14.67
1713	NYSE	CII	Tue, Mar 15, 2011	14.68	14.95	14.60	14.93
1712	NYSE	CII	Mon, Mar 14, 2011	15.02	15.11	14.82	14.92
1711	NYSE	CII	Fri, Mar 11, 2011	14.94	15.23	14.93	15.12
1710	NYSE	CII	Thu, Mar 10, 2011	15.58	15.65	15.36	15.44
1709	NYSE	CII	Wed, Mar 9, 2011	15.61	15.68	15.60	15.62
1708	NYSE	CII	Tue, Mar 8, 2011	15.49	15.69	15.43	15.69
1707	NYSE	CII	Mon, Mar 7, 2011	15.43	15.56	15.43	15.53
1706	NYSE	CII	Fri, Mar 4, 2011	15.43	15.48	15.36	15.47
1705	NYSE	CII	Thu, Mar 3, 2011	15.42	15.50	15.40	15.50
1704	NYSE	CII	Wed, Mar 2, 2011	15.25	15.41	15.22	15.40
1703	NYSE	CII	Tue, Mar 1, 2011	15.26	15.28	15.15	15.23
1702	NYSE	CII	Mon, Feb 28, 2011	15.14	15.30	15.12	15.30
1701	NYSE	CII	Fri, Feb 25, 2011	15.12	15.20	15.12	15.16
1700	NYSE	CII	Thu, Feb 24, 2011	15.19	15.21	15.06	15.15
1699	NYSE	CII	Wed, Feb 23, 2011	15.11	15.22	15.08	15.21
1698	NYSE	CII	Tue, Feb 22, 2011	15.29	15.33	15.10	15.17
1697	NYSE	CII	Fri, Feb 18, 2011	15.36	15.48	15.36	15.37
1696	NYSE	CII	Thu, Feb 17, 2011	15.45	15.50	15.35	15.38
1695	NYSE	CII	Wed, Feb 16, 2011	15.41	15.49	15.41	15.46
1694	NYSE	CII	Tue, Feb 15, 2011	15.34	15.42	15.31	15.42
1693	NYSE	CII	Mon, Feb 14, 2011	15.36	15.45	15.34	15.38
1692	NYSE	CII	Fri, Feb 11, 2011	15.30	15.43	15.18	15.42
1691	NYSE	CII	Thu, Feb 10, 2011	15.24	15.43	15.18	15.43
1690	NYSE	CII	Wed, Feb 9, 2011	15.20	15.33	15.18	15.29
1689	NYSE	CII	Tue, Feb 8, 2011	15.16	15.33	15.09	15.33
1688	NYSE	CII	Mon, Feb 7, 2011	15.07	15.20	15.05	15.20
1687	NYSE	CII	Fri, Feb 4, 2011	15.04	15.05	14.94	15.05
1686	NYSE	CII	Thu, Feb 3, 2011	14.92	15.02	14.85	15.01
1685	NYSE	CII	Wed, Feb 2, 2011	14.84	14.92	14.83	14.92
1684	NYSE	CII	Tue, Feb 1, 2011	14.70	14.93	14.70	14.90
1683	NYSE	CII	Mon, Jan 31, 2011	14.66	14.72	14.63	14.69
1682	NYSE	CII	Fri, Jan 28, 2011	14.85	14.88	14.64	14.65
1681	NYSE	CII	Thu, Jan 27, 2011	14.73	14.86	14.73	14.85
1680	NYSE	CII	Wed, Jan 26, 2011	14.63	14.81	14.63	14.81
1679	NYSE	CII	Tue, Jan 25, 2011	14.87	14.89	14.62	14.65
1678	NYSE	CII	Mon, Jan 24, 2011	14.77	14.96	14.77	14.96
1677	NYSE	CII	Fri, Jan 21, 2011	14.82	14.91	14.79	14.82
1676	NYSE	CII	Thu, Jan 20, 2011	14.76	14.85	14.70	14.85
1675	NYSE	CII	Wed, Jan 19, 2011	14.88	14.88	14.75	14.84
1674	NYSE	CII	Tue, Jan 18, 2011	14.97	14.97	14.84	14.86
1673	NYSE	CII	Fri, Jan 14, 2011	14.95	15.00	14.90	14.99
1672	NYSE	CII	Thu, Jan 13, 2011	14.90	15.04	14.86	14.99
1671	NYSE	CII	Wed, Jan 12, 2011	14.86	14.96	14.85	14.95
1670	NYSE	CII	Tue, Jan 11, 2011	14.78	14.86	14.78	14.85
1669	NYSE	CII	Mon, Jan 10, 2011	14.83	14.88	14.74	14.79
1668	NYSE	CII	Fri, Jan 7, 2011	14.73	14.92	14.72	14.92
1667	NYSE	CII	Thu, Jan 6, 2011	14.87	14.93	14.75	14.79
1666	NYSE	CII	Wed, Jan 5, 2011	14.84	14.95	14.81	14.94
1665	NYSE	CII	Tue, Jan 4, 2011	15.02	15.14	14.86	14.97
1664	NYSE	CII	Mon, Jan 3, 2011	14.92	15.11	14.86	15.11
1663	NYSE	CII	Fri, Dec 31, 2010	14.82	14.85	14.72	14.85
1662	NYSE	CII	Thu, Dec 30, 2010	14.69	14.80	14.65	14.80
1661	NYSE	CII	Wed, Dec 29, 2010	14.74	14.77	14.62	14.77
1660	NYSE	CII	Tue, Dec 28, 2010	14.82	14.83	14.69	14.69
1659	NYSE	CII	Mon, Dec 27, 2010	14.79	14.91	14.69	14.79
1658	NYSE	CII	Thu, Dec 23, 2010	14.85	14.92	14.75	14.78
1657	NYSE	CII	Wed, Dec 22, 2010	14.65	14.91	14.65	14.86
1656	NYSE	CII	Tue, Dec 21, 2010	14.85	14.89	14.61	14.68
1655	NYSE	CII	Mon, Dec 20, 2010	15.19	15.19	14.80	14.81
1654	NYSE	CII	Fri, Dec 17, 2010	15.42	15.51	15.01	15.06
1653	NYSE	CII	Thu, Dec 16, 2010	15.72	15.88	15.71	15.80
1652	NYSE	CII	Wed, Dec 15, 2010	15.79	15.82	15.70	15.75
1651	NYSE	CII	Tue, Dec 14, 2010	15.69	15.87	15.68	15.83
1650	NYSE	CII	Mon, Dec 13, 2010	15.84	15.85	15.64	15.71
1649	NYSE	CII	Fri, Dec 10, 2010	15.63	15.70	15.63	15.70
1648	NYSE	CII	Thu, Dec 9, 2010	15.55	15.75	15.55	15.67
1647	NYSE	CII	Wed, Dec 8, 2010	15.75	15.77	15.50	15.57
1646	NYSE	CII	Tue, Dec 7, 2010	15.78	15.80	15.69	15.73
1645	NYSE	CII	Mon, Dec 6, 2010	15.61	15.75	15.52	15.73
1644	NYSE	CII	Fri, Dec 3, 2010	15.61	15.70	15.59	15.67
1643	NYSE	CII	Thu, Dec 2, 2010	15.67	15.75	15.58	15.67
1642	NYSE	CII	Wed, Dec 1, 2010	15.72	15.80	15.65	15.72
1641	NYSE	CII	Tue, Nov 30, 2010	15.58	15.65	15.50	15.57
1640	NYSE	CII	Mon, Nov 29, 2010	15.59	15.66	15.45	15.66
1639	NYSE	CII	Fri, Nov 26, 2010	15.50	15.65	15.46	15.64
1638	NYSE	CII	Wed, Nov 24, 2010	15.53	15.69	15.46	15.54
1637	NYSE	CII	Tue, Nov 23, 2010	15.48	15.53	15.36	15.50
1636	NYSE	CII	Mon, Nov 22, 2010	15.44	15.54	15.32	15.54
1635	NYSE	CII	Fri, Nov 19, 2010	15.43	15.49	15.23	15.49
1634	NYSE	CII	Thu, Nov 18, 2010	15.30	15.48	15.26	15.42
1633	NYSE	CII	Wed, Nov 17, 2010	15.16	15.24	15.11	15.21
1632	NYSE	CII	Tue, Nov 16, 2010	15.08	15.15	14.86	15.15
1631	NYSE	CII	Mon, Nov 15, 2010	15.12	15.25	15.09	15.19
1630	NYSE	CII	Fri, Nov 12, 2010	15.24	15.30	15.14	15.20
1629	NYSE	CII	Thu, Nov 11, 2010	15.21	15.35	15.17	15.34
1628	NYSE	CII	Wed, Nov 10, 2010	15.24	15.32	15.15	15.28
1627	NYSE	CII	Tue, Nov 9, 2010	15.37	15.40	15.18	15.27
1626	NYSE	CII	Mon, Nov 8, 2010	15.24	15.34	15.18	15.34
1625	NYSE	CII	Fri, Nov 5, 2010	15.28	15.31	15.20	15.31
1624	NYSE	CII	Thu, Nov 4, 2010	15.21	15.30	15.21	15.28
1623	NYSE	CII	Wed, Nov 3, 2010	15.05	15.18	15.01	15.17
1622	NYSE	CII	Tue, Nov 2, 2010	15.28	15.37	14.98	15.08
1621	NYSE	CII	Mon, Nov 1, 2010	15.06	15.13	14.89	14.94
1620	NYSE	CII	Fri, Oct 29, 2010	15.12	15.19	14.98	15.04
1619	NYSE	CII	Thu, Oct 28, 2010	15.08	15.15	14.96	15.15
1618	NYSE	CII	Wed, Oct 27, 2010	15.04	15.05	14.92	15.00
1617	NYSE	CII	Tue, Oct 26, 2010	14.90	15.10	14.87	15.10
1616	NYSE	CII	Mon, Oct 25, 2010	14.97	14.99	14.87	14.92
1615	NYSE	CII	Fri, Oct 22, 2010	14.75	14.91	14.74	14.91
1614	NYSE	CII	Thu, Oct 21, 2010	14.80	14.88	14.66	14.76
1613	NYSE	CII	Wed, Oct 20, 2010	15.10	15.34	14.60	14.71
1612	NYSE	CII	Tue, Oct 19, 2010	14.67	14.72	14.62	14.68
1611	NYSE	CII	Mon, Oct 18, 2010	14.61	14.74	14.61	14.73
1610	NYSE	CII	Fri, Oct 15, 2010	14.68	14.70	14.56	14.65
1609	NYSE	CII	Thu, Oct 14, 2010	14.63	14.73	14.61	14.70
1608	NYSE	CII	Wed, Oct 13, 2010	14.72	14.74	14.66	14.66
1607	NYSE	CII	Tue, Oct 12, 2010	14.67	14.71	14.60	14.70
1606	NYSE	CII	Mon, Oct 11, 2010	14.77	14.77	14.65	14.74
1605	NYSE	CII	Fri, Oct 8, 2010	14.59	14.70	14.59	14.69
1604	NYSE	CII	Thu, Oct 7, 2010	14.62	14.67	14.51	14.65
1603	NYSE	CII	Wed, Oct 6, 2010	14.57	14.68	14.54	14.62
1602	NYSE	CII	Tue, Oct 5, 2010	14.51	14.73	14.51	14.62
1601	NYSE	CII	Mon, Oct 4, 2010	14.50	14.60	14.36	14.49
1600	NYSE	CII	Fri, Oct 1, 2010	14.71	14.72	14.57	14.61
1599	NYSE	CII	Thu, Sep 30, 2010	14.82	14.83	14.60	14.66
1598	NYSE	CII	Wed, Sep 29, 2010	14.61	14.70	14.60	14.68
1597	NYSE	CII	Tue, Sep 28, 2010	14.65	14.71	14.59	14.65
1596	NYSE	CII	Mon, Sep 27, 2010	14.67	14.72	14.60	14.64
1595	NYSE	CII	Fri, Sep 24, 2010	14.68	14.75	14.55	14.60
1594	NYSE	CII	Thu, Sep 23, 2010	14.69	14.77	14.47	14.58
1593	NYSE	CII	Wed, Sep 22, 2010	14.86	14.86	14.64	14.73
1592	NYSE	CII	Tue, Sep 21, 2010	14.76	14.81	14.65	14.81
1591	NYSE	CII	Mon, Sep 20, 2010	14.69	14.86	14.58	14.86
1590	NYSE	CII	Fri, Sep 17, 2010	14.55	14.70	14.42	14.65
1589	NYSE	CII	Thu, Sep 16, 2010	14.32	14.56	14.32	14.47
1588	NYSE	CII	Wed, Sep 15, 2010	14.45	14.47	14.32	14.40
1587	NYSE	CII	Tue, Sep 14, 2010	14.63	14.68	14.45	14.52
1586	NYSE	CII	Mon, Sep 13, 2010	14.88	14.88	14.63	14.65
1585	NYSE	CII	Fri, Sep 10, 2010	15.34	15.34	15.15	15.23
1584	NYSE	CII	Thu, Sep 9, 2010	15.39	15.45	15.23	15.29
1583	NYSE	CII	Wed, Sep 8, 2010	15.33	15.42	15.28	15.36
1582	NYSE	CII	Tue, Sep 7, 2010	15.27	15.36	15.09	15.33
1581	NYSE	CII	Fri, Sep 3, 2010	15.24	15.37	15.16	15.34
1580	NYSE	CII	Thu, Sep 2, 2010	14.88	15.14	14.80	15.14
1579	NYSE	CII	Wed, Sep 1, 2010	14.52	14.89	14.50	14.81
1578	NYSE	CII	Tue, Aug 31, 2010	14.33	14.46	14.26	14.37
1577	NYSE	CII	Mon, Aug 30, 2010	14.56	14.56	14.33	14.35
1576	NYSE	CII	Fri, Aug 27, 2010	14.52	14.57	14.41	14.45
1575	NYSE	CII	Thu, Aug 26, 2010	14.58	14.66	14.40	14.46
1574	NYSE	CII	Wed, Aug 25, 2010	14.48	14.60	14.42	14.57
1573	NYSE	CII	Tue, Aug 24, 2010	14.51	14.66	14.40	14.50
1572	NYSE	CII	Mon, Aug 23, 2010	14.59	14.69	14.43	14.58
1571	NYSE	CII	Fri, Aug 20, 2010	14.52	14.55	14.40	14.55
1570	NYSE	CII	Thu, Aug 19, 2010	14.77	14.80	14.48	14.52
1569	NYSE	CII	Wed, Aug 18, 2010	14.73	14.90	14.68	14.79
1568	NYSE	CII	Tue, Aug 17, 2010	14.64	14.79	14.55	14.69
1567	NYSE	CII	Mon, Aug 16, 2010	14.59	14.67	14.56	14.64
1566	NYSE	CII	Fri, Aug 13, 2010	14.45	14.68	14.43	14.68
1565	NYSE	CII	Thu, Aug 12, 2010	14.20	14.45	14.15	14.41
1564	NYSE	CII	Wed, Aug 11, 2010	14.49	14.57	14.18	14.42
1563	NYSE	CII	Tue, Aug 10, 2010	14.73	14.85	14.61	14.73
1562	NYSE	CII	Mon, Aug 9, 2010	14.70	14.90	14.57	14.90
1561	NYSE	CII	Fri, Aug 6, 2010	14.53	14.70	14.48	14.63
1560	NYSE	CII	Thu, Aug 5, 2010	14.62	14.65	14.52	14.65
1559	NYSE	CII	Wed, Aug 4, 2010	14.55	14.67	14.55	14.65
1558	NYSE	CII	Tue, Aug 3, 2010	14.45	14.56	14.40	14.56
1557	NYSE	CII	Mon, Aug 2, 2010	14.42	14.53	14.38	14.49
1556	NYSE	CII	Fri, Jul 30, 2010	14.00	14.29	13.96	14.29
1555	NYSE	CII	Thu, Jul 29, 2010	14.17	14.24	14.00	14.12
1554	NYSE	CII	Wed, Jul 28, 2010	14.19	14.25	14.06	14.13
1553	NYSE	CII	Tue, Jul 27, 2010	14.41	14.44	14.16	14.18
1552	NYSE	CII	Mon, Jul 26, 2010	14.14	14.38	14.14	14.38
1551	NYSE	CII	Fri, Jul 23, 2010	14.00	14.19	14.00	14.17
1550	NYSE	CII	Thu, Jul 22, 2010	14.02	14.14	13.99	14.06
1549	NYSE	CII	Wed, Jul 21, 2010	14.01	14.03	13.78	13.85
1548	NYSE	CII	Tue, Jul 20, 2010	13.68	13.95	13.65	13.94
1547	NYSE	CII	Mon, Jul 19, 2010	13.89	13.89	13.72	13.77
1546	NYSE	CII	Fri, Jul 16, 2010	13.98	13.98	13.74	13.78
1545	NYSE	CII	Thu, Jul 15, 2010	13.91	14.01	13.72	14.01
1544	NYSE	CII	Wed, Jul 14, 2010	13.96	14.12	13.85	13.90
1543	NYSE	CII	Tue, Jul 13, 2010	14.02	14.07	13.93	14.00
1542	NYSE	CII	Mon, Jul 12, 2010	13.74	13.87	13.74	13.87
1541	NYSE	CII	Fri, Jul 9, 2010	13.58	13.89	13.50	13.75
1540	NYSE	CII	Thu, Jul 8, 2010	13.31	13.55	13.27	13.55
1539	NYSE	CII	Wed, Jul 7, 2010	13.26	13.39	13.08	13.24
1538	NYSE	CII	Tue, Jul 6, 2010	13.44	13.60	13.25	13.26
1537	NYSE	CII	Fri, Jul 2, 2010	13.57	13.75	13.32	13.38
1536	NYSE	CII	Thu, Jul 1, 2010	13.99	14.03	13.41	13.68
1535	NYSE	CII	Wed, Jun 30, 2010	14.09	14.12	13.89	13.93
1534	NYSE	CII	Tue, Jun 29, 2010	14.17	14.17	13.92	14.01
1533	NYSE	CII	Mon, Jun 28, 2010	14.26	14.35	14.26	14.27
1532	NYSE	CII	Fri, Jun 25, 2010	14.18	14.38	14.18	14.26
1531	NYSE	CII	Thu, Jun 24, 2010	14.44	14.50	14.21	14.21
1530	NYSE	CII	Wed, Jun 23, 2010	14.32	14.57	14.22	14.53
1529	NYSE	CII	Tue, Jun 22, 2010	14.68	14.69	14.32	14.40
1528	NYSE	CII	Mon, Jun 21, 2010	15.03	15.05	14.60	14.61
1527	NYSE	CII	Fri, Jun 18, 2010	14.70	15.00	14.61	14.98
1526	NYSE	CII	Thu, Jun 17, 2010	14.73	14.80	14.62	14.66
1525	NYSE	CII	Wed, Jun 16, 2010	14.64	14.75	14.64	14.65
1524	NYSE	CII	Tue, Jun 15, 2010	14.83	14.83	14.64	14.68
1523	NYSE	CII	Mon, Jun 14, 2010	15.05	15.05	14.69	14.69
1522	NYSE	CII	Fri, Jun 11, 2010	14.75	14.98	14.72	14.85
1521	NYSE	CII	Thu, Jun 10, 2010	15.34	15.48	15.14	15.33
1520	NYSE	CII	Wed, Jun 9, 2010	15.18	15.42	15.16	15.16
1519	NYSE	CII	Tue, Jun 8, 2010	15.02	15.18	14.64	15.18
1518	NYSE	CII	Mon, Jun 7, 2010	15.11	15.22	14.98	15.01
1517	NYSE	CII	Fri, Jun 4, 2010	15.28	15.31	14.90	14.99
1516	NYSE	CII	Thu, Jun 3, 2010	15.23	15.41	15.23	15.38
1515	NYSE	CII	Wed, Jun 2, 2010	14.95	15.12	14.83	15.12
1514	NYSE	CII	Tue, Jun 1, 2010	14.93	15.29	14.81	14.86
1513	NYSE	CII	Fri, May 28, 2010	15.14	15.15	14.81	15.12
1512	NYSE	CII	Thu, May 27, 2010	14.87	15.07	14.87	15.07
1511	NYSE	CII	Wed, May 26, 2010	14.82	15.02	14.60	14.68
1510	NYSE	CII	Tue, May 25, 2010	14.33	14.66	14.01	14.64
1509	NYSE	CII	Mon, May 24, 2010	14.37	14.75	14.35	14.62
1508	NYSE	CII	Fri, May 21, 2010	13.88	14.50	13.75	14.32
1507	NYSE	CII	Thu, May 20, 2010	14.50	14.58	14.03	14.07
1506	NYSE	CII	Wed, May 19, 2010	15.08	15.11	14.63	14.86
1505	NYSE	CII	Tue, May 18, 2010	15.48	15.59	15.02	15.09
1504	NYSE	CII	Mon, May 17, 2010	15.48	15.50	14.73	15.30
1503	NYSE	CII	Fri, May 14, 2010	15.70	15.71	15.38	15.55
1502	NYSE	CII	Thu, May 13, 2010	15.82	15.89	15.63	15.74
1501	NYSE	CII	Wed, May 12, 2010	15.30	15.86	15.30	15.84
1500	NYSE	CII	Tue, May 11, 2010	14.87	15.59	14.86	15.36
1499	NYSE	CII	Mon, May 10, 2010	14.99	15.30	14.85	15.13
1498	NYSE	CII	Fri, May 7, 2010	14.47	14.63	13.82	14.44
1497	NYSE	CII	Thu, May 6, 2010	15.20	15.34	0.00	14.21
1496	NYSE	CII	Wed, May 5, 2010	15.51	15.51	15.19	15.35
1495	NYSE	CII	Tue, May 4, 2010	15.72	15.77	15.55	15.62
1494	NYSE	CII	Mon, May 3, 2010	15.79	15.87	15.78	15.83
1493	NYSE	CII	Fri, Apr 30, 2010	15.91	15.95	15.75	15.77
1492	NYSE	CII	Thu, Apr 29, 2010	15.80	15.94	15.80	15.94
1491	NYSE	CII	Wed, Apr 28, 2010	15.77	15.80	15.61	15.70
1490	NYSE	CII	Tue, Apr 27, 2010	15.89	15.96	15.61	15.67
1489	NYSE	CII	Mon, Apr 26, 2010	15.89	15.96	15.83	15.92
1488	NYSE	CII	Fri, Apr 23, 2010	15.74	15.89	15.74	15.82
1487	NYSE	CII	Thu, Apr 22, 2010	15.66	15.75	15.53	15.74
1486	NYSE	CII	Wed, Apr 21, 2010	15.82	15.96	15.65	15.65
1485	NYSE	CII	Tue, Apr 20, 2010	15.76	15.79	15.67	15.78
1484	NYSE	CII	Mon, Apr 19, 2010	15.65	15.76	15.46	15.65
1483	NYSE	CII	Fri, Apr 16, 2010	15.78	15.85	15.53	15.67
1482	NYSE	CII	Thu, Apr 15, 2010	15.78	15.85	15.69	15.84
1481	NYSE	CII	Wed, Apr 14, 2010	15.83	15.94	15.65	15.78
1480	NYSE	CII	Tue, Apr 13, 2010	15.88	15.95	15.70	15.82
1479	NYSE	CII	Mon, Apr 12, 2010	15.75	15.94	15.75	15.88
1478	NYSE	CII	Fri, Apr 9, 2010	15.84	15.95	15.67	15.75
1477	NYSE	CII	Thu, Apr 8, 2010	15.73	15.84	15.65	15.83
1476	NYSE	CII	Wed, Apr 7, 2010	15.82	15.87	15.67	15.76
1475	NYSE	CII	Tue, Apr 6, 2010	15.74	15.89	15.73	15.80
1474	NYSE	CII	Mon, Apr 5, 2010	15.82	15.84	15.65	15.75
1473	NYSE	CII	Thu, Apr 1, 2010	15.73	15.96	15.73	15.80
1472	NYSE	CII	Wed, Mar 31, 2010	15.67	15.75	15.54	15.70
1471	NYSE	CII	Tue, Mar 30, 2010	15.76	15.80	15.54	15.63
1470	NYSE	CII	Mon, Mar 29, 2010	15.87	15.88	15.60	15.68
1469	NYSE	CII	Fri, Mar 26, 2010	15.65	15.83	15.60	15.72
1468	NYSE	CII	Thu, Mar 25, 2010	15.74	15.79	15.48	15.56
1467	NYSE	CII	Wed, Mar 24, 2010	15.54	15.72	15.53	15.62
1466	NYSE	CII	Tue, Mar 23, 2010	15.57	15.58	15.42	15.58
1465	NYSE	CII	Mon, Mar 22, 2010	15.29	15.62	15.23	15.52
1464	NYSE	CII	Fri, Mar 19, 2010	15.49	15.55	15.21	15.29
1463	NYSE	CII	Thu, Mar 18, 2010	15.29	15.42	15.20	15.42
1462	NYSE	CII	Wed, Mar 17, 2010	15.25	15.33	15.15	15.27
1461	NYSE	CII	Tue, Mar 16, 2010	15.15	15.24	15.06	15.17
1460	NYSE	CII	Mon, Mar 15, 2010	15.13	15.24	14.94	15.06
1459	NYSE	CII	Fri, Mar 12, 2010	15.39	15.39	15.03	15.09
1458	NYSE	CII	Thu, Mar 11, 2010	15.28	15.28	15.07	15.23
1457	NYSE	CII	Wed, Mar 10, 2010	15.69	15.72	15.57	15.68
1456	NYSE	CII	Tue, Mar 9, 2010	15.59	15.70	15.56	15.70
1455	NYSE	CII	Mon, Mar 8, 2010	15.53	15.67	15.49	15.60
1454	NYSE	CII	Fri, Mar 5, 2010	15.38	15.72	15.38	15.72
1453	NYSE	CII	Thu, Mar 4, 2010	15.38	15.44	15.25	15.32
1452	NYSE	CII	Wed, Mar 3, 2010	15.46	15.49	15.28	15.35
1451	NYSE	CII	Tue, Mar 2, 2010	15.19	15.47	15.19	15.46
1450	NYSE	CII	Mon, Mar 1, 2010	14.96	15.20	14.96	15.15
1449	NYSE	CII	Fri, Feb 26, 2010	14.87	14.98	14.83	14.98
1448	NYSE	CII	Thu, Feb 25, 2010	14.63	14.85	14.50	14.83
1447	NYSE	CII	Wed, Feb 24, 2010	14.54	14.74	14.48	14.74
1446	NYSE	CII	Tue, Feb 23, 2010	14.43	14.50	14.22	14.43
1445	NYSE	CII	Mon, Feb 22, 2010	14.64	14.64	14.34	14.36
1444	NYSE	CII	Fri, Feb 19, 2010	14.40	14.45	14.31	14.42
1443	NYSE	CII	Thu, Feb 18, 2010	14.20	14.34	14.20	14.30
1442	NYSE	CII	Wed, Feb 17, 2010	14.05	14.32	14.05	14.22
1441	NYSE	CII	Tue, Feb 16, 2010	13.90	14.03	13.90	14.02
1440	NYSE	CII	Fri, Feb 12, 2010	13.97	13.98	13.77	13.84
1439	NYSE	CII	Thu, Feb 11, 2010	13.91	14.15	13.88	14.03
1438	NYSE	CII	Wed, Feb 10, 2010	14.43	14.43	14.08	14.10
1437	NYSE	CII	Tue, Feb 9, 2010	14.29	14.54	14.21	14.39
1436	NYSE	CII	Mon, Feb 8, 2010	14.17	14.24	14.07	14.11
1435	NYSE	CII	Fri, Feb 5, 2010	14.32	14.40	13.90	14.07
1434	NYSE	CII	Thu, Feb 4, 2010	14.87	14.89	14.46	14.50
1433	NYSE	CII	Wed, Feb 3, 2010	14.64	14.96	14.64	14.96
1432	NYSE	CII	Tue, Feb 2, 2010	14.35	14.78	14.33	14.78
1431	NYSE	CII	Mon, Feb 1, 2010	14.23	14.41	14.21	14.29
1430	NYSE	CII	Fri, Jan 29, 2010	14.26	14.38	14.10	14.20
1429	NYSE	CII	Thu, Jan 28, 2010	14.11	14.16	13.91	14.05
1428	NYSE	CII	Wed, Jan 27, 2010	14.28	14.34	13.86	14.01
1427	NYSE	CII	Tue, Jan 26, 2010	14.55	14.73	14.30	14.32
1426	NYSE	CII	Mon, Jan 25, 2010	14.83	14.92	14.51	14.56
1425	NYSE	CII	Fri, Jan 22, 2010	15.23	15.24	14.57	14.76
1424	NYSE	CII	Thu, Jan 21, 2010	15.40	15.48	15.17	15.24
1423	NYSE	CII	Wed, Jan 20, 2010	15.30	15.39	15.23	15.31
1422	NYSE	CII	Tue, Jan 19, 2010	15.40	15.40	15.25	15.29
1421	NYSE	CII	Fri, Jan 15, 2010	15.53	15.53	15.35	15.47
1420	NYSE	CII	Thu, Jan 14, 2010	15.53	15.55	15.41	15.55
1419	NYSE	CII	Wed, Jan 13, 2010	15.48	15.53	15.42	15.48
1418	NYSE	CII	Tue, Jan 12, 2010	15.50	15.55	15.31	15.42
1417	NYSE	CII	Mon, Jan 11, 2010	15.65	15.66	15.39	15.54
1416	NYSE	CII	Fri, Jan 8, 2010	15.69	15.69	15.53	15.64
1415	NYSE	CII	Thu, Jan 7, 2010	15.72	15.72	15.59	15.69
1414	NYSE	CII	Wed, Jan 6, 2010	15.67	15.75	15.61	15.72
1413	NYSE	CII	Tue, Jan 5, 2010	15.80	15.80	15.60	15.72
1412	NYSE	CII	Mon, Jan 4, 2010	15.62	15.74	15.56	15.72
1411	NYSE	CII	Thu, Dec 31, 2009	15.79	15.86	15.47	15.57
1410	NYSE	CII	Wed, Dec 30, 2009	15.34	15.70	15.33	15.70
1409	NYSE	CII	Tue, Dec 29, 2009	15.69	15.70	15.38	15.46
1408	NYSE	CII	Mon, Dec 28, 2009	15.62	15.73	15.47	15.56
1407	NYSE	CII	Thu, Dec 24, 2009	15.34	15.47	15.27	15.47
1406	NYSE	CII	Wed, Dec 23, 2009	15.32	15.36	15.15	15.26
1405	NYSE	CII	Tue, Dec 22, 2009	15.26	15.26	15.11	15.22
1404	NYSE	CII	Mon, Dec 21, 2009	15.39	15.68	15.10	15.13
1403	NYSE	CII	Fri, Dec 18, 2009	15.29	15.57	14.88	15.27
1402	NYSE	CII	Thu, Dec 17, 2009	16.16	16.22	15.92	15.93
1401	NYSE	CII	Wed, Dec 16, 2009	16.45	16.46	16.15	16.22
1400	NYSE	CII	Tue, Dec 15, 2009	16.40	16.49	16.12	16.33
1399	NYSE	CII	Mon, Dec 14, 2009	16.07	16.43	15.92	16.38
1398	NYSE	CII	Fri, Dec 11, 2009	15.91	15.96	15.75	15.92
1397	NYSE	CII	Thu, Dec 10, 2009	15.77	15.89	15.72	15.79
1396	NYSE	CII	Wed, Dec 9, 2009	15.57	15.67	15.37	15.61
1395	NYSE	CII	Tue, Dec 8, 2009	15.48	15.55	15.38	15.52
1394	NYSE	CII	Mon, Dec 7, 2009	15.50	15.64	15.38	15.51
1393	NYSE	CII	Fri, Dec 4, 2009	15.49	15.59	15.38	15.44
1392	NYSE	CII	Thu, Dec 3, 2009	15.55	15.55	15.25	15.41
1391	NYSE	CII	Wed, Dec 2, 2009	15.44	15.50	15.21	15.32
1390	NYSE	CII	Tue, Dec 1, 2009	15.45	15.50	15.35	15.36
1389	NYSE	CII	Mon, Nov 30, 2009	15.42	15.42	15.25	15.37
1388	NYSE	CII	Fri, Nov 27, 2009	14.74	15.34	14.73	15.34
1387	NYSE	CII	Wed, Nov 25, 2009	15.33	15.41	15.25	15.41
1386	NYSE	CII	Tue, Nov 24, 2009	15.05	15.29	14.87	15.22
1385	NYSE	CII	Mon, Nov 23, 2009	15.05	15.13	14.88	14.97
1384	NYSE	CII	Fri, Nov 20, 2009	14.93	14.98	14.78	14.85
1383	NYSE	CII	Thu, Nov 19, 2009	14.86	14.92	14.78	14.92
1382	NYSE	CII	Wed, Nov 18, 2009	14.70	15.02	14.35	14.87
1381	NYSE	CII	Tue, Nov 17, 2009	14.94	15.10	14.91	15.01
1380	NYSE	CII	Mon, Nov 16, 2009	14.96	14.96	14.88	14.96
1379	NYSE	CII	Fri, Nov 13, 2009	14.83	14.90	14.82	14.90
1378	NYSE	CII	Thu, Nov 12, 2009	14.87	14.90	14.82	14.86
1377	NYSE	CII	Wed, Nov 11, 2009	14.91	14.92	14.82	14.89
1376	NYSE	CII	Tue, Nov 10, 2009	14.87	14.92	14.85	14.92
1375	NYSE	CII	Mon, Nov 9, 2009	14.83	14.91	14.82	14.91
1374	NYSE	CII	Fri, Nov 6, 2009	13.94	14.69	13.85	14.66
1373	NYSE	CII	Thu, Nov 5, 2009	14.50	14.59	14.35	14.57
1372	NYSE	CII	Wed, Nov 4, 2009	14.32	14.53	14.28	14.35
1371	NYSE	CII	Tue, Nov 3, 2009	14.09	14.17	13.90	14.15
1370	NYSE	CII	Mon, Nov 2, 2009	13.87	14.10	13.77	14.10
1369	NYSE	CII	Fri, Oct 30, 2009	14.59	14.60	13.68	13.76
1368	NYSE	CII	Thu, Oct 29, 2009	14.46	14.59	14.39	14.59
1367	NYSE	CII	Wed, Oct 28, 2009	14.68	14.70	14.30	14.31
1366	NYSE	CII	Tue, Oct 27, 2009	14.82	14.85	14.55	14.61
1365	NYSE	CII	Mon, Oct 26, 2009	14.95	14.97	14.65	14.70
1364	NYSE	CII	Fri, Oct 23, 2009	15.02	15.10	14.77	14.79
1363	NYSE	CII	Thu, Oct 22, 2009	14.73	14.96	14.63	14.96
1362	NYSE	CII	Wed, Oct 21, 2009	14.94	14.98	14.75	14.77
1361	NYSE	CII	Tue, Oct 20, 2009	15.12	15.12	14.82	14.86
1360	NYSE	CII	Mon, Oct 19, 2009	15.18	15.28	14.85	15.00
1359	NYSE	CII	Fri, Oct 16, 2009	15.03	15.08	14.83	15.08
1358	NYSE	CII	Thu, Oct 15, 2009	14.66	15.05	14.66	14.95
1357	NYSE	CII	Wed, Oct 14, 2009	14.77	14.85	14.68	14.85
1356	NYSE	CII	Tue, Oct 13, 2009	14.66	14.70	14.55	14.70
1355	NYSE	CII	Mon, Oct 12, 2009	14.57	14.79	14.57	14.68
1354	NYSE	CII	Fri, Oct 9, 2009	14.51	14.61	14.48	14.60
1353	NYSE	CII	Thu, Oct 8, 2009	14.40	14.60	14.39	14.59
1352	NYSE	CII	Wed, Oct 7, 2009	14.32	14.40	14.28	14.39
1351	NYSE	CII	Tue, Oct 6, 2009	14.37	14.53	14.27	14.32
1350	NYSE	CII	Mon, Oct 5, 2009	14.51	14.51	14.25	14.30
1349	NYSE	CII	Fri, Oct 2, 2009	14.31	14.53	14.23	14.40
1348	NYSE	CII	Thu, Oct 1, 2009	14.71	14.73	14.50	14.62
1347	NYSE	CII	Wed, Sep 30, 2009	14.80	14.93	14.60	14.67
1346	NYSE	CII	Tue, Sep 29, 2009	15.15	15.15	14.59	14.80
1345	NYSE	CII	Mon, Sep 28, 2009	14.52	14.74	14.52	14.74
1344	NYSE	CII	Fri, Sep 25, 2009	14.49	14.52	14.29	14.51
1343	NYSE	CII	Thu, Sep 24, 2009	14.70	14.70	14.46	14.50
1342	NYSE	CII	Wed, Sep 23, 2009	15.49	15.49	14.51	14.60
1341	NYSE	CII	Tue, Sep 22, 2009	14.59	14.64	14.42	14.51
1340	NYSE	CII	Mon, Sep 21, 2009	14.58	14.69	14.49	14.50
1339	NYSE	CII	Fri, Sep 18, 2009	14.67	14.73	14.50	14.61
1338	NYSE	CII	Thu, Sep 17, 2009	14.57	14.69	14.52	14.69
1337	NYSE	CII	Wed, Sep 16, 2009	14.64	14.71	14.54	14.60
1336	NYSE	CII	Tue, Sep 15, 2009	14.45	14.56	14.37	14.52
1335	NYSE	CII	Mon, Sep 14, 2009	14.37	14.58	14.25	14.44
1334	NYSE	CII	Fri, Sep 11, 2009	15.03	15.06	14.31	14.47
1333	NYSE	CII	Thu, Sep 10, 2009	15.33	15.73	15.09	15.25
1332	NYSE	CII	Wed, Sep 9, 2009	15.09	15.50	15.04	15.33
1331	NYSE	CII	Tue, Sep 8, 2009	14.84	15.08	14.70	15.04
1330	NYSE	CII	Fri, Sep 4, 2009	14.67	14.71	14.59	14.69
1329	NYSE	CII	Thu, Sep 3, 2009	14.57	14.79	14.53	14.70
1328	NYSE	CII	Wed, Sep 2, 2009	14.36	14.58	14.36	14.58
1327	NYSE	CII	Tue, Sep 1, 2009	14.60	14.75	14.46	14.50
1326	NYSE	CII	Mon, Aug 31, 2009	14.47	14.69	14.35	14.63
1325	NYSE	CII	Fri, Aug 28, 2009	14.48	14.60	14.37	14.44
1324	NYSE	CII	Thu, Aug 27, 2009	14.43	14.52	14.29	14.39
1323	NYSE	CII	Wed, Aug 26, 2009	14.44	14.67	14.43	14.43
1322	NYSE	CII	Tue, Aug 25, 2009	14.30	14.53	14.30	14.40
1321	NYSE	CII	Mon, Aug 24, 2009	14.28	14.40	14.14	14.25
1320	NYSE	CII	Fri, Aug 21, 2009	14.32	14.36	14.10	14.24
1319	NYSE	CII	Thu, Aug 20, 2009	14.17	14.25	13.94	14.13
1318	NYSE	CII	Wed, Aug 19, 2009	13.71	14.09	13.69	14.03
1317	NYSE	CII	Tue, Aug 18, 2009	13.60	13.87	13.60	13.75
1316	NYSE	CII	Mon, Aug 17, 2009	14.11	14.11	13.35	13.66
1315	NYSE	CII	Fri, Aug 14, 2009	14.41	14.54	14.02	14.19
1314	NYSE	CII	Thu, Aug 13, 2009	14.10	14.25	13.77	14.25
1313	NYSE	CII	Wed, Aug 12, 2009	14.04	14.23	13.90	13.93
1312	NYSE	CII	Tue, Aug 11, 2009	13.99	14.02	13.85	13.99
1311	NYSE	CII	Mon, Aug 10, 2009	13.83	14.00	13.68	13.99
1310	NYSE	CII	Fri, Aug 7, 2009	13.72	13.88	13.72	13.88
1309	NYSE	CII	Thu, Aug 6, 2009	13.88	13.90	13.63	13.74
1308	NYSE	CII	Wed, Aug 5, 2009	13.72	13.97	13.54	13.97
1307	NYSE	CII	Tue, Aug 4, 2009	13.60	13.93	13.50	13.86
1306	NYSE	CII	Mon, Aug 3, 2009	13.45	13.71	13.35	13.59
1305	NYSE	CII	Fri, Jul 31, 2009	13.15	13.29	13.05	13.29
1304	NYSE	CII	Thu, Jul 30, 2009	13.23	13.39	13.18	13.27
1303	NYSE	CII	Wed, Jul 29, 2009	13.26	13.45	13.09	13.18
1302	NYSE	CII	Tue, Jul 28, 2009	13.40	13.42	13.11	13.23
1301	NYSE	CII	Mon, Jul 27, 2009	13.24	13.46	13.24	13.44
1300	NYSE	CII	Fri, Jul 24, 2009	13.10	13.34	13.00	13.34
1299	NYSE	CII	Thu, Jul 23, 2009	13.03	13.20	12.98	13.15
1298	NYSE	CII	Wed, Jul 22, 2009	12.78	13.00	12.78	13.00
1297	NYSE	CII	Tue, Jul 21, 2009	12.91	12.97	12.75	12.92
1296	NYSE	CII	Mon, Jul 20, 2009	12.86	12.94	12.83	12.85
1295	NYSE	CII	Fri, Jul 17, 2009	12.78	12.85	12.68	12.85
1294	NYSE	CII	Thu, Jul 16, 2009	12.69	12.83	12.62	12.77
1293	NYSE	CII	Wed, Jul 15, 2009	12.52	12.75	12.52	12.70
1292	NYSE	CII	Tue, Jul 14, 2009	12.52	12.54	12.30	12.43
1291	NYSE	CII	Mon, Jul 13, 2009	12.27	12.59	12.04	12.59
1290	NYSE	CII	Fri, Jul 10, 2009	11.99	12.23	11.98	12.22
1289	NYSE	CII	Thu, Jul 9, 2009	12.13	12.13	11.99	11.99
1288	NYSE	CII	Wed, Jul 8, 2009	11.88	12.07	11.88	12.05
1287	NYSE	CII	Tue, Jul 7, 2009	12.46	12.51	11.85	12.00
1286	NYSE	CII	Mon, Jul 6, 2009	12.50	12.59	12.26	12.59
1285	NYSE	CII	Thu, Jul 2, 2009	12.60	12.68	12.44	12.68
1284	NYSE	CII	Wed, Jul 1, 2009	12.91	12.93	12.65	12.73
1283	NYSE	CII	Tue, Jun 30, 2009	13.13	13.13	12.86	13.00
1282	NYSE	CII	Mon, Jun 29, 2009	12.91	13.01	12.81	12.97
1281	NYSE	CII	Fri, Jun 26, 2009	12.73	12.90	12.73	12.81
1280	NYSE	CII	Thu, Jun 25, 2009	12.45	12.96	12.45	12.90
1279	NYSE	CII	Wed, Jun 24, 2009	12.28	12.48	12.17	12.48
1278	NYSE	CII	Tue, Jun 23, 2009	12.14	12.24	12.05	12.12
1277	NYSE	CII	Mon, Jun 22, 2009	12.45	12.45	12.08	12.11
1276	NYSE	CII	Fri, Jun 19, 2009	12.47	12.55	12.39	12.51
1275	NYSE	CII	Thu, Jun 18, 2009	12.39	12.47	12.35	12.46
1274	NYSE	CII	Wed, Jun 17, 2009	12.38	12.41	12.24	12.39
1273	NYSE	CII	Tue, Jun 16, 2009	12.62	12.64	12.25	12.30
1272	NYSE	CII	Mon, Jun 15, 2009	12.77	12.77	12.46	12.59
1271	NYSE	CII	Fri, Jun 12, 2009	12.88	12.98	12.72	12.90
1270	NYSE	CII	Thu, Jun 11, 2009	13.08	13.11	12.80	12.80
1269	NYSE	CII	Wed, Jun 10, 2009	13.32	13.42	13.24	13.36
1268	NYSE	CII	Tue, Jun 9, 2009	13.05	13.29	13.03	13.29
1267	NYSE	CII	Mon, Jun 8, 2009	13.00	13.09	12.83	13.08
1266	NYSE	CII	Fri, Jun 5, 2009	12.72	12.99	12.65	12.94
1265	NYSE	CII	Thu, Jun 4, 2009	12.74	12.79	12.52	12.73
1264	NYSE	CII	Wed, Jun 3, 2009	13.01	13.04	12.60	12.73
1263	NYSE	CII	Tue, Jun 2, 2009	12.65	13.30	12.60	13.30
1262	NYSE	CII	Mon, Jun 1, 2009	12.48	12.75	12.48	12.70
1261	NYSE	CII	Fri, May 29, 2009	12.32	12.45	12.32	12.41
1260	NYSE	CII	Thu, May 28, 2009	12.13	12.43	12.13	12.40
1259	NYSE	CII	Wed, May 27, 2009	12.12	12.26	12.08	12.10
1258	NYSE	CII	Tue, May 26, 2009	11.82	12.16	11.75	12.13
1257	NYSE	CII	Fri, May 22, 2009	11.66	11.86	11.66	11.86
1256	NYSE	CII	Thu, May 21, 2009	11.94	11.94	11.55	11.70
1255	NYSE	CII	Wed, May 20, 2009	11.97	12.24	11.92	12.02
1254	NYSE	CII	Tue, May 19, 2009	11.80	11.98	11.69	11.94
1253	NYSE	CII	Mon, May 18, 2009	11.54	11.82	11.52	11.79
1252	NYSE	CII	Fri, May 15, 2009	11.59	11.66	11.49	11.62
1251	NYSE	CII	Thu, May 14, 2009	11.45	11.64	11.43	11.63
1250	NYSE	CII	Wed, May 13, 2009	11.61	11.61	11.42	11.48
1249	NYSE	CII	Tue, May 12, 2009	11.68	11.74	11.65	11.67
1248	NYSE	CII	Mon, May 11, 2009	11.87	11.87	11.60	11.70
1247	NYSE	CII	Fri, May 8, 2009	11.56	11.97	11.56	11.96
1246	NYSE	CII	Thu, May 7, 2009	11.76	11.80	11.51	11.52
1245	NYSE	CII	Wed, May 6, 2009	11.62	11.78	11.54	11.76
1244	NYSE	CII	Tue, May 5, 2009	11.53	11.64	11.39	11.64
1243	NYSE	CII	Mon, May 4, 2009	11.28	11.63	11.28	11.60
1242	NYSE	CII	Fri, May 1, 2009	11.26	11.40	11.19	11.31
1241	NYSE	CII	Thu, Apr 30, 2009	11.26	11.46	11.23	11.38
1240	NYSE	CII	Wed, Apr 29, 2009	11.03	11.25	11.03	11.18
1239	NYSE	CII	Tue, Apr 28, 2009	10.78	11.06	10.68	11.02
1238	NYSE	CII	Mon, Apr 27, 2009	11.02	11.06	10.82	10.83
1237	NYSE	CII	Fri, Apr 24, 2009	11.23	11.24	11.04	11.20
1236	NYSE	CII	Thu, Apr 23, 2009	11.07	11.15	10.92	11.15
1235	NYSE	CII	Wed, Apr 22, 2009	10.94	11.15	10.87	10.94
1234	NYSE	CII	Tue, Apr 21, 2009	10.85	11.08	10.84	11.03
1233	NYSE	CII	Mon, Apr 20, 2009	11.17	11.17	10.85	11.10
1232	NYSE	CII	Fri, Apr 17, 2009	11.27	11.36	11.19	11.24
1231	NYSE	CII	Thu, Apr 16, 2009	11.01	11.42	10.94	11.42
1230	NYSE	CII	Wed, Apr 15, 2009	10.88	11.06	10.82	11.00
1229	NYSE	CII	Tue, Apr 14, 2009	11.00	11.25	10.78	11.10
1228	NYSE	CII	Mon, Apr 13, 2009	10.93	11.04	10.78	10.98
1227	NYSE	CII	Thu, Apr 9, 2009	10.77	11.11	10.77	11.11
1226	NYSE	CII	Wed, Apr 8, 2009	10.57	10.81	10.49	10.81
1225	NYSE	CII	Tue, Apr 7, 2009	10.38	10.65	10.37	10.65
1224	NYSE	CII	Mon, Apr 6, 2009	10.69	10.70	10.37	10.63
1223	NYSE	CII	Fri, Apr 3, 2009	10.53	10.84	10.38	10.83
1222	NYSE	CII	Thu, Apr 2, 2009	10.46	10.75	10.36	10.70
1221	NYSE	CII	Wed, Apr 1, 2009	9.82	10.30	9.79	10.27
1220	NYSE	CII	Tue, Mar 31, 2009	10.06	10.14	9.89	9.99
1219	NYSE	CII	Mon, Mar 30, 2009	9.97	9.97	9.62	9.89
1218	NYSE	CII	Fri, Mar 27, 2009	10.09	10.32	10.07	10.32
1217	NYSE	CII	Thu, Mar 26, 2009	10.28	10.37	10.16	10.36
1216	NYSE	CII	Wed, Mar 25, 2009	9.88	10.22	9.81	10.04
1215	NYSE	CII	Tue, Mar 24, 2009	9.98	10.08	9.91	10.07
1214	NYSE	CII	Mon, Mar 23, 2009	9.60	10.24	9.60	10.24
1213	NYSE	CII	Fri, Mar 20, 2009	9.81	9.81	9.46	9.46
1212	NYSE	CII	Thu, Mar 19, 2009	9.90	9.95	9.68	9.72
1211	NYSE	CII	Wed, Mar 18, 2009	9.48	9.90	9.41	9.89
1210	NYSE	CII	Tue, Mar 17, 2009	9.43	9.64	9.23	9.64
1209	NYSE	CII	Mon, Mar 16, 2009	9.40	9.61	9.32	9.33
1208	NYSE	CII	Fri, Mar 13, 2009	9.21	9.44	9.10	9.44
1207	NYSE	CII	Thu, Mar 12, 2009	8.63	9.15	8.49	9.11
1206	NYSE	CII	Wed, Mar 11, 2009	8.94	9.13	8.74	9.08
1205	NYSE	CII	Tue, Mar 10, 2009	8.25	8.76	8.22	8.70
1204	NYSE	CII	Mon, Mar 9, 2009	8.12	8.46	8.00	8.04
1203	NYSE	CII	Fri, Mar 6, 2009	8.57	8.69	8.14	8.39
1202	NYSE	CII	Thu, Mar 5, 2009	8.81	8.93	8.46	8.55
1201	NYSE	CII	Wed, Mar 4, 2009	8.82	9.11	8.73	9.04
1200	NYSE	CII	Tue, Mar 3, 2009	9.01	9.01	8.58	8.84
1199	NYSE	CII	Mon, Mar 2, 2009	9.43	9.54	8.85	8.94
1198	NYSE	CII	Fri, Feb 27, 2009	9.60	9.93	9.54	9.82
1197	NYSE	CII	Thu, Feb 26, 2009	9.88	10.11	9.75	9.80
1196	NYSE	CII	Wed, Feb 25, 2009	9.60	9.91	9.50	9.80
1195	NYSE	CII	Tue, Feb 24, 2009	9.16	9.78	9.05	9.78
1194	NYSE	CII	Mon, Feb 23, 2009	9.91	9.96	9.01	9.26
1193	NYSE	CII	Fri, Feb 20, 2009	9.77	10.02	9.65	9.83
1192	NYSE	CII	Thu, Feb 19, 2009	10.47	10.49	10.07	10.30
1191	NYSE	CII	Wed, Feb 18, 2009	10.65	10.81	10.33	10.47
1190	NYSE	CII	Tue, Feb 17, 2009	11.10	11.14	10.65	10.69
1189	NYSE	CII	Fri, Feb 13, 2009	11.84	11.84	11.40	11.46
1188	NYSE	CII	Thu, Feb 12, 2009	11.58	11.73	11.45	11.73
1187	NYSE	CII	Wed, Feb 11, 2009	12.01	12.09	11.58	11.62
1186	NYSE	CII	Tue, Feb 10, 2009	12.08	12.08	11.73	12.00
1185	NYSE	CII	Mon, Feb 9, 2009	11.96	12.25	11.85	12.25
1184	NYSE	CII	Fri, Feb 6, 2009	11.48	11.96	11.48	11.96
1183	NYSE	CII	Thu, Feb 5, 2009	11.72	11.72	11.36	11.61
1182	NYSE	CII	Wed, Feb 4, 2009	11.77	11.77	11.51	11.62
1181	NYSE	CII	Tue, Feb 3, 2009	11.35	11.65	11.26	11.65
1180	NYSE	CII	Mon, Feb 2, 2009	11.30	11.37	11.16	11.25
1179	NYSE	CII	Fri, Jan 30, 2009	11.65	11.65	11.35	11.36
1178	NYSE	CII	Thu, Jan 29, 2009	11.81	11.81	11.45	11.56
1177	NYSE	CII	Wed, Jan 28, 2009	11.55	11.88	11.55	11.85
1176	NYSE	CII	Tue, Jan 27, 2009	11.30	11.56	11.30	11.48
1175	NYSE	CII	Mon, Jan 26, 2009	11.27	11.53	11.27	11.39
1174	NYSE	CII	Fri, Jan 23, 2009	10.90	11.42	10.90	11.42
1173	NYSE	CII	Thu, Jan 22, 2009	11.28	11.31	10.90	11.25
1172	NYSE	CII	Wed, Jan 21, 2009	10.93	11.21	10.74	11.21
1171	NYSE	CII	Tue, Jan 20, 2009	11.34	11.34	10.65	10.74
1170	NYSE	CII	Fri, Jan 16, 2009	11.33	11.45	11.11	11.40
1169	NYSE	CII	Thu, Jan 15, 2009	11.50	11.50	10.76	11.27
1168	NYSE	CII	Wed, Jan 14, 2009	12.21	12.21	11.36	11.52
1167	NYSE	CII	Tue, Jan 13, 2009	11.68	11.86	11.54	11.68
1166	NYSE	CII	Mon, Jan 12, 2009	11.94	11.95	11.66	11.89
1165	NYSE	CII	Fri, Jan 9, 2009	11.36	12.05	11.36	12.03
1164	NYSE	CII	Thu, Jan 8, 2009	11.87	11.95	11.66	11.92
1163	NYSE	CII	Wed, Jan 7, 2009	12.07	12.10	11.86	12.01
1162	NYSE	CII	Tue, Jan 6, 2009	12.06	12.43	12.03	12.43
1161	NYSE	CII	Mon, Jan 5, 2009	11.75	12.12	11.56	12.09
1160	NYSE	CII	Fri, Jan 2, 2009	11.31	11.72	11.19	11.66
1159	NYSE	CII	Wed, Dec 31, 2008	10.86	11.19	10.78	11.19
1158	NYSE	CII	Tue, Dec 30, 2008	10.41	10.79	10.41	10.77
1157	NYSE	CII	Mon, Dec 29, 2008	10.50	10.54	10.28	10.46
1156	NYSE	CII	Fri, Dec 26, 2008	10.10	10.50	10.10	10.45
1155	NYSE	CII	Wed, Dec 24, 2008	9.87	10.20	9.87	10.16
1154	NYSE	CII	Tue, Dec 23, 2008	10.33	10.37	9.92	10.02
1153	NYSE	CII	Mon, Dec 22, 2008	10.40	10.40	9.95	10.19
1152	NYSE	CII	Fri, Dec 19, 2008	10.17	10.43	10.05	10.29
1151	NYSE	CII	Thu, Dec 18, 2008	10.21	10.21	9.88	10.12
1150	NYSE	CII	Wed, Dec 17, 2008	10.54	10.75	10.24	10.61
1149	NYSE	CII	Tue, Dec 16, 2008	10.30	10.66	10.13	10.61
1148	NYSE	CII	Mon, Dec 15, 2008	10.50	10.55	10.06	10.17
1147	NYSE	CII	Fri, Dec 12, 2008	10.30	10.66	10.00	10.48
1146	NYSE	CII	Thu, Dec 11, 2008	10.65	10.77	10.30	10.45
1145	NYSE	CII	Wed, Dec 10, 2008	10.37	10.79	10.26	10.64
1144	NYSE	CII	Tue, Dec 9, 2008	10.23	10.65	10.17	10.47
1143	NYSE	CII	Mon, Dec 8, 2008	10.40	10.65	10.24	10.58
1142	NYSE	CII	Fri, Dec 5, 2008	9.61	10.05	9.26	10.05
1141	NYSE	CII	Thu, Dec 4, 2008	9.75	10.06	9.59	9.77
1140	NYSE	CII	Wed, Dec 3, 2008	9.38	9.85	9.22	9.82
1139	NYSE	CII	Tue, Dec 2, 2008	9.03	9.55	9.00	9.50
1138	NYSE	CII	Mon, Dec 1, 2008	9.54	9.54	8.90	8.94
1137	NYSE	CII	Fri, Nov 28, 2008	9.40	9.75	9.40	9.72
1136	NYSE	CII	Wed, Nov 26, 2008	9.06	9.59	9.05	9.59
1135	NYSE	CII	Tue, Nov 25, 2008	9.32	9.51	9.00	9.37
1134	NYSE	CII	Mon, Nov 24, 2008	9.08	9.72	8.80	9.31
1133	NYSE	CII	Fri, Nov 21, 2008	8.46	9.15	7.92	9.15
1132	NYSE	CII	Thu, Nov 20, 2008	9.15	9.15	8.39	8.42
1131	NYSE	CII	Wed, Nov 19, 2008	9.65	9.79	9.12	9.35
1130	NYSE	CII	Tue, Nov 18, 2008	9.88	10.09	9.45	9.84
1129	NYSE	CII	Mon, Nov 17, 2008	10.06	10.40	9.88	10.00
1128	NYSE	CII	Fri, Nov 14, 2008	10.23	10.50	10.00	10.36
1127	NYSE	CII	Thu, Nov 13, 2008	10.10	10.51	9.85	10.46
1126	NYSE	CII	Wed, Nov 12, 2008	10.46	10.82	10.05	10.24
1125	NYSE	CII	Tue, Nov 11, 2008	10.88	10.93	10.59	10.76
1124	NYSE	CII	Mon, Nov 10, 2008	11.63	11.63	11.07	11.15
1123	NYSE	CII	Fri, Nov 7, 2008	11.45	11.75	11.32	11.43
1122	NYSE	CII	Thu, Nov 6, 2008	12.00	12.04	11.50	11.57
1121	NYSE	CII	Wed, Nov 5, 2008	12.60	12.60	11.79	12.04
1120	NYSE	CII	Tue, Nov 4, 2008	12.90	12.92	12.66	12.71
1119	NYSE	CII	Mon, Nov 3, 2008	12.36	13.16	12.36	12.70
1118	NYSE	CII	Fri, Oct 31, 2008	12.13	12.46	12.13	12.36
1117	NYSE	CII	Thu, Oct 30, 2008	12.25	12.31	12.00	12.13
1116	NYSE	CII	Wed, Oct 29, 2008	12.02	12.29	11.96	12.17
1115	NYSE	CII	Tue, Oct 28, 2008	11.91	12.13	11.63	12.12
1114	NYSE	CII	Mon, Oct 27, 2008	12.01	12.01	11.61	11.61
1113	NYSE	CII	Fri, Oct 24, 2008	11.70	12.26	11.22	12.04
1112	NYSE	CII	Thu, Oct 23, 2008	12.36	12.36	11.78	12.09
1111	NYSE	CII	Wed, Oct 22, 2008	12.43	12.57	12.20	12.34
1110	NYSE	CII	Tue, Oct 21, 2008	12.35	12.73	12.35	12.58
1109	NYSE	CII	Mon, Oct 20, 2008	15.00	15.00	12.11	12.70
1108	NYSE	CII	Fri, Oct 17, 2008	11.60	12.63	11.51	12.35
1107	NYSE	CII	Thu, Oct 16, 2008	11.79	11.94	10.96	11.84
1106	NYSE	CII	Wed, Oct 15, 2008	11.86	11.90	11.03	11.55
1105	NYSE	CII	Tue, Oct 14, 2008	11.84	12.62	11.82	12.01
1104	NYSE	CII	Mon, Oct 13, 2008	9.85	11.46	9.85	11.35
1103	NYSE	CII	Fri, Oct 10, 2008	8.42	9.29	8.06	9.29
1102	NYSE	CII	Thu, Oct 9, 2008	11.50	11.55	9.54	9.98
1101	NYSE	CII	Wed, Oct 8, 2008	10.75	10.96	10.19	10.88
1100	NYSE	CII	Tue, Oct 7, 2008	13.75	13.75	11.55	11.56
1099	NYSE	CII	Mon, Oct 6, 2008	13.41	13.50	12.25	12.89
1098	NYSE	CII	Fri, Oct 3, 2008	13.46	14.41	13.46	14.00
1097	NYSE	CII	Thu, Oct 2, 2008	13.55	13.94	13.26	13.64
1096	NYSE	CII	Wed, Oct 1, 2008	13.25	13.92	13.01	13.92
1095	NYSE	CII	Tue, Sep 30, 2008	13.05	13.44	12.85	13.44
1094	NYSE	CII	Mon, Sep 29, 2008	13.79	13.79	12.75	12.85
1093	NYSE	CII	Fri, Sep 26, 2008	13.85	14.11	13.60	14.04
1092	NYSE	CII	Thu, Sep 25, 2008	13.58	15.00	13.58	14.25
1091	NYSE	CII	Wed, Sep 24, 2008	13.63	13.82	13.52	13.82
1090	NYSE	CII	Tue, Sep 23, 2008	14.22	14.22	13.78	13.93
1089	NYSE	CII	Mon, Sep 22, 2008	14.71	14.75	14.15	14.17
1088	NYSE	CII	Fri, Sep 19, 2008	15.10	15.15	14.51	14.83
1087	NYSE	CII	Thu, Sep 18, 2008	12.95	13.50	12.30	13.50
1086	NYSE	CII	Wed, Sep 17, 2008	13.79	14.00	12.86	12.94
1085	NYSE	CII	Tue, Sep 16, 2008	14.72	14.72	13.91	14.27
1084	NYSE	CII	Mon, Sep 15, 2008	15.28	15.49	15.01	15.01
1083	NYSE	CII	Fri, Sep 12, 2008	15.72	15.90	15.70	15.84
1082	NYSE	CII	Thu, Sep 11, 2008	16.21	16.22	15.86	15.94
1081	NYSE	CII	Wed, Sep 10, 2008	16.75	16.77	16.62	16.72
1080	NYSE	CII	Tue, Sep 9, 2008	17.08	17.08	16.70	16.83
1079	NYSE	CII	Mon, Sep 8, 2008	17.23	17.23	16.72	17.12
1078	NYSE	CII	Fri, Sep 5, 2008	16.92	16.92	16.67	16.89
1077	NYSE	CII	Thu, Sep 4, 2008	17.11	17.20	16.90	16.93
1076	NYSE	CII	Wed, Sep 3, 2008	17.23	17.27	17.16	17.27
1075	NYSE	CII	Tue, Sep 2, 2008	17.43	17.44	17.27	17.31
1074	NYSE	CII	Fri, Aug 29, 2008	17.27	17.29	17.18	17.26
1073	NYSE	CII	Thu, Aug 28, 2008	17.04	17.28	17.04	17.28
1072	NYSE	CII	Wed, Aug 27, 2008	16.95	17.10	16.95	17.05
1071	NYSE	CII	Tue, Aug 26, 2008	16.94	17.17	16.94	16.98
1070	NYSE	CII	Mon, Aug 25, 2008	17.05	17.10	16.89	17.02
1069	NYSE	CII	Fri, Aug 22, 2008	17.16	17.28	17.13	17.21
1068	NYSE	CII	Thu, Aug 21, 2008	17.08	17.18	16.99	17.16
1067	NYSE	CII	Wed, Aug 20, 2008	17.01	17.14	16.94	17.06
1066	NYSE	CII	Tue, Aug 19, 2008	17.08	17.14	17.00	17.09
1065	NYSE	CII	Mon, Aug 18, 2008	17.31	17.46	17.22	17.26
1064	NYSE	CII	Fri, Aug 15, 2008	17.28	17.47	17.28	17.37
1063	NYSE	CII	Thu, Aug 14, 2008	17.23	17.35	17.23	17.27
1062	NYSE	CII	Wed, Aug 13, 2008	17.27	17.34	17.20	17.34
1061	NYSE	CII	Tue, Aug 12, 2008	17.30	17.40	17.25	17.35
1060	NYSE	CII	Mon, Aug 11, 2008	17.33	17.57	17.28	17.48
1059	NYSE	CII	Fri, Aug 8, 2008	17.10	17.34	17.10	17.33
1058	NYSE	CII	Thu, Aug 7, 2008	17.21	17.28	17.03	17.08
1057	NYSE	CII	Wed, Aug 6, 2008	17.08	17.30	17.08	17.30
1056	NYSE	CII	Tue, Aug 5, 2008	16.90	17.20	16.90	17.20
1055	NYSE	CII	Mon, Aug 4, 2008	17.03	17.03	16.87	16.90
1054	NYSE	CII	Fri, Aug 1, 2008	17.06	17.06	16.93	17.03
1053	NYSE	CII	Thu, Jul 31, 2008	17.10	17.20	17.06	17.10
1052	NYSE	CII	Wed, Jul 30, 2008	17.04	17.14	16.99	17.09
1051	NYSE	CII	Tue, Jul 29, 2008	16.66	16.99	16.66	16.99
1050	NYSE	CII	Mon, Jul 28, 2008	16.78	16.93	16.70	16.70
1049	NYSE	CII	Fri, Jul 25, 2008	16.82	17.03	16.82	16.90
1048	NYSE	CII	Thu, Jul 24, 2008	17.15	17.18	16.92	16.92
1047	NYSE	CII	Wed, Jul 23, 2008	17.05	17.10	16.95	17.08
1046	NYSE	CII	Tue, Jul 22, 2008	16.61	16.93	16.55	16.93
1045	NYSE	CII	Mon, Jul 21, 2008	16.54	16.72	16.54	16.71
1044	NYSE	CII	Fri, Jul 18, 2008	16.42	16.59	16.38	16.59
1043	NYSE	CII	Thu, Jul 17, 2008	16.25	16.55	16.25	16.44
1042	NYSE	CII	Wed, Jul 16, 2008	15.65	16.21	15.65	16.20
1041	NYSE	CII	Tue, Jul 15, 2008	16.10	16.10	15.37	15.71
1040	NYSE	CII	Mon, Jul 14, 2008	16.74	16.76	16.26	16.30
1039	NYSE	CII	Fri, Jul 11, 2008	16.95	17.08	16.65	16.72
1038	NYSE	CII	Thu, Jul 10, 2008	17.07	17.23	17.07	17.16
1037	NYSE	CII	Wed, Jul 9, 2008	17.23	17.28	17.13	17.16
1036	NYSE	CII	Tue, Jul 8, 2008	17.15	17.26	16.96	17.17
1035	NYSE	CII	Mon, Jul 7, 2008	17.16	17.30	17.08	17.15
1034	NYSE	CII	Thu, Jul 3, 2008	17.30	17.39	17.15	17.28
1033	NYSE	CII	Wed, Jul 2, 2008	17.35	17.41	17.20	17.24
1032	NYSE	CII	Tue, Jul 1, 2008	17.23	17.36	17.11	17.36
1031	NYSE	CII	Mon, Jun 30, 2008	17.34	17.50	17.25	17.39
1030	NYSE	CII	Fri, Jun 27, 2008	17.21	17.36	17.21	17.30
1029	NYSE	CII	Thu, Jun 26, 2008	17.31	17.48	17.24	17.30
1028	NYSE	CII	Wed, Jun 25, 2008	17.40	17.64	17.40	17.58
1027	NYSE	CII	Tue, Jun 24, 2008	17.48	17.59	17.31	17.37
1026	NYSE	CII	Mon, Jun 23, 2008	17.87	17.88	17.59	17.67
1025	NYSE	CII	Fri, Jun 20, 2008	17.97	17.99	17.77	17.80
1024	NYSE	CII	Thu, Jun 19, 2008	18.07	18.12	17.95	18.10
1023	NYSE	CII	Wed, Jun 18, 2008	18.03	18.18	17.88	18.18
1022	NYSE	CII	Tue, Jun 17, 2008	18.31	18.32	18.10	18.15
1021	NYSE	CII	Mon, Jun 16, 2008	18.20	18.20	18.10	18.20
1020	NYSE	CII	Fri, Jun 13, 2008	18.46	18.46	18.18	18.20
1019	NYSE	CII	Thu, Jun 12, 2008	18.72	18.72	18.26	18.32
1018	NYSE	CII	Wed, Jun 11, 2008	19.31	19.31	19.07	19.14
1017	NYSE	CII	Tue, Jun 10, 2008	19.05	19.21	19.05	19.19
1016	NYSE	CII	Mon, Jun 9, 2008	19.44	19.44	19.12	19.19
1015	NYSE	CII	Fri, Jun 6, 2008	19.27	19.28	19.00	19.20
1014	NYSE	CII	Thu, Jun 5, 2008	19.36	19.47	19.30	19.39
1013	NYSE	CII	Wed, Jun 4, 2008	19.46	19.48	19.30	19.37
1012	NYSE	CII	Tue, Jun 3, 2008	19.49	19.49	19.33	19.47
1011	NYSE	CII	Mon, Jun 2, 2008	19.43	19.49	19.32	19.49
1010	NYSE	CII	Fri, May 30, 2008	19.32	19.45	19.32	19.45
1009	NYSE	CII	Thu, May 29, 2008	19.29	19.39	19.29	19.33
1008	NYSE	CII	Wed, May 28, 2008	19.29	19.36	19.28	19.34
1007	NYSE	CII	Tue, May 27, 2008	19.14	19.32	19.14	19.27
1006	NYSE	CII	Fri, May 23, 2008	19.25	19.25	19.09	19.15
1005	NYSE	CII	Thu, May 22, 2008	19.18	19.29	19.17	19.27
1004	NYSE	CII	Wed, May 21, 2008	19.47	19.47	19.15	19.15
1003	NYSE	CII	Tue, May 20, 2008	19.50	19.50	19.39	19.49
1002	NYSE	CII	Mon, May 19, 2008	19.60	19.72	19.50	19.53
1001	NYSE	CII	Fri, May 16, 2008	19.79	19.79	19.53	19.67
1000	NYSE	CII	Thu, May 15, 2008	19.36	19.56	19.32	19.51
999	NYSE	CII	Wed, May 14, 2008	19.44	19.49	19.35	19.36
998	NYSE	CII	Tue, May 13, 2008	19.45	19.49	19.30	19.33
997	NYSE	CII	Mon, May 12, 2008	19.34	19.34	19.26	19.29
996	NYSE	CII	Fri, May 9, 2008	19.31	19.44	19.30	19.35
995	NYSE	CII	Thu, May 8, 2008	19.30	19.39	19.30	19.35
994	NYSE	CII	Wed, May 7, 2008	19.34	19.40	19.16	19.40
993	NYSE	CII	Tue, May 6, 2008	19.25	19.38	19.09	19.35
992	NYSE	CII	Mon, May 5, 2008	19.25	19.25	19.20	19.24
991	NYSE	CII	Fri, May 2, 2008	19.40	19.40	19.07	19.20
990	NYSE	CII	Thu, May 1, 2008	19.13	19.24	19.07	19.15
989	NYSE	CII	Wed, Apr 30, 2008	19.13	19.16	19.00	19.16
988	NYSE	CII	Tue, Apr 29, 2008	19.00	19.00	18.69	18.95
987	NYSE	CII	Mon, Apr 28, 2008	19.10	19.15	18.92	19.00
986	NYSE	CII	Fri, Apr 25, 2008	18.86	19.05	18.85	19.01
985	NYSE	CII	Thu, Apr 24, 2008	18.70	18.89	18.52	18.86
984	NYSE	CII	Wed, Apr 23, 2008	18.71	18.80	18.40	18.63
983	NYSE	CII	Tue, Apr 22, 2008	18.82	18.85	18.62	18.73
982	NYSE	CII	Mon, Apr 21, 2008	18.88	18.93	18.79	18.93
981	NYSE	CII	Fri, Apr 18, 2008	18.95	19.02	18.90	19.02
980	NYSE	CII	Thu, Apr 17, 2008	18.70	18.77	18.56	18.65
979	NYSE	CII	Wed, Apr 16, 2008	18.49	18.81	18.49	18.81
978	NYSE	CII	Tue, Apr 15, 2008	18.62	18.62	18.25	18.32
977	NYSE	CII	Mon, Apr 14, 2008	18.60	18.65	18.41	18.41
976	NYSE	CII	Fri, Apr 11, 2008	18.57	18.57	18.44	18.45
975	NYSE	CII	Thu, Apr 10, 2008	18.51	18.78	18.51	18.53
974	NYSE	CII	Wed, Apr 9, 2008	18.79	18.79	18.46	18.51
973	NYSE	CII	Tue, Apr 8, 2008	18.92	18.92	18.68	18.75
972	NYSE	CII	Mon, Apr 7, 2008	18.75	19.15	18.66	18.94
971	NYSE	CII	Fri, Apr 4, 2008	18.80	18.80	18.48	18.55
970	NYSE	CII	Thu, Apr 3, 2008	18.45	18.67	18.42	18.54
969	NYSE	CII	Wed, Apr 2, 2008	18.60	18.70	18.32	18.57
968	NYSE	CII	Tue, Apr 1, 2008	18.40	18.86	18.25	18.64
967	NYSE	CII	Mon, Mar 31, 2008	18.01	18.11	17.90	18.11
966	NYSE	CII	Fri, Mar 28, 2008	17.96	18.29	17.79	17.87
965	NYSE	CII	Thu, Mar 27, 2008	18.29	18.33	17.96	17.96
964	NYSE	CII	Wed, Mar 26, 2008	18.08	18.30	18.05	18.30
963	NYSE	CII	Tue, Mar 25, 2008	18.40	18.40	18.00	18.06
962	NYSE	CII	Mon, Mar 24, 2008	18.02	18.31	18.02	18.20
961	NYSE	CII	Thu, Mar 20, 2008	17.97	18.00	17.77	18.00
960	NYSE	CII	Wed, Mar 19, 2008	17.55	17.88	17.55	17.67
959	NYSE	CII	Tue, Mar 18, 2008	17.15	17.47	17.15	17.43
958	NYSE	CII	Mon, Mar 17, 2008	17.17	17.33	16.99	17.06
957	NYSE	CII	Fri, Mar 14, 2008	17.78	17.91	17.33	17.55
956	NYSE	CII	Thu, Mar 13, 2008	17.70	17.87	17.36	17.86
955	NYSE	CII	Wed, Mar 12, 2008	18.00	18.12	17.66	17.70
954	NYSE	CII	Tue, Mar 11, 2008	18.00	18.15	17.90	18.08
953	NYSE	CII	Mon, Mar 10, 2008	18.00	18.00	17.76	17.79
952	NYSE	CII	Fri, Mar 7, 2008	18.35	18.35	18.01	18.02
951	NYSE	CII	Thu, Mar 6, 2008	18.30	18.50	18.25	18.27
950	NYSE	CII	Wed, Mar 5, 2008	18.53	18.75	18.53	18.75
949	NYSE	CII	Tue, Mar 4, 2008	18.75	18.75	18.25	18.51
948	NYSE	CII	Mon, Mar 3, 2008	18.93	18.93	18.47	18.53
947	NYSE	CII	Fri, Feb 29, 2008	19.00	19.05	18.72	18.81
946	NYSE	CII	Thu, Feb 28, 2008	19.15	19.20	18.99	19.08
945	NYSE	CII	Wed, Feb 27, 2008	19.31	19.31	19.01	19.10
944	NYSE	CII	Tue, Feb 26, 2008	19.85	19.85	19.21	19.35
943	NYSE	CII	Mon, Feb 25, 2008	19.23	19.83	19.21	19.65
942	NYSE	CII	Fri, Feb 22, 2008	18.95	19.22	18.90	19.22
941	NYSE	CII	Thu, Feb 21, 2008	19.15	19.41	19.14	19.14
940	NYSE	CII	Wed, Feb 20, 2008	18.67	18.89	18.67	18.89
939	NYSE	CII	Tue, Feb 19, 2008	18.53	19.50	18.53	18.70
938	NYSE	CII	Fri, Feb 15, 2008	18.55	18.55	18.25	18.52
937	NYSE	CII	Thu, Feb 14, 2008	18.99	19.13	18.52	18.53
936	NYSE	CII	Wed, Feb 13, 2008	19.05	19.26	18.88	18.88
935	NYSE	CII	Tue, Feb 12, 2008	19.15	19.29	18.92	18.97
934	NYSE	CII	Mon, Feb 11, 2008	18.75	19.09	18.75	18.98
933	NYSE	CII	Fri, Feb 8, 2008	18.71	18.85	18.71	18.85
932	NYSE	CII	Thu, Feb 7, 2008	18.95	19.41	18.82	18.93
931	NYSE	CII	Wed, Feb 6, 2008	19.20	19.41	19.12	19.13
930	NYSE	CII	Tue, Feb 5, 2008	19.61	19.66	19.18	19.20
929	NYSE	CII	Mon, Feb 4, 2008	19.77	19.90	19.72	19.76
928	NYSE	CII	Fri, Feb 1, 2008	19.48	20.00	19.48	19.95
927	NYSE	CII	Thu, Jan 31, 2008	19.05	19.99	19.05	19.66
926	NYSE	CII	Wed, Jan 30, 2008	19.24	19.72	19.24	19.37
925	NYSE	CII	Tue, Jan 29, 2008	18.91	19.62	18.91	19.35
924	NYSE	CII	Mon, Jan 28, 2008	18.60	19.11	18.57	18.92
923	NYSE	CII	Fri, Jan 25, 2008	18.96	19.21	18.56	18.71
922	NYSE	CII	Thu, Jan 24, 2008	18.52	19.00	18.40	18.95
921	NYSE	CII	Wed, Jan 23, 2008	17.95	18.75	17.85	18.55
920	NYSE	CII	Tue, Jan 22, 2008	18.24	18.34	17.68	17.96
919	NYSE	CII	Fri, Jan 18, 2008	18.80	18.93	18.58	18.64
918	NYSE	CII	Thu, Jan 17, 2008	19.10	19.18	18.86	18.90
917	NYSE	CII	Wed, Jan 16, 2008	19.20	19.39	19.15	19.15
916	NYSE	CII	Tue, Jan 15, 2008	19.41	19.49	19.15	19.21
915	NYSE	CII	Mon, Jan 14, 2008	19.46	20.18	19.43	19.50
914	NYSE	CII	Fri, Jan 11, 2008	19.63	19.63	19.48	19.50
913	NYSE	CII	Thu, Jan 10, 2008	19.77	19.77	19.51	19.67
912	NYSE	CII	Wed, Jan 9, 2008	19.60	19.70	19.50	19.70
911	NYSE	CII	Tue, Jan 8, 2008	19.80	19.89	19.58	19.60
910	NYSE	CII	Mon, Jan 7, 2008	19.74	19.89	19.51	19.68
909	NYSE	CII	Fri, Jan 4, 2008	19.72	19.82	19.52	19.75
908	NYSE	CII	Thu, Jan 3, 2008	19.80	20.00	19.73	19.84
907	NYSE	CII	Wed, Jan 2, 2008	20.04	20.04	19.70	19.75
906	NYSE	CII	Mon, Dec 31, 2007	19.83	20.17	19.70	20.06
905	NYSE	CII	Fri, Dec 28, 2007	19.79	19.83	19.50	19.70
904	NYSE	CII	Thu, Dec 27, 2007	20.10	20.11	19.63	19.63
903	NYSE	CII	Wed, Dec 26, 2007	20.37	20.37	20.10	20.12
902	NYSE	CII	Mon, Dec 24, 2007	20.35	21.56	20.09	20.39
901	NYSE	CII	Fri, Dec 21, 2007	19.21	19.57	18.98	19.40
900	NYSE	CII	Thu, Dec 20, 2007	18.96	19.04	18.78	18.91
899	NYSE	CII	Wed, Dec 19, 2007	18.95	19.07	18.79	18.84
898	NYSE	CII	Tue, Dec 18, 2007	18.51	18.90	18.51	18.73
897	NYSE	CII	Mon, Dec 17, 2007	19.82	19.85	19.62	19.68
896	NYSE	CII	Fri, Dec 14, 2007	20.00	20.06	19.75	19.92
895	NYSE	CII	Thu, Dec 13, 2007	19.90	19.98	19.60	19.88
894	NYSE	CII	Wed, Dec 12, 2007	20.62	20.80	19.89	19.94
893	NYSE	CII	Tue, Dec 11, 2007	20.80	20.91	20.25	20.40
892	NYSE	CII	Mon, Dec 10, 2007	20.23	20.65	20.16	20.64
891	NYSE	CII	Fri, Dec 7, 2007	20.21	20.30	20.02	20.30
890	NYSE	CII	Thu, Dec 6, 2007	19.97	20.21	19.93	20.21
889	NYSE	CII	Wed, Dec 5, 2007	19.96	19.97	19.82	19.96
888	NYSE	CII	Tue, Dec 4, 2007	19.90	19.96	19.73	19.86
887	NYSE	CII	Mon, Dec 3, 2007	20.20	20.25	19.90	19.97
886	NYSE	CII	Fri, Nov 30, 2007	19.84	20.03	19.70	19.94
885	NYSE	CII	Thu, Nov 29, 2007	19.30	19.62	19.30	19.54
884	NYSE	CII	Wed, Nov 28, 2007	19.23	19.48	19.11	19.40
883	NYSE	CII	Tue, Nov 27, 2007	19.40	19.57	19.03	19.10
882	NYSE	CII	Mon, Nov 26, 2007	19.69	19.69	19.26	19.26
881	NYSE	CII	Fri, Nov 23, 2007	19.67	19.82	19.57	19.71
880	NYSE	CII	Wed, Nov 21, 2007	19.30	19.53	19.05	19.50
879	NYSE	CII	Tue, Nov 20, 2007	19.86	20.12	19.52	19.55
878	NYSE	CII	Mon, Nov 19, 2007	19.80	20.05	19.73	19.74
877	NYSE	CII	Fri, Nov 16, 2007	20.18	20.23	19.77	19.86
876	NYSE	CII	Thu, Nov 15, 2007	19.84	24.63	19.84	20.06
875	NYSE	CII	Wed, Nov 14, 2007	20.15	20.25	20.03	20.13
874	NYSE	CII	Tue, Nov 13, 2007	19.92	20.00	19.68	19.99
873	NYSE	CII	Mon, Nov 12, 2007	19.82	20.15	19.63	19.67
872	NYSE	CII	Fri, Nov 9, 2007	19.99	20.22	19.83	20.06
871	NYSE	CII	Thu, Nov 8, 2007	20.40	20.52	19.83	20.15
870	NYSE	CII	Wed, Nov 7, 2007	20.53	20.54	20.11	20.11
869	NYSE	CII	Tue, Nov 6, 2007	20.65	20.73	20.29	20.47
868	NYSE	CII	Mon, Nov 5, 2007	20.50	20.54	20.25	20.35
867	NYSE	CII	Fri, Nov 2, 2007	20.80	20.86	20.42	20.58
866	NYSE	CII	Thu, Nov 1, 2007	20.98	20.98	20.71	20.80
865	NYSE	CII	Wed, Oct 31, 2007	21.03	21.04	20.91	20.94
864	NYSE	CII	Tue, Oct 30, 2007	20.70	20.91	20.70	20.91
863	NYSE	CII	Mon, Oct 29, 2007	20.95	20.95	20.74	20.75
862	NYSE	CII	Fri, Oct 26, 2007	20.70	20.81	20.68	20.77
861	NYSE	CII	Thu, Oct 25, 2007	20.79	20.79	20.58	20.64
860	NYSE	CII	Wed, Oct 24, 2007	20.40	20.81	20.40	20.64
859	NYSE	CII	Tue, Oct 23, 2007	20.50	20.59	20.25	20.43
858	NYSE	CII	Mon, Oct 22, 2007	20.32	20.44	19.94	20.44
857	NYSE	CII	Fri, Oct 19, 2007	21.20	21.20	20.42	20.49
856	NYSE	CII	Thu, Oct 18, 2007	21.35	21.35	21.13	21.18
855	NYSE	CII	Wed, Oct 17, 2007	21.40	21.58	21.14	21.29
854	NYSE	CII	Tue, Oct 16, 2007	21.22	21.26	21.16	21.23
853	NYSE	CII	Mon, Oct 15, 2007	21.40	21.44	21.21	21.26
852	NYSE	CII	Fri, Oct 12, 2007	21.39	21.46	21.38	21.44
851	NYSE	CII	Thu, Oct 11, 2007	21.42	21.54	21.35	21.41
850	NYSE	CII	Wed, Oct 10, 2007	21.40	21.41	21.29	21.39
849	NYSE	CII	Tue, Oct 9, 2007	21.33	21.41	21.30	21.36
848	NYSE	CII	Mon, Oct 8, 2007	21.39	21.39	21.26	21.29
847	NYSE	CII	Fri, Oct 5, 2007	21.34	21.60	21.34	21.40
846	NYSE	CII	Thu, Oct 4, 2007	21.31	21.39	21.26	21.32
845	NYSE	CII	Wed, Oct 3, 2007	21.08	21.29	21.03	21.24
844	NYSE	CII	Tue, Oct 2, 2007	21.10	21.15	20.98	21.01
843	NYSE	CII	Mon, Oct 1, 2007	21.07	21.13	21.01	21.02
842	NYSE	CII	Fri, Sep 28, 2007	21.13	21.21	21.06	21.08
841	NYSE	CII	Thu, Sep 27, 2007	21.16	21.16	21.02	21.03
840	NYSE	CII	Wed, Sep 26, 2007	21.04	21.04	20.91	21.01
839	NYSE	CII	Tue, Sep 25, 2007	20.99	21.01	20.82	20.83
838	NYSE	CII	Mon, Sep 24, 2007	21.18	21.18	20.97	21.01
837	NYSE	CII	Fri, Sep 21, 2007	21.18	21.21	21.10	21.18
836	NYSE	CII	Thu, Sep 20, 2007	21.23	21.23	21.09	21.18
835	NYSE	CII	Wed, Sep 19, 2007	21.38	21.42	21.15	21.22
834	NYSE	CII	Tue, Sep 18, 2007	20.96	21.24	20.87	21.22
833	NYSE	CII	Mon, Sep 17, 2007	20.98	20.98	20.82	20.83
832	NYSE	CII	Fri, Sep 14, 2007	20.98	21.00	20.87	21.00
831	NYSE	CII	Thu, Sep 13, 2007	20.86	20.98	20.77	20.93
830	NYSE	CII	Wed, Sep 12, 2007	20.75	20.80	20.69	20.72
829	NYSE	CII	Tue, Sep 11, 2007	21.12	21.19	21.05	21.19
828	NYSE	CII	Mon, Sep 10, 2007	21.30	21.41	20.86	21.00
827	NYSE	CII	Fri, Sep 7, 2007	21.20	21.21	21.04	21.10
826	NYSE	CII	Thu, Sep 6, 2007	21.13	21.30	21.07	21.28
825	NYSE	CII	Wed, Sep 5, 2007	21.18	21.18	20.94	20.94
824	NYSE	CII	Tue, Sep 4, 2007	21.20	21.20	21.08	21.18
823	NYSE	CII	Fri, Aug 31, 2007	21.09	21.10	20.90	21.06
822	NYSE	CII	Thu, Aug 30, 2007	21.17	21.17	20.72	20.88
821	NYSE	CII	Wed, Aug 29, 2007	21.05	21.14	20.92	21.10
820	NYSE	CII	Tue, Aug 28, 2007	21.23	21.23	20.82	20.88
819	NYSE	CII	Mon, Aug 27, 2007	21.38	21.38	21.11	21.16
818	NYSE	CII	Fri, Aug 24, 2007	21.26	21.36	21.17	21.33
817	NYSE	CII	Thu, Aug 23, 2007	21.48	21.48	21.06	21.19
816	NYSE	CII	Wed, Aug 22, 2007	21.40	21.44	21.08	21.28
815	NYSE	CII	Tue, Aug 21, 2007	20.46	21.24	20.45	21.04
814	NYSE	CII	Mon, Aug 20, 2007	20.05	20.56	20.00	20.50
813	NYSE	CII	Fri, Aug 17, 2007	19.54	19.95	19.37	19.95
812	NYSE	CII	Thu, Aug 16, 2007	19.30	19.38	18.00	19.20
811	NYSE	CII	Wed, Aug 15, 2007	19.98	19.98	19.46	19.60
810	NYSE	CII	Tue, Aug 14, 2007	20.79	20.79	20.24	20.28
809	NYSE	CII	Mon, Aug 13, 2007	20.73	20.87	20.63	20.72
808	NYSE	CII	Fri, Aug 10, 2007	20.79	20.79	20.20	20.53
807	NYSE	CII	Thu, Aug 9, 2007	20.86	21.05	20.76	20.86
806	NYSE	CII	Wed, Aug 8, 2007	20.90	21.22	20.85	21.09
805	NYSE	CII	Tue, Aug 7, 2007	20.89	21.09	20.71	20.80
804	NYSE	CII	Mon, Aug 6, 2007	21.15	21.15	20.65	20.81
803	NYSE	CII	Fri, Aug 3, 2007	21.30	21.30	20.87	20.97
802	NYSE	CII	Thu, Aug 2, 2007	21.20	21.24	21.06	21.19
801	NYSE	CII	Wed, Aug 1, 2007	21.36	21.36	20.87	21.05
800	NYSE	CII	Tue, Jul 31, 2007	21.65	21.65	21.37	21.43
799	NYSE	CII	Mon, Jul 30, 2007	21.70	21.70	21.21	21.37
798	NYSE	CII	Fri, Jul 27, 2007	21.12	21.41	20.94	21.37
797	NYSE	CII	Thu, Jul 26, 2007	21.69	21.69	20.81	21.27
796	NYSE	CII	Wed, Jul 25, 2007	22.06	22.24	21.64	21.78
795	NYSE	CII	Tue, Jul 24, 2007	22.42	22.42	21.93	22.12
794	NYSE	CII	Mon, Jul 23, 2007	22.46	22.48	22.40	22.48
793	NYSE	CII	Fri, Jul 20, 2007	22.53	22.53	22.27	22.41
792	NYSE	CII	Thu, Jul 19, 2007	22.52	22.55	22.43	22.51
791	NYSE	CII	Wed, Jul 18, 2007	22.52	22.52	22.40	22.52
790	NYSE	CII	Tue, Jul 17, 2007	22.55	22.56	22.46	22.54
789	NYSE	CII	Mon, Jul 16, 2007	22.58	22.58	22.50	22.55
788	NYSE	CII	Fri, Jul 13, 2007	22.58	22.60	22.36	22.58
787	NYSE	CII	Thu, Jul 12, 2007	22.43	22.57	22.43	22.57
786	NYSE	CII	Wed, Jul 11, 2007	22.38	22.46	22.35	22.44
785	NYSE	CII	Tue, Jul 10, 2007	22.43	22.43	22.26	22.39
784	NYSE	CII	Mon, Jul 9, 2007	22.39	22.42	22.31	22.41
783	NYSE	CII	Fri, Jul 6, 2007	22.25	22.37	22.22	22.37
782	NYSE	CII	Thu, Jul 5, 2007	22.33	22.34	22.20	22.28
781	NYSE	CII	Tue, Jul 3, 2007	22.30	22.31	22.21	22.29
780	NYSE	CII	Mon, Jul 2, 2007	22.22	22.22	21.93	22.21
779	NYSE	CII	Fri, Jun 29, 2007	22.13	22.22	22.00	22.08
778	NYSE	CII	Thu, Jun 28, 2007	22.12	22.21	22.05	22.08
777	NYSE	CII	Wed, Jun 27, 2007	21.87	22.08	21.84	22.08
776	NYSE	CII	Tue, Jun 26, 2007	21.96	22.04	21.87	21.93
775	NYSE	CII	Mon, Jun 25, 2007	22.08	22.09	21.93	21.96
774	NYSE	CII	Fri, Jun 22, 2007	22.16	22.16	21.91	22.07
773	NYSE	CII	Thu, Jun 21, 2007	22.13	22.16	22.00	22.16
772	NYSE	CII	Wed, Jun 20, 2007	22.23	22.28	21.95	22.04
771	NYSE	CII	Tue, Jun 19, 2007	22.22	22.24	22.08	22.18
770	NYSE	CII	Mon, Jun 18, 2007	22.32	22.33	22.16	22.22
769	NYSE	CII	Fri, Jun 15, 2007	22.22	22.34	22.14	22.28
768	NYSE	CII	Thu, Jun 14, 2007	21.81	22.14	21.81	22.10
767	NYSE	CII	Wed, Jun 13, 2007	21.88	21.94	21.76	21.90
766	NYSE	CII	Tue, Jun 12, 2007	22.41	22.44	22.21	22.30
765	NYSE	CII	Mon, Jun 11, 2007	22.43	22.49	22.35	22.47
764	NYSE	CII	Fri, Jun 8, 2007	22.24	22.43	22.16	22.43
763	NYSE	CII	Thu, Jun 7, 2007	22.46	22.46	22.12	22.24
762	NYSE	CII	Wed, Jun 6, 2007	22.59	22.59	22.30	22.46
761	NYSE	CII	Tue, Jun 5, 2007	22.73	22.73	22.43	22.60
760	NYSE	CII	Mon, Jun 4, 2007	22.77	22.77	22.62	22.73
759	NYSE	CII	Fri, Jun 1, 2007	22.78	22.79	22.69	22.77
758	NYSE	CII	Thu, May 31, 2007	22.51	22.78	22.51	22.74
757	NYSE	CII	Wed, May 30, 2007	22.68	22.68	22.52	22.61
756	NYSE	CII	Tue, May 29, 2007	22.70	22.76	22.60	22.68
755	NYSE	CII	Fri, May 25, 2007	22.68	22.71	22.50	22.68
754	NYSE	CII	Thu, May 24, 2007	22.75	22.76	22.45	22.60
753	NYSE	CII	Wed, May 23, 2007	22.74	22.80	22.59	22.65
752	NYSE	CII	Tue, May 22, 2007	22.83	22.83	22.64	22.73
751	NYSE	CII	Mon, May 21, 2007	22.88	22.89	22.72	22.79
750	NYSE	CII	Fri, May 18, 2007	22.90	22.90	22.71	22.86
749	NYSE	CII	Thu, May 17, 2007	22.75	22.84	22.62	22.84
748	NYSE	CII	Wed, May 16, 2007	22.54	22.77	22.50	22.77
747	NYSE	CII	Tue, May 15, 2007	23.34	23.34	22.48	22.51
746	NYSE	CII	Mon, May 14, 2007	22.48	22.57	22.31	22.45
745	NYSE	CII	Fri, May 11, 2007	22.37	22.48	22.31	22.46
744	NYSE	CII	Thu, May 10, 2007	22.48	22.52	22.26	22.35
743	NYSE	CII	Wed, May 9, 2007	22.43	22.52	22.35	22.52
742	NYSE	CII	Tue, May 8, 2007	22.27	22.43	22.27	22.43
741	NYSE	CII	Mon, May 7, 2007	22.49	22.54	22.29	22.37
740	NYSE	CII	Fri, May 4, 2007	22.53	22.66	22.46	22.50
739	NYSE	CII	Thu, May 3, 2007	22.75	23.19	22.50	22.53
738	NYSE	CII	Wed, May 2, 2007	21.37	21.46	21.30	21.46
737	NYSE	CII	Tue, May 1, 2007	21.50	21.54	21.35	21.47
736	NYSE	CII	Mon, Apr 30, 2007	21.52	21.63	21.47	21.56
735	NYSE	CII	Fri, Apr 27, 2007	21.25	21.50	21.21	21.47
734	NYSE	CII	Thu, Apr 26, 2007	21.42	21.50	21.15	21.38
733	NYSE	CII	Wed, Apr 25, 2007	21.40	21.50	21.40	21.48
732	NYSE	CII	Tue, Apr 24, 2007	21.35	21.46	21.35	21.43
731	NYSE	CII	Mon, Apr 23, 2007	20.95	21.58	20.95	21.35
730	NYSE	CII	Fri, Apr 20, 2007	20.85	21.05	20.85	21.05
729	NYSE	CII	Thu, Apr 19, 2007	20.94	21.04	20.85	20.85
728	NYSE	CII	Wed, Apr 18, 2007	20.87	21.05	20.86	21.00
727	NYSE	CII	Tue, Apr 17, 2007	20.88	20.95	20.78	20.92
726	NYSE	CII	Mon, Apr 16, 2007	20.58	20.87	20.57	20.83
725	NYSE	CII	Fri, Apr 13, 2007	20.59	20.64	20.50	20.64
724	NYSE	CII	Thu, Apr 12, 2007	20.53	20.59	20.36	20.59
723	NYSE	CII	Wed, Apr 11, 2007	20.55	20.57	20.47	20.53
722	NYSE	CII	Tue, Apr 10, 2007	20.50	20.59	20.50	20.58
721	NYSE	CII	Mon, Apr 9, 2007	20.54	20.57	20.50	20.50
720	NYSE	CII	Thu, Apr 5, 2007	20.43	21.22	20.43	20.52
719	NYSE	CII	Wed, Apr 4, 2007	20.42	20.44	20.39	20.44
718	NYSE	CII	Tue, Apr 3, 2007	20.34	20.44	20.31	20.44
717	NYSE	CII	Mon, Apr 2, 2007	20.23	20.28	20.17	20.28
716	NYSE	CII	Fri, Mar 30, 2007	20.11	20.30	20.11	20.23
715	NYSE	CII	Thu, Mar 29, 2007	20.17	20.26	20.10	20.17
714	NYSE	CII	Wed, Mar 28, 2007	20.13	20.23	20.13	20.15
713	NYSE	CII	Tue, Mar 27, 2007	20.32	20.40	20.23	20.23
712	NYSE	CII	Mon, Mar 26, 2007	20.41	20.44	20.32	20.40
711	NYSE	CII	Fri, Mar 23, 2007	20.52	20.52	20.42	20.44
710	NYSE	CII	Thu, Mar 22, 2007	20.48	20.54	20.14	20.49
709	NYSE	CII	Wed, Mar 21, 2007	20.16	20.53	20.16	20.53
708	NYSE	CII	Tue, Mar 20, 2007	20.08	20.18	20.05	20.14
707	NYSE	CII	Mon, Mar 19, 2007	20.10	20.13	20.01	20.08
706	NYSE	CII	Fri, Mar 16, 2007	20.03	20.11	20.00	20.05
705	NYSE	CII	Thu, Mar 15, 2007	19.99	20.07	19.96	20.03
704	NYSE	CII	Wed, Mar 14, 2007	20.00	20.00	19.70	19.94
703	NYSE	CII	Tue, Mar 13, 2007	20.05	20.27	20.05	20.10
702	NYSE	CII	Mon, Mar 12, 2007	20.58	20.70	20.58	20.65
701	NYSE	CII	Fri, Mar 9, 2007	20.57	20.60	20.47	20.49
700	NYSE	CII	Thu, Mar 8, 2007	20.44	20.58	20.44	20.52
699	NYSE	CII	Wed, Mar 7, 2007	20.20	20.41	20.17	20.36
698	NYSE	CII	Tue, Mar 6, 2007	20.15	20.25	20.11	20.25
697	NYSE	CII	Mon, Mar 5, 2007	20.40	20.47	20.25	20.25
696	NYSE	CII	Fri, Mar 2, 2007	20.45	20.50	20.20	20.30
695	NYSE	CII	Thu, Mar 1, 2007	20.66	20.66	20.29	20.45
694	NYSE	CII	Wed, Feb 28, 2007	20.80	20.90	20.50	20.67
693	NYSE	CII	Tue, Feb 27, 2007	21.20	21.20	20.65	20.72
692	NYSE	CII	Mon, Feb 26, 2007	21.19	21.19	21.07	21.16
691	NYSE	CII	Fri, Feb 23, 2007	21.21	21.21	20.96	21.15
690	NYSE	CII	Thu, Feb 22, 2007	21.19	21.34	21.08	21.20
689	NYSE	CII	Wed, Feb 21, 2007	20.93	21.25	20.93	21.10
688	NYSE	CII	Tue, Feb 20, 2007	20.94	21.05	20.94	21.00
687	NYSE	CII	Fri, Feb 16, 2007	21.09	21.15	20.95	21.04
686	NYSE	CII	Thu, Feb 15, 2007	20.95	21.05	20.90	21.05
685	NYSE	CII	Wed, Feb 14, 2007	20.58	20.95	20.58	20.95
684	NYSE	CII	Tue, Feb 13, 2007	20.38	20.65	20.31	20.65
683	NYSE	CII	Mon, Feb 12, 2007	20.54	20.56	20.32	20.50
682	NYSE	CII	Fri, Feb 9, 2007	20.55	20.61	20.45	20.46
681	NYSE	CII	Thu, Feb 8, 2007	20.66	20.66	20.51	20.64
680	NYSE	CII	Wed, Feb 7, 2007	20.55	20.71	20.54	20.68
679	NYSE	CII	Tue, Feb 6, 2007	20.65	20.67	20.56	20.57
678	NYSE	CII	Mon, Feb 5, 2007	20.63	20.64	20.58	20.62
677	NYSE	CII	Fri, Feb 2, 2007	20.58	20.65	20.57	20.61
676	NYSE	CII	Thu, Feb 1, 2007	20.50	20.58	20.45	20.58
675	NYSE	CII	Wed, Jan 31, 2007	20.36	20.52	20.31	20.52
674	NYSE	CII	Tue, Jan 30, 2007	20.26	20.36	20.22	20.36
673	NYSE	CII	Mon, Jan 29, 2007	20.23	20.28	20.16	20.24
672	NYSE	CII	Fri, Jan 26, 2007	20.32	20.32	20.20	20.26
671	NYSE	CII	Thu, Jan 25, 2007	20.46	20.47	20.25	20.29
670	NYSE	CII	Wed, Jan 24, 2007	20.45	20.51	20.38	20.49
669	NYSE	CII	Tue, Jan 23, 2007	20.53	20.56	20.39	20.48
668	NYSE	CII	Mon, Jan 22, 2007	20.45	20.60	20.38	20.49
667	NYSE	CII	Fri, Jan 19, 2007	20.34	20.62	20.32	20.57
666	NYSE	CII	Thu, Jan 18, 2007	20.61	20.61	20.30	20.40
665	NYSE	CII	Wed, Jan 17, 2007	20.36	20.61	20.35	20.61
664	NYSE	CII	Tue, Jan 16, 2007	20.48	20.58	20.32	20.52
663	NYSE	CII	Fri, Jan 12, 2007	20.35	20.50	20.26	20.43
662	NYSE	CII	Thu, Jan 11, 2007	20.30	20.37	20.21	20.35
661	NYSE	CII	Wed, Jan 10, 2007	20.35	20.43	20.26	20.39
660	NYSE	CII	Tue, Jan 9, 2007	20.27	20.45	20.18	20.45
659	NYSE	CII	Mon, Jan 8, 2007	20.14	20.39	20.10	20.39
658	NYSE	CII	Fri, Jan 5, 2007	20.17	20.76	20.10	20.23
657	NYSE	CII	Thu, Jan 4, 2007	20.20	20.31	20.16	20.26
656	NYSE	CII	Wed, Jan 3, 2007	20.29	20.40	19.90	20.27
655	NYSE	CII	Fri, Dec 29, 2006	20.60	20.61	20.38	20.41
654	NYSE	CII	Thu, Dec 28, 2006	20.33	20.53	20.32	20.49
653	NYSE	CII	Wed, Dec 27, 2006	20.36	20.47	20.20	20.42
652	NYSE	CII	Tue, Dec 26, 2006	20.05	20.33	20.05	20.33
651	NYSE	CII	Fri, Dec 22, 2006	20.10	20.19	20.01	20.15
650	NYSE	CII	Thu, Dec 21, 2006	20.10	20.15	20.01	20.06
649	NYSE	CII	Wed, Dec 20, 2006	20.10	20.17	20.04	20.04
648	NYSE	CII	Tue, Dec 19, 2006	20.19	20.19	20.04	20.06
647	NYSE	CII	Mon, Dec 18, 2006	20.05	20.17	20.05	20.16
646	NYSE	CII	Fri, Dec 15, 2006	20.21	20.21	19.90	20.13
645	NYSE	CII	Thu, Dec 14, 2006	20.40	20.53	20.40	20.53
644	NYSE	CII	Wed, Dec 13, 2006	20.60	20.60	20.35	20.50
643	NYSE	CII	Tue, Dec 12, 2006	20.32	20.51	20.30	20.51
642	NYSE	CII	Mon, Dec 11, 2006	20.43	20.43	20.36	20.39
641	NYSE	CII	Fri, Dec 8, 2006	20.32	20.33	20.20	20.30
640	NYSE	CII	Thu, Dec 7, 2006	20.21	20.32	20.21	20.24
639	NYSE	CII	Wed, Dec 6, 2006	20.28	20.48	20.20	20.27
638	NYSE	CII	Tue, Dec 5, 2006	20.18	20.33	20.10	20.24
637	NYSE	CII	Mon, Dec 4, 2006	19.93	20.30	19.93	20.23
636	NYSE	CII	Fri, Dec 1, 2006	20.04	20.19	19.95	19.95
635	NYSE	CII	Thu, Nov 30, 2006	20.18	20.18	19.95	20.14
634	NYSE	CII	Wed, Nov 29, 2006	19.85	20.30	19.80	20.10
633	NYSE	CII	Tue, Nov 28, 2006	19.77	20.00	19.77	19.95
632	NYSE	CII	Mon, Nov 27, 2006	19.87	19.89	19.71	19.89
631	NYSE	CII	Fri, Nov 24, 2006	19.98	19.98	19.85	19.95
630	NYSE	CII	Wed, Nov 22, 2006	19.79	19.98	19.79	19.98
629	NYSE	CII	Tue, Nov 21, 2006	19.84	19.87	19.72	19.79
628	NYSE	CII	Mon, Nov 20, 2006	19.89	19.97	19.71	19.93
627	NYSE	CII	Fri, Nov 17, 2006	19.77	19.92	19.70	19.79
626	NYSE	CII	Thu, Nov 16, 2006	19.73	19.99	19.72	19.97
625	NYSE	CII	Wed, Nov 15, 2006	19.63	19.88	19.63	19.80
624	NYSE	CII	Tue, Nov 14, 2006	19.62	19.80	19.58	19.63
623	NYSE	CII	Mon, Nov 13, 2006	19.72	19.79	19.58	19.58
622	NYSE	CII	Fri, Nov 10, 2006	19.60	19.75	19.60	19.75
621	NYSE	CII	Thu, Nov 9, 2006	19.61	19.69	19.61	19.69
620	NYSE	CII	Wed, Nov 8, 2006	19.57	19.70	19.53	19.64
619	NYSE	CII	Tue, Nov 7, 2006	19.51	19.75	19.51	19.61
618	NYSE	CII	Mon, Nov 6, 2006	19.30	19.59	19.30	19.52
617	NYSE	CII	Fri, Nov 3, 2006	19.39	19.50	19.33	19.40
616	NYSE	CII	Thu, Nov 2, 2006	19.44	19.57	19.38	19.44
615	NYSE	CII	Wed, Nov 1, 2006	19.60	19.66	19.55	19.55
614	NYSE	CII	Tue, Oct 31, 2006	19.53	19.65	19.45	19.58
613	NYSE	CII	Mon, Oct 30, 2006	19.55	19.56	19.46	19.51
612	NYSE	CII	Fri, Oct 27, 2006	19.40	19.54	19.40	19.47
611	NYSE	CII	Thu, Oct 26, 2006	19.40	19.54	19.40	19.51
610	NYSE	CII	Wed, Oct 25, 2006	19.25	19.55	19.25	19.50
609	NYSE	CII	Tue, Oct 24, 2006	19.45	19.49	19.32	19.37
608	NYSE	CII	Mon, Oct 23, 2006	19.25	19.45	19.20	19.39
607	NYSE	CII	Fri, Oct 20, 2006	19.25	19.34	19.20	19.32
606	NYSE	CII	Thu, Oct 19, 2006	19.27	19.33	19.18	19.25
605	NYSE	CII	Wed, Oct 18, 2006	19.20	19.32	19.20	19.26
604	NYSE	CII	Tue, Oct 17, 2006	19.25	19.25	19.10	19.24
603	NYSE	CII	Mon, Oct 16, 2006	19.15	19.41	19.13	19.36
602	NYSE	CII	Fri, Oct 13, 2006	19.15	19.31	19.15	19.25
601	NYSE	CII	Thu, Oct 12, 2006	19.21	19.28	19.12	19.27
600	NYSE	CII	Wed, Oct 11, 2006	19.05	19.18	19.02	19.18
599	NYSE	CII	Tue, Oct 10, 2006	19.08	19.15	18.93	19.05
598	NYSE	CII	Mon, Oct 9, 2006	19.07	19.19	18.96	19.14
597	NYSE	CII	Fri, Oct 6, 2006	19.05	19.07	18.90	19.07
596	NYSE	CII	Thu, Oct 5, 2006	18.98	19.13	18.98	19.11
595	NYSE	CII	Wed, Oct 4, 2006	18.80	19.06	18.76	19.06
594	NYSE	CII	Tue, Oct 3, 2006	18.75	18.90	18.71	18.81
593	NYSE	CII	Mon, Oct 2, 2006	18.80	18.92	18.74	18.92
592	NYSE	CII	Fri, Sep 29, 2006	18.85	18.92	18.83	18.87
591	NYSE	CII	Thu, Sep 28, 2006	18.92	18.92	18.79	18.80
590	NYSE	CII	Wed, Sep 27, 2006	18.80	18.91	18.80	18.91
589	NYSE	CII	Tue, Sep 26, 2006	18.68	18.80	18.57	18.80
588	NYSE	CII	Mon, Sep 25, 2006	18.51	18.65	18.51	18.62
587	NYSE	CII	Fri, Sep 22, 2006	18.48	18.55	18.42	18.55
586	NYSE	CII	Thu, Sep 21, 2006	18.57	18.65	18.51	18.52
585	NYSE	CII	Wed, Sep 20, 2006	18.52	18.67	18.52	18.55
584	NYSE	CII	Tue, Sep 19, 2006	18.70	18.92	18.70	18.78
583	NYSE	CII	Mon, Sep 18, 2006	18.62	18.80	18.61	18.75
582	NYSE	CII	Fri, Sep 15, 2006	18.66	18.80	18.66	18.71
581	NYSE	CII	Thu, Sep 14, 2006	18.50	18.63	18.50	18.57
580	NYSE	CII	Wed, Sep 13, 2006	18.50	18.74	18.50	18.63
579	NYSE	CII	Tue, Sep 12, 2006	18.63	18.76	18.63	18.70
578	NYSE	CII	Mon, Sep 11, 2006	18.60	18.69	18.55	18.69
577	NYSE	CII	Fri, Sep 8, 2006	18.59	18.69	18.54	18.66
576	NYSE	CII	Thu, Sep 7, 2006	18.40	18.65	18.40	18.59
575	NYSE	CII	Wed, Sep 6, 2006	18.65	18.75	18.54	18.55
574	NYSE	CII	Tue, Sep 5, 2006	18.75	18.84	18.68	18.78
573	NYSE	CII	Fri, Sep 1, 2006	18.70	18.77	18.55	18.72
572	NYSE	CII	Thu, Aug 31, 2006	18.64	18.64	18.52	18.63
571	NYSE	CII	Wed, Aug 30, 2006	18.38	18.60	18.38	18.59
570	NYSE	CII	Tue, Aug 29, 2006	18.26	18.40	18.26	18.35
569	NYSE	CII	Mon, Aug 28, 2006	18.25	18.38	18.25	18.35
568	NYSE	CII	Fri, Aug 25, 2006	18.16	18.33	18.16	18.30
567	NYSE	CII	Thu, Aug 24, 2006	18.18	18.24	18.18	18.20
566	NYSE	CII	Wed, Aug 23, 2006	18.28	18.28	18.10	18.18
565	NYSE	CII	Tue, Aug 22, 2006	18.13	18.25	18.13	18.24
564	NYSE	CII	Mon, Aug 21, 2006	18.22	18.25	18.16	18.16
563	NYSE	CII	Fri, Aug 18, 2006	18.14	18.25	18.12	18.25
562	NYSE	CII	Thu, Aug 17, 2006	18.11	18.21	18.11	18.17
561	NYSE	CII	Wed, Aug 16, 2006	18.08	18.19	18.08	18.12
560	NYSE	CII	Tue, Aug 15, 2006	18.14	18.19	18.13	18.16
559	NYSE	CII	Mon, Aug 14, 2006	17.91	18.07	17.91	18.05
558	NYSE	CII	Fri, Aug 11, 2006	17.90	17.91	17.86	17.86
557	NYSE	CII	Thu, Aug 10, 2006	17.90	17.95	17.84	17.90
556	NYSE	CII	Wed, Aug 9, 2006	18.05	18.09	17.92	17.97
555	NYSE	CII	Tue, Aug 8, 2006	17.88	18.00	17.88	17.95
554	NYSE	CII	Mon, Aug 7, 2006	17.95	18.10	17.87	17.91
553	NYSE	CII	Fri, Aug 4, 2006	18.13	18.21	18.02	18.05
552	NYSE	CII	Thu, Aug 3, 2006	17.97	18.13	17.97	18.13
551	NYSE	CII	Wed, Aug 2, 2006	17.88	18.03	17.88	18.00
550	NYSE	CII	Tue, Aug 1, 2006	17.85	17.98	17.83	17.97
549	NYSE	CII	Mon, Jul 31, 2006	17.81	17.92	17.81	17.85
548	NYSE	CII	Fri, Jul 28, 2006	17.80	17.90	17.80	17.85
547	NYSE	CII	Thu, Jul 27, 2006	17.72	17.85	17.65	17.65
546	NYSE	CII	Wed, Jul 26, 2006	17.62	17.80	17.54	17.80
545	NYSE	CII	Tue, Jul 25, 2006	17.68	17.70	17.48	17.70
544	NYSE	CII	Mon, Jul 24, 2006	17.28	17.69	17.28	17.67
543	NYSE	CII	Fri, Jul 21, 2006	17.45	17.57	17.29	17.35
542	NYSE	CII	Thu, Jul 20, 2006	17.43	17.53	17.43	17.53
541	NYSE	CII	Wed, Jul 19, 2006	17.25	17.47	17.17	17.44
540	NYSE	CII	Tue, Jul 18, 2006	17.40	17.40	17.25	17.31
539	NYSE	CII	Mon, Jul 17, 2006	17.25	17.40	17.25	17.37
538	NYSE	CII	Fri, Jul 14, 2006	17.33	17.40	17.27	17.33
537	NYSE	CII	Thu, Jul 13, 2006	17.55	17.60	17.40	17.43
536	NYSE	CII	Wed, Jul 12, 2006	17.60	17.62	17.48	17.57
535	NYSE	CII	Tue, Jul 11, 2006	17.52	17.70	17.51	17.57
534	NYSE	CII	Mon, Jul 10, 2006	17.50	17.66	17.50	17.60
533	NYSE	CII	Fri, Jul 7, 2006	17.55	17.62	17.45	17.50
532	NYSE	CII	Thu, Jul 6, 2006	17.48	17.69	17.47	17.60
531	NYSE	CII	Wed, Jul 5, 2006	17.53	17.57	17.42	17.45
530	NYSE	CII	Mon, Jul 3, 2006	17.41	17.58	17.40	17.57
529	NYSE	CII	Fri, Jun 30, 2006	17.38	17.43	17.35	17.40
528	NYSE	CII	Thu, Jun 29, 2006	17.18	17.43	17.18	17.43
527	NYSE	CII	Wed, Jun 28, 2006	17.10	17.14	16.94	17.14
526	NYSE	CII	Tue, Jun 27, 2006	17.32	17.32	17.13	17.13
525	NYSE	CII	Mon, Jun 26, 2006	17.38	17.38	17.26	17.31
524	NYSE	CII	Fri, Jun 23, 2006	17.35	17.50	17.30	17.41
523	NYSE	CII	Thu, Jun 22, 2006	17.34	17.45	17.30	17.42
522	NYSE	CII	Wed, Jun 21, 2006	17.45	17.49	17.35	17.38
521	NYSE	CII	Tue, Jun 20, 2006	17.55	17.60	17.30	17.41
520	NYSE	CII	Mon, Jun 19, 2006	17.80	17.80	17.63	17.63
519	NYSE	CII	Fri, Jun 16, 2006	17.83	17.84	17.70	17.73
518	NYSE	CII	Thu, Jun 15, 2006	17.41	17.80	17.35	17.80
517	NYSE	CII	Wed, Jun 14, 2006	17.40	17.42	17.30	17.40
516	NYSE	CII	Tue, Jun 13, 2006	17.70	17.75	17.38	17.49
515	NYSE	CII	Mon, Jun 12, 2006	17.92	17.92	17.50	17.60
514	NYSE	CII	Fri, Jun 9, 2006	17.81	17.89	17.71	17.84
513	NYSE	CII	Thu, Jun 8, 2006	18.08	18.08	17.75	17.85
512	NYSE	CII	Wed, Jun 7, 2006	17.95	18.07	17.94	18.00
511	NYSE	CII	Tue, Jun 6, 2006	18.19	18.19	17.94	18.04
510	NYSE	CII	Mon, Jun 5, 2006	18.32	18.32	18.12	18.20
509	NYSE	CII	Fri, Jun 2, 2006	18.33	18.34	18.10	18.32
508	NYSE	CII	Thu, Jun 1, 2006	18.00	18.24	17.96	18.24
507	NYSE	CII	Wed, May 31, 2006	17.88	18.00	17.80	18.00
506	NYSE	CII	Tue, May 30, 2006	18.05	18.05	17.79	17.87
505	NYSE	CII	Fri, May 26, 2006	17.97	18.09	17.94	18.09
504	NYSE	CII	Thu, May 25, 2006	17.95	17.97	17.76	17.97
503	NYSE	CII	Wed, May 24, 2006	17.70	17.90	17.67	17.90
502	NYSE	CII	Tue, May 23, 2006	17.73	17.90	17.73	17.80
501	NYSE	CII	Mon, May 22, 2006	17.79	17.80	17.68	17.80
500	NYSE	CII	Fri, May 19, 2006	17.72	17.81	17.55	17.79
499	NYSE	CII	Thu, May 18, 2006	18.02	18.04	17.80	17.89
498	NYSE	CII	Wed, May 17, 2006	18.10	18.10	17.94	18.00
497	NYSE	CII	Tue, May 16, 2006	18.26	18.26	18.01	18.08
496	NYSE	CII	Mon, May 15, 2006	18.34	18.34	18.16	18.16
495	NYSE	CII	Fri, May 12, 2006	18.52	18.52	18.19	18.24
494	NYSE	CII	Thu, May 11, 2006	18.58	18.69	18.45	18.45
493	NYSE	CII	Wed, May 10, 2006	18.55	18.64	18.51	18.58
492	NYSE	CII	Tue, May 9, 2006	18.56	18.56	18.48	18.55
491	NYSE	CII	Mon, May 8, 2006	18.59	18.59	18.46	18.53
490	NYSE	CII	Fri, May 5, 2006	18.41	18.51	18.41	18.44
489	NYSE	CII	Thu, May 4, 2006	18.44	18.44	18.36	18.41
488	NYSE	CII	Wed, May 3, 2006	18.38	18.38	18.22	18.30
487	NYSE	CII	Tue, May 2, 2006	18.28	18.38	18.22	18.31
486	NYSE	CII	Mon, May 1, 2006	18.16	18.34	18.16	18.23
485	NYSE	CII	Fri, Apr 28, 2006	18.06	18.16	18.06	18.13
484	NYSE	CII	Thu, Apr 27, 2006	18.25	18.30	18.10	18.25
483	NYSE	CII	Wed, Apr 26, 2006	18.25	18.25	18.10	18.18
482	NYSE	CII	Tue, Apr 25, 2006	18.34	18.35	18.15	18.23
481	NYSE	CII	Mon, Apr 24, 2006	18.30	18.38	18.15	18.34
480	NYSE	CII	Fri, Apr 21, 2006	18.30	18.30	18.04	18.28
479	NYSE	CII	Thu, Apr 20, 2006	18.33	18.33	18.17	18.29
478	NYSE	CII	Wed, Apr 19, 2006	18.22	18.33	18.10	18.28
477	NYSE	CII	Tue, Apr 18, 2006	17.90	18.33	17.88	18.33
476	NYSE	CII	Mon, Apr 17, 2006	17.92	17.98	17.86	17.94
475	NYSE	CII	Thu, Apr 13, 2006	17.92	18.00	17.69	17.85
474	NYSE	CII	Wed, Apr 12, 2006	17.90	18.00	17.82	17.88
473	NYSE	CII	Tue, Apr 11, 2006	17.87	17.96	17.86	17.90
472	NYSE	CII	Mon, Apr 10, 2006	17.96	18.06	17.93	17.97
471	NYSE	CII	Fri, Apr 7, 2006	18.09	18.12	17.92	17.93
470	NYSE	CII	Thu, Apr 6, 2006	18.12	18.12	18.00	18.08
469	NYSE	CII	Wed, Apr 5, 2006	18.16	18.26	18.10	18.14
468	NYSE	CII	Tue, Apr 4, 2006	18.07	18.17	18.05	18.16
467	NYSE	CII	Mon, Apr 3, 2006	17.87	18.10	17.87	18.05
466	NYSE	CII	Fri, Mar 31, 2006	17.87	17.92	17.81	17.81
465	NYSE	CII	Thu, Mar 30, 2006	18.01	18.08	17.86	17.86
464	NYSE	CII	Wed, Mar 29, 2006	18.00	18.09	17.80	18.07
463	NYSE	CII	Tue, Mar 28, 2006	18.37	18.37	18.14	18.25
462	NYSE	CII	Mon, Mar 27, 2006	18.32	18.32	18.20	18.32
461	NYSE	CII	Fri, Mar 24, 2006	18.18	18.32	18.10	18.32
460	NYSE	CII	Thu, Mar 23, 2006	18.32	18.32	18.06	18.28
459	NYSE	CII	Wed, Mar 22, 2006	18.34	18.36	18.23	18.30
458	NYSE	CII	Tue, Mar 21, 2006	18.20	18.40	18.14	18.36
457	NYSE	CII	Mon, Mar 20, 2006	18.59	18.60	18.45	18.58
456	NYSE	CII	Fri, Mar 17, 2006	18.42	18.56	18.41	18.56
455	NYSE	CII	Thu, Mar 16, 2006	18.45	18.50	18.36	18.41
454	NYSE	CII	Wed, Mar 15, 2006	18.35	18.40	18.25	18.40
453	NYSE	CII	Tue, Mar 14, 2006	18.19	18.31	18.15	18.26
452	NYSE	CII	Mon, Mar 13, 2006	18.20	18.22	18.06	18.16
451	NYSE	CII	Fri, Mar 10, 2006	18.21	18.29	18.00	18.10
450	NYSE	CII	Thu, Mar 9, 2006	18.08	18.11	17.95	18.11
449	NYSE	CII	Wed, Mar 8, 2006	18.09	18.09	17.94	18.00
448	NYSE	CII	Tue, Mar 7, 2006	18.18	18.18	17.91	18.08
447	NYSE	CII	Mon, Mar 6, 2006	18.37	18.37	18.02	18.08
446	NYSE	CII	Fri, Mar 3, 2006	18.20	18.36	18.17	18.36
445	NYSE	CII	Thu, Mar 2, 2006	18.19	18.29	18.15	18.29
444	NYSE	CII	Wed, Mar 1, 2006	18.24	18.26	18.10	18.25
443	NYSE	CII	Tue, Feb 28, 2006	18.23	18.35	18.18	18.21
442	NYSE	CII	Mon, Feb 27, 2006	18.15	18.33	18.15	18.27
441	NYSE	CII	Fri, Feb 24, 2006	18.33	18.50	18.29	18.30
440	NYSE	CII	Thu, Feb 23, 2006	18.21	18.29	18.14	18.29
439	NYSE	CII	Wed, Feb 22, 2006	18.29	18.29	18.12	18.20
438	NYSE	CII	Tue, Feb 21, 2006	18.31	18.33	18.11	18.19
437	NYSE	CII	Fri, Feb 17, 2006	18.15	18.31	18.12	18.31
436	NYSE	CII	Thu, Feb 16, 2006	18.08	18.19	18.02	18.16
435	NYSE	CII	Wed, Feb 15, 2006	17.92	18.09	17.76	18.02
434	NYSE	CII	Tue, Feb 14, 2006	17.57	17.92	17.57	17.92
433	NYSE	CII	Mon, Feb 13, 2006	17.73	17.75	17.57	17.61
432	NYSE	CII	Fri, Feb 10, 2006	17.66	17.72	17.63	17.65
431	NYSE	CII	Thu, Feb 9, 2006	17.60	17.72	17.60	17.72
430	NYSE	CII	Wed, Feb 8, 2006	17.68	17.74	17.53	17.65
429	NYSE	CII	Tue, Feb 7, 2006	17.64	17.65	17.55	17.60
428	NYSE	CII	Mon, Feb 6, 2006	17.61	17.73	17.57	17.64
427	NYSE	CII	Fri, Feb 3, 2006	17.72	17.75	17.56	17.67
426	NYSE	CII	Thu, Feb 2, 2006	17.75	17.79	17.61	17.72
425	NYSE	CII	Wed, Feb 1, 2006	17.76	17.83	17.70	17.79
424	NYSE	CII	Tue, Jan 31, 2006	17.81	17.83	17.72	17.82
423	NYSE	CII	Mon, Jan 30, 2006	17.90	17.90	17.76	17.81
422	NYSE	CII	Fri, Jan 27, 2006	17.72	17.90	17.71	17.88
421	NYSE	CII	Thu, Jan 26, 2006	17.73	17.82	17.65	17.77
420	NYSE	CII	Wed, Jan 25, 2006	17.75	17.80	17.61	17.68
419	NYSE	CII	Tue, Jan 24, 2006	17.70	17.81	17.66	17.67
418	NYSE	CII	Mon, Jan 23, 2006	17.57	17.70	17.56	17.70
417	NYSE	CII	Fri, Jan 20, 2006	17.80	17.83	17.52	17.52
416	NYSE	CII	Thu, Jan 19, 2006	17.72	17.79	17.68	17.72
415	NYSE	CII	Wed, Jan 18, 2006	17.70	17.70	17.55	17.65
414	NYSE	CII	Tue, Jan 17, 2006	17.70	17.78	17.62	17.72
413	NYSE	CII	Fri, Jan 13, 2006	18.00	18.00	17.75	17.76
412	NYSE	CII	Thu, Jan 12, 2006	17.86	17.95	17.75	17.93
411	NYSE	CII	Wed, Jan 11, 2006	17.63	17.80	17.60	17.80
410	NYSE	CII	Tue, Jan 10, 2006	17.71	17.74	17.57	17.73
409	NYSE	CII	Mon, Jan 9, 2006	17.65	17.66	17.48	17.61
408	NYSE	CII	Fri, Jan 6, 2006	17.50	17.65	17.47	17.55
407	NYSE	CII	Thu, Jan 5, 2006	17.50	17.57	17.42	17.50
406	NYSE	CII	Wed, Jan 4, 2006	17.48	17.53	17.33	17.50
405	NYSE	CII	Tue, Jan 3, 2006	17.31	17.47	17.15	17.46
404	NYSE	CII	Fri, Dec 30, 2005	17.18	17.24	16.97	17.21
403	NYSE	CII	Thu, Dec 29, 2005	16.94	17.20	16.89	17.19
402	NYSE	CII	Wed, Dec 28, 2005	16.95	17.05	16.89	17.05
401	NYSE	CII	Tue, Dec 27, 2005	17.01	17.21	16.90	16.90
400	NYSE	CII	Fri, Dec 23, 2005	17.03	17.09	16.87	16.94
399	NYSE	CII	Thu, Dec 22, 2005	17.17	17.17	16.83	16.93
398	NYSE	CII	Wed, Dec 21, 2005	17.20	17.20	16.85	16.92
397	NYSE	CII	Tue, Dec 20, 2005	17.00	17.15	16.89	17.00
396	NYSE	CII	Mon, Dec 19, 2005	17.20	17.22	17.01	17.15
395	NYSE	CII	Fri, Dec 16, 2005	17.05	17.19	17.04	17.14
394	NYSE	CII	Thu, Dec 15, 2005	17.35	17.44	17.27	17.29
393	NYSE	CII	Wed, Dec 14, 2005	17.27	17.42	17.27	17.40
392	NYSE	CII	Tue, Dec 13, 2005	17.22	17.34	17.14	17.30
391	NYSE	CII	Mon, Dec 12, 2005	17.24	17.33	17.16	17.18
390	NYSE	CII	Fri, Dec 9, 2005	17.16	17.33	17.16	17.18
389	NYSE	CII	Thu, Dec 8, 2005	17.37	17.42	17.24	17.26
388	NYSE	CII	Wed, Dec 7, 2005	17.31	17.50	17.31	17.34
387	NYSE	CII	Tue, Dec 6, 2005	17.45	17.50	17.30	17.41
386	NYSE	CII	Mon, Dec 5, 2005	17.35	17.43	17.31	17.39
385	NYSE	CII	Fri, Dec 2, 2005	17.31	17.39	17.25	17.34
384	NYSE	CII	Thu, Dec 1, 2005	17.14	17.30	17.10	17.21
383	NYSE	CII	Wed, Nov 30, 2005	17.26	17.31	17.17	17.17
382	NYSE	CII	Tue, Nov 29, 2005	17.31	17.45	17.26	17.26
381	NYSE	CII	Mon, Nov 28, 2005	17.37	17.60	17.37	17.40
380	NYSE	CII	Fri, Nov 25, 2005	17.42	17.47	17.36	17.47
379	NYSE	CII	Wed, Nov 23, 2005	17.15	17.41	17.15	17.38
378	NYSE	CII	Tue, Nov 22, 2005	17.18	17.20	17.00	17.19
377	NYSE	CII	Mon, Nov 21, 2005	17.14	17.19	17.12	17.18
376	NYSE	CII	Fri, Nov 18, 2005	17.09	17.16	17.05	17.12
375	NYSE	CII	Thu, Nov 17, 2005	17.04	17.14	17.01	17.14
374	NYSE	CII	Wed, Nov 16, 2005	17.09	17.15	16.96	17.02
373	NYSE	CII	Tue, Nov 15, 2005	17.00	17.10	16.92	17.09
372	NYSE	CII	Mon, Nov 14, 2005	17.01	17.01	16.90	16.90
371	NYSE	CII	Fri, Nov 11, 2005	17.15	17.18	17.05	17.10
370	NYSE	CII	Thu, Nov 10, 2005	17.01	17.15	16.98	17.15
369	NYSE	CII	Wed, Nov 9, 2005	17.00	17.11	16.97	17.03
368	NYSE	CII	Tue, Nov 8, 2005	17.05	17.05	16.90	17.03
367	NYSE	CII	Mon, Nov 7, 2005	16.93	17.05	16.93	16.98
366	NYSE	CII	Fri, Nov 4, 2005	16.97	17.10	16.92	17.00
365	NYSE	CII	Thu, Nov 3, 2005	16.94	17.08	16.94	17.02
364	NYSE	CII	Wed, Nov 2, 2005	16.83	17.03	16.80	17.01
363	NYSE	CII	Tue, Nov 1, 2005	16.95	17.08	16.84	16.88
362	NYSE	CII	Mon, Oct 31, 2005	16.82	17.00	16.80	17.00
361	NYSE	CII	Fri, Oct 28, 2005	16.78	16.84	16.67	16.78
360	NYSE	CII	Thu, Oct 27, 2005	16.71	16.81	16.66	16.70
359	NYSE	CII	Wed, Oct 26, 2005	16.73	16.73	16.65	16.73
358	NYSE	CII	Tue, Oct 25, 2005	16.65	16.72	16.63	16.66
357	NYSE	CII	Mon, Oct 24, 2005	16.54	16.70	16.47	16.62
356	NYSE	CII	Fri, Oct 21, 2005	16.49	16.64	16.45	16.58
355	NYSE	CII	Thu, Oct 20, 2005	16.75	16.80	16.63	16.69
354	NYSE	CII	Wed, Oct 19, 2005	16.80	16.91	16.70	16.76
353	NYSE	CII	Tue, Oct 18, 2005	16.98	16.98	16.82	16.89
352	NYSE	CII	Mon, Oct 17, 2005	17.00	17.10	16.80	16.92
351	NYSE	CII	Fri, Oct 14, 2005	16.90	17.00	16.82	16.98
350	NYSE	CII	Thu, Oct 13, 2005	17.20	17.20	16.80	16.95
349	NYSE	CII	Wed, Oct 12, 2005	17.18	17.21	17.10	17.16
348	NYSE	CII	Tue, Oct 11, 2005	17.42	17.42	17.07	17.23
347	NYSE	CII	Mon, Oct 10, 2005	17.41	17.45	17.35	17.36
346	NYSE	CII	Fri, Oct 7, 2005	17.44	17.46	17.25	17.41
345	NYSE	CII	Thu, Oct 6, 2005	17.51	17.60	17.41	17.43
344	NYSE	CII	Wed, Oct 5, 2005	17.59	17.64	17.36	17.61
343	NYSE	CII	Tue, Oct 4, 2005	17.40	17.63	17.40	17.59
342	NYSE	CII	Mon, Oct 3, 2005	17.45	17.50	17.37	17.50
341	NYSE	CII	Fri, Sep 30, 2005	17.39	17.46	17.38	17.46
340	NYSE	CII	Thu, Sep 29, 2005	17.36	17.50	17.33	17.45
339	NYSE	CII	Wed, Sep 28, 2005	17.38	17.55	17.36	17.44
338	NYSE	CII	Tue, Sep 27, 2005	17.45	17.51	17.35	17.40
337	NYSE	CII	Mon, Sep 26, 2005	17.52	17.66	17.37	17.38
336	NYSE	CII	Fri, Sep 23, 2005	17.68	17.68	17.53	17.62
335	NYSE	CII	Thu, Sep 22, 2005	17.60	17.67	17.56	17.65
334	NYSE	CII	Wed, Sep 21, 2005	17.58	17.68	17.51	17.66
333	NYSE	CII	Tue, Sep 20, 2005	17.68	17.74	17.58	17.60
332	NYSE	CII	Mon, Sep 19, 2005	17.69	17.71	17.57	17.57
331	NYSE	CII	Fri, Sep 16, 2005	17.62	17.75	17.61	17.69
330	NYSE	CII	Thu, Sep 15, 2005	17.71	17.81	17.68	17.68
329	NYSE	CII	Wed, Sep 14, 2005	17.86	17.97	17.68	17.86
328	NYSE	CII	Tue, Sep 13, 2005	17.75	17.90	17.71	17.88
327	NYSE	CII	Mon, Sep 12, 2005	17.70	17.84	17.64	17.81
326	NYSE	CII	Fri, Sep 9, 2005	17.99	18.01	17.87	17.92
325	NYSE	CII	Thu, Sep 8, 2005	17.96	18.02	17.88	17.99
324	NYSE	CII	Wed, Sep 7, 2005	18.02	18.06	17.84	17.87
323	NYSE	CII	Tue, Sep 6, 2005	17.96	18.02	17.86	18.02
322	NYSE	CII	Fri, Sep 2, 2005	17.92	17.93	17.75	17.88
321	NYSE	CII	Thu, Sep 1, 2005	17.78	17.96	17.71	17.90
320	NYSE	CII	Wed, Aug 31, 2005	17.82	17.88	17.67	17.78
319	NYSE	CII	Tue, Aug 30, 2005	17.70	17.88	17.61	17.73
318	NYSE	CII	Mon, Aug 29, 2005	17.65	17.77	17.60	17.71
317	NYSE	CII	Fri, Aug 26, 2005	17.70	17.78	17.67	17.67
316	NYSE	CII	Thu, Aug 25, 2005	17.68	17.82	17.65	17.75
315	NYSE	CII	Wed, Aug 24, 2005	17.72	17.88	17.68	17.68
314	NYSE	CII	Tue, Aug 23, 2005	17.69	17.86	17.69	17.79
313	NYSE	CII	Mon, Aug 22, 2005	17.79	17.85	17.67	17.79
312	NYSE	CII	Fri, Aug 19, 2005	17.73	17.91	17.73	17.89
311	NYSE	CII	Thu, Aug 18, 2005	17.75	17.80	17.70	17.71
310	NYSE	CII	Wed, Aug 17, 2005	17.92	17.93	17.75	17.79
309	NYSE	CII	Tue, Aug 16, 2005	17.84	17.97	17.75	17.77
308	NYSE	CII	Mon, Aug 15, 2005	18.00	18.00	17.75	17.88
307	NYSE	CII	Fri, Aug 12, 2005	17.89	18.00	17.75	18.00
306	NYSE	CII	Thu, Aug 11, 2005	17.88	17.98	17.82	17.96
305	NYSE	CII	Wed, Aug 10, 2005	17.90	17.91	17.78	17.84
304	NYSE	CII	Tue, Aug 9, 2005	17.70	17.85	17.60	17.82
303	NYSE	CII	Mon, Aug 8, 2005	17.66	17.75	17.55	17.75
302	NYSE	CII	Fri, Aug 5, 2005	17.79	17.86	17.66	17.66
301	NYSE	CII	Thu, Aug 4, 2005	17.87	17.92	17.77	17.82
300	NYSE	CII	Wed, Aug 3, 2005	17.75	17.88	17.75	17.84
299	NYSE	CII	Tue, Aug 2, 2005	17.70	17.85	17.70	17.80
298	NYSE	CII	Mon, Aug 1, 2005	17.80	17.89	17.75	17.88
297	NYSE	CII	Fri, Jul 29, 2005	17.95	17.95	17.83	17.86
296	NYSE	CII	Thu, Jul 28, 2005	17.88	17.90	17.72	17.89
295	NYSE	CII	Wed, Jul 27, 2005	17.80	17.92	17.71	17.92
294	NYSE	CII	Tue, Jul 26, 2005	17.55	17.84	17.55	17.84
293	NYSE	CII	Mon, Jul 25, 2005	17.73	17.73	17.58	17.61
292	NYSE	CII	Fri, Jul 22, 2005	17.60	17.82	17.47	17.65
291	NYSE	CII	Thu, Jul 21, 2005	17.63	17.75	17.55	17.57
290	NYSE	CII	Wed, Jul 20, 2005	17.77	17.81	17.57	17.71
289	NYSE	CII	Tue, Jul 19, 2005	17.68	17.80	17.68	17.70
288	NYSE	CII	Mon, Jul 18, 2005	17.57	17.73	17.56	17.70
287	NYSE	CII	Fri, Jul 15, 2005	17.70	17.75	17.57	17.72
286	NYSE	CII	Thu, Jul 14, 2005	17.72	17.79	17.56	17.62
285	NYSE	CII	Wed, Jul 13, 2005	17.53	17.65	17.49	17.64
284	NYSE	CII	Tue, Jul 12, 2005	17.60	17.72	17.44	17.64
283	NYSE	CII	Mon, Jul 11, 2005	17.80	17.80	17.50	17.59
282	NYSE	CII	Fri, Jul 8, 2005	17.50	17.79	17.46	17.74
281	NYSE	CII	Thu, Jul 7, 2005	17.39	17.79	17.39	17.75
280	NYSE	CII	Wed, Jul 6, 2005	17.56	17.60	17.38	17.50
279	NYSE	CII	Tue, Jul 5, 2005	17.55	17.55	17.40	17.41
278	NYSE	CII	Fri, Jul 1, 2005	17.45	17.61	17.35	17.45
277	NYSE	CII	Thu, Jun 30, 2005	17.45	17.58	17.40	17.57
276	NYSE	CII	Wed, Jun 29, 2005	17.36	17.50	17.36	17.45
275	NYSE	CII	Tue, Jun 28, 2005	17.48	17.50	17.33	17.38
274	NYSE	CII	Mon, Jun 27, 2005	17.47	17.48	17.22	17.42
273	NYSE	CII	Fri, Jun 24, 2005	17.38	17.49	17.37	17.45
272	NYSE	CII	Thu, Jun 23, 2005	17.54	17.59	17.34	17.41
271	NYSE	CII	Wed, Jun 22, 2005	17.61	17.62	17.43	17.46
270	NYSE	CII	Tue, Jun 21, 2005	17.52	17.56	17.42	17.56
269	NYSE	CII	Mon, Jun 20, 2005	17.45	17.57	17.37	17.51
268	NYSE	CII	Fri, Jun 17, 2005	17.35	17.55	17.35	17.42
267	NYSE	CII	Thu, Jun 16, 2005	17.42	17.55	17.26	17.42
266	NYSE	CII	Wed, Jun 15, 2005	17.52	17.52	17.30	17.32
265	NYSE	CII	Tue, Jun 14, 2005	17.51	17.56	17.42	17.53
264	NYSE	CII	Mon, Jun 13, 2005	17.40	17.52	17.30	17.38
263	NYSE	CII	Fri, Jun 10, 2005	17.55	17.64	17.28	17.37
262	NYSE	CII	Thu, Jun 9, 2005	17.70	17.80	17.62	17.79
261	NYSE	CII	Wed, Jun 8, 2005	17.60	17.80	17.58	17.80
260	NYSE	CII	Tue, Jun 7, 2005	17.65	17.74	17.57	17.57
259	NYSE	CII	Mon, Jun 6, 2005	17.69	17.72	17.52	17.61
258	NYSE	CII	Fri, Jun 3, 2005	17.68	17.70	17.52	17.68
257	NYSE	CII	Thu, Jun 2, 2005	17.60	17.66	17.47	17.61
256	NYSE	CII	Wed, Jun 1, 2005	17.35	17.60	17.35	17.55
255	NYSE	CII	Tue, May 31, 2005	17.39	17.50	17.33	17.41
254	NYSE	CII	Fri, May 27, 2005	17.31	17.40	17.30	17.32
253	NYSE	CII	Thu, May 26, 2005	17.20	17.47	17.20	17.26
252	NYSE	CII	Wed, May 25, 2005	17.33	17.33	17.20	17.20
251	NYSE	CII	Tue, May 24, 2005	17.22	17.38	17.19	17.28
250	NYSE	CII	Mon, May 23, 2005	17.15	17.23	17.14	17.21
249	NYSE	CII	Fri, May 20, 2005	17.13	17.14	17.01	17.12
248	NYSE	CII	Thu, May 19, 2005	17.08	17.14	17.06	17.08
247	NYSE	CII	Wed, May 18, 2005	16.93	17.11	16.90	17.06
246	NYSE	CII	Tue, May 17, 2005	17.07	17.07	16.76	16.98
245	NYSE	CII	Mon, May 16, 2005	17.05	17.10	16.96	17.03
244	NYSE	CII	Fri, May 13, 2005	17.10	17.15	17.01	17.01
243	NYSE	CII	Thu, May 12, 2005	17.23	17.23	17.06	17.07
242	NYSE	CII	Wed, May 11, 2005	17.07	17.16	17.01	17.15
241	NYSE	CII	Tue, May 10, 2005	17.06	17.22	17.05	17.11
240	NYSE	CII	Mon, May 9, 2005	17.15	17.36	17.12	17.28
239	NYSE	CII	Fri, May 6, 2005	17.21	17.45	17.11	17.20
238	NYSE	CII	Thu, May 5, 2005	17.11	17.27	17.10	17.22
237	NYSE	CII	Wed, May 4, 2005	16.92	17.17	16.91	17.10
236	NYSE	CII	Tue, May 3, 2005	16.95	17.12	16.90	16.95
235	NYSE	CII	Mon, May 2, 2005	16.99	17.07	16.91	17.05
234	NYSE	CII	Fri, Apr 29, 2005	17.00	17.12	16.97	17.00
233	NYSE	CII	Thu, Apr 28, 2005	17.07	17.07	16.82	17.00
232	NYSE	CII	Wed, Apr 27, 2005	17.03	17.13	16.91	16.99
231	NYSE	CII	Tue, Apr 26, 2005	17.04	17.22	17.00	17.11
230	NYSE	CII	Mon, Apr 25, 2005	17.14	17.28	16.92	17.00
229	NYSE	CII	Fri, Apr 22, 2005	17.15	17.23	17.10	17.16
228	NYSE	CII	Thu, Apr 21, 2005	17.13	17.23	17.03	17.22
227	NYSE	CII	Wed, Apr 20, 2005	17.15	17.25	17.01	17.03
226	NYSE	CII	Tue, Apr 19, 2005	17.20	17.36	17.12	17.23
225	NYSE	CII	Mon, Apr 18, 2005	17.26	17.33	17.20	17.25
224	NYSE	CII	Fri, Apr 15, 2005	17.48	17.48	17.26	17.29
223	NYSE	CII	Thu, Apr 14, 2005	17.65	17.65	17.26	17.40
222	NYSE	CII	Wed, Apr 13, 2005	17.42	17.60	17.32	17.58
221	NYSE	CII	Tue, Apr 12, 2005	17.43	17.52	17.26	17.52
220	NYSE	CII	Mon, Apr 11, 2005	17.40	17.52	17.25	17.35
219	NYSE	CII	Fri, Apr 8, 2005	17.68	17.75	17.40	17.40
218	NYSE	CII	Thu, Apr 7, 2005	17.80	17.90	17.60	17.76
217	NYSE	CII	Wed, Apr 6, 2005	17.80	17.93	17.67	17.88
216	NYSE	CII	Tue, Apr 5, 2005	17.94	17.95	17.70	17.87
215	NYSE	CII	Mon, Apr 4, 2005	17.59	17.90	17.40	17.89
214	NYSE	CII	Fri, Apr 1, 2005	17.48	17.72	17.45	17.64
213	NYSE	CII	Thu, Mar 31, 2005	17.50	17.65	17.31	17.51
212	NYSE	CII	Wed, Mar 30, 2005	17.25	17.52	17.25	17.40
211	NYSE	CII	Tue, Mar 29, 2005	17.05	17.28	16.90	17.20
210	NYSE	CII	Mon, Mar 28, 2005	17.28	17.39	17.00	17.10
209	NYSE	CII	Thu, Mar 24, 2005	17.17	17.39	17.10	17.26
208	NYSE	CII	Wed, Mar 23, 2005	17.26	17.26	17.03	17.21
207	NYSE	CII	Tue, Mar 22, 2005	17.35	17.53	17.28	17.36
206	NYSE	CII	Mon, Mar 21, 2005	17.58	17.59	17.48	17.50
205	NYSE	CII	Fri, Mar 18, 2005	17.61	17.68	17.58	17.63
204	NYSE	CII	Thu, Mar 17, 2005	17.58	17.64	17.51	17.62
203	NYSE	CII	Wed, Mar 16, 2005	17.73	17.73	17.51	17.56
202	NYSE	CII	Tue, Mar 15, 2005	17.85	17.85	17.60	17.73
201	NYSE	CII	Mon, Mar 14, 2005	17.85	17.85	17.68	17.79
200	NYSE	CII	Fri, Mar 11, 2005	17.88	17.88	17.80	17.82
199	NYSE	CII	Thu, Mar 10, 2005	18.10	18.12	17.97	18.09
198	NYSE	CII	Wed, Mar 9, 2005	18.15	18.20	18.10	18.11
197	NYSE	CII	Tue, Mar 8, 2005	18.22	18.26	18.12	18.26
196	NYSE	CII	Mon, Mar 7, 2005	18.18	18.25	18.15	18.22
195	NYSE	CII	Fri, Mar 4, 2005	18.10	18.23	18.07	18.19
194	NYSE	CII	Thu, Mar 3, 2005	18.23	18.25	18.01	18.08
193	NYSE	CII	Wed, Mar 2, 2005	18.14	18.25	18.09	18.16
192	NYSE	CII	Tue, Mar 1, 2005	18.19	18.29	18.12	18.21
191	NYSE	CII	Mon, Feb 28, 2005	18.20	18.23	18.10	18.19
190	NYSE	CII	Fri, Feb 25, 2005	18.15	18.24	18.04	18.24
189	NYSE	CII	Thu, Feb 24, 2005	17.93	18.10	17.93	18.10
188	NYSE	CII	Wed, Feb 23, 2005	18.16	18.16	17.84	18.03
187	NYSE	CII	Tue, Feb 22, 2005	18.12	18.15	17.96	18.04
186	NYSE	CII	Fri, Feb 18, 2005	18.20	18.25	18.07	18.18
185	NYSE	CII	Thu, Feb 17, 2005	18.30	18.33	18.15	18.22
184	NYSE	CII	Wed, Feb 16, 2005	18.29	18.41	18.22	18.36
183	NYSE	CII	Tue, Feb 15, 2005	18.38	18.38	18.20	18.34
182	NYSE	CII	Mon, Feb 14, 2005	18.35	18.45	18.25	18.30
181	NYSE	CII	Fri, Feb 11, 2005	18.26	18.40	18.22	18.35
180	NYSE	CII	Thu, Feb 10, 2005	18.30	18.43	18.16	18.30
179	NYSE	CII	Wed, Feb 9, 2005	18.30	18.40	18.19	18.28
178	NYSE	CII	Tue, Feb 8, 2005	18.16	18.51	18.14	18.34
177	NYSE	CII	Mon, Feb 7, 2005	18.37	18.44	18.24	18.25
176	NYSE	CII	Fri, Feb 4, 2005	18.15	18.22	18.10	18.22
175	NYSE	CII	Thu, Feb 3, 2005	18.00	18.13	17.95	18.13
174	NYSE	CII	Wed, Feb 2, 2005	18.00	18.14	18.00	18.10
173	NYSE	CII	Tue, Feb 1, 2005	17.96	18.00	17.76	17.99
172	NYSE	CII	Mon, Jan 31, 2005	17.75	17.89	17.75	17.89
171	NYSE	CII	Fri, Jan 28, 2005	17.69	17.81	17.64	17.81
170	NYSE	CII	Thu, Jan 27, 2005	17.56	17.62	17.50	17.62
169	NYSE	CII	Wed, Jan 26, 2005	17.58	17.60	17.40	17.50
168	NYSE	CII	Tue, Jan 25, 2005	17.52	17.67	17.47	17.58
167	NYSE	CII	Mon, Jan 24, 2005	17.57	17.68	17.50	17.57
166	NYSE	CII	Fri, Jan 21, 2005	17.77	17.87	17.60	17.67
165	NYSE	CII	Thu, Jan 20, 2005	17.75	17.84	17.65	17.79
164	NYSE	CII	Wed, Jan 19, 2005	17.85	17.89	17.72	17.80
163	NYSE	CII	Tue, Jan 18, 2005	17.92	17.97	17.75	17.85
162	NYSE	CII	Fri, Jan 14, 2005	17.80	17.92	17.76	17.89
161	NYSE	CII	Thu, Jan 13, 2005	17.90	17.91	17.74	17.84
160	NYSE	CII	Wed, Jan 12, 2005	17.85	17.88	17.75	17.88
159	NYSE	CII	Tue, Jan 11, 2005	17.92	17.92	17.73	17.91
158	NYSE	CII	Mon, Jan 10, 2005	17.95	17.95	17.80	17.92
157	NYSE	CII	Fri, Jan 7, 2005	17.98	18.00	17.80	17.96
156	NYSE	CII	Thu, Jan 6, 2005	18.00	18.14	17.92	17.96
155	NYSE	CII	Wed, Jan 5, 2005	18.15	18.20	17.80	18.08
154	NYSE	CII	Tue, Jan 4, 2005	18.35	18.35	18.09	18.18
153	NYSE	CII	Mon, Jan 3, 2005	18.42	18.42	18.13	18.30
152	NYSE	CII	Fri, Dec 31, 2004	18.17	18.35	18.10	18.32
151	NYSE	CII	Thu, Dec 30, 2004	18.04	18.19	17.95	18.18
150	NYSE	CII	Wed, Dec 29, 2004	17.99	18.04	17.90	18.04
149	NYSE	CII	Tue, Dec 28, 2004	17.91	17.99	17.88	17.95
148	NYSE	CII	Mon, Dec 27, 2004	17.92	18.02	17.82	17.99
147	NYSE	CII	Thu, Dec 23, 2004	17.83	17.84	17.70	17.84
146	NYSE	CII	Wed, Dec 22, 2004	17.71	17.88	17.70	17.77
145	NYSE	CII	Tue, Dec 21, 2004	17.75	17.79	17.66	17.79
144	NYSE	CII	Mon, Dec 20, 2004	17.87	17.98	17.75	17.97
143	NYSE	CII	Fri, Dec 17, 2004	17.77	17.95	17.75	17.90
142	NYSE	CII	Thu, Dec 16, 2004	17.88	17.95	17.76	17.83
141	NYSE	CII	Wed, Dec 15, 2004	17.90	18.06	17.70	17.94
140	NYSE	CII	Tue, Dec 14, 2004	17.90	18.00	17.72	17.95
139	NYSE	CII	Mon, Dec 13, 2004	17.87	17.93	17.73	17.81
138	NYSE	CII	Fri, Dec 10, 2004	17.85	18.00	17.77	17.87
137	NYSE	CII	Thu, Dec 9, 2004	17.70	17.97	17.66	17.92
136	NYSE	CII	Wed, Dec 8, 2004	17.90	17.90	17.70	17.83
135	NYSE	CII	Tue, Dec 7, 2004	18.00	18.10	17.80	17.88
134	NYSE	CII	Mon, Dec 6, 2004	18.06	18.08	17.89	18.06
133	NYSE	CII	Fri, Dec 3, 2004	17.90	18.13	17.80	18.06
132	NYSE	CII	Thu, Dec 2, 2004	18.01	18.11	17.84	17.91
131	NYSE	CII	Wed, Dec 1, 2004	17.83	18.23	17.82	18.01
130	NYSE	CII	Tue, Nov 30, 2004	18.04	18.09	17.82	17.97
129	NYSE	CII	Mon, Nov 29, 2004	17.96	18.07	17.94	18.04
128	NYSE	CII	Fri, Nov 26, 2004	17.77	17.94	17.77	17.83
127	NYSE	CII	Wed, Nov 24, 2004	17.69	17.78	17.60	17.77
126	NYSE	CII	Tue, Nov 23, 2004	17.73	17.73	17.51	17.66
125	NYSE	CII	Mon, Nov 22, 2004	17.82	17.82	17.50	17.70
124	NYSE	CII	Fri, Nov 19, 2004	17.86	17.86	17.70	17.79
123	NYSE	CII	Thu, Nov 18, 2004	17.70	17.83	17.65	17.83
122	NYSE	CII	Wed, Nov 17, 2004	17.68	17.82	17.61	17.77
121	NYSE	CII	Tue, Nov 16, 2004	17.76	17.85	17.53	17.68
120	NYSE	CII	Mon, Nov 15, 2004	17.80	17.92	17.69	17.76
119	NYSE	CII	Fri, Nov 12, 2004	17.95	17.99	17.70	17.86
118	NYSE	CII	Thu, Nov 11, 2004	18.05	18.05	17.73	17.85
117	NYSE	CII	Wed, Nov 10, 2004	17.70	17.93	17.70	17.85
116	NYSE	CII	Tue, Nov 9, 2004	17.62	17.90	17.61	17.70
115	NYSE	CII	Mon, Nov 8, 2004	17.96	17.98	17.60	17.70
114	NYSE	CII	Fri, Nov 5, 2004	17.99	18.07	17.81	17.89
113	NYSE	CII	Thu, Nov 4, 2004	17.75	17.99	17.70	17.99
112	NYSE	CII	Wed, Nov 3, 2004	17.75	17.78	17.61	17.75
111	NYSE	CII	Tue, Nov 2, 2004	17.56	17.70	17.56	17.60
110	NYSE	CII	Mon, Nov 1, 2004	17.64	17.68	17.46	17.55
109	NYSE	CII	Fri, Oct 29, 2004	17.35	17.62	17.35	17.62
108	NYSE	CII	Thu, Oct 28, 2004	17.52	17.58	17.30	17.44
107	NYSE	CII	Wed, Oct 27, 2004	17.38	17.47	17.31	17.43
106	NYSE	CII	Tue, Oct 26, 2004	17.25	17.34	17.15	17.30
105	NYSE	CII	Mon, Oct 25, 2004	17.52	17.57	17.28	17.35
104	NYSE	CII	Fri, Oct 22, 2004	17.76	17.76	17.52	17.62
103	NYSE	CII	Thu, Oct 21, 2004	17.86	17.92	17.72	17.85
102	NYSE	CII	Wed, Oct 20, 2004	17.86	17.95	17.67	17.87
101	NYSE	CII	Tue, Oct 19, 2004	17.86	17.99	17.86	17.92
100	NYSE	CII	Mon, Oct 18, 2004	17.83	17.95	17.83	17.90
99	NYSE	CII	Fri, Oct 15, 2004	17.87	17.98	17.82	17.93
98	NYSE	CII	Thu, Oct 14, 2004	17.72	17.99	17.72	17.80
97	NYSE	CII	Wed, Oct 13, 2004	17.91	18.07	17.88	17.89
96	NYSE	CII	Tue, Oct 12, 2004	17.87	18.00	17.84	17.98
95	NYSE	CII	Mon, Oct 11, 2004	17.99	18.02	17.87	17.90
94	NYSE	CII	Fri, Oct 8, 2004	18.02	18.02	17.86	17.95
93	NYSE	CII	Thu, Oct 7, 2004	17.90	18.00	17.87	17.99
92	NYSE	CII	Wed, Oct 6, 2004	17.98	18.04	17.86	18.00
91	NYSE	CII	Tue, Oct 5, 2004	17.87	18.10	17.87	17.92
90	NYSE	CII	Mon, Oct 4, 2004	18.01	18.05	17.87	17.87
89	NYSE	CII	Fri, Oct 1, 2004	17.90	18.10	17.90	18.00
88	NYSE	CII	Thu, Sep 30, 2004	18.00	18.05	17.83	17.85
87	NYSE	CII	Wed, Sep 29, 2004	18.04	18.20	17.93	17.98
86	NYSE	CII	Tue, Sep 28, 2004	17.97	18.14	17.83	18.14
85	NYSE	CII	Mon, Sep 27, 2004	18.09	18.14	17.84	17.97
84	NYSE	CII	Fri, Sep 24, 2004	18.14	18.25	17.98	18.09
83	NYSE	CII	Thu, Sep 23, 2004	17.90	18.13	17.90	18.09
82	NYSE	CII	Wed, Sep 22, 2004	17.96	18.04	17.82	17.95
81	NYSE	CII	Tue, Sep 21, 2004	17.75	18.10	17.75	17.97
80	NYSE	CII	Mon, Sep 20, 2004	18.09	18.15	17.75	17.85
79	NYSE	CII	Fri, Sep 17, 2004	18.02	18.30	18.00	18.15
78	NYSE	CII	Thu, Sep 16, 2004	18.32	18.45	18.17	18.17
77	NYSE	CII	Wed, Sep 15, 2004	18.14	18.29	18.10	18.24
76	NYSE	CII	Tue, Sep 14, 2004	18.11	18.30	17.90	18.24
75	NYSE	CII	Mon, Sep 13, 2004	18.20	18.34	18.02	18.17
74	NYSE	CII	Fri, Sep 10, 2004	18.20	18.20	17.85	18.12
73	NYSE	CII	Thu, Sep 9, 2004	18.05	18.15	17.83	18.00
72	NYSE	CII	Wed, Sep 8, 2004	18.10	18.20	17.94	18.16
71	NYSE	CII	Tue, Sep 7, 2004	18.00	18.37	18.00	18.10
70	NYSE	CII	Fri, Sep 3, 2004	17.90	18.10	17.80	18.05
69	NYSE	CII	Thu, Sep 2, 2004	17.90	18.00	17.81	17.87
68	NYSE	CII	Wed, Sep 1, 2004	17.60	17.89	17.55	17.81
67	NYSE	CII	Tue, Aug 31, 2004	17.35	17.65	17.25	17.65
66	NYSE	CII	Mon, Aug 30, 2004	17.35	17.38	17.17	17.37
65	NYSE	CII	Fri, Aug 27, 2004	17.05	17.35	17.03	17.26
64	NYSE	CII	Thu, Aug 26, 2004	17.18	17.22	16.93	17.20
63	NYSE	CII	Wed, Aug 25, 2004	17.03	17.23	16.95	17.23
62	NYSE	CII	Tue, Aug 24, 2004	16.92	17.14	16.85	17.03
61	NYSE	CII	Mon, Aug 23, 2004	17.03	17.12	16.92	16.93
60	NYSE	CII	Fri, Aug 20, 2004	16.73	17.00	16.72	17.00
59	NYSE	CII	Thu, Aug 19, 2004	16.99	17.04	16.80	16.83
58	NYSE	CII	Wed, Aug 18, 2004	16.93	17.00	16.77	16.99
57	NYSE	CII	Tue, Aug 17, 2004	16.90	16.92	16.63	16.90
56	NYSE	CII	Mon, Aug 16, 2004	16.52	16.92	16.45	16.80
55	NYSE	CII	Fri, Aug 13, 2004	16.62	16.75	16.56	16.57
54	NYSE	CII	Thu, Aug 12, 2004	16.52	16.90	16.52	16.67
53	NYSE	CII	Wed, Aug 11, 2004	17.07	17.20	16.90	16.90
52	NYSE	CII	Tue, Aug 10, 2004	17.03	17.17	16.85	17.00
51	NYSE	CII	Mon, Aug 9, 2004	16.88	17.05	16.65	17.04
50	NYSE	CII	Fri, Aug 6, 2004	16.74	16.90	16.62	16.90
49	NYSE	CII	Thu, Aug 5, 2004	16.85	16.90	16.70	16.90
48	NYSE	CII	Wed, Aug 4, 2004	16.90	17.02	16.76	16.92
47	NYSE	CII	Tue, Aug 3, 2004	16.80	17.00	16.73	16.85
46	NYSE	CII	Mon, Aug 2, 2004	16.65	16.77	16.63	16.76
45	NYSE	CII	Fri, Jul 30, 2004	16.53	16.81	16.53	16.81
44	NYSE	CII	Thu, Jul 29, 2004	16.40	16.59	16.34	16.50
43	NYSE	CII	Wed, Jul 28, 2004	16.65	16.65	16.40	16.40
42	NYSE	CII	Tue, Jul 27, 2004	16.82	16.82	16.50	16.65
41	NYSE	CII	Mon, Jul 26, 2004	17.05	17.05	16.85	16.90
40	NYSE	CII	Fri, Jul 23, 2004	17.00	17.20	17.00	17.20
39	NYSE	CII	Thu, Jul 22, 2004	17.15	17.15	16.93	17.01
38	NYSE	CII	Wed, Jul 21, 2004	17.40	17.50	17.30	17.30
37	NYSE	CII	Tue, Jul 20, 2004	17.60	17.75	17.40	17.50
36	NYSE	CII	Mon, Jul 19, 2004	17.45	17.65	17.36	17.50
35	NYSE	CII	Fri, Jul 16, 2004	17.48	17.54	17.35	17.45
34	NYSE	CII	Thu, Jul 15, 2004	17.67	17.70	17.50	17.50
33	NYSE	CII	Wed, Jul 14, 2004	18.00	18.02	17.75	17.75
32	NYSE	CII	Tue, Jul 13, 2004	17.95	18.10	17.90	17.90
31	NYSE	CII	Mon, Jul 12, 2004	18.08	18.20	17.90	18.00
30	NYSE	CII	Fri, Jul 9, 2004	18.30	18.30	17.90	18.15
29	NYSE	CII	Thu, Jul 8, 2004	18.15	18.45	18.15	18.30
28	NYSE	CII	Wed, Jul 7, 2004	17.83	18.30	17.83	18.25
27	NYSE	CII	Tue, Jul 6, 2004	17.95	18.09	17.86	17.90
26	NYSE	CII	Fri, Jul 2, 2004	17.81	18.00	17.81	17.90
25	NYSE	CII	Thu, Jul 1, 2004	17.51	17.75	17.51	17.75
24	NYSE	CII	Wed, Jun 30, 2004	17.36	17.70	17.36	17.50
23	NYSE	CII	Tue, Jun 29, 2004	17.41	17.55	17.30	17.30
22	NYSE	CII	Mon, Jun 28, 2004	17.65	17.70	17.37	17.37
21	NYSE	CII	Fri, Jun 25, 2004	18.32	18.32	17.57	17.57
20	NYSE	CII	Thu, Jun 24, 2004	18.70	18.70	18.33	18.34
19	NYSE	CII	Wed, Jun 23, 2004	18.78	18.78	18.56	18.56
18	NYSE	CII	Tue, Jun 22, 2004	18.96	19.01	18.77	18.78
17	NYSE	CII	Mon, Jun 21, 2004	19.03	19.05	18.95	18.95
16	NYSE	CII	Fri, Jun 18, 2004	18.95	19.00	18.92	18.93
15	NYSE	CII	Thu, Jun 17, 2004	19.15	19.20	18.85	18.86
14	NYSE	CII	Wed, Jun 16, 2004	19.35	19.35	19.20	19.20
13	NYSE	CII	Tue, Jun 15, 2004	19.42	19.42	19.36	19.36
12	NYSE	CII	Mon, Jun 14, 2004	19.51	19.52	19.42	19.43
11	NYSE	CII	Thu, Jun 10, 2004	19.57	19.70	19.52	19.52
10	NYSE	CII	Wed, Jun 9, 2004	19.80	19.80	19.55	19.56
9	NYSE	CII	Tue, Jun 8, 2004	19.95	19.96	19.75	19.85
8	NYSE	CII	Mon, Jun 7, 2004	20.00	20.00	19.70	19.95
7	NYSE	CII	Fri, Jun 4, 2004	20.00	20.00	20.00	20.00
6	NYSE	CII	Thu, Jun 3, 2004	20.00	20.01	19.94	20.00
5	NYSE	CII	Wed, Jun 2, 2004	20.00	20.00	20.00	20.00
4	NYSE	CII	Tue, Jun 1, 2004	20.00	20.01	20.00	20.00
3	NYSE	CII	Fri, May 28, 2004	20.00	20.01	20.00	20.00
2	NYSE	CII	Thu, May 27, 2004	20.00	20.01	20.00	20.00
1	NYSE	CII	Wed, May 26, 2004	20.00	20.01	20.00	20.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Blackrock Enhanced Cap&Inc Fund, Inc NYSE:CII 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