Celestica, Inc. Common Stock NYSE:CLS Historical Prices

Below are the 6460 trading days of historical prices for CLS.

#	Exchange	Symbol	Date	Open	High	Low	Close
6460	NYSE	CLS	Fri, Mar 1, 2024	43.27	46.34	43.18	45.30
6459	NYSE	CLS	Thu, Feb 29, 2024	41.96	42.87	41.76	42.53
6458	NYSE	CLS	Wed, Feb 28, 2024	41.19	41.65	40.97	41.15
6457	NYSE	CLS	Tue, Feb 27, 2024	41.81	42.45	41.09	41.76
6456	NYSE	CLS	Mon, Feb 26, 2024	41.06	41.98	40.69	41.76
6455	NYSE	CLS	Fri, Feb 23, 2024	41.70	41.86	40.02	40.43
6454	NYSE	CLS	Thu, Feb 22, 2024	39.26	41.80	38.80	41.77
6453	NYSE	CLS	Wed, Feb 21, 2024	36.76	37.37	36.11	37.20
6452	NYSE	CLS	Tue, Feb 20, 2024	39.01	39.30	37.11	37.46
6451	NYSE	CLS	Fri, Feb 16, 2024	40.00	40.22	38.93	39.53
6450	NYSE	CLS	Thu, Feb 15, 2024	39.33	40.00	38.55	39.87
6449	NYSE	CLS	Wed, Feb 14, 2024	38.29	39.30	37.73	39.12
6448	NYSE	CLS	Tue, Feb 13, 2024	36.42	37.67	36.00	37.50
6447	NYSE	CLS	Mon, Feb 12, 2024	38.95	39.11	38.18	38.24
6446	NYSE	CLS	Fri, Feb 9, 2024	38.00	38.71	37.28	38.66
6445	NYSE	CLS	Thu, Feb 8, 2024	36.58	37.89	36.39	37.54
6444	NYSE	CLS	Wed, Feb 7, 2024	36.26	37.10	36.11	36.36
6443	NYSE	CLS	Tue, Feb 6, 2024	37.04	37.51	35.56	36.26
6442	NYSE	CLS	Mon, Feb 5, 2024	36.07	37.27	36.00	36.93
6441	NYSE	CLS	Fri, Feb 2, 2024	36.10	36.43	35.37	36.07
6440	NYSE	CLS	Thu, Feb 1, 2024	34.70	36.34	34.51	36.12
6439	NYSE	CLS	Wed, Jan 31, 2024	32.93	35.23	32.80	34.36
6438	NYSE	CLS	Tue, Jan 30, 2024	34.49	34.72	32.55	33.09
6437	NYSE	CLS	Mon, Jan 29, 2024	32.10	32.61	31.82	32.55
6436	NYSE	CLS	Fri, Jan 26, 2024	31.60	32.43	31.50	31.99
6435	NYSE	CLS	Thu, Jan 25, 2024	30.99	32.30	30.84	31.72
6434	NYSE	CLS	Wed, Jan 24, 2024	31.20	31.51	30.55	30.66
6433	NYSE	CLS	Tue, Jan 23, 2024	31.79	31.92	30.40	30.58
6432	NYSE	CLS	Mon, Jan 22, 2024	31.83	32.54	31.14	31.64
6431	NYSE	CLS	Fri, Jan 19, 2024	28.91	31.25	28.69	30.90
6430	NYSE	CLS	Thu, Jan 18, 2024	28.13	28.72	27.88	28.59
6429	NYSE	CLS	Wed, Jan 17, 2024	28.00	28.16	26.62	27.59
6428	NYSE	CLS	Tue, Jan 16, 2024	28.50	28.78	28.02	28.51
6427	NYSE	CLS	Fri, Jan 12, 2024	28.71	29.22	28.51	28.73
6426	NYSE	CLS	Thu, Jan 11, 2024	29.52	29.89	28.15	28.71
6425	NYSE	CLS	Wed, Jan 10, 2024	28.95	29.73	28.86	29.52
6424	NYSE	CLS	Tue, Jan 9, 2024	28.50	28.95	27.94	28.75
6423	NYSE	CLS	Mon, Jan 8, 2024	28.01	28.95	27.84	28.83
6422	NYSE	CLS	Fri, Jan 5, 2024	27.92	28.32	27.85	27.91
6421	NYSE	CLS	Thu, Jan 4, 2024	28.01	28.41	27.86	27.92
6420	NYSE	CLS	Wed, Jan 3, 2024	27.96	28.54	27.64	28.17
6419	NYSE	CLS	Tue, Jan 2, 2024	28.64	28.95	27.87	28.27
6418	NYSE	CLS	Fri, Dec 29, 2023	29.48	29.89	29.03	29.28
6417	NYSE	CLS	Thu, Dec 28, 2023	29.54	29.74	29.23	29.59
6416	NYSE	CLS	Wed, Dec 27, 2023	30.15	30.36	29.44	29.49
6415	NYSE	CLS	Tue, Dec 26, 2023	30.11	30.34	29.86	29.95
6414	NYSE	CLS	Fri, Dec 22, 2023	29.80	30.02	29.57	29.82
6413	NYSE	CLS	Thu, Dec 21, 2023	29.16	29.76	29.07	29.68
6412	NYSE	CLS	Wed, Dec 20, 2023	29.11	29.69	28.56	28.68
6411	NYSE	CLS	Tue, Dec 19, 2023	29.75	29.79	29.28	29.38
6410	NYSE	CLS	Mon, Dec 18, 2023	29.63	29.81	29.03	29.41
6409	NYSE	CLS	Fri, Dec 15, 2023	28.95	29.54	28.44	29.48
6408	NYSE	CLS	Thu, Dec 14, 2023	28.51	29.09	27.73	29.03
6407	NYSE	CLS	Wed, Dec 13, 2023	27.14	28.72	27.11	28.15
6406	NYSE	CLS	Tue, Dec 12, 2023	27.75	27.85	27.12	27.48
6405	NYSE	CLS	Mon, Dec 11, 2023	27.20	28.12	26.90	27.70
6404	NYSE	CLS	Fri, Dec 8, 2023	26.50	27.42	26.45	27.19
6403	NYSE	CLS	Thu, Dec 7, 2023	26.00	27.44	26.00	26.65
6402	NYSE	CLS	Wed, Dec 6, 2023	27.51	27.58	25.84	25.87
6401	NYSE	CLS	Tue, Dec 5, 2023	26.57	27.25	26.41	27.12
6400	NYSE	CLS	Mon, Dec 4, 2023	26.84	27.04	26.30	26.86
6399	NYSE	CLS	Fri, Dec 1, 2023	26.77	27.62	26.15	27.13
6398	NYSE	CLS	Thu, Nov 30, 2023	27.75	27.75	26.70	26.96
6397	NYSE	CLS	Wed, Nov 29, 2023	26.22	28.30	25.89	27.28
6396	NYSE	CLS	Tue, Nov 28, 2023	27.00	27.56	26.77	26.99
6395	NYSE	CLS	Mon, Nov 27, 2023	27.02	27.33	26.56	27.05
6394	NYSE	CLS	Fri, Nov 24, 2023	26.90	27.28	26.69	27.12
6393	NYSE	CLS	Wed, Nov 22, 2023	26.95	27.42	26.37	26.61
6392	NYSE	CLS	Tue, Nov 21, 2023	27.98	27.98	26.44	26.82
6391	NYSE	CLS	Mon, Nov 20, 2023	28.24	28.39	27.54	28.13
6390	NYSE	CLS	Fri, Nov 17, 2023	27.68	28.38	27.59	28.05
6389	NYSE	CLS	Thu, Nov 16, 2023	27.12	27.55	27.01	27.50
6388	NYSE	CLS	Wed, Nov 15, 2023	27.00	27.99	26.64	27.22
6387	NYSE	CLS	Tue, Nov 14, 2023	26.48	26.90	26.29	26.88
6386	NYSE	CLS	Mon, Nov 13, 2023	25.51	26.00	25.21	25.62
6385	NYSE	CLS	Fri, Nov 10, 2023	24.64	25.53	24.63	25.48
6384	NYSE	CLS	Thu, Nov 9, 2023	25.09	25.27	24.37	24.45
6383	NYSE	CLS	Wed, Nov 8, 2023	24.70	25.29	24.64	24.96
6382	NYSE	CLS	Tue, Nov 7, 2023	24.76	25.13	24.37	24.80
6381	NYSE	CLS	Mon, Nov 6, 2023	25.71	26.07	24.80	24.82
6380	NYSE	CLS	Fri, Nov 3, 2023	25.05	25.70	25.01	25.66
6379	NYSE	CLS	Thu, Nov 2, 2023	24.63	25.14	24.56	24.83
6378	NYSE	CLS	Wed, Nov 1, 2023	23.46	24.15	23.40	24.14
6377	NYSE	CLS	Tue, Oct 31, 2023	22.33	23.52	22.11	23.35
6376	NYSE	CLS	Mon, Oct 30, 2023	22.82	23.00	21.89	22.25
6375	NYSE	CLS	Fri, Oct 27, 2023	22.93	23.30	21.91	22.38
6374	NYSE	CLS	Thu, Oct 26, 2023	24.26	24.30	20.87	22.68
6373	NYSE	CLS	Wed, Oct 25, 2023	26.15	26.19	25.11	25.31
6372	NYSE	CLS	Tue, Oct 24, 2023	25.89	26.45	25.58	26.01
6371	NYSE	CLS	Mon, Oct 23, 2023	25.74	26.21	24.68	25.71
6370	NYSE	CLS	Fri, Oct 20, 2023	25.97	26.17	25.37	25.81
6369	NYSE	CLS	Thu, Oct 19, 2023	26.59	26.69	25.72	26.05
6368	NYSE	CLS	Wed, Oct 18, 2023	27.00	27.33	26.11	26.19
6367	NYSE	CLS	Tue, Oct 17, 2023	26.78	27.29	26.33	27.27
6366	NYSE	CLS	Mon, Oct 16, 2023	27.30	27.58	26.44	26.82
6365	NYSE	CLS	Fri, Oct 13, 2023	26.75	26.80	25.83	25.91
6364	NYSE	CLS	Thu, Oct 12, 2023	26.54	27.17	26.22	26.70
6363	NYSE	CLS	Wed, Oct 11, 2023	26.16	26.99	26.16	26.50
6362	NYSE	CLS	Tue, Oct 10, 2023	26.72	26.84	25.92	26.05
6361	NYSE	CLS	Mon, Oct 9, 2023	26.21	26.90	26.14	26.70
6360	NYSE	CLS	Fri, Oct 6, 2023	25.59	26.60	25.42	26.42
6359	NYSE	CLS	Thu, Oct 5, 2023	24.72	25.85	24.50	25.79
6358	NYSE	CLS	Wed, Oct 4, 2023	23.77	24.85	23.71	24.42
6357	NYSE	CLS	Tue, Oct 3, 2023	24.10	24.41	23.49	23.70
6356	NYSE	CLS	Mon, Oct 2, 2023	24.50	24.74	24.27	24.37
6355	NYSE	CLS	Fri, Sep 29, 2023	24.66	25.26	24.34	24.52
6354	NYSE	CLS	Thu, Sep 28, 2023	23.36	24.43	23.36	24.42
6353	NYSE	CLS	Wed, Sep 27, 2023	22.78	23.50	22.78	23.27
6352	NYSE	CLS	Tue, Sep 26, 2023	22.82	22.92	22.23	22.57
6351	NYSE	CLS	Mon, Sep 25, 2023	22.36	23.15	22.36	23.03
6350	NYSE	CLS	Fri, Sep 22, 2023	22.49	22.88	22.49	22.55
6349	NYSE	CLS	Thu, Sep 21, 2023	22.19	22.56	21.73	22.30
6348	NYSE	CLS	Wed, Sep 20, 2023	22.77	23.13	22.44	22.48
6347	NYSE	CLS	Tue, Sep 19, 2023	22.76	22.94	22.32	22.68
6346	NYSE	CLS	Mon, Sep 18, 2023	22.87	23.03	22.68	22.75
6345	NYSE	CLS	Fri, Sep 15, 2023	23.38	23.51	22.63	22.79
6344	NYSE	CLS	Thu, Sep 14, 2023	23.55	23.77	23.05	23.49
6343	NYSE	CLS	Wed, Sep 13, 2023	24.15	24.29	23.29	23.38
6342	NYSE	CLS	Tue, Sep 12, 2023	24.08	24.46	23.92	24.15
6341	NYSE	CLS	Mon, Sep 11, 2023	23.71	24.29	23.64	24.10
6340	NYSE	CLS	Fri, Sep 8, 2023	23.30	23.46	23.13	23.36
6339	NYSE	CLS	Thu, Sep 7, 2023	23.22	23.48	23.07	23.27
6338	NYSE	CLS	Wed, Sep 6, 2023	23.41	23.65	23.17	23.39
6337	NYSE	CLS	Tue, Sep 5, 2023	23.50	23.56	22.73	23.56
6336	NYSE	CLS	Fri, Sep 1, 2023	23.50	23.89	23.22	23.51
6335	NYSE	CLS	Thu, Aug 31, 2023	22.55	23.44	22.50	23.31
6334	NYSE	CLS	Wed, Aug 30, 2023	22.92	23.04	22.41	22.53
6333	NYSE	CLS	Tue, Aug 29, 2023	22.67	23.35	22.35	22.94
6332	NYSE	CLS	Mon, Aug 28, 2023	21.93	22.90	21.92	22.74
6331	NYSE	CLS	Fri, Aug 25, 2023	22.01	22.19	21.40	21.81
6330	NYSE	CLS	Thu, Aug 24, 2023	22.52	23.19	21.89	22.12
6329	NYSE	CLS	Wed, Aug 23, 2023	21.50	22.44	21.24	22.11
6328	NYSE	CLS	Tue, Aug 22, 2023	20.79	21.51	20.76	21.45
6327	NYSE	CLS	Mon, Aug 21, 2023	20.55	21.02	20.55	20.68
6326	NYSE	CLS	Fri, Aug 18, 2023	20.46	20.62	20.22	20.53
6325	NYSE	CLS	Thu, Aug 17, 2023	21.39	21.79	20.57	20.83
6324	NYSE	CLS	Wed, Aug 16, 2023	21.06	21.35	21.04	21.08
6323	NYSE	CLS	Tue, Aug 15, 2023	21.39	21.41	20.63	21.00
6322	NYSE	CLS	Mon, Aug 14, 2023	20.83	21.63	20.77	21.39
6321	NYSE	CLS	Fri, Aug 11, 2023	20.72	21.02	20.71	20.89
6320	NYSE	CLS	Thu, Aug 10, 2023	21.00	21.23	20.70	20.83
6319	NYSE	CLS	Wed, Aug 9, 2023	21.25	21.25	20.40	20.76
6318	NYSE	CLS	Tue, Aug 8, 2023	21.22	21.27	20.65	21.14
6317	NYSE	CLS	Mon, Aug 7, 2023	21.47	21.68	21.42	21.54
6316	NYSE	CLS	Fri, Aug 4, 2023	21.11	21.94	21.11	21.35
6315	NYSE	CLS	Thu, Aug 3, 2023	20.75	21.27	20.56	21.05
6314	NYSE	CLS	Wed, Aug 2, 2023	20.32	21.15	20.30	20.88
6313	NYSE	CLS	Tue, Aug 1, 2023	21.82	22.68	21.19	21.38
6312	NYSE	CLS	Mon, Jul 31, 2023	20.98	22.01	20.92	21.98
6311	NYSE	CLS	Fri, Jul 28, 2023	19.41	21.41	19.32	20.72
6310	NYSE	CLS	Thu, Jul 27, 2023	20.51	20.66	17.73	18.01
6309	NYSE	CLS	Wed, Jul 26, 2023	16.35	16.58	16.28	16.46
6308	NYSE	CLS	Tue, Jul 25, 2023	16.27	16.56	16.25	16.52
6307	NYSE	CLS	Mon, Jul 24, 2023	16.04	16.31	15.98	16.24
6306	NYSE	CLS	Fri, Jul 21, 2023	16.22	16.22	16.02	16.06
6305	NYSE	CLS	Thu, Jul 20, 2023	16.32	16.45	15.89	16.05
6304	NYSE	CLS	Wed, Jul 19, 2023	16.39	16.60	16.29	16.43
6303	NYSE	CLS	Tue, Jul 18, 2023	16.20	16.37	15.98	16.33
6302	NYSE	CLS	Mon, Jul 17, 2023	15.88	16.36	15.84	16.25
6301	NYSE	CLS	Fri, Jul 14, 2023	16.51	16.61	15.62	15.84
6300	NYSE	CLS	Thu, Jul 13, 2023	16.11	16.56	16.05	16.46
6299	NYSE	CLS	Wed, Jul 12, 2023	16.01	16.25	15.97	15.99
6298	NYSE	CLS	Tue, Jul 11, 2023	15.47	15.86	15.45	15.85
6297	NYSE	CLS	Mon, Jul 10, 2023	15.05	15.38	14.92	15.37
6296	NYSE	CLS	Fri, Jul 7, 2023	14.64	15.13	14.59	14.99
6295	NYSE	CLS	Thu, Jul 6, 2023	14.69	14.79	14.37	14.54
6294	NYSE	CLS	Wed, Jul 5, 2023	14.46	14.85	14.39	14.84
6293	NYSE	CLS	Mon, Jul 3, 2023	14.50	14.64	14.43	14.57
6292	NYSE	CLS	Fri, Jun 30, 2023	14.52	14.56	14.44	14.50
6291	NYSE	CLS	Thu, Jun 29, 2023	14.34	14.48	14.31	14.37
6290	NYSE	CLS	Wed, Jun 28, 2023	14.14	14.40	14.12	14.26
6289	NYSE	CLS	Tue, Jun 27, 2023	14.10	14.29	13.51	14.26
6288	NYSE	CLS	Mon, Jun 26, 2023	14.26	14.43	14.14	14.14
6287	NYSE	CLS	Fri, Jun 23, 2023	14.39	14.50	14.17	14.24
6286	NYSE	CLS	Thu, Jun 22, 2023	14.77	14.91	14.63	14.64
6285	NYSE	CLS	Wed, Jun 21, 2023	14.70	14.83	14.35	14.73
6284	NYSE	CLS	Tue, Jun 20, 2023	14.30	14.97	14.24	14.78
6283	NYSE	CLS	Fri, Jun 16, 2023	14.00	14.28	13.83	14.24
6282	NYSE	CLS	Thu, Jun 15, 2023	13.58	13.86	13.51	13.86
6281	NYSE	CLS	Wed, Jun 14, 2023	13.53	13.72	13.46	13.58
6280	NYSE	CLS	Tue, Jun 13, 2023	13.64	13.76	13.52	13.55
6279	NYSE	CLS	Mon, Jun 12, 2023	13.08	13.56	13.02	13.46
6278	NYSE	CLS	Fri, Jun 9, 2023	12.88	13.19	12.87	13.03
6277	NYSE	CLS	Thu, Jun 8, 2023	12.93	12.97	12.78	12.86
6276	NYSE	CLS	Wed, Jun 7, 2023	12.73	12.90	12.64	12.87
6275	NYSE	CLS	Tue, Jun 6, 2023	12.23	12.72	12.22	12.56
6274	NYSE	CLS	Mon, Jun 5, 2023	13.13	13.13	12.86	13.12
6273	NYSE	CLS	Fri, Jun 2, 2023	13.01	13.23	12.91	13.12
6272	NYSE	CLS	Thu, Jun 1, 2023	12.73	12.98	12.54	12.85
6271	NYSE	CLS	Wed, May 31, 2023	12.85	12.87	12.61	12.73
6270	NYSE	CLS	Tue, May 30, 2023	13.01	13.18	12.76	12.91
6269	NYSE	CLS	Fri, May 26, 2023	11.72	12.97	11.72	12.85
6268	NYSE	CLS	Thu, May 25, 2023	11.23	11.66	11.23	11.63
6267	NYSE	CLS	Wed, May 24, 2023	11.27	11.34	11.13	11.20
6266	NYSE	CLS	Tue, May 23, 2023	11.35	11.58	11.32	11.38
6265	NYSE	CLS	Mon, May 22, 2023	11.45	11.53	11.33	11.42
6264	NYSE	CLS	Fri, May 19, 2023	11.52	11.52	11.38	11.42
6263	NYSE	CLS	Thu, May 18, 2023	11.29	11.43	11.24	11.40
6262	NYSE	CLS	Wed, May 17, 2023	11.23	11.34	11.14	11.25
6261	NYSE	CLS	Tue, May 16, 2023	10.96	11.32	10.96	11.15
6260	NYSE	CLS	Mon, May 15, 2023	10.97	11.08	10.85	11.05
6259	NYSE	CLS	Fri, May 12, 2023	10.98	11.10	10.77	10.91
6258	NYSE	CLS	Thu, May 11, 2023	10.87	11.00	10.79	10.94
6257	NYSE	CLS	Wed, May 10, 2023	11.03	11.05	10.87	10.93
6256	NYSE	CLS	Tue, May 9, 2023	11.01	11.02	10.81	10.91
6255	NYSE	CLS	Mon, May 8, 2023	11.10	11.24	10.97	11.14
6254	NYSE	CLS	Fri, May 5, 2023	10.75	11.10	10.75	11.02
6253	NYSE	CLS	Thu, May 4, 2023	10.72	10.87	10.63	10.63
6252	NYSE	CLS	Wed, May 3, 2023	10.70	10.97	10.70	10.77
6251	NYSE	CLS	Tue, May 2, 2023	10.62	10.71	10.50	10.66
6250	NYSE	CLS	Mon, May 1, 2023	10.80	10.96	10.66	10.70
6249	NYSE	CLS	Fri, Apr 28, 2023	11.19	11.19	10.75	10.86
6248	NYSE	CLS	Thu, Apr 27, 2023	11.96	12.10	11.22	11.25
6247	NYSE	CLS	Wed, Apr 26, 2023	11.30	11.85	11.26	11.76
6246	NYSE	CLS	Tue, Apr 25, 2023	11.62	11.67	11.33	11.35
6245	NYSE	CLS	Mon, Apr 24, 2023	11.93	12.01	11.73	11.77
6244	NYSE	CLS	Fri, Apr 21, 2023	11.98	11.99	11.78	11.89
6243	NYSE	CLS	Thu, Apr 20, 2023	12.09	12.15	11.91	11.99
6242	NYSE	CLS	Wed, Apr 19, 2023	12.26	12.32	12.12	12.15
6241	NYSE	CLS	Tue, Apr 18, 2023	12.53	12.65	12.35	12.40
6240	NYSE	CLS	Mon, Apr 17, 2023	12.49	12.58	12.44	12.54
6239	NYSE	CLS	Fri, Apr 14, 2023	12.51	12.74	12.40	12.50
6238	NYSE	CLS	Thu, Apr 13, 2023	12.47	12.63	12.36	12.54
6237	NYSE	CLS	Wed, Apr 12, 2023	12.44	12.64	12.37	12.47
6236	NYSE	CLS	Tue, Apr 11, 2023	12.32	12.42	12.22	12.31
6235	NYSE	CLS	Mon, Apr 10, 2023	12.01	12.27	11.94	12.25
6234	NYSE	CLS	Thu, Apr 6, 2023	11.97	12.20	11.92	11.95
6233	NYSE	CLS	Wed, Apr 5, 2023	12.36	12.43	11.97	12.15
6232	NYSE	CLS	Tue, Apr 4, 2023	12.60	12.61	12.20	12.38
6231	NYSE	CLS	Mon, Apr 3, 2023	12.84	13.01	12.58	12.64
6230	NYSE	CLS	Fri, Mar 31, 2023	12.71	12.93	12.69	12.90
6229	NYSE	CLS	Thu, Mar 30, 2023	12.70	12.86	12.64	12.64
6228	NYSE	CLS	Wed, Mar 29, 2023	12.50	12.65	12.42	12.58
6227	NYSE	CLS	Tue, Mar 28, 2023	12.50	12.50	12.23	12.35
6226	NYSE	CLS	Mon, Mar 27, 2023	12.51	12.66	12.41	12.54
6225	NYSE	CLS	Fri, Mar 24, 2023	12.34	12.39	12.24	12.37
6224	NYSE	CLS	Thu, Mar 23, 2023	12.44	12.69	12.37	12.44
6223	NYSE	CLS	Wed, Mar 22, 2023	12.40	12.57	12.31	12.31
6222	NYSE	CLS	Tue, Mar 21, 2023	12.40	12.63	12.32	12.41
6221	NYSE	CLS	Mon, Mar 20, 2023	12.05	12.30	12.02	12.24
6220	NYSE	CLS	Fri, Mar 17, 2023	11.84	12.09	11.81	12.00
6219	NYSE	CLS	Thu, Mar 16, 2023	11.73	12.00	11.53	11.90
6218	NYSE	CLS	Wed, Mar 15, 2023	12.08	12.09	11.74	11.87
6217	NYSE	CLS	Tue, Mar 14, 2023	12.61	12.85	12.23	12.37
6216	NYSE	CLS	Mon, Mar 13, 2023	12.27	12.78	12.21	12.38
6215	NYSE	CLS	Fri, Mar 10, 2023	12.78	12.85	12.41	12.51
6214	NYSE	CLS	Thu, Mar 9, 2023	13.13	13.23	12.81	12.83
6213	NYSE	CLS	Wed, Mar 8, 2023	13.06	13.24	13.02	13.15
6212	NYSE	CLS	Tue, Mar 7, 2023	13.11	13.11	12.83	13.00
6211	NYSE	CLS	Mon, Mar 6, 2023	13.15	13.29	13.05	13.09
6210	NYSE	CLS	Fri, Mar 3, 2023	13.13	13.32	13.07	13.20
6209	NYSE	CLS	Thu, Mar 2, 2023	12.85	13.14	12.78	13.02
6208	NYSE	CLS	Wed, Mar 1, 2023	12.95	13.19	12.93	13.01
6207	NYSE	CLS	Tue, Feb 28, 2023	13.04	13.04	12.85	12.95
6206	NYSE	CLS	Mon, Feb 27, 2023	13.25	13.28	13.04	13.05
6205	NYSE	CLS	Fri, Feb 24, 2023	12.91	13.13	12.83	13.12
6204	NYSE	CLS	Thu, Feb 23, 2023	13.10	13.22	12.90	13.11
6203	NYSE	CLS	Wed, Feb 22, 2023	12.97	13.08	12.81	13.01
6202	NYSE	CLS	Tue, Feb 21, 2023	13.10	13.20	12.92	12.95
6201	NYSE	CLS	Fri, Feb 17, 2023	13.44	13.47	13.11	13.17
6200	NYSE	CLS	Thu, Feb 16, 2023	13.46	13.65	13.41	13.45
6199	NYSE	CLS	Wed, Feb 15, 2023	13.58	13.81	13.56	13.66
6198	NYSE	CLS	Tue, Feb 14, 2023	13.56	13.79	13.42	13.70
6197	NYSE	CLS	Mon, Feb 13, 2023	13.38	13.74	13.33	13.60
6196	NYSE	CLS	Fri, Feb 10, 2023	13.17	13.48	13.17	13.39
6195	NYSE	CLS	Thu, Feb 9, 2023	13.49	13.57	13.23	13.25
6194	NYSE	CLS	Wed, Feb 8, 2023	13.28	13.48	13.25	13.35
6193	NYSE	CLS	Tue, Feb 7, 2023	13.54	13.59	13.25	13.38
6192	NYSE	CLS	Mon, Feb 6, 2023	13.50	13.60	13.40	13.53
6191	NYSE	CLS	Fri, Feb 3, 2023	13.52	13.91	13.44	13.68
6190	NYSE	CLS	Thu, Feb 2, 2023	13.53	13.97	13.53	13.70
6189	NYSE	CLS	Wed, Feb 1, 2023	13.12	13.56	13.09	13.47
6188	NYSE	CLS	Tue, Jan 31, 2023	12.79	13.34	12.67	13.33
6187	NYSE	CLS	Mon, Jan 30, 2023	13.02	13.05	12.72	12.74
6186	NYSE	CLS	Fri, Jan 27, 2023	13.20	13.47	13.08	13.20
6185	NYSE	CLS	Thu, Jan 26, 2023	13.63	14.28	13.02	13.13
6184	NYSE	CLS	Wed, Jan 25, 2023	13.04	13.22	12.97	13.15
6183	NYSE	CLS	Tue, Jan 24, 2023	13.27	13.36	13.09	13.20
6182	NYSE	CLS	Mon, Jan 23, 2023	13.01	13.26	13.00	13.18
6181	NYSE	CLS	Fri, Jan 20, 2023	12.79	13.02	12.70	12.98
6180	NYSE	CLS	Thu, Jan 19, 2023	12.63	12.85	12.52	12.74
6179	NYSE	CLS	Wed, Jan 18, 2023	13.10	13.21	12.78	12.79
6178	NYSE	CLS	Tue, Jan 17, 2023	13.10	13.18	12.87	13.05
6177	NYSE	CLS	Fri, Jan 13, 2023	12.62	13.03	12.55	13.00
6176	NYSE	CLS	Thu, Jan 12, 2023	12.49	12.80	12.38	12.69
6175	NYSE	CLS	Wed, Jan 11, 2023	12.10	12.48	12.07	12.43
6174	NYSE	CLS	Tue, Jan 10, 2023	11.75	12.08	11.70	12.06
6173	NYSE	CLS	Mon, Jan 9, 2023	11.48	11.82	11.47	11.74
6172	NYSE	CLS	Fri, Jan 6, 2023	11.09	11.45	11.05	11.38
6171	NYSE	CLS	Thu, Jan 5, 2023	11.20	11.29	10.99	10.99
6170	NYSE	CLS	Wed, Jan 4, 2023	11.48	11.75	11.28	11.31
6169	NYSE	CLS	Tue, Jan 3, 2023	11.32	11.52	11.28	11.35
6168	NYSE	CLS	Fri, Dec 30, 2022	11.00	11.31	10.94	11.27
6167	NYSE	CLS	Thu, Dec 29, 2022	10.84	11.19	10.80	11.13
6166	NYSE	CLS	Wed, Dec 28, 2022	10.81	11.03	10.73	10.74
6165	NYSE	CLS	Tue, Dec 27, 2022	10.83	10.97	10.80	10.84
6164	NYSE	CLS	Fri, Dec 23, 2022	10.81	10.91	10.72	10.86
6163	NYSE	CLS	Thu, Dec 22, 2022	10.94	10.99	10.57	10.84
6162	NYSE	CLS	Wed, Dec 21, 2022	11.00	11.28	11.00	11.10
6161	NYSE	CLS	Tue, Dec 20, 2022	10.77	10.98	10.76	10.91
6160	NYSE	CLS	Mon, Dec 19, 2022	11.03	11.13	10.79	10.83
6159	NYSE	CLS	Fri, Dec 16, 2022	10.79	11.10	10.71	11.03
6158	NYSE	CLS	Thu, Dec 15, 2022	11.22	11.26	10.90	10.91
6157	NYSE	CLS	Wed, Dec 14, 2022	11.42	11.55	11.24	11.40
6156	NYSE	CLS	Tue, Dec 13, 2022	11.20	11.42	11.18	11.39
6155	NYSE	CLS	Mon, Dec 12, 2022	11.01	11.07	10.87	10.90
6154	NYSE	CLS	Fri, Dec 9, 2022	11.01	11.14	10.94	10.98
6153	NYSE	CLS	Thu, Dec 8, 2022	10.80	11.14	10.80	11.07
6152	NYSE	CLS	Wed, Dec 7, 2022	10.69	10.81	10.58	10.80
6151	NYSE	CLS	Tue, Dec 6, 2022	10.87	10.87	10.65	10.77
6150	NYSE	CLS	Mon, Dec 5, 2022	11.14	11.25	10.80	10.84
6149	NYSE	CLS	Fri, Dec 2, 2022	11.07	11.35	11.07	11.21
6148	NYSE	CLS	Thu, Dec 1, 2022	11.24	11.34	11.17	11.24
6147	NYSE	CLS	Wed, Nov 30, 2022	10.85	11.18	10.79	11.16
6146	NYSE	CLS	Tue, Nov 29, 2022	10.98	11.03	10.77	10.85
6145	NYSE	CLS	Mon, Nov 28, 2022	11.09	11.09	10.95	10.96
6144	NYSE	CLS	Fri, Nov 25, 2022	11.18	11.30	11.15	11.25
6143	NYSE	CLS	Wed, Nov 23, 2022	11.18	11.21	10.99	11.18
6142	NYSE	CLS	Tue, Nov 22, 2022	11.09	11.18	10.98	11.18
6141	NYSE	CLS	Mon, Nov 21, 2022	11.21	11.28	11.06	11.07
6140	NYSE	CLS	Fri, Nov 18, 2022	11.32	11.32	11.05	11.20
6139	NYSE	CLS	Thu, Nov 17, 2022	11.26	11.27	11.09	11.21
6138	NYSE	CLS	Wed, Nov 16, 2022	11.34	11.45	11.10	11.44
6137	NYSE	CLS	Tue, Nov 15, 2022	11.64	11.78	11.36	11.39
6136	NYSE	CLS	Mon, Nov 14, 2022	11.40	11.80	11.32	11.44
6135	NYSE	CLS	Fri, Nov 11, 2022	11.41	11.72	11.41	11.45
6134	NYSE	CLS	Thu, Nov 10, 2022	11.45	11.45	11.16	11.28
6133	NYSE	CLS	Wed, Nov 9, 2022	10.92	11.05	10.76	10.89
6132	NYSE	CLS	Tue, Nov 8, 2022	10.75	11.09	10.70	10.99
6131	NYSE	CLS	Mon, Nov 7, 2022	10.64	10.84	10.47	10.73
6130	NYSE	CLS	Fri, Nov 4, 2022	10.69	10.90	10.51	10.64
6129	NYSE	CLS	Thu, Nov 3, 2022	10.58	10.61	10.33	10.46
6128	NYSE	CLS	Wed, Nov 2, 2022	11.01	11.15	10.72	10.72
6127	NYSE	CLS	Tue, Nov 1, 2022	11.21	11.26	10.92	11.07
6126	NYSE	CLS	Mon, Oct 31, 2022	10.99	11.16	10.85	10.96
6125	NYSE	CLS	Fri, Oct 28, 2022	10.85	11.28	10.83	11.06
6124	NYSE	CLS	Thu, Oct 27, 2022	11.02	11.09	10.72	10.77
6123	NYSE	CLS	Wed, Oct 26, 2022	11.23	11.60	10.87	10.88
6122	NYSE	CLS	Tue, Oct 25, 2022	10.91	11.68	10.86	11.06
6121	NYSE	CLS	Mon, Oct 24, 2022	9.30	9.59	9.22	9.50
6120	NYSE	CLS	Fri, Oct 21, 2022	9.10	9.29	9.07	9.25
6119	NYSE	CLS	Thu, Oct 20, 2022	9.19	9.43	9.12	9.14
6118	NYSE	CLS	Wed, Oct 19, 2022	9.22	9.31	9.14	9.19
6117	NYSE	CLS	Tue, Oct 18, 2022	9.26	9.53	9.20	9.26
6116	NYSE	CLS	Mon, Oct 17, 2022	8.81	9.13	8.81	9.04
6115	NYSE	CLS	Fri, Oct 14, 2022	8.96	8.96	8.57	8.63
6114	NYSE	CLS	Thu, Oct 13, 2022	8.43	8.92	8.34	8.86
6113	NYSE	CLS	Wed, Oct 12, 2022	8.55	8.68	8.46	8.64
6112	NYSE	CLS	Tue, Oct 11, 2022	8.70	8.84	8.47	8.55
6111	NYSE	CLS	Mon, Oct 10, 2022	9.05	9.05	8.70	8.73
6110	NYSE	CLS	Fri, Oct 7, 2022	8.88	9.00	8.82	8.99
6109	NYSE	CLS	Thu, Oct 6, 2022	9.05	9.19	8.98	9.07
6108	NYSE	CLS	Wed, Oct 5, 2022	9.00	9.15	8.93	9.11
6107	NYSE	CLS	Tue, Oct 4, 2022	8.92	9.19	8.92	9.12
6106	NYSE	CLS	Mon, Oct 3, 2022	8.53	8.77	8.46	8.70
6105	NYSE	CLS	Fri, Sep 30, 2022	8.44	8.63	8.33	8.41
6104	NYSE	CLS	Thu, Sep 29, 2022	8.53	8.56	8.39	8.47
6103	NYSE	CLS	Wed, Sep 28, 2022	8.36	8.72	8.35	8.66
6102	NYSE	CLS	Tue, Sep 27, 2022	8.36	8.54	8.26	8.36
6101	NYSE	CLS	Mon, Sep 26, 2022	8.48	8.66	8.21	8.28
6100	NYSE	CLS	Fri, Sep 23, 2022	8.68	8.73	8.45	8.55
6099	NYSE	CLS	Thu, Sep 22, 2022	9.02	9.02	8.70	8.85
6098	NYSE	CLS	Wed, Sep 21, 2022	9.23	9.23	8.93	8.98
6097	NYSE	CLS	Tue, Sep 20, 2022	9.29	9.33	9.09	9.16
6096	NYSE	CLS	Mon, Sep 19, 2022	9.28	9.52	9.28	9.49
6095	NYSE	CLS	Fri, Sep 16, 2022	9.58	9.62	9.35	9.45
6094	NYSE	CLS	Thu, Sep 15, 2022	9.89	9.94	9.71	9.76
6093	NYSE	CLS	Wed, Sep 14, 2022	9.90	10.00	9.73	9.91
6092	NYSE	CLS	Tue, Sep 13, 2022	10.12	10.15	9.87	9.88
6091	NYSE	CLS	Mon, Sep 12, 2022	10.23	10.45	10.23	10.38
6090	NYSE	CLS	Fri, Sep 9, 2022	9.98	10.21	9.90	10.16
6089	NYSE	CLS	Thu, Sep 8, 2022	9.87	9.99	9.73	9.95
6088	NYSE	CLS	Wed, Sep 7, 2022	9.65	9.99	9.61	9.95
6087	NYSE	CLS	Tue, Sep 6, 2022	9.92	9.99	9.67	9.71
6086	NYSE	CLS	Fri, Sep 2, 2022	9.82	10.01	9.72	9.85
6085	NYSE	CLS	Thu, Sep 1, 2022	10.28	10.28	9.64	9.76
6084	NYSE	CLS	Wed, Aug 31, 2022	10.21	10.45	10.11	10.32
6083	NYSE	CLS	Tue, Aug 30, 2022	10.65	10.68	10.14	10.20
6082	NYSE	CLS	Mon, Aug 29, 2022	10.66	10.72	10.55	10.65
6081	NYSE	CLS	Fri, Aug 26, 2022	11.31	11.42	10.69	10.71
6080	NYSE	CLS	Thu, Aug 25, 2022	11.09	11.32	11.04	11.32
6079	NYSE	CLS	Wed, Aug 24, 2022	11.13	11.17	11.05	11.08
6078	NYSE	CLS	Tue, Aug 23, 2022	11.00	11.21	11.00	11.10
6077	NYSE	CLS	Mon, Aug 22, 2022	11.20	11.20	11.01	11.04
6076	NYSE	CLS	Fri, Aug 19, 2022	11.49	11.54	11.22	11.28
6075	NYSE	CLS	Thu, Aug 18, 2022	11.48	11.69	11.45	11.64
6074	NYSE	CLS	Wed, Aug 17, 2022	11.38	11.69	11.21	11.32
6073	NYSE	CLS	Tue, Aug 16, 2022	11.30	11.48	11.19	11.46
6072	NYSE	CLS	Mon, Aug 15, 2022	11.21	11.31	11.09	11.22
6071	NYSE	CLS	Fri, Aug 12, 2022	11.31	11.40	11.25	11.34
6070	NYSE	CLS	Thu, Aug 11, 2022	11.50	11.54	11.27	11.30
6069	NYSE	CLS	Wed, Aug 10, 2022	11.02	11.42	10.97	11.40
6068	NYSE	CLS	Tue, Aug 9, 2022	10.91	10.98	10.74	10.79
6067	NYSE	CLS	Mon, Aug 8, 2022	10.99	11.06	10.83	10.99
6066	NYSE	CLS	Fri, Aug 5, 2022	10.82	11.02	10.77	10.94
6065	NYSE	CLS	Thu, Aug 4, 2022	11.11	11.17	10.72	10.96
6064	NYSE	CLS	Wed, Aug 3, 2022	10.60	11.12	10.54	11.04
6063	NYSE	CLS	Tue, Aug 2, 2022	10.42	10.58	10.31	10.51
6062	NYSE	CLS	Mon, Aug 1, 2022	10.48	10.53	10.32	10.44
6061	NYSE	CLS	Fri, Jul 29, 2022	10.45	10.71	10.44	10.54
6060	NYSE	CLS	Thu, Jul 28, 2022	10.27	10.53	10.26	10.50
6059	NYSE	CLS	Wed, Jul 27, 2022	10.45	10.63	9.93	10.18
6058	NYSE	CLS	Tue, Jul 26, 2022	10.71	10.91	9.18	9.94
6057	NYSE	CLS	Mon, Jul 25, 2022	10.42	10.60	10.33	10.58
6056	NYSE	CLS	Fri, Jul 22, 2022	10.66	10.66	10.35	10.40
6055	NYSE	CLS	Thu, Jul 21, 2022	10.32	10.62	10.21	10.60
6054	NYSE	CLS	Wed, Jul 20, 2022	10.00	10.35	10.00	10.34
6053	NYSE	CLS	Tue, Jul 19, 2022	9.89	10.17	9.88	10.09
6052	NYSE	CLS	Mon, Jul 18, 2022	9.78	10.01	9.71	9.74
6051	NYSE	CLS	Fri, Jul 15, 2022	9.69	9.75	9.53	9.75
6050	NYSE	CLS	Thu, Jul 14, 2022	9.48	9.60	9.32	9.59
6049	NYSE	CLS	Wed, Jul 13, 2022	9.57	9.73	9.44	9.67
6048	NYSE	CLS	Tue, Jul 12, 2022	9.58	9.82	9.58	9.72
6047	NYSE	CLS	Mon, Jul 11, 2022	9.66	9.70	9.57	9.60
6046	NYSE	CLS	Fri, Jul 8, 2022	9.92	9.95	9.64	9.78
6045	NYSE	CLS	Thu, Jul 7, 2022	9.59	10.05	9.59	9.92
6044	NYSE	CLS	Wed, Jul 6, 2022	9.38	9.60	9.28	9.52
6043	NYSE	CLS	Tue, Jul 5, 2022	9.56	9.60	9.12	9.43
6042	NYSE	CLS	Fri, Jul 1, 2022	9.59	9.69	9.30	9.63
6041	NYSE	CLS	Thu, Jun 30, 2022	9.72	9.80	9.47	9.72
6040	NYSE	CLS	Wed, Jun 29, 2022	9.95	10.00	9.72	9.79
6039	NYSE	CLS	Tue, Jun 28, 2022	10.35	10.44	9.98	9.99
6038	NYSE	CLS	Mon, Jun 27, 2022	9.97	10.36	9.92	10.29
6037	NYSE	CLS	Fri, Jun 24, 2022	9.72	9.91	9.66	9.89
6036	NYSE	CLS	Thu, Jun 23, 2022	9.73	9.77	9.44	9.58
6035	NYSE	CLS	Wed, Jun 22, 2022	9.74	9.94	9.65	9.76
6034	NYSE	CLS	Tue, Jun 21, 2022	9.75	10.23	9.75	9.94
6033	NYSE	CLS	Fri, Jun 17, 2022	9.64	9.74	9.29	9.50
6032	NYSE	CLS	Thu, Jun 16, 2022	10.36	10.37	9.56	9.58
6031	NYSE	CLS	Wed, Jun 15, 2022	10.48	10.75	10.37	10.60
6030	NYSE	CLS	Tue, Jun 14, 2022	10.35	10.50	10.25	10.41
6029	NYSE	CLS	Mon, Jun 13, 2022	10.50	10.57	10.23	10.27
6028	NYSE	CLS	Fri, Jun 10, 2022	10.77	11.00	10.73	10.85
6027	NYSE	CLS	Thu, Jun 9, 2022	11.05	11.25	10.99	10.99
6026	NYSE	CLS	Wed, Jun 8, 2022	11.19	11.34	11.11	11.19
6025	NYSE	CLS	Tue, Jun 7, 2022	11.05	11.30	11.03	11.26
6024	NYSE	CLS	Mon, Jun 6, 2022	11.34	11.45	11.09	11.20
6023	NYSE	CLS	Fri, Jun 3, 2022	11.04	11.16	10.97	11.14
6022	NYSE	CLS	Thu, Jun 2, 2022	11.09	11.30	11.05	11.15
6021	NYSE	CLS	Wed, Jun 1, 2022	11.09	11.13	10.82	11.05
6020	NYSE	CLS	Tue, May 31, 2022	10.88	11.09	10.77	11.03
6019	NYSE	CLS	Fri, May 27, 2022	10.67	10.95	10.66	10.93
6018	NYSE	CLS	Thu, May 26, 2022	10.35	10.62	10.35	10.55
6017	NYSE	CLS	Wed, May 25, 2022	10.26	10.44	10.19	10.32
6016	NYSE	CLS	Tue, May 24, 2022	10.37	10.43	10.18	10.37
6015	NYSE	CLS	Mon, May 23, 2022	10.34	10.52	10.29	10.49
6014	NYSE	CLS	Fri, May 20, 2022	10.74	10.77	10.05	10.27
6013	NYSE	CLS	Thu, May 19, 2022	10.81	11.13	10.67	10.69
6012	NYSE	CLS	Wed, May 18, 2022	11.21	11.42	10.95	11.05
6011	NYSE	CLS	Tue, May 17, 2022	10.88	11.37	10.87	11.35
6010	NYSE	CLS	Mon, May 16, 2022	10.50	10.85	10.50	10.72
6009	NYSE	CLS	Fri, May 13, 2022	10.11	10.67	10.11	10.59
6008	NYSE	CLS	Thu, May 12, 2022	9.99	10.37	9.91	10.05
6007	NYSE	CLS	Wed, May 11, 2022	10.19	10.48	10.10	10.13
6006	NYSE	CLS	Tue, May 10, 2022	10.16	10.37	10.04	10.20
6005	NYSE	CLS	Mon, May 9, 2022	10.30	10.44	9.98	10.02
6004	NYSE	CLS	Fri, May 6, 2022	10.60	10.72	10.42	10.54
6003	NYSE	CLS	Thu, May 5, 2022	11.01	11.04	10.61	10.73
6002	NYSE	CLS	Wed, May 4, 2022	11.08	11.20	10.79	11.18
6001	NYSE	CLS	Tue, May 3, 2022	10.83	11.21	10.79	11.11
6000	NYSE	CLS	Mon, May 2, 2022	11.13	11.14	10.67	10.83
5999	NYSE	CLS	Fri, Apr 29, 2022	11.45	11.63	11.21	11.23
5998	NYSE	CLS	Thu, Apr 28, 2022	11.19	11.57	10.91	11.40
5997	NYSE	CLS	Wed, Apr 27, 2022	10.59	10.68	10.47	10.62
5996	NYSE	CLS	Tue, Apr 26, 2022	10.82	10.82	10.56	10.57
5995	NYSE	CLS	Mon, Apr 25, 2022	10.82	10.94	10.45	10.90
5994	NYSE	CLS	Fri, Apr 22, 2022	11.09	11.10	10.87	10.97
5993	NYSE	CLS	Thu, Apr 21, 2022	11.42	11.53	11.10	11.14
5992	NYSE	CLS	Wed, Apr 20, 2022	11.26	11.44	11.22	11.33
5991	NYSE	CLS	Tue, Apr 19, 2022	10.95	11.21	10.93	11.11
5990	NYSE	CLS	Mon, Apr 18, 2022	11.08	11.19	10.98	11.02
5989	NYSE	CLS	Thu, Apr 14, 2022	11.28	11.40	11.11	11.12
5988	NYSE	CLS	Wed, Apr 13, 2022	11.09	11.39	11.09	11.30
5987	NYSE	CLS	Tue, Apr 12, 2022	11.07	11.36	11.07	11.10
5986	NYSE	CLS	Mon, Apr 11, 2022	11.17	11.26	10.99	11.02
5985	NYSE	CLS	Fri, Apr 8, 2022	11.20	11.38	11.07	11.29
5984	NYSE	CLS	Thu, Apr 7, 2022	11.24	11.29	11.01	11.26
5983	NYSE	CLS	Wed, Apr 6, 2022	11.29	11.34	11.13	11.24
5982	NYSE	CLS	Tue, Apr 5, 2022	11.74	11.78	11.34	11.36
5981	NYSE	CLS	Mon, Apr 4, 2022	12.02	12.02	11.64	11.80
5980	NYSE	CLS	Fri, Apr 1, 2022	11.95	12.02	11.79	11.91
5979	NYSE	CLS	Thu, Mar 31, 2022	11.90	12.02	11.53	11.91
5978	NYSE	CLS	Wed, Mar 30, 2022	12.24	12.24	11.90	11.92
5977	NYSE	CLS	Tue, Mar 29, 2022	12.25	12.70	12.19	12.24
5976	NYSE	CLS	Mon, Mar 28, 2022	12.24	12.27	11.98	12.17
5975	NYSE	CLS	Fri, Mar 25, 2022	12.30	12.37	12.07	12.27
5974	NYSE	CLS	Thu, Mar 24, 2022	12.13	12.23	11.85	12.20
5973	NYSE	CLS	Wed, Mar 23, 2022	12.24	12.34	12.07	12.09
5972	NYSE	CLS	Tue, Mar 22, 2022	12.46	12.57	12.30	12.32
5971	NYSE	CLS	Mon, Mar 21, 2022	12.30	12.63	12.22	12.42
5970	NYSE	CLS	Fri, Mar 18, 2022	12.54	12.54	12.07	12.19
5969	NYSE	CLS	Thu, Mar 17, 2022	12.42	12.63	12.31	12.60
5968	NYSE	CLS	Wed, Mar 16, 2022	11.87	12.63	11.86	12.50
5967	NYSE	CLS	Tue, Mar 15, 2022	11.34	11.62	11.31	11.60
5966	NYSE	CLS	Mon, Mar 14, 2022	11.75	11.75	11.29	11.30
5965	NYSE	CLS	Fri, Mar 11, 2022	11.57	11.69	11.48	11.65
5964	NYSE	CLS	Thu, Mar 10, 2022	11.71	11.75	11.38	11.50
5963	NYSE	CLS	Wed, Mar 9, 2022	11.79	11.91	11.59	11.88
5962	NYSE	CLS	Tue, Mar 8, 2022	10.92	11.81	10.78	11.47
5961	NYSE	CLS	Mon, Mar 7, 2022	11.46	11.54	10.83	10.86
5960	NYSE	CLS	Fri, Mar 4, 2022	11.77	11.78	11.39	11.51
5959	NYSE	CLS	Thu, Mar 3, 2022	11.91	12.02	11.72	11.98
5958	NYSE	CLS	Wed, Mar 2, 2022	11.55	12.01	11.55	11.86
5957	NYSE	CLS	Tue, Mar 1, 2022	11.89	11.95	11.48	11.50
5956	NYSE	CLS	Mon, Feb 28, 2022	11.87	12.11	11.84	11.89
5955	NYSE	CLS	Fri, Feb 25, 2022	11.76	12.09	11.73	12.08
5954	NYSE	CLS	Thu, Feb 24, 2022	11.35	11.68	11.17	11.64
5953	NYSE	CLS	Wed, Feb 23, 2022	12.12	12.33	11.73	11.77
5952	NYSE	CLS	Tue, Feb 22, 2022	12.24	12.40	12.01	12.03
5951	NYSE	CLS	Fri, Feb 18, 2022	12.31	12.50	12.27	12.36
5950	NYSE	CLS	Thu, Feb 17, 2022	12.31	12.44	12.20	12.32
5949	NYSE	CLS	Wed, Feb 16, 2022	12.54	12.64	12.37	12.48
5948	NYSE	CLS	Tue, Feb 15, 2022	12.15	12.55	12.06	12.51
5947	NYSE	CLS	Mon, Feb 14, 2022	11.96	12.19	11.87	11.99
5946	NYSE	CLS	Fri, Feb 11, 2022	12.10	12.39	11.88	11.99
5945	NYSE	CLS	Thu, Feb 10, 2022	11.99	12.38	11.99	12.10
5944	NYSE	CLS	Wed, Feb 9, 2022	11.88	12.35	11.75	12.21
5943	NYSE	CLS	Tue, Feb 8, 2022	11.82	11.91	11.70	11.78
5942	NYSE	CLS	Mon, Feb 7, 2022	12.19	12.24	11.79	11.83
5941	NYSE	CLS	Fri, Feb 4, 2022	12.52	12.56	11.96	12.16
5940	NYSE	CLS	Thu, Feb 3, 2022	12.55	12.71	12.46	12.61
5939	NYSE	CLS	Wed, Feb 2, 2022	13.00	13.40	12.53	12.66
5938	NYSE	CLS	Tue, Feb 1, 2022	12.50	12.86	12.17	12.85
5937	NYSE	CLS	Mon, Jan 31, 2022	12.43	12.53	12.11	12.45
5936	NYSE	CLS	Fri, Jan 28, 2022	11.73	12.49	11.63	12.48
5935	NYSE	CLS	Thu, Jan 27, 2022	11.34	12.41	11.34	11.64
5934	NYSE	CLS	Wed, Jan 26, 2022	11.15	11.22	10.89	10.97
5933	NYSE	CLS	Tue, Jan 25, 2022	10.60	11.13	10.55	10.94
5932	NYSE	CLS	Mon, Jan 24, 2022	10.43	10.84	10.15	10.79
5931	NYSE	CLS	Fri, Jan 21, 2022	10.59	10.90	10.52	10.67
5930	NYSE	CLS	Thu, Jan 20, 2022	10.88	11.13	10.70	10.71
5929	NYSE	CLS	Wed, Jan 19, 2022	11.15	11.34	10.78	10.80
5928	NYSE	CLS	Tue, Jan 18, 2022	11.39	11.39	11.01	11.09
5927	NYSE	CLS	Fri, Jan 14, 2022	11.51	11.73	11.47	11.58
5926	NYSE	CLS	Thu, Jan 13, 2022	11.52	11.87	11.44	11.58
5925	NYSE	CLS	Wed, Jan 12, 2022	11.37	11.46	11.21	11.38
5924	NYSE	CLS	Tue, Jan 11, 2022	10.77	11.37	10.77	11.26
5923	NYSE	CLS	Mon, Jan 10, 2022	11.00	11.09	10.76	10.89
5922	NYSE	CLS	Fri, Jan 7, 2022	11.41	11.45	11.08	11.09
5921	NYSE	CLS	Thu, Jan 6, 2022	11.69	11.78	11.34	11.37
5920	NYSE	CLS	Wed, Jan 5, 2022	11.76	12.04	11.62	11.63
5919	NYSE	CLS	Tue, Jan 4, 2022	11.21	11.76	11.21	11.73
5918	NYSE	CLS	Mon, Jan 3, 2022	11.14	11.37	11.13	11.21
5917	NYSE	CLS	Fri, Dec 31, 2021	11.00	11.17	11.00	11.13
5916	NYSE	CLS	Thu, Dec 30, 2021	11.18	11.26	11.03	11.03
5915	NYSE	CLS	Wed, Dec 29, 2021	11.33	11.35	11.10	11.17
5914	NYSE	CLS	Tue, Dec 28, 2021	11.27	11.28	11.09	11.17
5913	NYSE	CLS	Mon, Dec 27, 2021	11.02	11.28	10.94	11.24
5912	NYSE	CLS	Thu, Dec 23, 2021	10.83	11.00	10.79	10.88
5911	NYSE	CLS	Wed, Dec 22, 2021	10.58	10.81	10.54	10.76
5910	NYSE	CLS	Tue, Dec 21, 2021	10.21	10.57	10.21	10.54
5909	NYSE	CLS	Mon, Dec 20, 2021	10.25	10.26	9.93	10.12
5908	NYSE	CLS	Fri, Dec 17, 2021	10.50	10.83	10.47	10.52
5907	NYSE	CLS	Thu, Dec 16, 2021	10.72	10.86	10.54	10.56
5906	NYSE	CLS	Wed, Dec 15, 2021	10.39	10.57	10.22	10.56
5905	NYSE	CLS	Tue, Dec 14, 2021	10.34	10.48	10.26	10.38
5904	NYSE	CLS	Mon, Dec 13, 2021	10.64	10.70	10.30	10.38
5903	NYSE	CLS	Fri, Dec 10, 2021	10.63	10.70	10.46	10.68
5902	NYSE	CLS	Thu, Dec 9, 2021	10.80	10.80	10.56	10.57
5901	NYSE	CLS	Wed, Dec 8, 2021	10.95	10.98	10.82	10.86
5900	NYSE	CLS	Tue, Dec 7, 2021	10.90	11.02	10.81	10.93
5899	NYSE	CLS	Mon, Dec 6, 2021	10.65	10.87	10.54	10.67
5898	NYSE	CLS	Fri, Dec 3, 2021	10.43	10.60	10.28	10.55
5897	NYSE	CLS	Thu, Dec 2, 2021	9.98	10.45	9.94	10.38
5896	NYSE	CLS	Wed, Dec 1, 2021	10.58	10.58	9.83	9.85
5895	NYSE	CLS	Tue, Nov 30, 2021	10.30	10.43	10.02	10.23
5894	NYSE	CLS	Mon, Nov 29, 2021	10.97	11.00	10.42	10.43
5893	NYSE	CLS	Fri, Nov 26, 2021	11.00	11.12	10.69	10.78
5892	NYSE	CLS	Wed, Nov 24, 2021	11.15	11.33	11.15	11.25
5891	NYSE	CLS	Tue, Nov 23, 2021	11.23	11.37	11.14	11.25
5890	NYSE	CLS	Mon, Nov 22, 2021	11.25	11.43	11.18	11.23
5889	NYSE	CLS	Fri, Nov 19, 2021	11.27	11.42	11.20	11.22
5888	NYSE	CLS	Thu, Nov 18, 2021	11.42	11.59	11.38	11.43
5887	NYSE	CLS	Wed, Nov 17, 2021	11.30	11.51	11.28	11.47
5886	NYSE	CLS	Tue, Nov 16, 2021	11.58	11.69	11.31	11.32
5885	NYSE	CLS	Mon, Nov 15, 2021	11.69	11.88	11.53	11.55
5884	NYSE	CLS	Fri, Nov 12, 2021	11.54	11.77	11.54	11.60
5883	NYSE	CLS	Thu, Nov 11, 2021	11.30	11.64	11.28	11.54
5882	NYSE	CLS	Wed, Nov 10, 2021	11.47	11.70	11.28	11.28
5881	NYSE	CLS	Tue, Nov 9, 2021	11.13	11.54	11.02	11.50
5880	NYSE	CLS	Mon, Nov 8, 2021	11.02	11.24	11.02	11.09
5879	NYSE	CLS	Fri, Nov 5, 2021	10.69	11.07	10.65	11.01
5878	NYSE	CLS	Thu, Nov 4, 2021	10.62	10.71	10.50	10.58
5877	NYSE	CLS	Wed, Nov 3, 2021	10.39	10.69	10.35	10.62
5876	NYSE	CLS	Tue, Nov 2, 2021	10.28	10.43	10.12	10.41
5875	NYSE	CLS	Mon, Nov 1, 2021	9.89	10.36	9.89	10.23
5874	NYSE	CLS	Fri, Oct 29, 2021	9.82	9.86	9.63	9.82
5873	NYSE	CLS	Thu, Oct 28, 2021	9.70	9.88	9.41	9.81
5872	NYSE	CLS	Wed, Oct 27, 2021	10.14	10.16	9.62	9.80
5871	NYSE	CLS	Tue, Oct 26, 2021	9.92	10.53	9.85	10.07
5870	NYSE	CLS	Mon, Oct 25, 2021	9.39	9.49	9.32	9.45
5869	NYSE	CLS	Fri, Oct 22, 2021	9.32	9.48	9.28	9.34
5868	NYSE	CLS	Thu, Oct 21, 2021	9.24	9.37	9.18	9.34
5867	NYSE	CLS	Wed, Oct 20, 2021	9.12	9.25	9.06	9.24
5866	NYSE	CLS	Tue, Oct 19, 2021	9.21	9.30	9.10	9.14
5865	NYSE	CLS	Mon, Oct 18, 2021	9.30	9.32	9.11	9.26
5864	NYSE	CLS	Fri, Oct 15, 2021	9.58	9.65	9.32	9.32
5863	NYSE	CLS	Thu, Oct 14, 2021	9.30	9.45	9.25	9.40
5862	NYSE	CLS	Wed, Oct 13, 2021	9.20	9.27	9.15	9.21
5861	NYSE	CLS	Tue, Oct 12, 2021	9.38	9.38	9.18	9.20
5860	NYSE	CLS	Mon, Oct 11, 2021	9.27	9.53	9.27	9.36
5859	NYSE	CLS	Fri, Oct 8, 2021	9.16	9.35	9.16	9.33
5858	NYSE	CLS	Thu, Oct 7, 2021	9.10	9.20	9.05	9.18
5857	NYSE	CLS	Wed, Oct 6, 2021	8.99	9.03	8.89	8.97
5856	NYSE	CLS	Tue, Oct 5, 2021	9.08	9.15	9.05	9.10
5855	NYSE	CLS	Mon, Oct 4, 2021	9.17	9.20	8.99	9.06
5854	NYSE	CLS	Fri, Oct 1, 2021	8.94	9.30	8.86	9.25
5853	NYSE	CLS	Thu, Sep 30, 2021	9.09	9.19	8.84	8.88
5852	NYSE	CLS	Wed, Sep 29, 2021	9.12	9.16	8.84	9.00
5851	NYSE	CLS	Tue, Sep 28, 2021	9.32	9.33	9.09	9.13
5850	NYSE	CLS	Mon, Sep 27, 2021	9.38	9.50	9.32	9.40
5849	NYSE	CLS	Fri, Sep 24, 2021	9.59	9.68	9.45	9.46
5848	NYSE	CLS	Thu, Sep 23, 2021	9.51	9.96	9.51	9.67
5847	NYSE	CLS	Wed, Sep 22, 2021	8.40	9.60	8.40	9.46
5846	NYSE	CLS	Tue, Sep 21, 2021	8.24	8.24	8.05	8.05
5845	NYSE	CLS	Mon, Sep 20, 2021	8.29	8.32	8.03	8.17
5844	NYSE	CLS	Fri, Sep 17, 2021	8.61	8.61	8.44	8.45
5843	NYSE	CLS	Thu, Sep 16, 2021	8.71	8.71	8.54	8.62
5842	NYSE	CLS	Wed, Sep 15, 2021	8.61	8.71	8.53	8.71
5841	NYSE	CLS	Tue, Sep 14, 2021	8.83	8.83	8.60	8.62
5840	NYSE	CLS	Mon, Sep 13, 2021	8.81	8.81	8.64	8.75
5839	NYSE	CLS	Fri, Sep 10, 2021	8.89	8.89	8.72	8.75
5838	NYSE	CLS	Thu, Sep 9, 2021	9.05	9.05	8.78	8.82
5837	NYSE	CLS	Wed, Sep 8, 2021	9.27	9.27	9.01	9.06
5836	NYSE	CLS	Tue, Sep 7, 2021	9.37	9.38	9.23	9.27
5835	NYSE	CLS	Fri, Sep 3, 2021	9.33	9.41	9.27	9.35
5834	NYSE	CLS	Thu, Sep 2, 2021	9.35	9.38	9.22	9.31
5833	NYSE	CLS	Wed, Sep 1, 2021	9.50	9.50	9.33	9.35
5832	NYSE	CLS	Tue, Aug 31, 2021	9.47	9.50	9.31	9.50
5831	NYSE	CLS	Mon, Aug 30, 2021	9.57	9.57	9.41	9.47
5830	NYSE	CLS	Fri, Aug 27, 2021	9.13	9.52	9.13	9.52
5829	NYSE	CLS	Thu, Aug 26, 2021	9.14	9.19	9.08	9.13
5828	NYSE	CLS	Wed, Aug 25, 2021	9.06	9.17	9.04	9.13
5827	NYSE	CLS	Tue, Aug 24, 2021	8.93	9.10	8.92	9.09
5826	NYSE	CLS	Mon, Aug 23, 2021	8.83	8.93	8.75	8.93
5825	NYSE	CLS	Fri, Aug 20, 2021	8.65	8.81	8.59	8.76
5824	NYSE	CLS	Thu, Aug 19, 2021	8.59	8.70	8.52	8.69
5823	NYSE	CLS	Wed, Aug 18, 2021	8.61	8.77	8.61	8.70
5822	NYSE	CLS	Tue, Aug 17, 2021	8.66	8.70	8.57	8.66
5821	NYSE	CLS	Mon, Aug 16, 2021	8.67	8.77	8.63	8.69
5820	NYSE	CLS	Fri, Aug 13, 2021	8.73	8.80	8.71	8.73
5819	NYSE	CLS	Thu, Aug 12, 2021	8.70	8.81	8.67	8.79
5818	NYSE	CLS	Wed, Aug 11, 2021	8.79	8.79	8.64	8.75
5817	NYSE	CLS	Tue, Aug 10, 2021	8.73	8.84	8.71	8.77
5816	NYSE	CLS	Mon, Aug 9, 2021	8.74	8.76	8.62	8.72
5815	NYSE	CLS	Fri, Aug 6, 2021	8.74	8.79	8.66	8.77
5814	NYSE	CLS	Thu, Aug 5, 2021	8.74	8.80	8.68	8.70
5813	NYSE	CLS	Wed, Aug 4, 2021	9.02	9.14	8.70	8.71
5812	NYSE	CLS	Tue, Aug 3, 2021	9.01	9.16	8.80	9.09
5811	NYSE	CLS	Mon, Aug 2, 2021	9.00	9.09	8.88	8.92
5810	NYSE	CLS	Fri, Jul 30, 2021	8.81	8.99	8.72	8.87
5809	NYSE	CLS	Thu, Jul 29, 2021	9.05	9.05	8.74	8.82
5808	NYSE	CLS	Wed, Jul 28, 2021	8.60	9.03	8.51	8.96
5807	NYSE	CLS	Tue, Jul 27, 2021	7.76	8.69	7.76	8.60
5806	NYSE	CLS	Mon, Jul 26, 2021	7.32	7.53	7.31	7.46
5805	NYSE	CLS	Fri, Jul 23, 2021	7.34	7.37	7.25	7.36
5804	NYSE	CLS	Thu, Jul 22, 2021	7.49	7.49	7.27	7.28
5803	NYSE	CLS	Wed, Jul 21, 2021	7.31	7.51	7.31	7.49
5802	NYSE	CLS	Tue, Jul 20, 2021	7.08	7.32	7.01	7.27
5801	NYSE	CLS	Mon, Jul 19, 2021	7.22	7.24	7.04	7.08
5800	NYSE	CLS	Fri, Jul 16, 2021	7.56	7.58	7.32	7.35
5799	NYSE	CLS	Thu, Jul 15, 2021	7.60	7.63	7.43	7.49
5798	NYSE	CLS	Wed, Jul 14, 2021	7.70	7.81	7.58	7.61
5797	NYSE	CLS	Tue, Jul 13, 2021	7.69	7.76	7.63	7.68
5796	NYSE	CLS	Mon, Jul 12, 2021	7.66	7.76	7.62	7.74
5795	NYSE	CLS	Fri, Jul 9, 2021	7.63	7.80	7.60	7.72
5794	NYSE	CLS	Thu, Jul 8, 2021	7.50	7.63	7.44	7.53
5793	NYSE	CLS	Wed, Jul 7, 2021	7.80	7.84	7.52	7.62
5792	NYSE	CLS	Tue, Jul 6, 2021	8.07	8.07	7.75	7.81
5791	NYSE	CLS	Fri, Jul 2, 2021	8.11	8.17	7.98	8.07
5790	NYSE	CLS	Thu, Jul 1, 2021	7.90	8.12	7.85	8.08
5789	NYSE	CLS	Wed, Jun 30, 2021	7.98	7.98	7.77	7.85
5788	NYSE	CLS	Tue, Jun 29, 2021	8.07	8.14	7.95	8.01
5787	NYSE	CLS	Mon, Jun 28, 2021	8.14	8.14	8.02	8.09
5786	NYSE	CLS	Fri, Jun 25, 2021	7.93	8.11	7.92	8.10
5785	NYSE	CLS	Thu, Jun 24, 2021	7.88	7.93	7.80	7.90
5784	NYSE	CLS	Wed, Jun 23, 2021	7.86	7.95	7.79	7.80
5783	NYSE	CLS	Tue, Jun 22, 2021	7.97	8.00	7.80	7.90
5782	NYSE	CLS	Mon, Jun 21, 2021	7.82	7.98	7.79	7.97
5781	NYSE	CLS	Fri, Jun 18, 2021	8.05	8.05	7.76	7.77
5780	NYSE	CLS	Thu, Jun 17, 2021	8.24	8.26	7.98	8.05
5779	NYSE	CLS	Wed, Jun 16, 2021	8.26	8.28	8.16	8.24
5778	NYSE	CLS	Tue, Jun 15, 2021	8.16	8.45	8.15	8.29
5777	NYSE	CLS	Mon, Jun 14, 2021	8.29	8.29	8.13	8.15
5776	NYSE	CLS	Fri, Jun 11, 2021	8.48	8.50	8.30	8.31
5775	NYSE	CLS	Thu, Jun 10, 2021	8.47	8.49	8.41	8.43
5774	NYSE	CLS	Wed, Jun 9, 2021	8.52	8.55	8.45	8.45
5773	NYSE	CLS	Tue, Jun 8, 2021	8.62	8.66	8.47	8.52
5772	NYSE	CLS	Mon, Jun 7, 2021	8.70	8.80	8.57	8.62
5771	NYSE	CLS	Fri, Jun 4, 2021	8.45	8.66	8.45	8.62
5770	NYSE	CLS	Thu, Jun 3, 2021	8.38	8.47	8.26	8.42
5769	NYSE	CLS	Wed, Jun 2, 2021	8.60	8.62	8.39	8.43
5768	NYSE	CLS	Tue, Jun 1, 2021	8.72	8.72	8.48	8.60
5767	NYSE	CLS	Fri, May 28, 2021	8.75	8.75	8.55	8.62
5766	NYSE	CLS	Thu, May 27, 2021	8.38	8.71	8.34	8.69
5765	NYSE	CLS	Wed, May 26, 2021	8.36	8.41	8.18	8.30
5764	NYSE	CLS	Tue, May 25, 2021	8.63	8.73	8.35	8.36
5763	NYSE	CLS	Mon, May 24, 2021	8.60	8.73	8.52	8.65
5762	NYSE	CLS	Fri, May 21, 2021	8.59	8.63	8.43	8.49
5761	NYSE	CLS	Thu, May 20, 2021	8.64	8.66	8.44	8.57
5760	NYSE	CLS	Wed, May 19, 2021	8.39	8.66	8.38	8.65
5759	NYSE	CLS	Tue, May 18, 2021	8.48	8.56	8.42	8.53
5758	NYSE	CLS	Mon, May 17, 2021	8.34	8.52	8.33	8.49
5757	NYSE	CLS	Fri, May 14, 2021	8.31	8.50	8.24	8.41
5756	NYSE	CLS	Thu, May 13, 2021	8.12	8.31	8.04	8.24
5755	NYSE	CLS	Wed, May 12, 2021	8.24	8.30	8.01	8.09
5754	NYSE	CLS	Tue, May 11, 2021	8.16	8.34	7.98	8.32
5753	NYSE	CLS	Mon, May 10, 2021	8.29	8.33	8.16	8.31
5752	NYSE	CLS	Fri, May 7, 2021	8.13	8.32	8.12	8.31
5751	NYSE	CLS	Thu, May 6, 2021	8.04	8.17	7.87	8.17
5750	NYSE	CLS	Wed, May 5, 2021	8.20	8.07	7.95	8.05
5749	NYSE	CLS	Tue, May 4, 2021	8.34	8.39	8.06	8.12
5748	NYSE	CLS	Mon, May 3, 2021	8.39	8.59	8.33	8.38
5747	NYSE	CLS	Fri, Apr 30, 2021	8.30	8.55	8.21	8.33
5746	NYSE	CLS	Thu, Apr 29, 2021	8.43	8.47	7.90	8.25
5745	NYSE	CLS	Wed, Apr 28, 2021	8.54	8.56	8.36	8.49
5744	NYSE	CLS	Tue, Apr 27, 2021	8.44	8.53	8.29	8.46
5743	NYSE	CLS	Mon, Apr 26, 2021	8.34	8.50	8.32	8.43
5742	NYSE	CLS	Fri, Apr 23, 2021	8.11	8.30	8.11	8.29
5741	NYSE	CLS	Thu, Apr 22, 2021	8.20	8.20	8.02	8.11
5740	NYSE	CLS	Wed, Apr 21, 2021	7.93	8.15	7.85	8.15
5739	NYSE	CLS	Tue, Apr 20, 2021	8.25	8.28	7.95	7.98
5738	NYSE	CLS	Mon, Apr 19, 2021	8.47	8.53	8.28	8.30
5737	NYSE	CLS	Fri, Apr 16, 2021	8.41	8.60	8.37	8.45
5736	NYSE	CLS	Thu, Apr 15, 2021	8.40	8.48	8.28	8.34
5735	NYSE	CLS	Wed, Apr 14, 2021	8.50	8.60	8.38	8.40
5734	NYSE	CLS	Tue, Apr 13, 2021	8.55	8.55	8.37	8.45
5733	NYSE	CLS	Mon, Apr 12, 2021	8.57	8.67	8.48	8.59
5732	NYSE	CLS	Fri, Apr 9, 2021	8.82	8.82	8.58	8.63
5731	NYSE	CLS	Thu, Apr 8, 2021	8.66	8.81	8.57	8.80
5730	NYSE	CLS	Wed, Apr 7, 2021	8.83	8.83	8.62	8.62
5729	NYSE	CLS	Tue, Apr 6, 2021	8.86	8.92	8.72	8.85
5728	NYSE	CLS	Mon, Apr 5, 2021	8.82	8.89	8.63	8.86
5727	NYSE	CLS	Thu, Apr 1, 2021	8.39	8.72	8.39	8.71
5726	NYSE	CLS	Wed, Mar 31, 2021	8.31	8.43	8.29	8.37
5725	NYSE	CLS	Tue, Mar 30, 2021	8.17	8.29	8.09	8.28
5724	NYSE	CLS	Mon, Mar 29, 2021	8.21	8.38	8.17	8.21
5723	NYSE	CLS	Fri, Mar 26, 2021	8.18	8.27	8.01	8.27
5722	NYSE	CLS	Thu, Mar 25, 2021	8.19	8.23	7.94	8.14
5721	NYSE	CLS	Wed, Mar 24, 2021	8.30	8.44	8.08	8.14
5720	NYSE	CLS	Tue, Mar 23, 2021	8.56	8.56	8.10	8.24
5719	NYSE	CLS	Mon, Mar 22, 2021	8.58	8.66	8.44	8.62
5718	NYSE	CLS	Fri, Mar 19, 2021	8.48	8.60	8.32	8.50
5717	NYSE	CLS	Thu, Mar 18, 2021	8.76	8.89	8.48	8.49
5716	NYSE	CLS	Wed, Mar 17, 2021	8.65	8.93	8.56	8.86
5715	NYSE	CLS	Tue, Mar 16, 2021	8.81	9.00	8.72	8.73
5714	NYSE	CLS	Mon, Mar 15, 2021	8.59	8.80	8.58	8.77
5713	NYSE	CLS	Fri, Mar 12, 2021	8.63	8.68	8.57	8.59
5712	NYSE	CLS	Thu, Mar 11, 2021	8.77	8.80	8.59	8.68
5711	NYSE	CLS	Wed, Mar 10, 2021	8.82	8.85	8.61	8.71
5710	NYSE	CLS	Tue, Mar 9, 2021	8.53	8.79	8.53	8.73
5709	NYSE	CLS	Mon, Mar 8, 2021	8.25	8.56	8.21	8.48
5708	NYSE	CLS	Fri, Mar 5, 2021	8.32	8.36	7.95	8.35
5707	NYSE	CLS	Thu, Mar 4, 2021	8.42	8.48	8.14	8.17
5706	NYSE	CLS	Wed, Mar 3, 2021	8.39	8.60	8.38	8.45
5705	NYSE	CLS	Tue, Mar 2, 2021	8.54	8.56	8.41	8.42
5704	NYSE	CLS	Mon, Mar 1, 2021	8.45	8.58	8.40	8.47
5703	NYSE	CLS	Fri, Feb 26, 2021	8.28	8.42	8.12	8.28
5702	NYSE	CLS	Thu, Feb 25, 2021	8.67	8.68	8.19	8.19
5701	NYSE	CLS	Wed, Feb 24, 2021	8.40	8.69	8.36	8.69
5700	NYSE	CLS	Tue, Feb 23, 2021	8.48	8.64	8.22	8.42
5699	NYSE	CLS	Mon, Feb 22, 2021	8.58	8.68	8.45	8.54
5698	NYSE	CLS	Fri, Feb 19, 2021	8.38	8.70	8.32	8.67
5697	NYSE	CLS	Thu, Feb 18, 2021	8.50	8.50	8.28	8.30
5696	NYSE	CLS	Wed, Feb 17, 2021	8.80	8.80	8.42	8.54
5695	NYSE	CLS	Tue, Feb 16, 2021	8.81	8.91	8.75	8.82
5694	NYSE	CLS	Fri, Feb 12, 2021	8.92	8.92	8.67	8.73
5693	NYSE	CLS	Thu, Feb 11, 2021	9.19	9.21	8.82	9.01
5692	NYSE	CLS	Wed, Feb 10, 2021	9.21	9.27	9.10	9.16
5691	NYSE	CLS	Tue, Feb 9, 2021	9.26	9.28	9.00	9.25
5690	NYSE	CLS	Mon, Feb 8, 2021	9.16	9.38	9.04	9.27
5689	NYSE	CLS	Fri, Feb 5, 2021	9.00	9.08	8.85	9.03
5688	NYSE	CLS	Thu, Feb 4, 2021	8.74	8.94	8.58	8.94
5687	NYSE	CLS	Wed, Feb 3, 2021	8.34	8.79	8.34	8.67
5686	NYSE	CLS	Tue, Feb 2, 2021	8.27	8.41	8.15	8.37
5685	NYSE	CLS	Mon, Feb 1, 2021	8.25	8.25	7.81	8.10
5684	NYSE	CLS	Fri, Jan 29, 2021	8.45	8.60	8.07	8.07
5683	NYSE	CLS	Thu, Jan 28, 2021	8.42	8.56	7.91	8.49
5682	NYSE	CLS	Wed, Jan 27, 2021	8.45	8.50	7.87	8.38
5681	NYSE	CLS	Tue, Jan 26, 2021	8.70	8.82	8.66	8.76
5680	NYSE	CLS	Mon, Jan 25, 2021	8.83	8.83	8.47	8.65
5679	NYSE	CLS	Fri, Jan 22, 2021	8.73	8.85	8.70	8.84
5678	NYSE	CLS	Thu, Jan 21, 2021	8.82	8.95	8.76	8.86
5677	NYSE	CLS	Wed, Jan 20, 2021	8.71	8.84	8.61	8.77
5676	NYSE	CLS	Tue, Jan 19, 2021	8.59	8.65	8.47	8.61
5675	NYSE	CLS	Fri, Jan 15, 2021	8.61	8.68	8.47	8.47
5674	NYSE	CLS	Thu, Jan 14, 2021	8.33	8.76	8.30	8.63
5673	NYSE	CLS	Wed, Jan 13, 2021	8.34	8.34	8.10	8.23
5672	NYSE	CLS	Tue, Jan 12, 2021	8.43	8.46	8.22	8.28
5671	NYSE	CLS	Mon, Jan 11, 2021	8.24	8.43	8.23	8.37
5670	NYSE	CLS	Fri, Jan 8, 2021	8.36	8.49	8.27	8.35
5669	NYSE	CLS	Thu, Jan 7, 2021	8.21	8.36	8.14	8.35
5668	NYSE	CLS	Wed, Jan 6, 2021	8.10	8.29	8.06	8.20
5667	NYSE	CLS	Tue, Jan 5, 2021	7.85	8.05	7.85	8.04
5666	NYSE	CLS	Mon, Jan 4, 2021	8.15	8.19	7.82	7.91
5665	NYSE	CLS	Thu, Dec 31, 2020	8.03	8.17	8.00	8.07
5664	NYSE	CLS	Wed, Dec 30, 2020	7.73	8.07	7.72	8.03
5663	NYSE	CLS	Tue, Dec 29, 2020	7.73	7.75	7.63	7.67
5662	NYSE	CLS	Mon, Dec 28, 2020	7.83	7.89	7.70	7.73
5661	NYSE	CLS	Thu, Dec 24, 2020	7.79	7.79	7.59	7.71
5660	NYSE	CLS	Wed, Dec 23, 2020	7.74	7.87	7.72	7.77
5659	NYSE	CLS	Tue, Dec 22, 2020	7.87	7.90	7.69	7.69
5658	NYSE	CLS	Mon, Dec 21, 2020	7.91	7.94	7.69	7.86
5657	NYSE	CLS	Fri, Dec 18, 2020	8.16	8.25	7.98	8.02
5656	NYSE	CLS	Thu, Dec 17, 2020	8.11	8.23	8.00	8.21
5655	NYSE	CLS	Wed, Dec 16, 2020	8.28	8.28	7.93	8.01
5654	NYSE	CLS	Tue, Dec 15, 2020	8.08	8.23	8.00	8.23
5653	NYSE	CLS	Mon, Dec 14, 2020	8.08	8.12	7.96	8.00
5652	NYSE	CLS	Fri, Dec 11, 2020	8.09	8.13	7.97	8.00
5651	NYSE	CLS	Thu, Dec 10, 2020	8.18	8.26	8.07	8.18
5650	NYSE	CLS	Wed, Dec 9, 2020	8.26	8.40	8.14	8.21
5649	NYSE	CLS	Tue, Dec 8, 2020	8.24	8.28	8.14	8.22
5648	NYSE	CLS	Mon, Dec 7, 2020	8.29	8.29	8.02	8.23
5647	NYSE	CLS	Fri, Dec 4, 2020	8.06	8.29	8.01	8.28
5646	NYSE	CLS	Thu, Dec 3, 2020	7.81	8.05	7.77	7.99
5645	NYSE	CLS	Wed, Dec 2, 2020	7.59	7.73	7.43	7.68
5644	NYSE	CLS	Tue, Dec 1, 2020	7.65	7.76	7.50	7.60
5643	NYSE	CLS	Mon, Nov 30, 2020	7.90	7.90	7.45	7.53
5642	NYSE	CLS	Fri, Nov 27, 2020	7.96	7.98	7.83	7.91
5641	NYSE	CLS	Wed, Nov 25, 2020	7.98	7.99	7.84	7.92
5640	NYSE	CLS	Tue, Nov 24, 2020	7.62	8.02	7.51	8.00
5639	NYSE	CLS	Mon, Nov 23, 2020	7.21	7.46	7.21	7.46
5638	NYSE	CLS	Fri, Nov 20, 2020	7.17	7.19	7.08	7.17
5637	NYSE	CLS	Thu, Nov 19, 2020	7.07	7.14	7.01	7.10
5636	NYSE	CLS	Wed, Nov 18, 2020	7.15	7.25	7.08	7.10
5635	NYSE	CLS	Tue, Nov 17, 2020	7.08	7.18	6.99	7.14
5634	NYSE	CLS	Mon, Nov 16, 2020	7.18	7.18	7.04	7.14
5633	NYSE	CLS	Fri, Nov 13, 2020	6.75	7.08	6.75	7.07
5632	NYSE	CLS	Thu, Nov 12, 2020	6.79	6.81	6.66	6.70
5631	NYSE	CLS	Wed, Nov 11, 2020	6.79	6.90	6.72	6.82
5630	NYSE	CLS	Tue, Nov 10, 2020	7.09	7.10	6.71	6.76
5629	NYSE	CLS	Mon, Nov 9, 2020	6.98	7.13	6.82	7.10
5628	NYSE	CLS	Fri, Nov 6, 2020	6.49	6.55	6.33	6.52
5627	NYSE	CLS	Thu, Nov 5, 2020	6.24	6.46	6.24	6.44
5626	NYSE	CLS	Wed, Nov 4, 2020	6.25	6.34	6.13	6.18
5625	NYSE	CLS	Tue, Nov 3, 2020	6.05	6.36	6.04	6.28
5624	NYSE	CLS	Mon, Nov 2, 2020	5.87	6.08	5.83	5.93
5623	NYSE	CLS	Fri, Oct 30, 2020	6.11	6.11	5.82	5.87
5622	NYSE	CLS	Thu, Oct 29, 2020	5.96	6.15	5.77	6.13
5621	NYSE	CLS	Wed, Oct 28, 2020	6.89	7.02	5.89	6.04
5620	NYSE	CLS	Tue, Oct 27, 2020	6.55	6.71	6.49	6.66
5619	NYSE	CLS	Mon, Oct 26, 2020	6.85	6.85	6.41	6.52
5618	NYSE	CLS	Fri, Oct 23, 2020	6.95	7.02	6.82	6.97
5617	NYSE	CLS	Thu, Oct 22, 2020	6.93	6.96	6.77	6.89
5616	NYSE	CLS	Wed, Oct 21, 2020	7.03	7.09	6.87	6.88
5615	NYSE	CLS	Tue, Oct 20, 2020	7.20	7.22	7.05	7.05
5614	NYSE	CLS	Mon, Oct 19, 2020	7.10	7.25	7.04	7.13
5613	NYSE	CLS	Fri, Oct 16, 2020	7.15	7.23	7.08	7.10
5612	NYSE	CLS	Thu, Oct 15, 2020	7.02	7.12	6.93	7.12
5611	NYSE	CLS	Wed, Oct 14, 2020	7.06	7.18	7.02	7.09
5610	NYSE	CLS	Tue, Oct 13, 2020	7.26	7.28	7.06	7.06
5609	NYSE	CLS	Mon, Oct 12, 2020	7.32	7.40	7.26	7.31
5608	NYSE	CLS	Fri, Oct 9, 2020	7.65	7.72	7.30	7.31
5607	NYSE	CLS	Thu, Oct 8, 2020	7.47	7.64	7.42	7.61
5606	NYSE	CLS	Wed, Oct 7, 2020	7.31	7.42	7.26	7.39
5605	NYSE	CLS	Tue, Oct 6, 2020	7.27	7.43	7.18	7.20
5604	NYSE	CLS	Mon, Oct 5, 2020	7.15	7.33	7.15	7.24
5603	NYSE	CLS	Fri, Oct 2, 2020	6.79	7.14	6.78	7.06
5602	NYSE	CLS	Thu, Oct 1, 2020	6.89	7.01	6.79	6.94
5601	NYSE	CLS	Wed, Sep 30, 2020	6.92	7.02	6.88	6.90
5600	NYSE	CLS	Tue, Sep 29, 2020	6.99	7.05	6.91	6.95
5599	NYSE	CLS	Mon, Sep 28, 2020	6.87	7.04	6.84	6.99
5598	NYSE	CLS	Fri, Sep 25, 2020	6.93	6.99	6.78	6.79
5597	NYSE	CLS	Thu, Sep 24, 2020	6.92	7.12	6.77	6.99
5596	NYSE	CLS	Wed, Sep 23, 2020	7.38	7.44	6.87	6.88
5595	NYSE	CLS	Tue, Sep 22, 2020	7.21	7.38	7.20	7.34
5594	NYSE	CLS	Mon, Sep 21, 2020	7.50	7.50	7.05	7.21
5593	NYSE	CLS	Fri, Sep 18, 2020	7.54	7.77	7.47	7.68
5592	NYSE	CLS	Thu, Sep 17, 2020	7.21	7.59	7.13	7.54
5591	NYSE	CLS	Wed, Sep 16, 2020	7.28	7.28	7.15	7.24
5590	NYSE	CLS	Tue, Sep 15, 2020	7.15	7.39	7.14	7.20
5589	NYSE	CLS	Mon, Sep 14, 2020	7.14	7.23	7.08	7.11
5588	NYSE	CLS	Fri, Sep 11, 2020	7.19	7.23	7.02	7.07
5587	NYSE	CLS	Thu, Sep 10, 2020	7.31	7.37	7.15	7.15
5586	NYSE	CLS	Wed, Sep 9, 2020	7.36	7.36	7.23	7.26
5585	NYSE	CLS	Tue, Sep 8, 2020	7.40	7.46	7.26	7.26
5584	NYSE	CLS	Fri, Sep 4, 2020	7.78	7.80	7.35	7.58
5583	NYSE	CLS	Thu, Sep 3, 2020	8.24	8.26	7.70	7.71
5582	NYSE	CLS	Wed, Sep 2, 2020	8.16	8.30	8.04	8.29
5581	NYSE	CLS	Tue, Sep 1, 2020	7.92	8.16	7.83	8.15
5580	NYSE	CLS	Mon, Aug 31, 2020	8.20	8.25	7.94	7.95
5579	NYSE	CLS	Fri, Aug 28, 2020	7.94	8.23	7.94	8.21
5578	NYSE	CLS	Thu, Aug 27, 2020	7.99	8.04	7.86	7.92
5577	NYSE	CLS	Wed, Aug 26, 2020	7.85	8.01	7.82	7.99
5576	NYSE	CLS	Tue, Aug 25, 2020	8.03	8.03	7.81	7.88
5575	NYSE	CLS	Mon, Aug 24, 2020	7.88	8.10	7.88	7.99
5574	NYSE	CLS	Fri, Aug 21, 2020	7.91	7.91	7.79	7.84
5573	NYSE	CLS	Thu, Aug 20, 2020	8.07	8.07	7.88	7.93
5572	NYSE	CLS	Wed, Aug 19, 2020	8.03	8.29	8.03	8.15
5571	NYSE	CLS	Tue, Aug 18, 2020	8.21	8.29	7.93	8.05
5570	NYSE	CLS	Mon, Aug 17, 2020	8.29	8.36	8.20	8.22
5569	NYSE	CLS	Fri, Aug 14, 2020	8.38	8.39	8.17	8.24
5568	NYSE	CLS	Thu, Aug 13, 2020	8.42	8.56	8.38	8.39
5567	NYSE	CLS	Wed, Aug 12, 2020	8.39	8.42	8.26	8.40
5566	NYSE	CLS	Tue, Aug 11, 2020	8.51	8.54	8.30	8.31
5565	NYSE	CLS	Mon, Aug 10, 2020	8.35	8.44	8.23	8.42
5564	NYSE	CLS	Fri, Aug 7, 2020	8.25	8.36	8.10	8.34
5563	NYSE	CLS	Thu, Aug 6, 2020	8.26	8.51	8.17	8.36
5562	NYSE	CLS	Wed, Aug 5, 2020	8.27	8.42	8.21	8.30
5561	NYSE	CLS	Tue, Aug 4, 2020	8.15	8.31	8.14	8.24
5560	NYSE	CLS	Mon, Aug 3, 2020	8.35	8.35	7.99	8.16
5559	NYSE	CLS	Fri, Jul 31, 2020	8.35	8.38	8.14	8.27
5558	NYSE	CLS	Thu, Jul 30, 2020	8.27	8.40	7.95	8.32
5557	NYSE	CLS	Wed, Jul 29, 2020	7.58	8.26	7.50	7.99
5556	NYSE	CLS	Tue, Jul 28, 2020	7.01	7.41	6.97	7.12
5555	NYSE	CLS	Mon, Jul 27, 2020	7.02	7.05	6.96	7.00
5554	NYSE	CLS	Fri, Jul 24, 2020	7.06	7.06	6.93	6.93
5553	NYSE	CLS	Thu, Jul 23, 2020	7.00	7.19	7.00	7.12
5552	NYSE	CLS	Wed, Jul 22, 2020	7.20	7.21	6.97	7.00
5551	NYSE	CLS	Tue, Jul 21, 2020	7.24	7.28	7.12	7.18
5550	NYSE	CLS	Mon, Jul 20, 2020	7.07	7.19	7.04	7.15
5549	NYSE	CLS	Fri, Jul 17, 2020	7.25	7.25	7.10	7.13
5548	NYSE	CLS	Thu, Jul 16, 2020	7.25	7.27	7.15	7.23
5547	NYSE	CLS	Wed, Jul 15, 2020	7.09	7.28	7.07	7.28
5546	NYSE	CLS	Tue, Jul 14, 2020	6.97	6.98	6.75	6.96
5545	NYSE	CLS	Mon, Jul 13, 2020	6.89	7.05	6.86	6.93
5544	NYSE	CLS	Fri, Jul 10, 2020	6.64	6.84	6.61	6.79
5543	NYSE	CLS	Thu, Jul 9, 2020	6.80	6.88	6.62	6.66
5542	NYSE	CLS	Wed, Jul 8, 2020	6.65	6.82	6.53	6.80
5541	NYSE	CLS	Tue, Jul 7, 2020	6.82	6.94	6.63	6.65
5540	NYSE	CLS	Mon, Jul 6, 2020	7.01	7.01	6.81	6.90
5539	NYSE	CLS	Thu, Jul 2, 2020	6.56	6.89	6.52	6.84
5538	NYSE	CLS	Wed, Jul 1, 2020	6.84	6.84	6.40	6.40
5537	NYSE	CLS	Tue, Jun 30, 2020	6.70	6.90	6.60	6.83
5536	NYSE	CLS	Mon, Jun 29, 2020	6.42	6.73	6.35	6.69
5535	NYSE	CLS	Fri, Jun 26, 2020	6.37	6.45	6.27	6.38
5534	NYSE	CLS	Thu, Jun 25, 2020	6.41	6.48	6.33	6.46
5533	NYSE	CLS	Wed, Jun 24, 2020	6.61	6.63	6.33	6.47
5532	NYSE	CLS	Tue, Jun 23, 2020	6.54	6.65	6.38	6.61
5531	NYSE	CLS	Mon, Jun 22, 2020	6.34	6.50	6.30	6.45
5530	NYSE	CLS	Fri, Jun 19, 2020	6.54	6.55	6.33	6.40
5529	NYSE	CLS	Thu, Jun 18, 2020	6.31	6.53	6.28	6.42
5528	NYSE	CLS	Wed, Jun 17, 2020	6.65	6.74	6.34	6.41
5527	NYSE	CLS	Tue, Jun 16, 2020	6.75	6.85	6.56	6.65
5526	NYSE	CLS	Mon, Jun 15, 2020	6.36	6.58	6.19	6.51
5525	NYSE	CLS	Fri, Jun 12, 2020	6.28	6.59	6.27	6.57
5524	NYSE	CLS	Thu, Jun 11, 2020	6.71	6.74	6.08	6.09
5523	NYSE	CLS	Wed, Jun 10, 2020	7.49	7.51	6.93	6.93
5522	NYSE	CLS	Tue, Jun 9, 2020	7.59	7.66	7.42	7.50
5521	NYSE	CLS	Mon, Jun 8, 2020	7.64	7.84	7.63	7.69
5520	NYSE	CLS	Fri, Jun 5, 2020	7.29	7.78	7.26	7.52
5519	NYSE	CLS	Thu, Jun 4, 2020	7.05	7.18	7.05	7.14
5518	NYSE	CLS	Wed, Jun 3, 2020	7.00	7.17	7.00	7.11
5517	NYSE	CLS	Tue, Jun 2, 2020	6.84	7.07	6.84	6.90
5516	NYSE	CLS	Mon, Jun 1, 2020	6.79	6.93	6.65	6.84
5515	NYSE	CLS	Fri, May 29, 2020	6.71	6.85	6.64	6.78
5514	NYSE	CLS	Thu, May 28, 2020	6.82	6.97	6.70	6.74
5513	NYSE	CLS	Wed, May 27, 2020	6.50	6.86	6.41	6.79
5512	NYSE	CLS	Tue, May 26, 2020	6.48	6.55	6.41	6.44
5511	NYSE	CLS	Fri, May 22, 2020	6.31	6.34	6.19	6.31
5510	NYSE	CLS	Thu, May 21, 2020	6.06	6.45	6.06	6.33
5509	NYSE	CLS	Wed, May 20, 2020	6.23	6.26	6.09	6.11
5508	NYSE	CLS	Tue, May 19, 2020	5.67	6.07	5.59	5.98
5507	NYSE	CLS	Mon, May 18, 2020	5.60	5.75	5.60	5.68
5506	NYSE	CLS	Fri, May 15, 2020	5.44	5.48	5.33	5.44
5505	NYSE	CLS	Thu, May 14, 2020	5.53	5.63	5.31	5.53
5504	NYSE	CLS	Wed, May 13, 2020	5.63	5.69	5.47	5.67
5503	NYSE	CLS	Tue, May 12, 2020	5.73	5.76	5.64	5.67
5502	NYSE	CLS	Mon, May 11, 2020	5.84	5.84	5.66	5.66
5501	NYSE	CLS	Fri, May 8, 2020	5.82	5.94	5.76	5.90
5500	NYSE	CLS	Thu, May 7, 2020	5.66	5.82	5.63	5.73
5499	NYSE	CLS	Wed, May 6, 2020	5.78	5.78	5.47	5.60
5498	NYSE	CLS	Tue, May 5, 2020	5.65	5.95	5.62	5.64
5497	NYSE	CLS	Mon, May 4, 2020	5.96	6.03	5.48	5.53
5496	NYSE	CLS	Fri, May 1, 2020	6.04	6.19	5.97	6.04
5495	NYSE	CLS	Thu, Apr 30, 2020	6.09	6.52	5.95	6.23
5494	NYSE	CLS	Wed, Apr 29, 2020	5.53	6.39	5.38	6.13
5493	NYSE	CLS	Tue, Apr 28, 2020	4.91	5.25	4.85	5.15
5492	NYSE	CLS	Mon, Apr 27, 2020	4.88	4.88	4.59	4.79
5491	NYSE	CLS	Fri, Apr 24, 2020	4.58	4.77	4.47	4.74
5490	NYSE	CLS	Thu, Apr 23, 2020	4.69	4.78	4.59	4.59
5489	NYSE	CLS	Wed, Apr 22, 2020	4.54	4.64	4.36	4.52
5488	NYSE	CLS	Tue, Apr 21, 2020	4.60	4.65	4.32	4.45
5487	NYSE	CLS	Mon, Apr 20, 2020	4.46	4.71	4.38	4.66
5486	NYSE	CLS	Fri, Apr 17, 2020	4.37	4.56	4.37	4.53
5485	NYSE	CLS	Thu, Apr 16, 2020	4.13	4.31	4.13	4.24
5484	NYSE	CLS	Wed, Apr 15, 2020	4.41	4.41	4.10	4.14
5483	NYSE	CLS	Tue, Apr 14, 2020	4.50	4.58	4.46	4.54
5482	NYSE	CLS	Mon, Apr 13, 2020	4.20	4.41	4.11	4.39
5481	NYSE	CLS	Thu, Apr 9, 2020	4.10	4.28	4.04	4.17
5480	NYSE	CLS	Wed, Apr 8, 2020	3.51	3.96	3.48	3.92
5479	NYSE	CLS	Tue, Apr 7, 2020	3.62	3.76	3.46	3.47
5478	NYSE	CLS	Mon, Apr 6, 2020	3.48	3.60	3.40	3.49
5477	NYSE	CLS	Fri, Apr 3, 2020	3.49	3.50	3.26	3.34
5476	NYSE	CLS	Thu, Apr 2, 2020	3.28	3.70	3.27	3.42
5475	NYSE	CLS	Wed, Apr 1, 2020	3.35	3.37	3.20	3.33
5474	NYSE	CLS	Tue, Mar 31, 2020	3.50	3.65	3.43	3.50
5473	NYSE	CLS	Mon, Mar 30, 2020	3.25	3.55	3.13	3.52
5472	NYSE	CLS	Fri, Mar 27, 2020	3.43	3.43	3.11	3.33
5471	NYSE	CLS	Thu, Mar 26, 2020	3.30	3.76	3.27	3.52
5470	NYSE	CLS	Wed, Mar 25, 2020	3.10	3.40	2.90	3.20
5469	NYSE	CLS	Tue, Mar 24, 2020	2.90	3.15	2.90	2.98
5468	NYSE	CLS	Mon, Mar 23, 2020	2.95	2.95	2.69	2.84
5467	NYSE	CLS	Fri, Mar 20, 2020	2.99	3.23	2.84	2.90
5466	NYSE	CLS	Thu, Mar 19, 2020	3.00	3.14	2.69	2.94
5465	NYSE	CLS	Wed, Mar 18, 2020	3.45	3.54	2.63	2.83
5464	NYSE	CLS	Tue, Mar 17, 2020	3.79	4.00	3.60	3.77
5463	NYSE	CLS	Mon, Mar 16, 2020	3.78	4.17	3.69	3.77
5462	NYSE	CLS	Fri, Mar 13, 2020	4.21	4.36	4.08	4.34
5461	NYSE	CLS	Thu, Mar 12, 2020	4.60	4.67	4.00	4.02
5460	NYSE	CLS	Wed, Mar 11, 2020	5.22	5.34	5.02	5.07
5459	NYSE	CLS	Tue, Mar 10, 2020	5.75	5.85	5.15	5.36
5458	NYSE	CLS	Mon, Mar 9, 2020	5.94	6.09	5.60	5.61
5457	NYSE	CLS	Fri, Mar 6, 2020	6.28	6.46	6.24	6.44
5456	NYSE	CLS	Thu, Mar 5, 2020	6.44	6.60	6.39	6.50
5455	NYSE	CLS	Wed, Mar 4, 2020	6.54	6.63	6.41	6.62
5454	NYSE	CLS	Tue, Mar 3, 2020	6.40	6.64	6.36	6.47
5453	NYSE	CLS	Mon, Mar 2, 2020	6.36	6.43	6.18	6.41
5452	NYSE	CLS	Fri, Feb 28, 2020	6.36	6.36	6.09	6.32
5451	NYSE	CLS	Thu, Feb 27, 2020	6.78	6.78	6.56	6.60
5450	NYSE	CLS	Wed, Feb 26, 2020	7.02	7.18	6.92	6.93
5449	NYSE	CLS	Tue, Feb 25, 2020	7.29	7.34	6.99	7.01
5448	NYSE	CLS	Mon, Feb 24, 2020	7.34	7.44	7.29	7.29
5447	NYSE	CLS	Fri, Feb 21, 2020	7.80	7.80	7.57	7.59
5446	NYSE	CLS	Thu, Feb 20, 2020	7.78	7.92	7.77	7.83
5445	NYSE	CLS	Wed, Feb 19, 2020	7.96	7.96	7.75	7.84
5444	NYSE	CLS	Tue, Feb 18, 2020	8.01	8.01	7.79	7.87
5443	NYSE	CLS	Fri, Feb 14, 2020	8.21	8.22	8.04	8.05
5442	NYSE	CLS	Thu, Feb 13, 2020	8.35	8.35	8.19	8.21
5441	NYSE	CLS	Wed, Feb 12, 2020	8.19	8.42	8.19	8.37
5440	NYSE	CLS	Tue, Feb 11, 2020	8.08	8.23	8.03	8.14
5439	NYSE	CLS	Mon, Feb 10, 2020	8.21	8.21	7.93	8.05
5438	NYSE	CLS	Fri, Feb 7, 2020	8.73	8.73	8.23	8.26
5437	NYSE	CLS	Thu, Feb 6, 2020	9.08	9.13	8.74	8.76
5436	NYSE	CLS	Wed, Feb 5, 2020	9.09	9.15	8.99	9.06
5435	NYSE	CLS	Tue, Feb 4, 2020	8.95	9.07	8.93	8.99
5434	NYSE	CLS	Mon, Feb 3, 2020	9.15	9.15	8.89	8.89
5433	NYSE	CLS	Fri, Jan 31, 2020	9.15	9.29	9.02	9.04
5432	NYSE	CLS	Thu, Jan 30, 2020	9.18	9.29	8.78	9.14
5431	NYSE	CLS	Wed, Jan 29, 2020	9.01	9.09	8.85	8.85
5430	NYSE	CLS	Tue, Jan 28, 2020	8.77	9.04	8.73	8.93
5429	NYSE	CLS	Mon, Jan 27, 2020	8.67	8.80	8.60	8.72
5428	NYSE	CLS	Fri, Jan 24, 2020	8.99	9.01	8.77	8.82
5427	NYSE	CLS	Thu, Jan 23, 2020	8.79	8.96	8.69	8.90
5426	NYSE	CLS	Wed, Jan 22, 2020	8.79	8.95	8.79	8.81
5425	NYSE	CLS	Tue, Jan 21, 2020	8.79	8.86	8.73	8.80
5424	NYSE	CLS	Fri, Jan 17, 2020	9.01	9.05	8.79	8.85
5423	NYSE	CLS	Thu, Jan 16, 2020	8.61	8.97	8.61	8.93
5422	NYSE	CLS	Wed, Jan 15, 2020	8.40	8.60	8.40	8.58
5421	NYSE	CLS	Tue, Jan 14, 2020	8.46	8.52	8.41	8.43
5420	NYSE	CLS	Mon, Jan 13, 2020	8.46	8.53	8.43	8.47
5419	NYSE	CLS	Fri, Jan 10, 2020	8.36	8.43	8.33	8.43
5418	NYSE	CLS	Thu, Jan 9, 2020	8.46	8.53	8.32	8.33
5417	NYSE	CLS	Wed, Jan 8, 2020	8.20	8.42	8.20	8.37
5416	NYSE	CLS	Tue, Jan 7, 2020	8.13	8.24	8.09	8.21
5415	NYSE	CLS	Mon, Jan 6, 2020	8.19	8.22	8.10	8.13
5414	NYSE	CLS	Fri, Jan 3, 2020	8.24	8.27	8.13	8.20
5413	NYSE	CLS	Thu, Jan 2, 2020	8.31	8.36	8.16	8.33
5412	NYSE	CLS	Tue, Dec 31, 2019	8.25	8.36	8.21	8.27
5411	NYSE	CLS	Mon, Dec 30, 2019	8.08	8.33	8.04	8.25
5410	NYSE	CLS	Fri, Dec 27, 2019	8.18	8.18	8.10	8.11
5409	NYSE	CLS	Thu, Dec 26, 2019	8.21	8.21	8.09	8.14
5408	NYSE	CLS	Tue, Dec 24, 2019	8.25	8.25	8.13	8.19
5407	NYSE	CLS	Mon, Dec 23, 2019	8.19	8.35	8.19	8.27
5406	NYSE	CLS	Fri, Dec 20, 2019	8.50	8.53	8.34	8.44
5405	NYSE	CLS	Thu, Dec 19, 2019	8.29	8.54	8.21	8.50
5404	NYSE	CLS	Wed, Dec 18, 2019	8.22	8.31	8.00	8.27
5403	NYSE	CLS	Tue, Dec 17, 2019	8.13	8.22	8.05	8.20
5402	NYSE	CLS	Mon, Dec 16, 2019	7.96	8.12	7.93	8.06
5401	NYSE	CLS	Fri, Dec 13, 2019	7.92	7.99	7.87	7.90
5400	NYSE	CLS	Thu, Dec 12, 2019	7.70	7.98	7.66	7.92
5399	NYSE	CLS	Wed, Dec 11, 2019	7.55	7.69	7.47	7.68
5398	NYSE	CLS	Tue, Dec 10, 2019	7.52	7.57	7.49	7.50
5397	NYSE	CLS	Mon, Dec 9, 2019	7.62	7.63	7.49	7.54
5396	NYSE	CLS	Fri, Dec 6, 2019	7.69	7.77	7.59	7.63
5395	NYSE	CLS	Thu, Dec 5, 2019	7.71	7.78	7.65	7.67
5394	NYSE	CLS	Wed, Dec 4, 2019	7.56	7.78	7.56	7.70
5393	NYSE	CLS	Tue, Dec 3, 2019	7.49	7.53	7.34	7.51
5392	NYSE	CLS	Mon, Dec 2, 2019	7.79	7.83	7.52	7.54
5391	NYSE	CLS	Fri, Nov 29, 2019	7.73	7.78	7.68	7.75
5390	NYSE	CLS	Wed, Nov 27, 2019	7.62	7.73	7.61	7.73
5389	NYSE	CLS	Tue, Nov 26, 2019	7.68	7.70	7.58	7.61
5388	NYSE	CLS	Mon, Nov 25, 2019	7.58	7.74	7.55	7.70
5387	NYSE	CLS	Fri, Nov 22, 2019	7.58	7.68	7.56	7.57
5386	NYSE	CLS	Thu, Nov 21, 2019	7.58	7.65	7.51	7.60
5385	NYSE	CLS	Wed, Nov 20, 2019	7.56	7.64	7.48	7.57
5384	NYSE	CLS	Tue, Nov 19, 2019	7.70	7.70	7.59	7.61
5383	NYSE	CLS	Mon, Nov 18, 2019	7.81	7.83	7.62	7.62
5382	NYSE	CLS	Fri, Nov 15, 2019	7.80	7.95	7.80	7.87
5381	NYSE	CLS	Thu, Nov 14, 2019	8.00	8.09	7.77	7.78
5380	NYSE	CLS	Wed, Nov 13, 2019	7.85	8.07	7.82	8.06
5379	NYSE	CLS	Tue, Nov 12, 2019	7.99	8.03	7.86	7.93
5378	NYSE	CLS	Mon, Nov 11, 2019	7.74	8.08	7.74	8.03
5377	NYSE	CLS	Fri, Nov 8, 2019	7.90	7.93	7.77	7.83
5376	NYSE	CLS	Thu, Nov 7, 2019	7.79	7.93	7.78	7.88
5375	NYSE	CLS	Wed, Nov 6, 2019	7.62	7.79	7.56	7.71
5374	NYSE	CLS	Tue, Nov 5, 2019	7.68	7.84	7.56	7.65
5373	NYSE	CLS	Mon, Nov 4, 2019	7.35	7.69	7.35	7.68
5372	NYSE	CLS	Fri, Nov 1, 2019	7.22	7.48	7.22	7.37
5371	NYSE	CLS	Thu, Oct 31, 2019	7.08	7.28	6.99	7.22
5370	NYSE	CLS	Wed, Oct 30, 2019	6.93	7.08	6.84	7.07
5369	NYSE	CLS	Tue, Oct 29, 2019	6.83	7.04	6.79	6.88
5368	NYSE	CLS	Mon, Oct 28, 2019	6.43	7.07	6.43	6.91
5367	NYSE	CLS	Fri, Oct 25, 2019	6.77	6.96	5.95	6.43
5366	NYSE	CLS	Thu, Oct 24, 2019	6.78	7.00	6.72	6.88
5365	NYSE	CLS	Wed, Oct 23, 2019	6.72	6.74	6.64	6.69
5364	NYSE	CLS	Tue, Oct 22, 2019	6.82	6.82	6.72	6.74
5363	NYSE	CLS	Mon, Oct 21, 2019	6.70	6.89	6.68	6.82
5362	NYSE	CLS	Fri, Oct 18, 2019	6.78	6.85	6.65	6.66
5361	NYSE	CLS	Thu, Oct 17, 2019	6.85	6.87	6.74	6.81
5360	NYSE	CLS	Wed, Oct 16, 2019	6.69	6.96	6.64	6.83
5359	NYSE	CLS	Tue, Oct 15, 2019	6.69	6.82	6.62	6.75
5358	NYSE	CLS	Mon, Oct 14, 2019	6.65	6.70	6.60	6.67
5357	NYSE	CLS	Fri, Oct 11, 2019	6.61	6.74	6.61	6.67
5356	NYSE	CLS	Thu, Oct 10, 2019	6.45	6.56	6.38	6.53
5355	NYSE	CLS	Wed, Oct 9, 2019	6.49	6.63	6.49	6.50
5354	NYSE	CLS	Tue, Oct 8, 2019	6.52	6.55	6.35	6.47
5353	NYSE	CLS	Mon, Oct 7, 2019	6.68	6.71	6.59	6.59
5352	NYSE	CLS	Fri, Oct 4, 2019	6.61	6.76	6.53	6.69
5351	NYSE	CLS	Thu, Oct 3, 2019	6.85	6.87	6.59	6.59
5350	NYSE	CLS	Wed, Oct 2, 2019	6.89	6.89	6.51	6.86
5349	NYSE	CLS	Tue, Oct 1, 2019	7.16	7.28	6.93	6.94
5348	NYSE	CLS	Mon, Sep 30, 2019	7.38	7.38	7.12	7.17
5347	NYSE	CLS	Fri, Sep 27, 2019	7.43	7.51	7.28	7.30
5346	NYSE	CLS	Thu, Sep 26, 2019	7.31	7.43	7.29	7.42
5345	NYSE	CLS	Wed, Sep 25, 2019	7.22	7.35	7.20	7.32
5344	NYSE	CLS	Tue, Sep 24, 2019	7.37	7.44	7.21	7.23
5343	NYSE	CLS	Mon, Sep 23, 2019	7.27	7.40	7.22	7.33
5342	NYSE	CLS	Fri, Sep 20, 2019	7.22	7.32	7.15	7.29
5341	NYSE	CLS	Thu, Sep 19, 2019	7.21	7.33	7.21	7.24
5340	NYSE	CLS	Wed, Sep 18, 2019	7.28	7.33	7.18	7.22
5339	NYSE	CLS	Tue, Sep 17, 2019	7.32	7.32	7.17	7.29
5338	NYSE	CLS	Mon, Sep 16, 2019	7.37	7.50	7.31	7.37
5337	NYSE	CLS	Fri, Sep 13, 2019	7.34	7.47	7.27	7.37
5336	NYSE	CLS	Thu, Sep 12, 2019	7.36	7.42	7.28	7.36
5335	NYSE	CLS	Wed, Sep 11, 2019	7.41	7.45	7.30	7.37
5334	NYSE	CLS	Tue, Sep 10, 2019	7.28	7.43	7.26	7.40
5333	NYSE	CLS	Mon, Sep 9, 2019	7.10	7.33	7.10	7.30
5332	NYSE	CLS	Fri, Sep 6, 2019	6.95	7.13	6.92	7.10
5331	NYSE	CLS	Thu, Sep 5, 2019	6.64	6.95	6.62	6.92
5330	NYSE	CLS	Wed, Sep 4, 2019	6.42	6.60	6.42	6.58
5329	NYSE	CLS	Tue, Sep 3, 2019	6.45	6.45	6.29	6.39
5328	NYSE	CLS	Fri, Aug 30, 2019	6.44	6.54	6.44	6.47
5327	NYSE	CLS	Thu, Aug 29, 2019	6.30	6.47	6.30	6.43
5326	NYSE	CLS	Wed, Aug 28, 2019	6.11	6.33	6.08	6.22
5325	NYSE	CLS	Tue, Aug 27, 2019	6.44	6.44	6.10	6.16
5324	NYSE	CLS	Mon, Aug 26, 2019	6.58	6.60	6.37	6.40
5323	NYSE	CLS	Fri, Aug 23, 2019	6.74	6.80	6.52	6.55
5322	NYSE	CLS	Thu, Aug 22, 2019	6.79	6.92	6.79	6.83
5321	NYSE	CLS	Wed, Aug 21, 2019	6.70	6.82	6.68	6.76
5320	NYSE	CLS	Tue, Aug 20, 2019	6.76	6.79	6.64	6.65
5319	NYSE	CLS	Mon, Aug 19, 2019	6.88	6.88	6.76	6.81
5318	NYSE	CLS	Fri, Aug 16, 2019	6.57	6.78	6.55	6.78
5317	NYSE	CLS	Thu, Aug 15, 2019	6.48	6.55	6.40	6.49
5316	NYSE	CLS	Wed, Aug 14, 2019	6.61	6.61	6.45	6.52
5315	NYSE	CLS	Tue, Aug 13, 2019	6.63	6.79	6.56	6.69
5314	NYSE	CLS	Mon, Aug 12, 2019	6.81	6.81	6.63	6.67
5313	NYSE	CLS	Fri, Aug 9, 2019	6.86	6.94	6.80	6.82
5312	NYSE	CLS	Thu, Aug 8, 2019	6.64	6.93	6.64	6.92
5311	NYSE	CLS	Wed, Aug 7, 2019	6.54	6.63	6.45	6.62
5310	NYSE	CLS	Tue, Aug 6, 2019	6.77	6.88	6.58	6.60
5309	NYSE	CLS	Mon, Aug 5, 2019	6.77	6.88	6.75	6.78
5308	NYSE	CLS	Fri, Aug 2, 2019	6.97	6.97	6.77	6.90
5307	NYSE	CLS	Thu, Aug 1, 2019	7.10	7.17	6.95	6.98
5306	NYSE	CLS	Wed, Jul 31, 2019	7.16	7.22	7.06	7.09
5305	NYSE	CLS	Tue, Jul 30, 2019	7.13	7.20	7.11	7.16
5304	NYSE	CLS	Mon, Jul 29, 2019	7.04	7.25	7.02	7.16
5303	NYSE	CLS	Fri, Jul 26, 2019	6.99	7.08	6.93	7.02
5302	NYSE	CLS	Thu, Jul 25, 2019	6.50	7.10	6.41	6.98
5301	NYSE	CLS	Wed, Jul 24, 2019	6.82	7.16	6.80	7.10
5300	NYSE	CLS	Tue, Jul 23, 2019	6.73	6.88	6.73	6.81
5299	NYSE	CLS	Mon, Jul 22, 2019	6.68	6.81	6.68	6.73
5298	NYSE	CLS	Fri, Jul 19, 2019	6.59	6.70	6.56	6.67
5297	NYSE	CLS	Thu, Jul 18, 2019	6.66	6.66	6.55	6.57
5296	NYSE	CLS	Wed, Jul 17, 2019	6.60	6.73	6.56	6.64
5295	NYSE	CLS	Tue, Jul 16, 2019	6.66	6.71	6.58	6.61
5294	NYSE	CLS	Mon, Jul 15, 2019	6.64	6.71	6.52	6.69
5293	NYSE	CLS	Fri, Jul 12, 2019	6.52	6.72	6.49	6.62
5292	NYSE	CLS	Thu, Jul 11, 2019	6.53	6.57	6.45	6.48
5291	NYSE	CLS	Wed, Jul 10, 2019	6.63	6.68	6.52	6.54
5290	NYSE	CLS	Tue, Jul 9, 2019	6.69	6.74	6.59	6.61
5289	NYSE	CLS	Mon, Jul 8, 2019	6.93	6.93	6.74	6.74
5288	NYSE	CLS	Fri, Jul 5, 2019	6.85	6.95	6.80	6.93
5287	NYSE	CLS	Wed, Jul 3, 2019	6.81	6.88	6.80	6.86
5286	NYSE	CLS	Tue, Jul 2, 2019	7.04	7.04	6.77	6.81
5285	NYSE	CLS	Mon, Jul 1, 2019	6.92	7.20	6.92	7.03
5284	NYSE	CLS	Fri, Jun 28, 2019	6.77	6.87	6.77	6.83
5283	NYSE	CLS	Thu, Jun 27, 2019	6.74	6.80	6.70	6.78
5282	NYSE	CLS	Wed, Jun 26, 2019	6.68	6.79	6.63	6.71
5281	NYSE	CLS	Tue, Jun 25, 2019	6.70	6.70	6.55	6.64
5280	NYSE	CLS	Mon, Jun 24, 2019	6.62	6.74	6.57	6.67
5279	NYSE	CLS	Fri, Jun 21, 2019	6.61	6.63	6.49	6.60
5278	NYSE	CLS	Thu, Jun 20, 2019	6.61	6.61	6.51	6.59
5277	NYSE	CLS	Wed, Jun 19, 2019	6.50	6.56	6.40	6.47
5276	NYSE	CLS	Tue, Jun 18, 2019	6.36	6.52	6.36	6.46
5275	NYSE	CLS	Mon, Jun 17, 2019	6.35	6.41	6.29	6.32
5274	NYSE	CLS	Fri, Jun 14, 2019	6.34	6.36	6.25	6.32
5273	NYSE	CLS	Thu, Jun 13, 2019	6.38	6.42	6.35	6.38
5272	NYSE	CLS	Wed, Jun 12, 2019	6.38	6.42	6.35	6.38
5271	NYSE	CLS	Tue, Jun 11, 2019	6.42	6.50	6.33	6.42
5270	NYSE	CLS	Mon, Jun 10, 2019	6.41	6.52	6.35	6.39
5269	NYSE	CLS	Fri, Jun 7, 2019	6.33	6.40	6.28	6.37
5268	NYSE	CLS	Thu, Jun 6, 2019	6.25	6.33	6.18	6.30
5267	NYSE	CLS	Wed, Jun 5, 2019	6.44	6.46	6.17	6.22
5266	NYSE	CLS	Tue, Jun 4, 2019	6.31	6.44	6.29	6.43
5265	NYSE	CLS	Mon, Jun 3, 2019	6.30	6.37	6.25	6.25
5264	NYSE	CLS	Fri, May 31, 2019	6.40	6.42	6.22	6.28
5263	NYSE	CLS	Thu, May 30, 2019	6.44	6.46	6.40	6.46
5262	NYSE	CLS	Wed, May 29, 2019	6.58	6.62	6.40	6.42
5261	NYSE	CLS	Tue, May 28, 2019	6.51	6.68	6.50	6.64
5260	NYSE	CLS	Fri, May 24, 2019	6.58	6.64	6.48	6.52
5259	NYSE	CLS	Thu, May 23, 2019	6.84	6.86	6.53	6.55
5258	NYSE	CLS	Wed, May 22, 2019	7.02	7.10	6.86	6.87
5257	NYSE	CLS	Tue, May 21, 2019	6.99	7.16	6.99	7.06
5256	NYSE	CLS	Mon, May 20, 2019	6.84	6.98	6.84	6.95
5255	NYSE	CLS	Fri, May 17, 2019	6.97	7.02	6.93	6.95
5254	NYSE	CLS	Thu, May 16, 2019	7.11	7.15	7.00	7.02
5253	NYSE	CLS	Wed, May 15, 2019	7.03	7.16	7.00	7.11
5252	NYSE	CLS	Tue, May 14, 2019	7.18	7.22	7.03	7.08
5251	NYSE	CLS	Mon, May 13, 2019	7.19	7.23	7.11	7.14
5250	NYSE	CLS	Fri, May 10, 2019	7.36	7.41	7.25	7.30
5249	NYSE	CLS	Thu, May 9, 2019	7.30	7.44	7.27	7.39
5248	NYSE	CLS	Wed, May 8, 2019	7.33	7.41	7.26	7.34
5247	NYSE	CLS	Tue, May 7, 2019	7.24	7.36	7.24	7.33
5246	NYSE	CLS	Mon, May 6, 2019	7.18	7.31	7.16	7.30
5245	NYSE	CLS	Fri, May 3, 2019	7.13	7.29	7.12	7.26
5244	NYSE	CLS	Thu, May 2, 2019	7.14	7.24	7.08	7.11
5243	NYSE	CLS	Wed, May 1, 2019	7.13	7.29	7.12	7.17
5242	NYSE	CLS	Tue, Apr 30, 2019	7.22	7.28	7.06	7.13
5241	NYSE	CLS	Mon, Apr 29, 2019	7.16	7.32	7.11	7.28
5240	NYSE	CLS	Fri, Apr 26, 2019	7.22	7.30	6.90	7.17
5239	NYSE	CLS	Thu, Apr 25, 2019	7.83	7.83	7.11	7.31
5238	NYSE	CLS	Wed, Apr 24, 2019	8.72	8.79	8.56	8.61
5237	NYSE	CLS	Tue, Apr 23, 2019	8.71	8.80	8.63	8.70
5236	NYSE	CLS	Mon, Apr 22, 2019	8.75	8.75	8.60	8.65
5235	NYSE	CLS	Thu, Apr 18, 2019	8.76	8.81	8.71	8.75
5234	NYSE	CLS	Wed, Apr 17, 2019	8.90	8.97	8.83	8.84
5233	NYSE	CLS	Tue, Apr 16, 2019	8.84	8.96	8.82	8.88
5232	NYSE	CLS	Mon, Apr 15, 2019	8.70	8.83	8.70	8.80
5231	NYSE	CLS	Fri, Apr 12, 2019	8.78	8.82	8.65	8.70
5230	NYSE	CLS	Thu, Apr 11, 2019	8.66	8.75	8.58	8.71
5229	NYSE	CLS	Wed, Apr 10, 2019	8.61	8.69	8.58	8.67
5228	NYSE	CLS	Tue, Apr 9, 2019	8.69	8.69	8.56	8.62
5227	NYSE	CLS	Mon, Apr 8, 2019	8.71	8.77	8.63	8.68
5226	NYSE	CLS	Fri, Apr 5, 2019	8.70	8.78	8.64	8.75
5225	NYSE	CLS	Thu, Apr 4, 2019	8.61	8.80	8.57	8.67
5224	NYSE	CLS	Wed, Apr 3, 2019	8.54	8.78	8.54	8.61
5223	NYSE	CLS	Tue, Apr 2, 2019	8.55	8.58	8.45	8.53
5222	NYSE	CLS	Mon, Apr 1, 2019	8.52	8.62	8.49	8.55
5221	NYSE	CLS	Fri, Mar 29, 2019	8.37	8.49	8.29	8.45
5220	NYSE	CLS	Thu, Mar 28, 2019	8.34	8.41	8.30	8.32
5219	NYSE	CLS	Wed, Mar 27, 2019	8.38	8.45	8.34	8.38
5218	NYSE	CLS	Tue, Mar 26, 2019	8.60	8.61	8.35	8.38
5217	NYSE	CLS	Mon, Mar 25, 2019	8.45	8.57	8.33	8.54
5216	NYSE	CLS	Fri, Mar 22, 2019	8.74	8.76	8.46	8.48
5215	NYSE	CLS	Thu, Mar 21, 2019	8.61	8.82	8.56	8.78
5214	NYSE	CLS	Wed, Mar 20, 2019	8.65	8.67	8.50	8.62
5213	NYSE	CLS	Tue, Mar 19, 2019	8.82	8.82	8.66	8.68
5212	NYSE	CLS	Mon, Mar 18, 2019	8.87	8.87	8.71	8.76
5211	NYSE	CLS	Fri, Mar 15, 2019	8.96	9.06	8.82	8.84
5210	NYSE	CLS	Thu, Mar 14, 2019	8.88	8.96	8.81	8.92
5209	NYSE	CLS	Wed, Mar 13, 2019	8.97	9.03	8.87	8.91
5208	NYSE	CLS	Tue, Mar 12, 2019	9.02	9.06	8.90	8.97
5207	NYSE	CLS	Mon, Mar 11, 2019	8.85	9.06	8.85	9.00
5206	NYSE	CLS	Fri, Mar 8, 2019	8.79	8.88	8.74	8.83
5205	NYSE	CLS	Thu, Mar 7, 2019	9.05	9.08	8.80	8.86
5204	NYSE	CLS	Wed, Mar 6, 2019	9.17	9.17	9.04	9.06
5203	NYSE	CLS	Tue, Mar 5, 2019	9.34	9.34	9.19	9.20
5202	NYSE	CLS	Mon, Mar 4, 2019	9.33	9.45	9.28	9.33
5201	NYSE	CLS	Fri, Mar 1, 2019	9.19	9.45	9.19	9.32
5200	NYSE	CLS	Thu, Feb 28, 2019	9.35	9.35	9.17	9.21
5199	NYSE	CLS	Wed, Feb 27, 2019	9.56	9.61	9.39	9.40
5198	NYSE	CLS	Tue, Feb 26, 2019	9.36	9.53	9.28	9.52
5197	NYSE	CLS	Mon, Feb 25, 2019	9.43	9.55	9.35	9.40
5196	NYSE	CLS	Fri, Feb 22, 2019	9.13	9.41	9.13	9.38
5195	NYSE	CLS	Thu, Feb 21, 2019	9.03	9.23	9.00	9.16
5194	NYSE	CLS	Wed, Feb 20, 2019	9.11	9.27	9.03	9.07
5193	NYSE	CLS	Tue, Feb 19, 2019	8.95	9.23	8.93	9.13
5192	NYSE	CLS	Fri, Feb 15, 2019	8.80	9.04	8.78	8.95
5191	NYSE	CLS	Thu, Feb 14, 2019	8.71	8.89	8.64	8.79
5190	NYSE	CLS	Wed, Feb 13, 2019	8.65	8.71	8.56	8.70
5189	NYSE	CLS	Tue, Feb 12, 2019	8.75	8.87	8.63	8.67
5188	NYSE	CLS	Mon, Feb 11, 2019	8.28	8.71	8.26	8.66
5187	NYSE	CLS	Fri, Feb 8, 2019	8.19	8.34	8.16	8.28
5186	NYSE	CLS	Thu, Feb 7, 2019	8.18	8.34	8.12	8.23
5185	NYSE	CLS	Wed, Feb 6, 2019	8.02	8.34	8.01	8.21
5184	NYSE	CLS	Tue, Feb 5, 2019	8.00	8.07	7.76	8.04
5183	NYSE	CLS	Mon, Feb 4, 2019	8.11	8.24	7.91	8.01
5182	NYSE	CLS	Fri, Feb 1, 2019	8.54	8.61	7.53	8.10
5181	NYSE	CLS	Thu, Jan 31, 2019	9.88	9.96	9.67	9.93
5180	NYSE	CLS	Wed, Jan 30, 2019	9.79	9.86	9.58	9.82
5179	NYSE	CLS	Tue, Jan 29, 2019	9.66	9.86	9.55	9.81
5178	NYSE	CLS	Mon, Jan 28, 2019	9.60	9.61	9.37	9.49
5177	NYSE	CLS	Fri, Jan 25, 2019	9.36	9.72	9.35	9.64
5176	NYSE	CLS	Thu, Jan 24, 2019	9.22	9.42	9.21	9.35
5175	NYSE	CLS	Wed, Jan 23, 2019	9.15	9.20	9.12	9.15
5174	NYSE	CLS	Tue, Jan 22, 2019	9.21	9.21	9.03	9.15
5173	NYSE	CLS	Fri, Jan 18, 2019	9.23	9.42	9.18	9.20
5172	NYSE	CLS	Thu, Jan 17, 2019	9.13	9.23	8.93	9.18
5171	NYSE	CLS	Wed, Jan 16, 2019	9.08	9.28	9.06	9.09
5170	NYSE	CLS	Tue, Jan 15, 2019	9.13	9.17	8.98	9.06
5169	NYSE	CLS	Mon, Jan 14, 2019	9.17	9.17	8.97	9.07
5168	NYSE	CLS	Fri, Jan 11, 2019	9.08	9.33	9.08	9.20
5167	NYSE	CLS	Thu, Jan 10, 2019	8.92	9.13	8.85	9.07
5166	NYSE	CLS	Wed, Jan 9, 2019	8.79	8.98	8.79	8.92
5165	NYSE	CLS	Tue, Jan 8, 2019	8.88	8.92	8.74	8.76
5164	NYSE	CLS	Mon, Jan 7, 2019	8.70	8.90	8.65	8.83
5163	NYSE	CLS	Fri, Jan 4, 2019	8.79	8.79	8.63	8.67
5162	NYSE	CLS	Thu, Jan 3, 2019	8.75	8.83	8.67	8.71
5161	NYSE	CLS	Wed, Jan 2, 2019	8.70	8.92	8.69	8.84
5160	NYSE	CLS	Mon, Dec 31, 2018	8.77	8.86	8.69	8.77
5159	NYSE	CLS	Fri, Dec 28, 2018	8.73	8.84	8.71	8.74
5158	NYSE	CLS	Thu, Dec 27, 2018	8.57	8.85	8.57	8.74
5157	NYSE	CLS	Wed, Dec 26, 2018	8.61	8.73	8.50	8.72
5156	NYSE	CLS	Mon, Dec 24, 2018	8.65	8.75	8.60	8.62
5155	NYSE	CLS	Fri, Dec 21, 2018	8.78	8.89	8.67	8.70
5154	NYSE	CLS	Thu, Dec 20, 2018	8.70	8.87	8.67	8.76
5153	NYSE	CLS	Wed, Dec 19, 2018	8.95	8.98	8.72	8.74
5152	NYSE	CLS	Tue, Dec 18, 2018	9.01	9.07	8.84	8.88
5151	NYSE	CLS	Mon, Dec 17, 2018	9.04	9.22	8.89	8.92
5150	NYSE	CLS	Fri, Dec 14, 2018	9.31	9.34	9.07	9.10
5149	NYSE	CLS	Thu, Dec 13, 2018	9.74	9.76	9.32	9.35
5148	NYSE	CLS	Wed, Dec 12, 2018	9.64	9.89	9.59	9.65
5147	NYSE	CLS	Tue, Dec 11, 2018	9.60	9.74	9.57	9.58
5146	NYSE	CLS	Mon, Dec 10, 2018	9.64	9.67	9.52	9.58
5145	NYSE	CLS	Fri, Dec 7, 2018	9.61	9.75	9.53	9.66
5144	NYSE	CLS	Thu, Dec 6, 2018	9.68	9.68	9.49	9.62
5143	NYSE	CLS	Tue, Dec 4, 2018	9.96	10.12	9.80	9.80
5142	NYSE	CLS	Mon, Dec 3, 2018	10.44	10.50	9.99	10.06
5141	NYSE	CLS	Fri, Nov 30, 2018	10.26	10.38	10.20	10.29
5140	NYSE	CLS	Thu, Nov 29, 2018	10.24	10.43	10.22	10.30
5139	NYSE	CLS	Wed, Nov 28, 2018	10.03	10.25	9.93	10.25
5138	NYSE	CLS	Tue, Nov 27, 2018	9.97	10.11	9.97	10.03
5137	NYSE	CLS	Mon, Nov 26, 2018	10.07	10.23	9.95	10.04
5136	NYSE	CLS	Fri, Nov 23, 2018	9.79	10.11	9.79	10.02
5135	NYSE	CLS	Wed, Nov 21, 2018	9.81	10.03	9.78	9.82
5134	NYSE	CLS	Tue, Nov 20, 2018	9.67	9.91	9.62	9.76
5133	NYSE	CLS	Mon, Nov 19, 2018	10.06	10.09	9.68	9.81
5132	NYSE	CLS	Fri, Nov 16, 2018	9.79	10.21	9.79	10.12
5131	NYSE	CLS	Thu, Nov 15, 2018	9.87	9.96	9.78	9.91
5130	NYSE	CLS	Wed, Nov 14, 2018	10.02	10.12	9.80	9.87
5129	NYSE	CLS	Tue, Nov 13, 2018	9.98	10.20	9.96	9.99
5128	NYSE	CLS	Mon, Nov 12, 2018	10.27	10.33	9.97	9.99
5127	NYSE	CLS	Fri, Nov 9, 2018	10.61	10.64	10.25	10.31
5126	NYSE	CLS	Thu, Nov 8, 2018	10.47	10.74	10.47	10.70
5125	NYSE	CLS	Wed, Nov 7, 2018	10.54	10.63	10.41	10.60
5124	NYSE	CLS	Tue, Nov 6, 2018	10.52	10.70	10.40	10.51
5123	NYSE	CLS	Mon, Nov 5, 2018	10.76	10.82	10.45	10.53
5122	NYSE	CLS	Fri, Nov 2, 2018	10.47	10.90	10.46	10.78
5121	NYSE	CLS	Thu, Nov 1, 2018	10.46	10.63	10.46	10.51
5120	NYSE	CLS	Wed, Oct 31, 2018	10.15	10.49	10.11	10.38
5119	NYSE	CLS	Tue, Oct 30, 2018	10.00	10.46	10.00	10.15
5118	NYSE	CLS	Mon, Oct 29, 2018	9.84	10.21	9.78	9.97
5117	NYSE	CLS	Fri, Oct 26, 2018	9.62	9.80	9.44	9.72
5116	NYSE	CLS	Thu, Oct 25, 2018	10.27	10.61	9.11	9.84
5115	NYSE	CLS	Wed, Oct 24, 2018	10.91	11.14	10.81	11.06
5114	NYSE	CLS	Tue, Oct 23, 2018	10.89	11.18	10.73	11.04
5113	NYSE	CLS	Mon, Oct 22, 2018	10.98	11.12	10.98	11.00
5112	NYSE	CLS	Fri, Oct 19, 2018	11.13	11.21	10.95	10.97
5111	NYSE	CLS	Thu, Oct 18, 2018	11.01	11.13	10.83	11.11
5110	NYSE	CLS	Wed, Oct 17, 2018	10.84	11.19	10.69	11.04
5109	NYSE	CLS	Tue, Oct 16, 2018	10.74	10.83	10.58	10.83
5108	NYSE	CLS	Mon, Oct 15, 2018	10.76	10.96	10.63	10.64
5107	NYSE	CLS	Fri, Oct 12, 2018	10.95	10.96	10.61	10.77
5106	NYSE	CLS	Thu, Oct 11, 2018	10.43	11.08	10.43	10.81
5105	NYSE	CLS	Wed, Oct 10, 2018	10.45	10.69	10.01	10.03
5104	NYSE	CLS	Tue, Oct 9, 2018	10.19	10.26	9.96	9.97
5103	NYSE	CLS	Mon, Oct 8, 2018	10.34	10.34	10.17	10.23
5102	NYSE	CLS	Fri, Oct 5, 2018	10.58	10.67	10.38	10.41
5101	NYSE	CLS	Thu, Oct 4, 2018	10.69	10.74	10.53	10.63
5100	NYSE	CLS	Wed, Oct 3, 2018	10.79	10.84	10.62	10.75
5099	NYSE	CLS	Tue, Oct 2, 2018	10.79	10.82	10.72	10.76
5098	NYSE	CLS	Mon, Oct 1, 2018	10.93	10.93	10.76	10.81
5097	NYSE	CLS	Fri, Sep 28, 2018	10.91	10.94	10.82	10.83
5096	NYSE	CLS	Thu, Sep 27, 2018	10.94	11.02	10.91	10.92
5095	NYSE	CLS	Wed, Sep 26, 2018	10.73	10.99	10.65	10.94
5094	NYSE	CLS	Tue, Sep 25, 2018	10.82	10.89	10.68	10.71
5093	NYSE	CLS	Mon, Sep 24, 2018	10.90	10.93	10.78	10.86
5092	NYSE	CLS	Fri, Sep 21, 2018	11.04	11.04	10.86	10.90
5091	NYSE	CLS	Thu, Sep 20, 2018	11.40	11.48	10.78	11.01
5090	NYSE	CLS	Wed, Sep 19, 2018	11.62	11.64	11.50	11.53
5089	NYSE	CLS	Tue, Sep 18, 2018	11.78	11.82	11.53	11.64
5088	NYSE	CLS	Mon, Sep 17, 2018	12.00	12.01	11.76	11.78
5087	NYSE	CLS	Fri, Sep 14, 2018	11.96	12.09	11.93	12.00
5086	NYSE	CLS	Thu, Sep 13, 2018	12.15	12.22	11.91	11.97
5085	NYSE	CLS	Wed, Sep 12, 2018	12.11	12.25	12.04	12.08
5084	NYSE	CLS	Tue, Sep 11, 2018	12.12	12.16	11.99	12.12
5083	NYSE	CLS	Mon, Sep 10, 2018	12.16	12.17	12.05	12.09
5082	NYSE	CLS	Fri, Sep 7, 2018	12.04	12.17	12.00	12.07
5081	NYSE	CLS	Thu, Sep 6, 2018	11.98	12.14	11.97	12.08
5080	NYSE	CLS	Wed, Sep 5, 2018	12.18	12.18	11.94	12.01
5079	NYSE	CLS	Tue, Sep 4, 2018	12.24	12.24	11.93	12.15
5078	NYSE	CLS	Fri, Aug 31, 2018	12.28	12.39	12.23	12.30
5077	NYSE	CLS	Thu, Aug 30, 2018	12.31	12.36	12.26	12.32
5076	NYSE	CLS	Wed, Aug 29, 2018	12.32	12.41	12.28	12.37
5075	NYSE	CLS	Tue, Aug 28, 2018	12.40	12.42	12.29	12.32
5074	NYSE	CLS	Mon, Aug 27, 2018	12.27	12.41	12.27	12.34
5073	NYSE	CLS	Fri, Aug 24, 2018	12.33	12.33	12.21	12.26
5072	NYSE	CLS	Thu, Aug 23, 2018	12.47	12.48	12.29	12.29
5071	NYSE	CLS	Wed, Aug 22, 2018	12.45	12.53	12.38	12.48
5070	NYSE	CLS	Tue, Aug 21, 2018	12.35	12.59	12.35	12.45
5069	NYSE	CLS	Mon, Aug 20, 2018	12.27	12.35	12.23	12.34
5068	NYSE	CLS	Fri, Aug 17, 2018	12.19	12.29	12.19	12.25
5067	NYSE	CLS	Thu, Aug 16, 2018	12.24	12.33	12.16	12.17
5066	NYSE	CLS	Wed, Aug 15, 2018	12.21	12.26	12.10	12.17
5065	NYSE	CLS	Tue, Aug 14, 2018	12.29	12.34	12.21	12.32
5064	NYSE	CLS	Mon, Aug 13, 2018	12.20	12.36	12.19	12.28
5063	NYSE	CLS	Fri, Aug 10, 2018	12.18	12.30	12.08	12.21
5062	NYSE	CLS	Thu, Aug 9, 2018	12.15	12.29	12.13	12.26
5061	NYSE	CLS	Wed, Aug 8, 2018	12.02	12.28	12.02	12.20
5060	NYSE	CLS	Tue, Aug 7, 2018	12.01	12.21	12.01	12.11
5059	NYSE	CLS	Mon, Aug 6, 2018	11.87	12.11	11.86	12.04
5058	NYSE	CLS	Fri, Aug 3, 2018	11.72	11.89	11.67	11.86
5057	NYSE	CLS	Thu, Aug 2, 2018	12.01	12.01	11.74	11.75
5056	NYSE	CLS	Wed, Aug 1, 2018	12.01	12.55	11.92	12.00
5055	NYSE	CLS	Tue, Jul 31, 2018	11.95	12.01	11.74	11.81
5054	NYSE	CLS	Mon, Jul 30, 2018	11.73	11.98	11.68	11.86
5053	NYSE	CLS	Fri, Jul 27, 2018	11.99	11.99	11.70	11.74
5052	NYSE	CLS	Thu, Jul 26, 2018	12.20	12.23	11.99	12.00
5051	NYSE	CLS	Wed, Jul 25, 2018	12.34	12.39	12.17	12.24
5050	NYSE	CLS	Tue, Jul 24, 2018	12.33	12.50	12.32	12.35
5049	NYSE	CLS	Mon, Jul 23, 2018	12.33	12.33	12.20	12.30
5048	NYSE	CLS	Fri, Jul 20, 2018	12.44	12.48	12.31	12.32
5047	NYSE	CLS	Thu, Jul 19, 2018	12.35	12.45	12.27	12.41
5046	NYSE	CLS	Wed, Jul 18, 2018	12.33	12.42	12.29	12.36
5045	NYSE	CLS	Tue, Jul 17, 2018	12.21	12.38	12.18	12.32
5044	NYSE	CLS	Mon, Jul 16, 2018	12.20	12.28	12.14	12.22
5043	NYSE	CLS	Fri, Jul 13, 2018	12.28	12.44	12.16	12.18
5042	NYSE	CLS	Thu, Jul 12, 2018	12.16	12.34	12.16	12.28
5041	NYSE	CLS	Wed, Jul 11, 2018	12.21	12.21	12.04	12.12
5040	NYSE	CLS	Tue, Jul 10, 2018	12.19	12.31	12.17	12.25
5039	NYSE	CLS	Mon, Jul 9, 2018	12.12	12.31	12.06	12.21
5038	NYSE	CLS	Fri, Jul 6, 2018	12.07	12.19	11.99	12.08
5037	NYSE	CLS	Thu, Jul 5, 2018	11.87	12.11	11.87	12.10
5036	NYSE	CLS	Tue, Jul 3, 2018	11.93	12.00	11.84	11.88
5035	NYSE	CLS	Mon, Jul 2, 2018	11.83	11.88	11.69	11.85
5034	NYSE	CLS	Fri, Jun 29, 2018	11.81	11.99	11.80	11.87
5033	NYSE	CLS	Thu, Jun 28, 2018	11.80	11.83	11.65	11.79
5032	NYSE	CLS	Wed, Jun 27, 2018	11.76	12.00	11.76	11.77
5031	NYSE	CLS	Tue, Jun 26, 2018	11.69	11.80	11.66	11.74
5030	NYSE	CLS	Mon, Jun 25, 2018	11.76	11.76	11.58	11.70
5029	NYSE	CLS	Fri, Jun 22, 2018	11.66	11.79	11.56	11.79
5028	NYSE	CLS	Thu, Jun 21, 2018	11.70	11.77	11.56	11.62
5027	NYSE	CLS	Wed, Jun 20, 2018	11.81	11.86	11.68	11.69
5026	NYSE	CLS	Tue, Jun 19, 2018	11.85	11.87	11.62	11.81
5025	NYSE	CLS	Mon, Jun 18, 2018	12.00	12.01	11.80	11.92
5024	NYSE	CLS	Fri, Jun 15, 2018	12.17	12.22	12.05	12.06
5023	NYSE	CLS	Thu, Jun 14, 2018	12.42	12.46	12.22	12.24
5022	NYSE	CLS	Wed, Jun 13, 2018	12.43	12.46	12.26	12.31
5021	NYSE	CLS	Tue, Jun 12, 2018	12.45	12.45	12.35	12.42
5020	NYSE	CLS	Mon, Jun 11, 2018	12.35	12.43	12.32	12.42
5019	NYSE	CLS	Fri, Jun 8, 2018	12.32	12.40	12.31	12.38
5018	NYSE	CLS	Thu, Jun 7, 2018	12.34	12.38	12.29	12.33
5017	NYSE	CLS	Wed, Jun 6, 2018	12.36	12.47	12.33	12.36
5016	NYSE	CLS	Tue, Jun 5, 2018	12.21	12.30	12.19	12.30
5015	NYSE	CLS	Mon, Jun 4, 2018	12.20	12.29	12.16	12.21
5014	NYSE	CLS	Fri, Jun 1, 2018	12.05	12.13	12.02	12.11
5013	NYSE	CLS	Thu, May 31, 2018	12.08	12.10	11.95	12.01
5012	NYSE	CLS	Wed, May 30, 2018	12.09	12.12	12.01	12.08
5011	NYSE	CLS	Tue, May 29, 2018	12.05	12.10	11.88	12.01
5010	NYSE	CLS	Fri, May 25, 2018	11.90	12.10	11.87	12.05
5009	NYSE	CLS	Thu, May 24, 2018	11.89	11.94	11.81	11.92
5008	NYSE	CLS	Wed, May 23, 2018	11.95	12.00	11.92	11.95
5007	NYSE	CLS	Tue, May 22, 2018	12.00	12.05	11.93	12.00
5006	NYSE	CLS	Mon, May 21, 2018	11.99	12.07	11.89	11.99
5005	NYSE	CLS	Fri, May 18, 2018	11.95	11.95	11.79	11.88
5004	NYSE	CLS	Thu, May 17, 2018	12.09	12.09	11.96	11.97
5003	NYSE	CLS	Wed, May 16, 2018	12.13	12.16	12.06	12.10
5002	NYSE	CLS	Tue, May 15, 2018	12.00	12.15	11.95	12.11
5001	NYSE	CLS	Mon, May 14, 2018	12.06	12.10	11.99	12.09
5000	NYSE	CLS	Fri, May 11, 2018	12.05	12.08	11.92	12.02
4999	NYSE	CLS	Thu, May 10, 2018	11.92	12.13	11.92	12.05
4998	NYSE	CLS	Wed, May 9, 2018	11.87	11.98	11.83	11.89
4997	NYSE	CLS	Tue, May 8, 2018	11.88	12.04	11.79	11.80
4996	NYSE	CLS	Mon, May 7, 2018	11.89	11.97	11.86	11.90
4995	NYSE	CLS	Fri, May 4, 2018	11.64	11.90	11.52	11.89
4994	NYSE	CLS	Thu, May 3, 2018	11.80	11.84	11.63	11.67
4993	NYSE	CLS	Wed, May 2, 2018	11.55	11.87	11.54	11.81
4992	NYSE	CLS	Tue, May 1, 2018	11.39	11.56	11.37	11.50
4991	NYSE	CLS	Mon, Apr 30, 2018	11.38	11.62	11.25	11.50
4990	NYSE	CLS	Fri, Apr 27, 2018	11.03	11.39	10.93	11.23
4989	NYSE	CLS	Thu, Apr 26, 2018	10.69	10.86	10.61	10.77
4988	NYSE	CLS	Wed, Apr 25, 2018	10.55	10.76	10.53	10.66
4987	NYSE	CLS	Tue, Apr 24, 2018	10.49	10.58	10.42	10.55
4986	NYSE	CLS	Mon, Apr 23, 2018	10.41	10.44	10.33	10.37
4985	NYSE	CLS	Fri, Apr 20, 2018	10.48	10.48	10.31	10.37
4984	NYSE	CLS	Thu, Apr 19, 2018	10.51	10.63	10.47	10.47
4983	NYSE	CLS	Wed, Apr 18, 2018	10.39	10.63	10.39	10.60
4982	NYSE	CLS	Tue, Apr 17, 2018	10.34	10.48	10.26	10.42
4981	NYSE	CLS	Mon, Apr 16, 2018	10.30	10.38	10.22	10.32
4980	NYSE	CLS	Fri, Apr 13, 2018	10.39	10.39	10.16	10.27
4979	NYSE	CLS	Thu, Apr 12, 2018	10.20	10.30	10.13	10.30
4978	NYSE	CLS	Wed, Apr 11, 2018	10.06	10.24	10.06	10.17
4977	NYSE	CLS	Tue, Apr 10, 2018	10.06	10.12	9.94	10.09
4976	NYSE	CLS	Mon, Apr 9, 2018	10.05	10.07	9.88	9.94
4975	NYSE	CLS	Fri, Apr 6, 2018	10.03	10.14	9.88	9.98
4974	NYSE	CLS	Thu, Apr 5, 2018	10.19	10.23	10.08	10.11
4973	NYSE	CLS	Wed, Apr 4, 2018	10.04	10.14	9.98	10.12
4972	NYSE	CLS	Tue, Apr 3, 2018	10.14	10.20	10.04	10.15
4971	NYSE	CLS	Mon, Apr 2, 2018	10.32	10.33	10.03	10.10
4970	NYSE	CLS	Thu, Mar 29, 2018	10.30	10.41	10.24	10.35
4969	NYSE	CLS	Wed, Mar 28, 2018	10.36	10.46	10.27	10.28
4968	NYSE	CLS	Tue, Mar 27, 2018	10.63	10.64	10.33	10.36
4967	NYSE	CLS	Mon, Mar 26, 2018	10.80	10.80	10.51	10.61
4966	NYSE	CLS	Fri, Mar 23, 2018	10.94	11.00	10.69	10.69
4965	NYSE	CLS	Thu, Mar 22, 2018	11.12	11.14	10.91	10.96
4964	NYSE	CLS	Wed, Mar 21, 2018	11.22	11.30	11.11	11.19
4963	NYSE	CLS	Tue, Mar 20, 2018	11.24	11.32	11.12	11.16
4962	NYSE	CLS	Mon, Mar 19, 2018	11.30	11.37	11.24	11.29
4961	NYSE	CLS	Fri, Mar 16, 2018	11.40	11.46	11.28	11.32
4960	NYSE	CLS	Thu, Mar 15, 2018	11.25	11.42	11.25	11.33
4959	NYSE	CLS	Wed, Mar 14, 2018	11.22	11.31	11.19	11.27
4958	NYSE	CLS	Tue, Mar 13, 2018	11.02	11.22	11.02	11.17
4957	NYSE	CLS	Mon, Mar 12, 2018	10.99	11.09	10.92	11.03
4956	NYSE	CLS	Fri, Mar 9, 2018	10.98	11.05	10.90	10.94
4955	NYSE	CLS	Thu, Mar 8, 2018	10.95	11.04	10.89	10.95
4954	NYSE	CLS	Wed, Mar 7, 2018	10.89	11.02	10.88	10.90
4953	NYSE	CLS	Tue, Mar 6, 2018	10.98	11.02	10.82	10.97
4952	NYSE	CLS	Mon, Mar 5, 2018	10.80	11.02	10.77	10.89
4951	NYSE	CLS	Fri, Mar 2, 2018	10.70	10.88	10.60	10.88
4950	NYSE	CLS	Thu, Mar 1, 2018	10.90	11.09	10.78	10.78
4949	NYSE	CLS	Wed, Feb 28, 2018	10.98	11.01	10.83	10.88
4948	NYSE	CLS	Tue, Feb 27, 2018	10.90	11.05	10.84	10.92
4947	NYSE	CLS	Mon, Feb 26, 2018	10.68	10.92	10.65	10.89
4946	NYSE	CLS	Fri, Feb 23, 2018	10.51	10.66	10.39	10.63
4945	NYSE	CLS	Thu, Feb 22, 2018	10.67	10.67	10.40	10.43
4944	NYSE	CLS	Wed, Feb 21, 2018	10.72	10.74	10.61	10.62
4943	NYSE	CLS	Tue, Feb 20, 2018	10.64	10.84	10.62	10.69
4942	NYSE	CLS	Fri, Feb 16, 2018	10.61	10.72	10.59	10.68
4941	NYSE	CLS	Thu, Feb 15, 2018	10.72	10.72	10.52	10.64
4940	NYSE	CLS	Wed, Feb 14, 2018	10.43	10.79	10.39	10.66
4939	NYSE	CLS	Tue, Feb 13, 2018	10.44	10.55	10.42	10.46
4938	NYSE	CLS	Mon, Feb 12, 2018	10.37	10.61	10.37	10.53
4937	NYSE	CLS	Fri, Feb 9, 2018	10.33	10.38	10.11	10.33
4936	NYSE	CLS	Thu, Feb 8, 2018	10.45	10.60	10.24	10.24
4935	NYSE	CLS	Wed, Feb 7, 2018	10.17	10.44	10.16	10.39
4934	NYSE	CLS	Tue, Feb 6, 2018	9.97	10.28	9.97	10.22
4933	NYSE	CLS	Mon, Feb 5, 2018	10.25	10.33	10.14	10.16
4932	NYSE	CLS	Fri, Feb 2, 2018	10.09	10.31	10.02	10.31
4931	NYSE	CLS	Thu, Feb 1, 2018	10.00	10.19	9.98	10.14
4930	NYSE	CLS	Wed, Jan 31, 2018	10.42	10.46	10.05	10.10
4929	NYSE	CLS	Tue, Jan 30, 2018	10.36	10.44	10.26	10.36
4928	NYSE	CLS	Mon, Jan 29, 2018	10.54	10.54	10.41	10.51
4927	NYSE	CLS	Fri, Jan 26, 2018	10.44	10.56	10.33	10.55
4926	NYSE	CLS	Thu, Jan 25, 2018	10.35	10.58	10.25	10.42
4925	NYSE	CLS	Wed, Jan 24, 2018	11.17	11.19	10.93	11.03
4924	NYSE	CLS	Tue, Jan 23, 2018	11.16	11.21	10.99	11.09
4923	NYSE	CLS	Mon, Jan 22, 2018	11.44	11.47	11.09	11.16
4922	NYSE	CLS	Fri, Jan 19, 2018	11.32	11.72	11.32	11.47
4921	NYSE	CLS	Thu, Jan 18, 2018	11.12	11.33	11.12	11.30
4920	NYSE	CLS	Wed, Jan 17, 2018	11.07	11.22	11.00	11.21
4919	NYSE	CLS	Tue, Jan 16, 2018	11.15	11.17	10.99	11.00
4918	NYSE	CLS	Fri, Jan 12, 2018	11.01	11.21	11.01	11.10
4917	NYSE	CLS	Thu, Jan 11, 2018	10.97	11.06	10.90	11.03
4916	NYSE	CLS	Wed, Jan 10, 2018	10.97	11.06	10.92	10.98
4915	NYSE	CLS	Tue, Jan 9, 2018	10.83	11.11	10.83	11.01
4914	NYSE	CLS	Mon, Jan 8, 2018	10.72	10.80	10.65	10.77
4913	NYSE	CLS	Fri, Jan 5, 2018	10.73	10.81	10.67	10.71
4912	NYSE	CLS	Thu, Jan 4, 2018	10.63	10.72	10.58	10.67
4911	NYSE	CLS	Wed, Jan 3, 2018	10.66	10.67	10.51	10.55
4910	NYSE	CLS	Tue, Jan 2, 2018	10.50	10.65	10.43	10.60
4909	NYSE	CLS	Fri, Dec 29, 2017	10.51	10.53	10.39	10.48
4908	NYSE	CLS	Thu, Dec 28, 2017	10.45	10.54	10.40	10.46
4907	NYSE	CLS	Wed, Dec 27, 2017	10.47	10.51	10.37	10.46
4906	NYSE	CLS	Tue, Dec 26, 2017	10.52	10.56	10.34	10.43
4905	NYSE	CLS	Fri, Dec 22, 2017	10.57	10.59	10.50	10.54
4904	NYSE	CLS	Thu, Dec 21, 2017	10.74	10.74	10.53	10.59
4903	NYSE	CLS	Wed, Dec 20, 2017	10.60	10.73	10.53	10.68
4902	NYSE	CLS	Tue, Dec 19, 2017	10.46	10.58	10.37	10.56
4901	NYSE	CLS	Mon, Dec 18, 2017	10.46	10.55	10.36	10.50
4900	NYSE	CLS	Fri, Dec 15, 2017	10.39	10.49	10.35	10.41
4899	NYSE	CLS	Thu, Dec 14, 2017	10.34	10.40	10.30	10.32
4898	NYSE	CLS	Wed, Dec 13, 2017	10.36	10.44	10.34	10.36
4897	NYSE	CLS	Tue, Dec 12, 2017	10.34	10.50	10.34	10.35
4896	NYSE	CLS	Mon, Dec 11, 2017	10.27	10.44	10.26	10.36
4895	NYSE	CLS	Fri, Dec 8, 2017	10.30	10.32	10.15	10.24
4894	NYSE	CLS	Thu, Dec 7, 2017	10.29	10.37	10.19	10.23
4893	NYSE	CLS	Wed, Dec 6, 2017	10.40	10.45	10.30	10.31
4892	NYSE	CLS	Tue, Dec 5, 2017	10.55	10.65	10.41	10.43
4891	NYSE	CLS	Mon, Dec 4, 2017	10.69	10.76	10.53	10.55
4890	NYSE	CLS	Fri, Dec 1, 2017	10.87	10.95	10.51	10.60
4889	NYSE	CLS	Thu, Nov 30, 2017	10.66	10.93	10.65	10.84
4888	NYSE	CLS	Wed, Nov 29, 2017	10.73	10.78	10.62	10.64
4887	NYSE	CLS	Tue, Nov 28, 2017	10.67	10.88	10.67	10.75
4886	NYSE	CLS	Mon, Nov 27, 2017	10.84	10.84	10.66	10.69
4885	NYSE	CLS	Fri, Nov 24, 2017	10.78	10.84	10.74	10.82
4884	NYSE	CLS	Wed, Nov 22, 2017	10.73	10.84	10.67	10.79
4883	NYSE	CLS	Tue, Nov 21, 2017	10.83	10.83	10.58	10.67
4882	NYSE	CLS	Mon, Nov 20, 2017	10.79	10.82	10.61	10.76
4881	NYSE	CLS	Fri, Nov 17, 2017	10.62	10.77	10.58	10.74
4880	NYSE	CLS	Thu, Nov 16, 2017	10.56	10.68	10.56	10.63
4879	NYSE	CLS	Wed, Nov 15, 2017	10.52	10.56	10.33	10.54
4878	NYSE	CLS	Tue, Nov 14, 2017	10.61	10.69	10.58	10.61
4877	NYSE	CLS	Mon, Nov 13, 2017	10.48	10.67	10.40	10.65
4876	NYSE	CLS	Fri, Nov 10, 2017	10.59	10.70	10.51	10.56
4875	NYSE	CLS	Thu, Nov 9, 2017	10.33	10.61	10.28	10.56
4874	NYSE	CLS	Wed, Nov 8, 2017	10.17	10.42	10.13	10.36
4873	NYSE	CLS	Tue, Nov 7, 2017	10.41	10.41	10.09	10.13
4872	NYSE	CLS	Mon, Nov 6, 2017	10.02	10.48	10.01	10.44
4871	NYSE	CLS	Fri, Nov 3, 2017	9.95	10.14	9.91	10.04
4870	NYSE	CLS	Thu, Nov 2, 2017	10.10	10.14	9.89	9.92
4869	NYSE	CLS	Wed, Nov 1, 2017	10.03	10.10	9.79	10.10
4868	NYSE	CLS	Tue, Oct 31, 2017	10.37	10.38	10.01	10.05
4867	NYSE	CLS	Mon, Oct 30, 2017	10.67	10.67	10.39	10.45
4866	NYSE	CLS	Fri, Oct 27, 2017	11.49	11.49	10.46	10.78
4865	NYSE	CLS	Thu, Oct 26, 2017	12.00	12.01	11.86	11.90
4864	NYSE	CLS	Wed, Oct 25, 2017	12.19	12.24	11.94	11.98
4863	NYSE	CLS	Tue, Oct 24, 2017	12.32	12.38	12.20	12.22
4862	NYSE	CLS	Mon, Oct 23, 2017	12.36	12.40	12.22	12.32
4861	NYSE	CLS	Fri, Oct 20, 2017	12.16	12.42	12.13	12.30
4860	NYSE	CLS	Thu, Oct 19, 2017	12.26	12.28	12.09	12.15
4859	NYSE	CLS	Wed, Oct 18, 2017	12.33	12.44	12.28	12.33
4858	NYSE	CLS	Tue, Oct 17, 2017	12.54	12.56	12.30	12.32
4857	NYSE	CLS	Mon, Oct 16, 2017	12.43	12.75	12.43	12.54
4856	NYSE	CLS	Fri, Oct 13, 2017	12.44	12.50	12.39	12.45
4855	NYSE	CLS	Thu, Oct 12, 2017	12.50	12.53	12.39	12.43
4854	NYSE	CLS	Wed, Oct 11, 2017	12.50	12.59	12.44	12.52
4853	NYSE	CLS	Tue, Oct 10, 2017	12.60	12.67	12.45	12.50
4852	NYSE	CLS	Mon, Oct 9, 2017	12.60	12.67	12.56	12.63
4851	NYSE	CLS	Fri, Oct 6, 2017	12.48	12.63	12.42	12.59
4850	NYSE	CLS	Thu, Oct 5, 2017	12.64	12.68	12.48	12.50
4849	NYSE	CLS	Wed, Oct 4, 2017	12.53	12.76	12.53	12.68
4848	NYSE	CLS	Tue, Oct 3, 2017	12.58	12.66	12.43	12.55
4847	NYSE	CLS	Mon, Oct 2, 2017	12.41	12.59	12.38	12.58
4846	NYSE	CLS	Fri, Sep 29, 2017	12.38	12.60	12.37	12.38
4845	NYSE	CLS	Thu, Sep 28, 2017	12.34	12.50	12.33	12.36
4844	NYSE	CLS	Wed, Sep 27, 2017	12.36	12.41	12.15	12.36
4843	NYSE	CLS	Tue, Sep 26, 2017	12.31	12.37	12.22	12.28
4842	NYSE	CLS	Mon, Sep 25, 2017	12.42	12.48	12.20	12.21
4841	NYSE	CLS	Fri, Sep 22, 2017	12.33	12.57	12.33	12.48
4840	NYSE	CLS	Thu, Sep 21, 2017	12.30	12.39	12.26	12.35
4839	NYSE	CLS	Wed, Sep 20, 2017	12.54	12.54	12.28	12.32
4838	NYSE	CLS	Tue, Sep 19, 2017	12.47	12.57	12.46	12.51
4837	NYSE	CLS	Mon, Sep 18, 2017	12.47	12.53	12.38	12.46
4836	NYSE	CLS	Fri, Sep 15, 2017	12.41	12.51	12.31	12.47
4835	NYSE	CLS	Thu, Sep 14, 2017	12.28	12.42	12.25	12.40
4834	NYSE	CLS	Wed, Sep 13, 2017	12.30	12.35	12.17	12.31
4833	NYSE	CLS	Tue, Sep 12, 2017	12.31	12.40	12.21	12.29
4832	NYSE	CLS	Mon, Sep 11, 2017	12.18	12.38	12.06	12.33
4831	NYSE	CLS	Fri, Sep 8, 2017	12.04	12.17	11.96	12.10
4830	NYSE	CLS	Thu, Sep 7, 2017	11.57	12.22	11.55	12.10
4829	NYSE	CLS	Wed, Sep 6, 2017	11.46	11.62	11.40	11.54
4828	NYSE	CLS	Tue, Sep 5, 2017	11.55	11.60	11.43	11.46
4827	NYSE	CLS	Fri, Sep 1, 2017	11.53	11.66	11.51	11.63
4826	NYSE	CLS	Thu, Aug 31, 2017	11.44	11.50	11.38	11.49
4825	NYSE	CLS	Wed, Aug 30, 2017	11.36	11.42	11.33	11.38
4824	NYSE	CLS	Tue, Aug 29, 2017	11.30	11.39	11.27	11.36
4823	NYSE	CLS	Mon, Aug 28, 2017	11.46	11.46	11.28	11.41
4822	NYSE	CLS	Fri, Aug 25, 2017	11.39	11.46	11.39	11.41
4821	NYSE	CLS	Thu, Aug 24, 2017	11.40	11.49	11.34	11.35
4820	NYSE	CLS	Wed, Aug 23, 2017	11.30	11.48	11.27	11.35
4819	NYSE	CLS	Tue, Aug 22, 2017	11.49	11.60	11.32	11.36
4818	NYSE	CLS	Mon, Aug 21, 2017	11.40	11.51	11.32	11.48
4817	NYSE	CLS	Fri, Aug 18, 2017	11.57	11.59	11.41	11.41
4816	NYSE	CLS	Thu, Aug 17, 2017	11.52	11.66	11.48	11.54
4815	NYSE	CLS	Wed, Aug 16, 2017	11.51	11.62	11.46	11.58
4814	NYSE	CLS	Tue, Aug 15, 2017	11.59	11.65	11.46	11.50
4813	NYSE	CLS	Mon, Aug 14, 2017	11.61	11.70	11.55	11.60
4812	NYSE	CLS	Fri, Aug 11, 2017	11.20	11.57	11.20	11.55
4811	NYSE	CLS	Thu, Aug 10, 2017	11.34	11.43	11.27	11.31
4810	NYSE	CLS	Wed, Aug 9, 2017	11.49	11.55	11.40	11.40
4809	NYSE	CLS	Tue, Aug 8, 2017	11.63	11.64	11.43	11.56
4808	NYSE	CLS	Mon, Aug 7, 2017	11.66	11.80	11.61	11.64
4807	NYSE	CLS	Fri, Aug 4, 2017	11.90	11.90	11.67	11.67
4806	NYSE	CLS	Thu, Aug 3, 2017	11.93	11.96	11.83	11.88
4805	NYSE	CLS	Wed, Aug 2, 2017	11.86	11.96	11.73	11.93
4804	NYSE	CLS	Tue, Aug 1, 2017	11.92	12.03	11.83	11.87
4803	NYSE	CLS	Mon, Jul 31, 2017	12.10	12.13	11.85	11.89
4802	NYSE	CLS	Fri, Jul 28, 2017	12.36	12.36	12.06	12.06
4801	NYSE	CLS	Thu, Jul 27, 2017	12.70	12.71	12.24	12.35
4800	NYSE	CLS	Wed, Jul 26, 2017	13.35	13.35	12.32	12.71
4799	NYSE	CLS	Tue, Jul 25, 2017	13.46	13.49	13.34	13.44
4798	NYSE	CLS	Mon, Jul 24, 2017	13.43	13.52	13.23	13.45
4797	NYSE	CLS	Fri, Jul 21, 2017	13.59	13.63	13.36	13.38
4796	NYSE	CLS	Thu, Jul 20, 2017	13.80	13.83	13.61	13.61
4795	NYSE	CLS	Wed, Jul 19, 2017	13.88	13.92	13.80	13.80
4794	NYSE	CLS	Tue, Jul 18, 2017	13.73	13.86	13.63	13.80
4793	NYSE	CLS	Mon, Jul 17, 2017	13.68	13.82	13.56	13.76
4792	NYSE	CLS	Fri, Jul 14, 2017	13.75	13.84	13.62	13.64
4791	NYSE	CLS	Thu, Jul 13, 2017	13.88	13.90	13.74	13.75
4790	NYSE	CLS	Wed, Jul 12, 2017	13.78	13.90	13.66	13.85
4789	NYSE	CLS	Tue, Jul 11, 2017	13.55	13.67	13.46	13.67
4788	NYSE	CLS	Mon, Jul 10, 2017	13.38	13.56	13.32	13.55
4787	NYSE	CLS	Fri, Jul 7, 2017	13.26	13.43	13.25	13.38
4786	NYSE	CLS	Thu, Jul 6, 2017	13.32	13.34	13.14	13.22
4785	NYSE	CLS	Wed, Jul 5, 2017	13.51	13.57	13.18	13.36
4784	NYSE	CLS	Mon, Jul 3, 2017	13.66	13.73	13.47	13.56
4783	NYSE	CLS	Fri, Jun 30, 2017	13.73	13.73	13.49	13.58
4782	NYSE	CLS	Thu, Jun 29, 2017	13.92	14.00	13.55	13.69
4781	NYSE	CLS	Wed, Jun 28, 2017	13.80	14.06	13.78	13.98
4780	NYSE	CLS	Tue, Jun 27, 2017	13.76	13.90	13.67	13.72
4779	NYSE	CLS	Mon, Jun 26, 2017	13.72	13.85	13.65	13.71
4778	NYSE	CLS	Fri, Jun 23, 2017	13.52	13.79	13.47	13.69
4777	NYSE	CLS	Thu, Jun 22, 2017	13.48	13.62	13.33	13.54
4776	NYSE	CLS	Wed, Jun 21, 2017	13.79	13.82	13.71	13.79
4775	NYSE	CLS	Tue, Jun 20, 2017	13.76	13.82	13.70	13.74
4774	NYSE	CLS	Mon, Jun 19, 2017	13.59	13.90	13.59	13.81
4773	NYSE	CLS	Fri, Jun 16, 2017	13.69	13.79	13.56	13.59
4772	NYSE	CLS	Thu, Jun 15, 2017	13.77	13.79	13.52	13.69
4771	NYSE	CLS	Wed, Jun 14, 2017	14.08	14.14	13.79	13.85
4770	NYSE	CLS	Tue, Jun 13, 2017	14.11	14.20	14.03	14.07
4769	NYSE	CLS	Mon, Jun 12, 2017	13.98	14.11	13.91	14.00
4768	NYSE	CLS	Fri, Jun 9, 2017	13.99	14.19	13.87	14.04
4767	NYSE	CLS	Thu, Jun 8, 2017	13.79	13.97	13.75	13.97
4766	NYSE	CLS	Wed, Jun 7, 2017	13.83	14.01	13.77	13.83
4765	NYSE	CLS	Tue, Jun 6, 2017	13.86	13.90	13.73	13.83
4764	NYSE	CLS	Mon, Jun 5, 2017	13.95	14.01	13.86	13.89
4763	NYSE	CLS	Fri, Jun 2, 2017	14.03	14.13	13.98	14.01
4762	NYSE	CLS	Thu, Jun 1, 2017	13.80	14.03	13.78	14.03
4761	NYSE	CLS	Wed, May 31, 2017	13.86	13.86	13.58	13.74
4760	NYSE	CLS	Tue, May 30, 2017	13.76	13.85	13.69	13.81
4759	NYSE	CLS	Fri, May 26, 2017	13.83	13.89	13.77	13.78
4758	NYSE	CLS	Thu, May 25, 2017	13.87	13.93	13.71	13.83
4757	NYSE	CLS	Wed, May 24, 2017	13.65	13.89	13.65	13.85
4756	NYSE	CLS	Tue, May 23, 2017	13.83	13.86	13.63	13.71
4755	NYSE	CLS	Mon, May 22, 2017	13.72	13.84	13.65	13.79
4754	NYSE	CLS	Fri, May 19, 2017	13.64	13.80	13.64	13.73
4753	NYSE	CLS	Thu, May 18, 2017	13.64	13.77	13.32	13.58
4752	NYSE	CLS	Wed, May 17, 2017	14.06	14.15	13.71	13.73
4751	NYSE	CLS	Tue, May 16, 2017	14.19	14.25	14.10	14.23
4750	NYSE	CLS	Mon, May 15, 2017	14.05	14.19	14.01	14.10
4749	NYSE	CLS	Fri, May 12, 2017	14.11	14.28	13.93	13.98
4748	NYSE	CLS	Thu, May 11, 2017	14.08	14.18	14.01	14.15
4747	NYSE	CLS	Wed, May 10, 2017	14.00	14.28	14.00	14.19
4746	NYSE	CLS	Tue, May 9, 2017	13.91	14.09	13.86	13.98
4745	NYSE	CLS	Mon, May 8, 2017	13.74	13.94	13.74	13.88
4744	NYSE	CLS	Fri, May 5, 2017	13.78	13.83	13.72	13.79
4743	NYSE	CLS	Thu, May 4, 2017	13.82	13.92	13.67	13.78
4742	NYSE	CLS	Wed, May 3, 2017	14.05	14.08	13.81	13.85
4741	NYSE	CLS	Tue, May 2, 2017	14.17	14.32	14.06	14.10
4740	NYSE	CLS	Mon, May 1, 2017	14.34	14.38	14.15	14.19
4739	NYSE	CLS	Fri, Apr 28, 2017	14.40	14.40	14.17	14.25
4738	NYSE	CLS	Thu, Apr 27, 2017	14.55	14.60	14.34	14.43
4737	NYSE	CLS	Wed, Apr 26, 2017	14.51	14.69	14.51	14.54
4736	NYSE	CLS	Tue, Apr 25, 2017	14.51	14.63	14.43	14.58
4735	NYSE	CLS	Mon, Apr 24, 2017	14.53	14.53	14.32	14.45
4734	NYSE	CLS	Fri, Apr 21, 2017	14.25	14.53	14.19	14.26
4733	NYSE	CLS	Thu, Apr 20, 2017	14.15	14.32	13.59	14.20
4732	NYSE	CLS	Wed, Apr 19, 2017	14.30	14.44	14.19	14.32
4731	NYSE	CLS	Tue, Apr 18, 2017	14.46	14.53	14.22	14.26
4730	NYSE	CLS	Mon, Apr 17, 2017	14.29	14.55	14.14	14.53
4729	NYSE	CLS	Thu, Apr 13, 2017	14.26	14.47	14.20	14.23
4728	NYSE	CLS	Wed, Apr 12, 2017	14.52	14.55	14.22	14.28
4727	NYSE	CLS	Tue, Apr 11, 2017	14.52	14.57	14.29	14.44
4726	NYSE	CLS	Mon, Apr 10, 2017	14.51	14.69	14.51	14.59
4725	NYSE	CLS	Fri, Apr 7, 2017	14.48	14.60	14.41	14.46
4724	NYSE	CLS	Thu, Apr 6, 2017	14.67	14.74	14.34	14.43
4723	NYSE	CLS	Wed, Apr 5, 2017	14.60	14.64	14.42	14.44
4722	NYSE	CLS	Tue, Apr 4, 2017	14.28	14.69	14.28	14.57
4721	NYSE	CLS	Mon, Apr 3, 2017	14.53	14.57	14.19	14.32
4720	NYSE	CLS	Fri, Mar 31, 2017	14.24	14.57	14.21	14.53
4719	NYSE	CLS	Thu, Mar 30, 2017	14.18	14.25	14.10	14.17
4718	NYSE	CLS	Wed, Mar 29, 2017	14.70	14.70	14.13	14.16
4717	NYSE	CLS	Tue, Mar 28, 2017	14.21	14.60	14.21	14.58
4716	NYSE	CLS	Mon, Mar 27, 2017	14.16	14.29	13.90	14.18
4715	NYSE	CLS	Fri, Mar 24, 2017	14.30	14.44	14.27	14.32
4714	NYSE	CLS	Thu, Mar 23, 2017	14.18	14.32	14.11	14.22
4713	NYSE	CLS	Wed, Mar 22, 2017	13.82	14.15	13.69	14.13
4712	NYSE	CLS	Tue, Mar 21, 2017	13.91	14.04	13.73	13.77
4711	NYSE	CLS	Mon, Mar 20, 2017	13.78	13.89	13.71	13.81
4710	NYSE	CLS	Fri, Mar 17, 2017	13.99	14.00	13.83	13.83
4709	NYSE	CLS	Thu, Mar 16, 2017	13.80	14.01	13.80	13.91
4708	NYSE	CLS	Wed, Mar 15, 2017	13.59	13.85	13.59	13.81
4707	NYSE	CLS	Tue, Mar 14, 2017	13.47	13.67	13.47	13.60
4706	NYSE	CLS	Mon, Mar 13, 2017	13.50	13.63	13.45	13.59
4705	NYSE	CLS	Fri, Mar 10, 2017	13.58	13.65	13.44	13.54
4704	NYSE	CLS	Thu, Mar 9, 2017	13.35	13.62	13.34	13.47
4703	NYSE	CLS	Wed, Mar 8, 2017	13.42	13.46	13.28	13.39
4702	NYSE	CLS	Tue, Mar 7, 2017	13.34	13.52	13.23	13.41
4701	NYSE	CLS	Mon, Mar 6, 2017	13.49	13.50	13.22	13.32
4700	NYSE	CLS	Fri, Mar 3, 2017	13.58	13.71	13.51	13.56
4699	NYSE	CLS	Thu, Mar 2, 2017	13.70	13.80	13.56	13.59
4698	NYSE	CLS	Wed, Mar 1, 2017	13.40	13.75	13.38	13.70
4697	NYSE	CLS	Tue, Feb 28, 2017	13.56	13.60	13.17	13.23
4696	NYSE	CLS	Mon, Feb 27, 2017	13.65	13.73	13.51	13.60
4695	NYSE	CLS	Fri, Feb 24, 2017	13.97	14.02	13.62	13.74
4694	NYSE	CLS	Thu, Feb 23, 2017	13.86	13.98	13.74	13.96
4693	NYSE	CLS	Wed, Feb 22, 2017	13.99	14.05	13.81	13.87
4692	NYSE	CLS	Tue, Feb 21, 2017	13.89	14.39	13.89	14.05
4691	NYSE	CLS	Fri, Feb 17, 2017	13.74	13.94	13.66	13.89
4690	NYSE	CLS	Thu, Feb 16, 2017	13.80	13.84	13.62	13.74
4689	NYSE	CLS	Wed, Feb 15, 2017	13.62	13.86	13.60	13.80
4688	NYSE	CLS	Tue, Feb 14, 2017	13.83	13.83	13.58	13.60
4687	NYSE	CLS	Mon, Feb 13, 2017	13.46	13.95	13.45	13.80
4686	NYSE	CLS	Fri, Feb 10, 2017	13.67	13.70	13.42	13.50
4685	NYSE	CLS	Thu, Feb 9, 2017	13.52	13.77	13.46	13.61
4684	NYSE	CLS	Wed, Feb 8, 2017	13.40	13.54	13.36	13.44
4683	NYSE	CLS	Tue, Feb 7, 2017	13.53	13.67	13.42	13.47
4682	NYSE	CLS	Mon, Feb 6, 2017	13.68	13.75	13.51	13.51
4681	NYSE	CLS	Fri, Feb 3, 2017	13.77	13.86	13.66	13.67
4680	NYSE	CLS	Thu, Feb 2, 2017	13.63	13.70	13.48	13.65
4679	NYSE	CLS	Wed, Feb 1, 2017	13.99	14.05	13.59	13.63
4678	NYSE	CLS	Tue, Jan 31, 2017	13.72	13.92	13.60	13.88
4677	NYSE	CLS	Mon, Jan 30, 2017	14.29	14.39	13.63	13.66
4676	NYSE	CLS	Fri, Jan 27, 2017	13.21	14.54	13.21	14.18
4675	NYSE	CLS	Thu, Jan 26, 2017	12.66	12.87	12.44	12.77
4674	NYSE	CLS	Wed, Jan 25, 2017	12.25	12.61	12.19	12.59
4673	NYSE	CLS	Tue, Jan 24, 2017	12.15	12.22	12.10	12.15
4672	NYSE	CLS	Mon, Jan 23, 2017	12.13	12.17	11.96	12.11
4671	NYSE	CLS	Fri, Jan 20, 2017	12.07	12.14	11.93	12.08
4670	NYSE	CLS	Thu, Jan 19, 2017	12.17	12.20	11.91	12.00
4669	NYSE	CLS	Wed, Jan 18, 2017	12.20	12.46	12.15	12.23
4668	NYSE	CLS	Tue, Jan 17, 2017	12.47	12.49	12.16	12.17
4667	NYSE	CLS	Fri, Jan 13, 2017	12.44	12.46	12.33	12.38
4666	NYSE	CLS	Thu, Jan 12, 2017	12.27	12.42	12.10	12.42
4665	NYSE	CLS	Wed, Jan 11, 2017	12.20	12.34	12.19	12.30
4664	NYSE	CLS	Tue, Jan 10, 2017	12.12	12.45	12.12	12.27
4663	NYSE	CLS	Mon, Jan 9, 2017	12.24	12.38	12.14	12.17
4662	NYSE	CLS	Fri, Jan 6, 2017	12.23	12.30	12.11	12.23
4661	NYSE	CLS	Thu, Jan 5, 2017	12.20	12.26	12.11	12.16
4660	NYSE	CLS	Wed, Jan 4, 2017	11.85	12.32	11.83	12.20
4659	NYSE	CLS	Tue, Jan 3, 2017	11.86	11.92	11.60	11.77
4658	NYSE	CLS	Fri, Dec 30, 2016	11.97	12.04	11.83	11.85
4657	NYSE	CLS	Thu, Dec 29, 2016	11.85	11.98	11.85	11.94
4656	NYSE	CLS	Wed, Dec 28, 2016	11.92	12.06	11.85	11.86
4655	NYSE	CLS	Tue, Dec 27, 2016	11.76	12.01	11.70	11.98
4654	NYSE	CLS	Fri, Dec 23, 2016	11.86	11.92	11.83	11.83
4653	NYSE	CLS	Thu, Dec 22, 2016	11.97	12.11	11.86	11.88
4652	NYSE	CLS	Wed, Dec 21, 2016	12.12	12.28	11.99	12.01
4651	NYSE	CLS	Tue, Dec 20, 2016	12.00	12.19	11.98	12.16
4650	NYSE	CLS	Mon, Dec 19, 2016	11.91	12.23	11.89	12.04
4649	NYSE	CLS	Fri, Dec 16, 2016	12.09	12.09	11.92	11.99
4648	NYSE	CLS	Thu, Dec 15, 2016	11.98	12.17	11.80	11.96
4647	NYSE	CLS	Wed, Dec 14, 2016	12.17	12.26	11.93	11.98
4646	NYSE	CLS	Tue, Dec 13, 2016	12.22	12.36	12.14	12.15
4645	NYSE	CLS	Mon, Dec 12, 2016	12.27	12.33	12.18	12.20
4644	NYSE	CLS	Fri, Dec 9, 2016	12.14	12.32	12.11	12.27
4643	NYSE	CLS	Thu, Dec 8, 2016	12.41	12.50	12.14	12.18
4642	NYSE	CLS	Wed, Dec 7, 2016	12.28	12.41	12.21	12.33
4641	NYSE	CLS	Tue, Dec 6, 2016	12.12	12.28	12.02	12.24
4640	NYSE	CLS	Mon, Dec 5, 2016	11.91	12.16	11.91	12.10
4639	NYSE	CLS	Fri, Dec 2, 2016	11.75	11.93	11.72	11.89
4638	NYSE	CLS	Thu, Dec 1, 2016	12.22	12.22	11.77	11.81
4637	NYSE	CLS	Wed, Nov 30, 2016	12.25	12.33	12.14	12.14
4636	NYSE	CLS	Tue, Nov 29, 2016	12.21	12.38	12.15	12.24
4635	NYSE	CLS	Mon, Nov 28, 2016	12.38	12.40	12.23	12.24
4634	NYSE	CLS	Fri, Nov 25, 2016	12.27	12.50	12.25	12.39
4633	NYSE	CLS	Wed, Nov 23, 2016	12.25	12.46	12.21	12.36
4632	NYSE	CLS	Tue, Nov 22, 2016	12.32	12.40	12.21	12.25
4631	NYSE	CLS	Mon, Nov 21, 2016	12.39	12.43	12.19	12.28
4630	NYSE	CLS	Fri, Nov 18, 2016	12.43	12.51	12.31	12.35
4629	NYSE	CLS	Thu, Nov 17, 2016	12.55	12.57	12.36	12.36
4628	NYSE	CLS	Wed, Nov 16, 2016	12.30	12.59	12.27	12.55
4627	NYSE	CLS	Tue, Nov 15, 2016	11.92	12.37	11.92	12.32
4626	NYSE	CLS	Mon, Nov 14, 2016	11.92	12.13	11.88	11.93
4625	NYSE	CLS	Fri, Nov 11, 2016	12.00	12.10	11.95	11.97
4624	NYSE	CLS	Thu, Nov 10, 2016	12.15	12.29	11.99	12.03
4623	NYSE	CLS	Wed, Nov 9, 2016	11.95	12.06	11.47	12.04
4622	NYSE	CLS	Tue, Nov 8, 2016	11.96	12.12	11.91	12.10
4621	NYSE	CLS	Mon, Nov 7, 2016	11.96	12.13	11.90	11.96
4620	NYSE	CLS	Fri, Nov 4, 2016	11.94	12.02	11.81	11.84
4619	NYSE	CLS	Thu, Nov 3, 2016	12.13	12.15	11.87	11.88
4618	NYSE	CLS	Wed, Nov 2, 2016	12.18	12.27	12.08	12.13
4617	NYSE	CLS	Tue, Nov 1, 2016	11.86	12.30	11.86	12.12
4616	NYSE	CLS	Mon, Oct 31, 2016	12.00	12.02	11.77	11.85
4615	NYSE	CLS	Fri, Oct 28, 2016	12.00	12.20	11.89	11.91
4614	NYSE	CLS	Thu, Oct 27, 2016	11.97	12.19	11.89	11.95
4613	NYSE	CLS	Wed, Oct 26, 2016	11.60	12.00	11.60	11.82
4612	NYSE	CLS	Tue, Oct 25, 2016	11.65	11.75	11.45	11.66
4611	NYSE	CLS	Mon, Oct 24, 2016	11.52	11.86	11.40	11.62
4610	NYSE	CLS	Fri, Oct 21, 2016	11.00	11.65	10.83	11.49
4609	NYSE	CLS	Thu, Oct 20, 2016	10.39	10.46	10.35	10.44
4608	NYSE	CLS	Wed, Oct 19, 2016	10.40	10.48	10.30	10.46
4607	NYSE	CLS	Tue, Oct 18, 2016	10.54	10.63	10.38	10.42
4606	NYSE	CLS	Mon, Oct 17, 2016	10.43	10.47	10.38	10.45
4605	NYSE	CLS	Fri, Oct 14, 2016	10.30	10.50	10.30	10.40
4604	NYSE	CLS	Thu, Oct 13, 2016	10.33	10.40	10.16	10.30
4603	NYSE	CLS	Wed, Oct 12, 2016	10.46	10.51	10.37	10.37
4602	NYSE	CLS	Tue, Oct 11, 2016	10.66	10.71	10.45	10.48
4601	NYSE	CLS	Mon, Oct 10, 2016	10.82	10.90	10.69	10.72
4600	NYSE	CLS	Fri, Oct 7, 2016	10.83	10.83	10.59	10.72
4599	NYSE	CLS	Thu, Oct 6, 2016	10.92	10.92	10.81	10.82
4598	NYSE	CLS	Wed, Oct 5, 2016	10.83	11.00	10.83	10.91
4597	NYSE	CLS	Tue, Oct 4, 2016	10.80	10.93	10.74	10.78
4596	NYSE	CLS	Mon, Oct 3, 2016	10.85	10.87	10.72	10.83
4595	NYSE	CLS	Fri, Sep 30, 2016	10.73	10.87	10.70	10.83
4594	NYSE	CLS	Thu, Sep 29, 2016	10.59	10.82	10.59	10.70
4593	NYSE	CLS	Wed, Sep 28, 2016	10.43	10.62	10.42	10.60
4592	NYSE	CLS	Tue, Sep 27, 2016	10.48	10.48	10.30	10.43
4591	NYSE	CLS	Mon, Sep 26, 2016	10.50	10.62	10.44	10.47
4590	NYSE	CLS	Fri, Sep 23, 2016	10.58	10.59	10.49	10.56
4589	NYSE	CLS	Thu, Sep 22, 2016	10.51	10.64	10.51	10.64
4588	NYSE	CLS	Wed, Sep 21, 2016	10.43	10.61	10.41	10.47
4587	NYSE	CLS	Tue, Sep 20, 2016	10.36	10.37	10.29	10.34
4586	NYSE	CLS	Mon, Sep 19, 2016	10.35	10.46	10.21	10.31
4585	NYSE	CLS	Fri, Sep 16, 2016	10.41	10.46	10.28	10.28
4584	NYSE	CLS	Thu, Sep 15, 2016	10.38	10.47	10.30	10.46
4583	NYSE	CLS	Wed, Sep 14, 2016	10.43	10.48	10.29	10.36
4582	NYSE	CLS	Tue, Sep 13, 2016	10.60	10.60	10.40	10.41
4581	NYSE	CLS	Mon, Sep 12, 2016	10.60	10.70	10.48	10.65
4580	NYSE	CLS	Fri, Sep 9, 2016	10.75	10.76	10.60	10.63
4579	NYSE	CLS	Thu, Sep 8, 2016	10.88	10.96	10.83	10.84
4578	NYSE	CLS	Wed, Sep 7, 2016	10.97	10.97	10.81	10.93
4577	NYSE	CLS	Tue, Sep 6, 2016	10.93	10.99	10.82	10.94
4576	NYSE	CLS	Fri, Sep 2, 2016	10.81	10.97	10.80	10.92
4575	NYSE	CLS	Thu, Sep 1, 2016	10.70	10.78	10.62	10.74
4574	NYSE	CLS	Wed, Aug 31, 2016	10.74	10.74	10.58	10.66
4573	NYSE	CLS	Tue, Aug 30, 2016	10.72	10.80	10.66	10.75
4572	NYSE	CLS	Mon, Aug 29, 2016	10.74	10.80	10.66	10.75
4571	NYSE	CLS	Fri, Aug 26, 2016	10.79	10.86	10.71	10.77
4570	NYSE	CLS	Thu, Aug 25, 2016	10.67	10.75	10.54	10.72
4569	NYSE	CLS	Wed, Aug 24, 2016	10.72	10.74	10.60	10.63
4568	NYSE	CLS	Tue, Aug 23, 2016	10.60	10.83	10.58	10.71
4567	NYSE	CLS	Mon, Aug 22, 2016	10.76	10.76	10.56	10.57
4566	NYSE	CLS	Fri, Aug 19, 2016	10.62	10.86	10.58	10.83
4565	NYSE	CLS	Thu, Aug 18, 2016	10.81	10.84	10.63	10.67
4564	NYSE	CLS	Wed, Aug 17, 2016	10.91	10.91	10.77	10.81
4563	NYSE	CLS	Tue, Aug 16, 2016	11.01	11.01	10.88	10.89
4562	NYSE	CLS	Mon, Aug 15, 2016	11.00	11.20	10.96	10.99
4561	NYSE	CLS	Fri, Aug 12, 2016	10.92	11.06	10.92	11.00
4560	NYSE	CLS	Thu, Aug 11, 2016	10.94	11.04	10.90	10.95
4559	NYSE	CLS	Wed, Aug 10, 2016	11.18	11.22	10.95	10.96
4558	NYSE	CLS	Tue, Aug 9, 2016	11.11	11.16	11.09	11.15
4557	NYSE	CLS	Mon, Aug 8, 2016	11.14	11.17	11.10	11.11
4556	NYSE	CLS	Fri, Aug 5, 2016	11.04	11.23	10.97	11.14
4555	NYSE	CLS	Thu, Aug 4, 2016	11.15	11.17	10.94	11.07
4554	NYSE	CLS	Wed, Aug 3, 2016	11.04	11.21	11.03	11.17
4553	NYSE	CLS	Tue, Aug 2, 2016	11.30	11.36	10.96	11.08
4552	NYSE	CLS	Mon, Aug 1, 2016	11.33	11.46	11.11	11.24
4551	NYSE	CLS	Fri, Jul 29, 2016	10.99	11.22	10.95	11.08
4550	NYSE	CLS	Thu, Jul 28, 2016	11.33	11.36	11.16	11.21
4549	NYSE	CLS	Wed, Jul 27, 2016	11.39	11.45	11.27	11.32
4548	NYSE	CLS	Tue, Jul 26, 2016	10.96	11.23	10.95	11.22
4547	NYSE	CLS	Mon, Jul 25, 2016	10.88	11.08	10.82	10.96
4546	NYSE	CLS	Fri, Jul 22, 2016	10.75	11.08	10.66	10.85
4545	NYSE	CLS	Thu, Jul 21, 2016	10.12	10.16	10.00	10.08
4544	NYSE	CLS	Wed, Jul 20, 2016	9.94	10.13	9.89	10.07
4543	NYSE	CLS	Tue, Jul 19, 2016	9.79	9.96	9.76	9.92
4542	NYSE	CLS	Mon, Jul 18, 2016	9.80	9.95	9.74	9.82
4541	NYSE	CLS	Fri, Jul 15, 2016	9.71	9.80	9.58	9.77
4540	NYSE	CLS	Thu, Jul 14, 2016	9.52	9.72	9.52	9.68
4539	NYSE	CLS	Wed, Jul 13, 2016	9.44	9.51	9.33	9.50
4538	NYSE	CLS	Tue, Jul 12, 2016	9.39	9.45	9.37	9.38
4537	NYSE	CLS	Mon, Jul 11, 2016	9.32	9.36	9.16	9.30
4536	NYSE	CLS	Fri, Jul 8, 2016	9.22	9.30	9.17	9.29
4535	NYSE	CLS	Thu, Jul 7, 2016	9.05	9.20	9.05	9.14
4534	NYSE	CLS	Wed, Jul 6, 2016	9.02	9.06	8.83	9.03
4533	NYSE	CLS	Tue, Jul 5, 2016	9.35	9.35	8.88	9.02
4532	NYSE	CLS	Fri, Jul 1, 2016	9.29	9.44	9.26	9.35
4531	NYSE	CLS	Thu, Jun 30, 2016	9.15	9.35	9.04	9.30
4530	NYSE	CLS	Wed, Jun 29, 2016	9.31	9.40	9.09	9.13
4529	NYSE	CLS	Tue, Jun 28, 2016	9.31	9.38	9.18	9.27
4528	NYSE	CLS	Mon, Jun 27, 2016	9.62	9.62	9.14	9.24
4527	NYSE	CLS	Fri, Jun 24, 2016	9.87	9.92	9.71	9.73
4526	NYSE	CLS	Thu, Jun 23, 2016	10.23	10.31	10.21	10.24
4525	NYSE	CLS	Wed, Jun 22, 2016	10.32	10.37	10.09	10.12
4524	NYSE	CLS	Tue, Jun 21, 2016	10.37	10.40	10.24	10.28
4523	NYSE	CLS	Mon, Jun 20, 2016	10.53	10.56	10.37	10.39
4522	NYSE	CLS	Fri, Jun 17, 2016	10.36	10.46	10.21	10.40
4521	NYSE	CLS	Thu, Jun 16, 2016	10.32	10.40	10.20	10.35
4520	NYSE	CLS	Wed, Jun 15, 2016	10.44	10.55	10.41	10.43
4519	NYSE	CLS	Tue, Jun 14, 2016	10.44	10.53	10.42	10.46
4518	NYSE	CLS	Mon, Jun 13, 2016	10.66	10.66	10.46	10.48
4517	NYSE	CLS	Fri, Jun 10, 2016	10.70	10.72	10.58	10.69
4516	NYSE	CLS	Thu, Jun 9, 2016	10.83	10.85	10.67	10.80
4515	NYSE	CLS	Wed, Jun 8, 2016	10.89	11.03	10.75	10.90
4514	NYSE	CLS	Tue, Jun 7, 2016	10.80	10.88	10.78	10.82
4513	NYSE	CLS	Mon, Jun 6, 2016	10.75	10.90	10.74	10.84
4512	NYSE	CLS	Fri, Jun 3, 2016	10.85	10.86	10.65	10.77
4511	NYSE	CLS	Thu, Jun 2, 2016	10.65	10.80	10.62	10.80
4510	NYSE	CLS	Wed, Jun 1, 2016	10.63	10.69	10.52	10.68
4509	NYSE	CLS	Tue, May 31, 2016	10.71	10.78	10.60	10.65
4508	NYSE	CLS	Fri, May 27, 2016	10.64	10.88	10.63	10.76
4507	NYSE	CLS	Thu, May 26, 2016	10.30	10.74	10.28	10.65
4506	NYSE	CLS	Wed, May 25, 2016	10.25	10.34	10.17	10.26
4505	NYSE	CLS	Tue, May 24, 2016	10.19	10.30	10.16	10.20
4504	NYSE	CLS	Mon, May 23, 2016	10.16	10.22	10.15	10.16
4503	NYSE	CLS	Fri, May 20, 2016	10.16	10.27	10.09	10.14
4502	NYSE	CLS	Thu, May 19, 2016	10.01	10.14	9.97	10.10
4501	NYSE	CLS	Wed, May 18, 2016	10.08	10.28	10.01	10.11
4500	NYSE	CLS	Tue, May 17, 2016	10.25	10.30	10.07	10.10
4499	NYSE	CLS	Mon, May 16, 2016	10.09	10.36	10.09	10.22
4498	NYSE	CLS	Fri, May 13, 2016	9.84	10.16	9.75	9.99
4497	NYSE	CLS	Thu, May 12, 2016	10.11	10.18	9.82	9.85
4496	NYSE	CLS	Wed, May 11, 2016	10.15	10.22	10.05	10.05
4495	NYSE	CLS	Tue, May 10, 2016	10.17	10.22	10.11	10.16
4494	NYSE	CLS	Mon, May 9, 2016	10.16	10.25	10.09	10.15
4493	NYSE	CLS	Fri, May 6, 2016	10.13	10.25	10.09	10.18
4492	NYSE	CLS	Thu, May 5, 2016	10.33	10.33	10.11	10.12
4491	NYSE	CLS	Wed, May 4, 2016	10.31	10.41	10.23	10.31
4490	NYSE	CLS	Tue, May 3, 2016	10.67	10.67	10.38	10.38
4489	NYSE	CLS	Mon, May 2, 2016	10.73	10.79	10.53	10.75
4488	NYSE	CLS	Fri, Apr 29, 2016	10.63	10.85	10.56	10.73
4487	NYSE	CLS	Thu, Apr 28, 2016	10.67	10.73	10.55	10.66
4486	NYSE	CLS	Wed, Apr 27, 2016	10.81	10.84	10.66	10.74
4485	NYSE	CLS	Tue, Apr 26, 2016	10.94	10.94	10.76	10.77
4484	NYSE	CLS	Mon, Apr 25, 2016	10.91	11.04	10.80	10.84
4483	NYSE	CLS	Fri, Apr 22, 2016	11.03	11.14	10.89	10.96
4482	NYSE	CLS	Thu, Apr 21, 2016	10.98	11.35	10.78	11.00
4481	NYSE	CLS	Wed, Apr 20, 2016	10.54	10.58	10.42	10.51
4480	NYSE	CLS	Tue, Apr 19, 2016	10.72	10.78	10.54	10.59
4479	NYSE	CLS	Mon, Apr 18, 2016	10.56	10.79	10.49	10.71
4478	NYSE	CLS	Fri, Apr 15, 2016	10.51	10.70	10.45	10.59
4477	NYSE	CLS	Thu, Apr 14, 2016	10.67	10.92	10.58	10.75
4476	NYSE	CLS	Wed, Apr 13, 2016	10.49	10.77	10.46	10.71
4475	NYSE	CLS	Tue, Apr 12, 2016	10.68	10.68	10.31	10.49
4474	NYSE	CLS	Mon, Apr 11, 2016	10.95	11.08	10.89	10.90
4473	NYSE	CLS	Fri, Apr 8, 2016	10.96	11.04	10.83	10.89
4472	NYSE	CLS	Thu, Apr 7, 2016	10.95	10.96	10.77	10.83
4471	NYSE	CLS	Wed, Apr 6, 2016	10.87	11.05	10.78	10.98
4470	NYSE	CLS	Tue, Apr 5, 2016	10.91	10.91	10.91	10.88
4469	NYSE	CLS	Mon, Apr 4, 2016	11.00	11.01	10.87	10.91
4468	NYSE	CLS	Fri, Apr 1, 2016	10.87	11.06	10.64	10.97
4467	NYSE	CLS	Thu, Mar 31, 2016	10.96	11.11	10.80	10.98
4466	NYSE	CLS	Wed, Mar 30, 2016	10.93	11.17	10.88	10.91
4465	NYSE	CLS	Tue, Mar 29, 2016	10.61	11.01	10.61	10.89
4464	NYSE	CLS	Mon, Mar 28, 2016	10.81	11.04	10.68	10.68
4463	NYSE	CLS	Thu, Mar 24, 2016	10.72	10.72	10.72	10.76
4462	NYSE	CLS	Wed, Mar 23, 2016	10.67	10.80	10.59	10.72
4461	NYSE	CLS	Tue, Mar 22, 2016	10.03	10.77	9.94	10.75
4460	NYSE	CLS	Mon, Mar 21, 2016	10.60	10.73	9.90	10.00
4459	NYSE	CLS	Fri, Mar 18, 2016	10.65	10.84	10.56	10.67
4458	NYSE	CLS	Thu, Mar 17, 2016	10.48	10.73	10.48	10.68
4457	NYSE	CLS	Wed, Mar 16, 2016	10.46	10.59	10.27	10.49
4456	NYSE	CLS	Tue, Mar 15, 2016	10.90	10.90	10.90	10.47
4455	NYSE	CLS	Mon, Mar 14, 2016	10.88	11.00	10.87	10.99
4454	NYSE	CLS	Fri, Mar 11, 2016	10.71	10.71	10.71	10.88
4453	NYSE	CLS	Thu, Mar 10, 2016	10.84	10.84	10.84	10.71
4452	NYSE	CLS	Wed, Mar 9, 2016	10.92	11.08	10.81	10.84
4451	NYSE	CLS	Tue, Mar 8, 2016	10.89	11.02	10.69	10.86
4450	NYSE	CLS	Mon, Mar 7, 2016	10.77	10.97	10.70	10.97
4449	NYSE	CLS	Fri, Mar 4, 2016	10.81	10.99	10.70	10.79
4448	NYSE	CLS	Thu, Mar 3, 2016	10.62	10.62	10.62	10.90
4447	NYSE	CLS	Wed, Mar 2, 2016	10.57	10.67	10.41	10.62
4446	NYSE	CLS	Tue, Mar 1, 2016	10.35	10.63	10.32	10.58
4445	NYSE	CLS	Mon, Feb 29, 2016	10.17	10.38	10.12	10.27
4444	NYSE	CLS	Fri, Feb 26, 2016	10.17	10.17	10.17	10.16
4443	NYSE	CLS	Thu, Feb 25, 2016	9.98	10.21	9.87	10.17
4442	NYSE	CLS	Wed, Feb 24, 2016	9.67	10.01	9.60	9.98
4441	NYSE	CLS	Tue, Feb 23, 2016	9.63	9.85	9.61	9.79
4440	NYSE	CLS	Mon, Feb 22, 2016	9.99	10.04	9.68	9.68
4439	NYSE	CLS	Fri, Feb 19, 2016	9.82	9.87	9.70	9.82
4438	NYSE	CLS	Thu, Feb 18, 2016	9.85	9.96	9.76	9.88
4437	NYSE	CLS	Wed, Feb 17, 2016	9.55	9.88	9.55	9.75
4436	NYSE	CLS	Tue, Feb 16, 2016	9.39	9.51	9.28	9.48
4435	NYSE	CLS	Fri, Feb 12, 2016	9.28	9.40	9.21	9.30
4434	NYSE	CLS	Thu, Feb 11, 2016	9.21	9.29	9.07	9.19
4433	NYSE	CLS	Wed, Feb 10, 2016	9.11	9.51	9.11	9.35
4432	NYSE	CLS	Tue, Feb 9, 2016	9.07	9.40	9.05	9.14
4431	NYSE	CLS	Mon, Feb 8, 2016	9.08	9.16	9.01	9.11
4430	NYSE	CLS	Fri, Feb 5, 2016	9.54	9.58	9.21	9.24
4429	NYSE	CLS	Thu, Feb 4, 2016	9.43	9.87	9.38	9.58
4428	NYSE	CLS	Wed, Feb 3, 2016	9.07	9.46	9.04	9.41
4427	NYSE	CLS	Tue, Feb 2, 2016	8.91	9.07	8.85	8.96
4426	NYSE	CLS	Mon, Feb 1, 2016	9.02	9.15	8.86	9.06
4425	NYSE	CLS	Fri, Jan 29, 2016	8.53	9.06	8.53	9.06
4424	NYSE	CLS	Thu, Jan 28, 2016	9.55	9.59	8.07	8.29
4423	NYSE	CLS	Wed, Jan 27, 2016	10.01	10.15	9.75	9.83
4422	NYSE	CLS	Tue, Jan 26, 2016	9.87	10.10	9.87	10.03
4421	NYSE	CLS	Mon, Jan 25, 2016	9.90	9.95	9.50	9.74
4420	NYSE	CLS	Fri, Jan 22, 2016	9.82	10.07	9.82	9.96
4419	NYSE	CLS	Thu, Jan 21, 2016	9.48	9.89	9.31	9.65
4418	NYSE	CLS	Wed, Jan 20, 2016	9.10	9.43	9.03	9.36
4417	NYSE	CLS	Tue, Jan 19, 2016	9.22	9.44	9.11	9.21
4416	NYSE	CLS	Fri, Jan 15, 2016	9.71	9.82	9.27	9.34
4415	NYSE	CLS	Thu, Jan 14, 2016	10.01	10.19	9.83	10.12
4414	NYSE	CLS	Wed, Jan 13, 2016	10.36	10.38	9.94	9.99
4413	NYSE	CLS	Tue, Jan 12, 2016	10.25	10.38	10.07	10.30
4412	NYSE	CLS	Mon, Jan 11, 2016	10.63	10.65	10.11	10.20
4411	NYSE	CLS	Fri, Jan 8, 2016	10.82	10.83	10.48	10.55
4410	NYSE	CLS	Thu, Jan 7, 2016	10.73	10.85	10.70	10.82
4409	NYSE	CLS	Wed, Jan 6, 2016	10.68	10.96	10.68	10.93
4408	NYSE	CLS	Tue, Jan 5, 2016	10.91	11.04	10.76	10.87
4407	NYSE	CLS	Mon, Jan 4, 2016	10.89	10.95	10.71	10.91
4406	NYSE	CLS	Thu, Dec 31, 2015	11.16	11.24	11.03	11.03
4405	NYSE	CLS	Wed, Dec 30, 2015	11.25	11.34	11.19	11.20
4404	NYSE	CLS	Tue, Dec 29, 2015	10.97	11.35	10.97	11.31
4403	NYSE	CLS	Mon, Dec 28, 2015	11.04	11.10	10.87	10.92
4402	NYSE	CLS	Thu, Dec 24, 2015	11.04	11.15	11.04	11.07
4401	NYSE	CLS	Wed, Dec 23, 2015	10.95	11.04	10.86	11.01
4400	NYSE	CLS	Tue, Dec 22, 2015	10.72	10.93	10.64	10.90
4399	NYSE	CLS	Mon, Dec 21, 2015	10.77	10.80	10.63	10.71
4398	NYSE	CLS	Fri, Dec 18, 2015	10.65	10.79	10.59	10.72
4397	NYSE	CLS	Thu, Dec 17, 2015	10.80	10.91	10.67	10.68
4396	NYSE	CLS	Wed, Dec 16, 2015	10.82	10.94	10.66	10.81
4395	NYSE	CLS	Tue, Dec 15, 2015	10.69	10.90	10.65	10.76
4394	NYSE	CLS	Mon, Dec 14, 2015	10.57	10.72	10.56	10.64
4393	NYSE	CLS	Fri, Dec 11, 2015	10.64	10.76	10.59	10.60
4392	NYSE	CLS	Thu, Dec 10, 2015	10.66	10.80	10.61	10.72
4391	NYSE	CLS	Wed, Dec 9, 2015	10.80	11.05	10.62	10.66
4390	NYSE	CLS	Tue, Dec 8, 2015	10.83	10.94	10.78	10.85
4389	NYSE	CLS	Mon, Dec 7, 2015	11.09	11.15	10.94	10.99
4388	NYSE	CLS	Fri, Dec 4, 2015	11.21	11.32	11.14	11.17
4387	NYSE	CLS	Thu, Dec 3, 2015	11.37	11.38	11.20	11.24
4386	NYSE	CLS	Wed, Dec 2, 2015	11.31	11.43	11.23	11.29
4385	NYSE	CLS	Tue, Dec 1, 2015	11.32	11.40	11.18	11.37
4384	NYSE	CLS	Mon, Nov 30, 2015	11.48	11.53	11.28	11.28
4383	NYSE	CLS	Fri, Nov 27, 2015	11.35	11.49	11.34	11.48
4382	NYSE	CLS	Wed, Nov 25, 2015	11.22	11.52	11.20	11.41
4381	NYSE	CLS	Tue, Nov 24, 2015	11.51	11.53	11.19	11.28
4380	NYSE	CLS	Mon, Nov 23, 2015	11.39	11.57	11.34	11.49
4379	NYSE	CLS	Fri, Nov 20, 2015	11.36	11.50	11.36	11.39
4378	NYSE	CLS	Thu, Nov 19, 2015	11.12	11.35	11.12	11.30
4377	NYSE	CLS	Wed, Nov 18, 2015	11.13	11.20	11.02	11.12
4376	NYSE	CLS	Tue, Nov 17, 2015	11.13	11.20	11.00	11.03
4375	NYSE	CLS	Mon, Nov 16, 2015	10.85	11.21	10.81	11.16
4374	NYSE	CLS	Fri, Nov 13, 2015	10.88	10.93	10.70	10.83
4373	NYSE	CLS	Thu, Nov 12, 2015	11.02	11.09	10.95	10.99
4372	NYSE	CLS	Wed, Nov 11, 2015	11.07	11.18	11.02	11.11
4371	NYSE	CLS	Tue, Nov 10, 2015	11.24	11.26	10.99	11.05
4370	NYSE	CLS	Mon, Nov 9, 2015	11.17	11.33	11.16	11.28
4369	NYSE	CLS	Fri, Nov 6, 2015	11.23	11.37	11.09	11.26
4368	NYSE	CLS	Thu, Nov 5, 2015	11.40	11.43	11.24	11.26
4367	NYSE	CLS	Wed, Nov 4, 2015	11.47	11.49	11.24	11.39
4366	NYSE	CLS	Tue, Nov 3, 2015	11.17	11.54	11.09	11.44
4365	NYSE	CLS	Mon, Nov 2, 2015	11.23	11.29	11.08	11.16
4364	NYSE	CLS	Fri, Oct 30, 2015	10.85	11.24	10.85	11.22
4363	NYSE	CLS	Thu, Oct 29, 2015	10.83	10.98	10.78	10.94
4362	NYSE	CLS	Wed, Oct 28, 2015	10.91	11.07	10.76	10.94
4361	NYSE	CLS	Tue, Oct 27, 2015	11.00	11.11	10.79	10.85
4360	NYSE	CLS	Mon, Oct 26, 2015	11.32	11.41	11.05	11.10
4359	NYSE	CLS	Fri, Oct 23, 2015	11.48	11.55	11.29	11.37
4358	NYSE	CLS	Thu, Oct 22, 2015	11.00	11.48	10.65	11.45
4357	NYSE	CLS	Wed, Oct 21, 2015	12.67	12.75	10.78	10.98
4356	NYSE	CLS	Tue, Oct 20, 2015	13.14	13.29	12.98	13.11
4355	NYSE	CLS	Mon, Oct 19, 2015	13.10	13.13	12.87	13.01
4354	NYSE	CLS	Fri, Oct 16, 2015	13.22	13.25	13.08	13.13
4353	NYSE	CLS	Thu, Oct 15, 2015	13.10	13.25	13.00	13.23
4352	NYSE	CLS	Wed, Oct 14, 2015	13.08	13.16	13.00	13.02
4351	NYSE	CLS	Tue, Oct 13, 2015	13.22	13.36	13.06	13.08
4350	NYSE	CLS	Mon, Oct 12, 2015	13.13	13.33	13.06	13.30
4349	NYSE	CLS	Fri, Oct 9, 2015	13.05	13.21	13.01	13.11
4348	NYSE	CLS	Thu, Oct 8, 2015	12.97	13.07	12.91	13.05
4347	NYSE	CLS	Wed, Oct 7, 2015	13.13	13.14	12.97	12.97
4346	NYSE	CLS	Tue, Oct 6, 2015	13.21	13.26	12.91	13.05
4345	NYSE	CLS	Mon, Oct 5, 2015	12.85	13.21	12.85	13.18
4344	NYSE	CLS	Fri, Oct 2, 2015	12.84	12.88	12.67	12.79
4343	NYSE	CLS	Thu, Oct 1, 2015	12.95	13.04	12.71	12.93
4342	NYSE	CLS	Wed, Sep 30, 2015	12.67	12.90	12.62	12.89
4341	NYSE	CLS	Tue, Sep 29, 2015	12.53	12.64	12.46	12.54
4340	NYSE	CLS	Mon, Sep 28, 2015	12.67	12.71	12.39	12.51
4339	NYSE	CLS	Fri, Sep 25, 2015	12.74	12.87	12.60	12.73
4338	NYSE	CLS	Thu, Sep 24, 2015	12.25	12.59	12.19	12.55
4337	NYSE	CLS	Wed, Sep 23, 2015	12.45	12.53	12.22	12.34
4336	NYSE	CLS	Tue, Sep 22, 2015	12.59	12.59	12.38	12.47
4335	NYSE	CLS	Mon, Sep 21, 2015	12.99	13.08	12.68	12.73
4334	NYSE	CLS	Fri, Sep 18, 2015	12.79	13.04	12.74	12.92
4333	NYSE	CLS	Thu, Sep 17, 2015	12.94	13.06	12.89	12.93
4332	NYSE	CLS	Wed, Sep 16, 2015	12.68	12.97	12.68	12.90
4331	NYSE	CLS	Tue, Sep 15, 2015	12.64	12.71	12.57	12.67
4330	NYSE	CLS	Mon, Sep 14, 2015	12.54	12.66	12.52	12.60
4329	NYSE	CLS	Fri, Sep 11, 2015	12.47	12.55	12.37	12.53
4328	NYSE	CLS	Thu, Sep 10, 2015	12.47	12.63	12.40	12.56
4327	NYSE	CLS	Wed, Sep 9, 2015	12.38	12.54	12.28	12.47
4326	NYSE	CLS	Tue, Sep 8, 2015	12.31	12.38	12.25	12.28
4325	NYSE	CLS	Fri, Sep 4, 2015	12.12	12.21	12.04	12.11
4324	NYSE	CLS	Thu, Sep 3, 2015	12.04	12.44	12.03	12.24
4323	NYSE	CLS	Wed, Sep 2, 2015	12.14	12.17	11.94	12.00
4322	NYSE	CLS	Tue, Sep 1, 2015	11.97	12.15	11.92	12.01
4321	NYSE	CLS	Mon, Aug 31, 2015	12.16	12.33	12.10	12.21
4320	NYSE	CLS	Fri, Aug 28, 2015	12.03	12.27	11.99	12.22
4319	NYSE	CLS	Thu, Aug 27, 2015	11.94	12.16	11.81	12.13
4318	NYSE	CLS	Wed, Aug 26, 2015	11.80	11.82	11.51	11.80
4317	NYSE	CLS	Tue, Aug 25, 2015	12.04	12.11	11.51	11.52
4316	NYSE	CLS	Mon, Aug 24, 2015	11.77	12.18	11.53	11.70
4315	NYSE	CLS	Fri, Aug 21, 2015	12.56	12.58	12.15	12.24
4314	NYSE	CLS	Thu, Aug 20, 2015	12.77	12.89	12.64	12.68
4313	NYSE	CLS	Wed, Aug 19, 2015	13.06	13.13	12.82	12.91
4312	NYSE	CLS	Tue, Aug 18, 2015	13.12	13.12	12.97	13.11
4311	NYSE	CLS	Mon, Aug 17, 2015	13.00	13.20	12.89	13.09
4310	NYSE	CLS	Fri, Aug 14, 2015	12.78	13.07	12.78	13.05
4309	NYSE	CLS	Thu, Aug 13, 2015	12.94	12.98	12.82	12.82
4308	NYSE	CLS	Wed, Aug 12, 2015	13.26	13.29	12.74	12.95
4307	NYSE	CLS	Tue, Aug 11, 2015	13.22	13.35	13.13	13.29
4306	NYSE	CLS	Mon, Aug 10, 2015	13.17	13.41	13.09	13.38
4305	NYSE	CLS	Fri, Aug 7, 2015	13.15	13.30	13.05	13.12
4304	NYSE	CLS	Thu, Aug 6, 2015	13.25	13.42	13.14	13.19
4303	NYSE	CLS	Wed, Aug 5, 2015	13.00	13.37	12.96	13.25
4302	NYSE	CLS	Tue, Aug 4, 2015	12.89	13.22	12.82	13.00
4301	NYSE	CLS	Mon, Aug 3, 2015	13.35	13.35	12.90	12.95
4300	NYSE	CLS	Fri, Jul 31, 2015	13.23	13.49	13.12	13.38
4299	NYSE	CLS	Thu, Jul 30, 2015	13.43	13.45	13.16	13.18
4298	NYSE	CLS	Wed, Jul 29, 2015	12.94	13.49	12.92	13.45
4297	NYSE	CLS	Tue, Jul 28, 2015	12.56	13.00	12.42	12.95
4296	NYSE	CLS	Mon, Jul 27, 2015	12.80	12.82	12.44	12.48
4295	NYSE	CLS	Fri, Jul 24, 2015	12.02	12.96	12.00	12.82
4294	NYSE	CLS	Thu, Jul 23, 2015	11.84	11.84	11.66	11.68
4293	NYSE	CLS	Wed, Jul 22, 2015	11.62	11.81	11.60	11.80
4292	NYSE	CLS	Tue, Jul 21, 2015	11.52	11.76	11.49	11.72
4291	NYSE	CLS	Mon, Jul 20, 2015	11.40	11.54	11.33	11.47
4290	NYSE	CLS	Fri, Jul 17, 2015	11.43	11.57	11.23	11.36
4289	NYSE	CLS	Thu, Jul 16, 2015	11.36	11.57	11.26	11.44
4288	NYSE	CLS	Wed, Jul 15, 2015	11.41	11.56	11.33	11.38
4287	NYSE	CLS	Tue, Jul 14, 2015	11.39	11.66	11.31	11.44
4286	NYSE	CLS	Mon, Jul 13, 2015	11.37	11.74	11.21	11.30
4285	NYSE	CLS	Fri, Jul 10, 2015	11.42	11.45	11.13	11.26
4284	NYSE	CLS	Thu, Jul 9, 2015	11.46	11.64	11.29	11.31
4283	NYSE	CLS	Wed, Jul 8, 2015	11.32	11.42	11.23	11.34
4282	NYSE	CLS	Tue, Jul 7, 2015	11.43	11.51	11.15	11.47
4281	NYSE	CLS	Mon, Jul 6, 2015	11.52	11.62	11.44	11.49
4280	NYSE	CLS	Thu, Jul 2, 2015	11.64	11.93	11.64	11.72
4279	NYSE	CLS	Wed, Jul 1, 2015	11.74	11.82	11.62	11.68
4278	NYSE	CLS	Tue, Jun 30, 2015	11.65	11.72	11.51	11.64
4277	NYSE	CLS	Mon, Jun 29, 2015	11.76	11.81	11.59	11.62
4276	NYSE	CLS	Fri, Jun 26, 2015	12.01	12.01	11.79	11.87
4275	NYSE	CLS	Thu, Jun 25, 2015	12.02	12.08	11.93	12.03
4274	NYSE	CLS	Wed, Jun 24, 2015	12.13	12.19	11.99	12.02
4273	NYSE	CLS	Tue, Jun 23, 2015	12.20	12.26	12.06	12.17
4272	NYSE	CLS	Mon, Jun 22, 2015	12.29	12.34	12.20	12.22
4271	NYSE	CLS	Fri, Jun 19, 2015	12.09	12.24	11.99	12.18
4270	NYSE	CLS	Thu, Jun 18, 2015	12.23	12.33	12.10	12.12
4269	NYSE	CLS	Wed, Jun 17, 2015	12.36	12.36	12.21	12.26
4268	NYSE	CLS	Tue, Jun 16, 2015	12.21	12.33	12.13	12.32
4267	NYSE	CLS	Mon, Jun 15, 2015	12.30	12.38	12.07	12.19
4266	NYSE	CLS	Fri, Jun 12, 2015	12.38	12.42	12.28	12.40
4265	NYSE	CLS	Thu, Jun 11, 2015	12.37	12.52	12.37	12.45
4264	NYSE	CLS	Wed, Jun 10, 2015	12.45	12.55	12.36	12.37
4263	NYSE	CLS	Tue, Jun 9, 2015	12.33	12.39	12.28	12.34
4262	NYSE	CLS	Mon, Jun 8, 2015	12.36	12.41	12.19	12.27
4261	NYSE	CLS	Fri, Jun 5, 2015	12.27	12.36	12.10	12.35
4260	NYSE	CLS	Thu, Jun 4, 2015	12.40	12.51	12.20	12.24
4259	NYSE	CLS	Wed, Jun 3, 2015	12.68	12.70	12.20	12.46
4258	NYSE	CLS	Tue, Jun 2, 2015	12.84	13.07	12.70	12.70
4257	NYSE	CLS	Mon, Jun 1, 2015	12.71	12.87	12.67	12.81
4256	NYSE	CLS	Fri, May 29, 2015	12.75	12.83	12.71	12.80
4255	NYSE	CLS	Thu, May 28, 2015	12.73	12.81	12.68	12.77
4254	NYSE	CLS	Wed, May 27, 2015	12.74	12.78	12.65	12.75
4253	NYSE	CLS	Tue, May 26, 2015	12.60	12.75	12.55	12.72
4252	NYSE	CLS	Fri, May 22, 2015	12.60	12.67	12.52	12.62
4251	NYSE	CLS	Thu, May 21, 2015	12.60	12.67	12.54	12.62
4250	NYSE	CLS	Wed, May 20, 2015	12.61	12.67	12.52	12.64
4249	NYSE	CLS	Tue, May 19, 2015	12.56	12.65	12.52	12.63
4248	NYSE	CLS	Mon, May 18, 2015	12.56	12.64	12.54	12.64
4247	NYSE	CLS	Fri, May 15, 2015	12.62	12.65	12.56	12.59
4246	NYSE	CLS	Thu, May 14, 2015	12.59	12.68	12.54	12.68
4245	NYSE	CLS	Wed, May 13, 2015	12.52	12.60	12.47	12.55
4244	NYSE	CLS	Tue, May 12, 2015	12.55	12.60	12.45	12.53
4243	NYSE	CLS	Mon, May 11, 2015	12.49	12.59	12.45	12.55
4242	NYSE	CLS	Fri, May 8, 2015	12.48	12.53	12.37	12.51
4241	NYSE	CLS	Thu, May 7, 2015	12.45	12.47	12.30	12.38
4240	NYSE	CLS	Wed, May 6, 2015	12.52	12.52	12.38	12.46
4239	NYSE	CLS	Tue, May 5, 2015	12.77	12.77	12.38	12.43
4238	NYSE	CLS	Mon, May 4, 2015	12.45	12.78	12.42	12.67
4237	NYSE	CLS	Fri, May 1, 2015	12.29	12.50	12.20	12.44
4236	NYSE	CLS	Thu, Apr 30, 2015	12.15	12.21	12.10	12.21
4235	NYSE	CLS	Wed, Apr 29, 2015	12.15	12.24	12.14	12.18
4234	NYSE	CLS	Tue, Apr 28, 2015	12.24	12.29	12.11	12.19
4233	NYSE	CLS	Mon, Apr 27, 2015	12.33	12.45	12.18	12.24
4232	NYSE	CLS	Fri, Apr 24, 2015	12.18	12.21	12.01	12.20
4231	NYSE	CLS	Thu, Apr 23, 2015	11.97	12.23	11.97	12.17
4230	NYSE	CLS	Wed, Apr 22, 2015	11.98	12.10	11.82	12.01
4229	NYSE	CLS	Tue, Apr 21, 2015	11.97	12.35	11.85	11.94
4228	NYSE	CLS	Mon, Apr 20, 2015	11.46	11.50	11.31	11.50
4227	NYSE	CLS	Fri, Apr 17, 2015	11.67	11.67	11.36	11.40
4226	NYSE	CLS	Thu, Apr 16, 2015	11.76	11.86	11.69	11.70
4225	NYSE	CLS	Wed, Apr 15, 2015	11.81	11.87	11.71	11.81
4224	NYSE	CLS	Tue, Apr 14, 2015	11.67	11.81	11.59	11.76
4223	NYSE	CLS	Mon, Apr 13, 2015	11.71	11.75	11.57	11.60
4222	NYSE	CLS	Fri, Apr 10, 2015	11.55	11.73	11.55	11.71
4221	NYSE	CLS	Thu, Apr 9, 2015	11.61	11.67	11.55	11.56
4220	NYSE	CLS	Wed, Apr 8, 2015	11.69	11.90	11.62	11.65
4219	NYSE	CLS	Tue, Apr 7, 2015	11.66	11.71	11.52	11.57
4218	NYSE	CLS	Mon, Apr 6, 2015	11.22	11.83	11.19	11.63
4217	NYSE	CLS	Thu, Apr 2, 2015	11.05	11.24	11.02	11.17
4216	NYSE	CLS	Wed, Apr 1, 2015	11.07	11.08	10.88	11.02
4215	NYSE	CLS	Tue, Mar 31, 2015	11.08	11.16	11.03	11.11
4214	NYSE	CLS	Mon, Mar 30, 2015	11.16	11.16	11.03	11.11
4213	NYSE	CLS	Fri, Mar 27, 2015	11.11	11.20	11.07	11.12
4212	NYSE	CLS	Thu, Mar 26, 2015	11.02	11.16	10.86	11.13
4211	NYSE	CLS	Wed, Mar 25, 2015	11.52	11.52	10.99	11.04
4210	NYSE	CLS	Tue, Mar 24, 2015	11.37	11.47	11.34	11.46
4209	NYSE	CLS	Mon, Mar 23, 2015	11.54	11.57	11.40	11.46
4208	NYSE	CLS	Fri, Mar 20, 2015	11.46	11.59	11.39	11.51
4207	NYSE	CLS	Thu, Mar 19, 2015	11.49	11.62	11.39	11.40
4206	NYSE	CLS	Wed, Mar 18, 2015	11.44	11.69	11.43	11.59
4205	NYSE	CLS	Tue, Mar 17, 2015	11.57	11.57	11.40	11.51
4204	NYSE	CLS	Mon, Mar 16, 2015	11.62	11.75	11.62	11.69
4203	NYSE	CLS	Fri, Mar 13, 2015	11.77	11.77	11.53	11.65
4202	NYSE	CLS	Thu, Mar 12, 2015	11.74	11.84	11.68	11.80
4201	NYSE	CLS	Wed, Mar 11, 2015	11.34	11.67	11.34	11.65
4200	NYSE	CLS	Tue, Mar 10, 2015	11.58	11.58	11.35	11.37
4199	NYSE	CLS	Mon, Mar 9, 2015	11.45	11.68	11.45	11.63
4198	NYSE	CLS	Fri, Mar 6, 2015	11.61	11.70	11.43	11.46
4197	NYSE	CLS	Thu, Mar 5, 2015	11.82	11.92	11.67	11.71
4196	NYSE	CLS	Wed, Mar 4, 2015	11.76	11.86	11.57	11.82
4195	NYSE	CLS	Tue, Mar 3, 2015	11.93	12.02	11.80	11.82
4194	NYSE	CLS	Mon, Mar 2, 2015	11.78	12.00	11.75	11.95
4193	NYSE	CLS	Fri, Feb 27, 2015	11.94	11.94	11.74	11.78
4192	NYSE	CLS	Thu, Feb 26, 2015	11.88	12.02	11.85	11.92
4191	NYSE	CLS	Wed, Feb 25, 2015	12.05	12.12	11.91	11.93
4190	NYSE	CLS	Tue, Feb 24, 2015	11.93	12.17	11.92	12.07
4189	NYSE	CLS	Mon, Feb 23, 2015	11.94	12.07	11.83	11.99
4188	NYSE	CLS	Fri, Feb 20, 2015	11.96	12.10	11.76	11.96
4187	NYSE	CLS	Thu, Feb 19, 2015	11.84	11.94	11.81	11.87
4186	NYSE	CLS	Wed, Feb 18, 2015	11.97	12.09	11.89	11.97
4185	NYSE	CLS	Tue, Feb 17, 2015	12.00	12.09	11.93	12.02
4184	NYSE	CLS	Fri, Feb 13, 2015	11.88	12.06	11.88	11.98
4183	NYSE	CLS	Thu, Feb 12, 2015	11.87	11.94	11.80	11.88
4182	NYSE	CLS	Wed, Feb 11, 2015	11.67	11.84	11.65	11.71
4181	NYSE	CLS	Tue, Feb 10, 2015	11.74	11.80	11.65	11.71
4180	NYSE	CLS	Mon, Feb 9, 2015	11.63	11.94	11.61	11.66
4179	NYSE	CLS	Fri, Feb 6, 2015	11.68	11.84	11.55	11.63
4178	NYSE	CLS	Thu, Feb 5, 2015	11.29	11.67	11.26	11.61
4177	NYSE	CLS	Wed, Feb 4, 2015	11.26	11.38	11.15	11.20
4176	NYSE	CLS	Tue, Feb 3, 2015	11.18	11.45	11.13	11.31
4175	NYSE	CLS	Mon, Feb 2, 2015	11.28	11.33	11.06	11.17
4174	NYSE	CLS	Fri, Jan 30, 2015	11.04	11.29	10.92	11.19
4173	NYSE	CLS	Thu, Jan 29, 2015	10.96	11.20	10.67	11.18
4172	NYSE	CLS	Wed, Jan 28, 2015	11.15	11.16	10.82	10.85
4171	NYSE	CLS	Tue, Jan 27, 2015	11.13	11.25	11.05	11.16
4170	NYSE	CLS	Mon, Jan 26, 2015	11.24	11.36	11.20	11.23
4169	NYSE	CLS	Fri, Jan 23, 2015	11.26	11.30	11.18	11.24
4168	NYSE	CLS	Thu, Jan 22, 2015	11.22	11.35	11.13	11.29
4167	NYSE	CLS	Wed, Jan 21, 2015	11.30	11.54	11.20	11.27
4166	NYSE	CLS	Tue, Jan 20, 2015	11.45	11.50	11.29	11.31
4165	NYSE	CLS	Fri, Jan 16, 2015	11.38	11.52	11.38	11.41
4164	NYSE	CLS	Thu, Jan 15, 2015	11.58	11.63	11.41	11.41
4163	NYSE	CLS	Wed, Jan 14, 2015	11.55	11.65	11.40	11.53
4162	NYSE	CLS	Tue, Jan 13, 2015	11.52	11.79	11.52	11.61
4161	NYSE	CLS	Mon, Jan 12, 2015	11.44	11.52	11.23	11.49
4160	NYSE	CLS	Fri, Jan 9, 2015	11.52	11.58	11.40	11.44
4159	NYSE	CLS	Thu, Jan 8, 2015	11.59	11.67	11.50	11.54
4158	NYSE	CLS	Wed, Jan 7, 2015	11.48	11.60	11.30	11.51
4157	NYSE	CLS	Tue, Jan 6, 2015	11.55	11.60	11.39	11.43
4156	NYSE	CLS	Mon, Jan 5, 2015	11.73	11.73	11.47	11.58
4155	NYSE	CLS	Fri, Jan 2, 2015	11.77	11.95	11.65	11.73
4154	NYSE	CLS	Wed, Dec 31, 2014	11.79	11.94	11.70	11.74
4153	NYSE	CLS	Tue, Dec 30, 2014	11.79	11.86	11.68	11.79
4152	NYSE	CLS	Mon, Dec 29, 2014	11.85	11.91	11.77	11.83
4151	NYSE	CLS	Fri, Dec 26, 2014	11.83	11.92	11.77	11.78
4150	NYSE	CLS	Wed, Dec 24, 2014	11.62	11.85	11.62	11.82
4149	NYSE	CLS	Tue, Dec 23, 2014	11.52	11.71	11.50	11.64
4148	NYSE	CLS	Mon, Dec 22, 2014	11.56	11.57	11.43	11.52
4147	NYSE	CLS	Fri, Dec 19, 2014	11.62	11.67	11.43	11.45
4146	NYSE	CLS	Thu, Dec 18, 2014	11.63	11.80	11.43	11.60
4145	NYSE	CLS	Wed, Dec 17, 2014	11.43	11.55	11.32	11.47
4144	NYSE	CLS	Tue, Dec 16, 2014	11.06	11.47	11.06	11.37
4143	NYSE	CLS	Mon, Dec 15, 2014	11.26	11.37	10.97	11.11
4142	NYSE	CLS	Fri, Dec 12, 2014	11.45	11.57	11.19	11.21
4141	NYSE	CLS	Thu, Dec 11, 2014	11.07	11.70	11.07	11.54
4140	NYSE	CLS	Wed, Dec 10, 2014	10.92	11.07	10.89	11.00
4139	NYSE	CLS	Tue, Dec 9, 2014	10.45	10.98	10.45	10.96
4138	NYSE	CLS	Mon, Dec 8, 2014	10.90	10.92	10.58	10.60
4137	NYSE	CLS	Fri, Dec 5, 2014	10.92	10.96	10.85	10.93
4136	NYSE	CLS	Thu, Dec 4, 2014	10.85	10.95	10.74	10.89
4135	NYSE	CLS	Wed, Dec 3, 2014	10.50	10.85	10.48	10.83
4134	NYSE	CLS	Tue, Dec 2, 2014	10.44	10.56	10.44	10.50
4133	NYSE	CLS	Mon, Dec 1, 2014	10.76	10.79	10.46	10.47
4132	NYSE	CLS	Fri, Nov 28, 2014	10.89	10.94	10.75	10.76
4131	NYSE	CLS	Wed, Nov 26, 2014	10.93	11.01	10.87	10.98
4130	NYSE	CLS	Tue, Nov 25, 2014	11.00	11.04	10.87	10.90
4129	NYSE	CLS	Mon, Nov 24, 2014	10.89	11.07	10.86	10.93
4128	NYSE	CLS	Fri, Nov 21, 2014	10.79	11.00	10.79	10.88
4127	NYSE	CLS	Thu, Nov 20, 2014	10.90	10.93	10.68	10.70
4126	NYSE	CLS	Wed, Nov 19, 2014	10.96	11.02	10.88	10.93
4125	NYSE	CLS	Tue, Nov 18, 2014	11.05	11.11	10.96	10.96
4124	NYSE	CLS	Mon, Nov 17, 2014	10.99	11.13	10.94	11.00
4123	NYSE	CLS	Fri, Nov 14, 2014	10.86	11.11	10.83	10.99
4122	NYSE	CLS	Thu, Nov 13, 2014	11.00	11.09	11.00	11.07
4121	NYSE	CLS	Wed, Nov 12, 2014	10.92	11.13	10.90	11.06
4120	NYSE	CLS	Tue, Nov 11, 2014	11.09	11.09	10.93	10.93
4119	NYSE	CLS	Mon, Nov 10, 2014	11.07	11.27	10.98	11.05
4118	NYSE	CLS	Fri, Nov 7, 2014	11.09	11.19	11.05	11.11
4117	NYSE	CLS	Thu, Nov 6, 2014	10.97	11.12	10.81	11.06
4116	NYSE	CLS	Wed, Nov 5, 2014	11.15	11.20	10.95	10.99
4115	NYSE	CLS	Tue, Nov 4, 2014	10.95	11.13	10.86	11.06
4114	NYSE	CLS	Mon, Nov 3, 2014	10.98	11.07	10.96	10.99
4113	NYSE	CLS	Fri, Oct 31, 2014	10.92	11.11	10.84	10.98
4112	NYSE	CLS	Thu, Oct 30, 2014	10.63	10.92	10.63	10.79
4111	NYSE	CLS	Wed, Oct 29, 2014	10.59	10.83	10.59	10.67
4110	NYSE	CLS	Tue, Oct 28, 2014	10.62	10.68	10.46	10.63
4109	NYSE	CLS	Mon, Oct 27, 2014	10.39	10.55	10.28	10.48
4108	NYSE	CLS	Fri, Oct 24, 2014	10.30	10.51	10.29	10.42
4107	NYSE	CLS	Thu, Oct 23, 2014	9.96	10.34	9.92	10.28
4106	NYSE	CLS	Wed, Oct 22, 2014	9.87	10.12	9.74	9.88
4105	NYSE	CLS	Tue, Oct 21, 2014	9.79	10.03	9.79	9.99
4104	NYSE	CLS	Mon, Oct 20, 2014	9.65	9.84	9.59	9.75
4103	NYSE	CLS	Fri, Oct 17, 2014	9.63	9.82	9.63	9.69
4102	NYSE	CLS	Thu, Oct 16, 2014	9.20	9.59	9.20	9.56
4101	NYSE	CLS	Wed, Oct 15, 2014	9.37	9.49	9.27	9.38
4100	NYSE	CLS	Tue, Oct 14, 2014	9.46	9.63	9.36	9.49
4099	NYSE	CLS	Mon, Oct 13, 2014	9.61	9.66	9.39	9.39
4098	NYSE	CLS	Fri, Oct 10, 2014	9.98	9.98	9.51	9.56
4097	NYSE	CLS	Thu, Oct 9, 2014	10.09	10.15	9.94	9.97
4096	NYSE	CLS	Wed, Oct 8, 2014	10.08	10.12	9.88	10.09
4095	NYSE	CLS	Tue, Oct 7, 2014	10.08	10.28	10.04	10.08
4094	NYSE	CLS	Mon, Oct 6, 2014	10.09	10.20	10.05	10.16
4093	NYSE	CLS	Fri, Oct 3, 2014	9.92	10.07	9.92	10.04
4092	NYSE	CLS	Thu, Oct 2, 2014	10.01	10.03	9.86	9.94
4091	NYSE	CLS	Wed, Oct 1, 2014	10.10	10.22	9.99	10.04
4090	NYSE	CLS	Tue, Sep 30, 2014	10.05	10.20	10.01	10.15
4089	NYSE	CLS	Mon, Sep 29, 2014	10.06	10.17	9.96	10.12
4088	NYSE	CLS	Fri, Sep 26, 2014	10.15	10.27	10.13	10.16
4087	NYSE	CLS	Thu, Sep 25, 2014	10.45	10.45	10.14	10.16
4086	NYSE	CLS	Wed, Sep 24, 2014	10.38	10.47	10.26	10.44
4085	NYSE	CLS	Tue, Sep 23, 2014	10.08	10.44	10.06	10.39
4084	NYSE	CLS	Mon, Sep 22, 2014	10.51	10.62	10.08	10.09
4083	NYSE	CLS	Fri, Sep 19, 2014	10.78	10.82	10.27	10.36
4082	NYSE	CLS	Thu, Sep 18, 2014	10.75	10.80	10.64	10.77
4081	NYSE	CLS	Wed, Sep 17, 2014	10.73	10.83	10.68	10.72
4080	NYSE	CLS	Tue, Sep 16, 2014	10.72	10.78	10.63	10.73
4079	NYSE	CLS	Mon, Sep 15, 2014	10.79	10.79	10.71	10.76
4078	NYSE	CLS	Fri, Sep 12, 2014	10.79	10.83	10.71	10.79
4077	NYSE	CLS	Thu, Sep 11, 2014	10.70	10.89	10.70	10.82
4076	NYSE	CLS	Wed, Sep 10, 2014	10.81	10.85	10.75	10.80
4075	NYSE	CLS	Tue, Sep 9, 2014	10.82	10.85	10.71	10.81
4074	NYSE	CLS	Mon, Sep 8, 2014	10.94	11.02	10.83	10.85
4073	NYSE	CLS	Fri, Sep 5, 2014	11.00	11.04	10.93	10.98
4072	NYSE	CLS	Thu, Sep 4, 2014	10.95	11.12	10.95	11.01
4071	NYSE	CLS	Wed, Sep 3, 2014	11.04	11.05	10.91	10.96
4070	NYSE	CLS	Tue, Sep 2, 2014	11.02	11.09	10.92	10.96
4069	NYSE	CLS	Fri, Aug 29, 2014	10.93	11.05	10.92	11.01
4068	NYSE	CLS	Thu, Aug 28, 2014	10.90	10.97	10.86	10.92
4067	NYSE	CLS	Wed, Aug 27, 2014	10.92	11.01	10.92	10.96
4066	NYSE	CLS	Tue, Aug 26, 2014	10.91	10.97	10.87	10.91
4065	NYSE	CLS	Mon, Aug 25, 2014	10.82	10.94	10.76	10.91
4064	NYSE	CLS	Fri, Aug 22, 2014	10.94	10.94	10.74	10.76
4063	NYSE	CLS	Thu, Aug 21, 2014	10.93	11.02	10.90	10.92
4062	NYSE	CLS	Wed, Aug 20, 2014	10.86	11.07	10.86	10.92
4061	NYSE	CLS	Tue, Aug 19, 2014	10.85	10.92	10.85	10.88
4060	NYSE	CLS	Mon, Aug 18, 2014	10.78	10.95	10.76	10.88
4059	NYSE	CLS	Fri, Aug 15, 2014	10.81	10.85	10.55	10.73
4058	NYSE	CLS	Thu, Aug 14, 2014	10.96	11.02	10.74	10.77
4057	NYSE	CLS	Wed, Aug 13, 2014	10.69	10.93	10.69	10.92
4056	NYSE	CLS	Tue, Aug 12, 2014	10.70	10.73	10.53	10.68
4055	NYSE	CLS	Mon, Aug 11, 2014	10.48	10.73	10.45	10.69
4054	NYSE	CLS	Fri, Aug 8, 2014	10.38	10.43	10.24	10.38
4053	NYSE	CLS	Thu, Aug 7, 2014	10.41	10.49	10.32	10.39
4052	NYSE	CLS	Wed, Aug 6, 2014	10.14	10.42	10.09	10.42
4051	NYSE	CLS	Tue, Aug 5, 2014	10.46	10.52	10.09	10.20
4050	NYSE	CLS	Mon, Aug 4, 2014	10.49	10.54	10.36	10.49
4049	NYSE	CLS	Fri, Aug 1, 2014	10.70	10.78	10.43	10.44
4048	NYSE	CLS	Thu, Jul 31, 2014	10.84	10.88	10.66	10.73
4047	NYSE	CLS	Wed, Jul 30, 2014	10.89	11.01	10.85	10.95
4046	NYSE	CLS	Tue, Jul 29, 2014	10.95	11.04	10.74	10.83
4045	NYSE	CLS	Mon, Jul 28, 2014	11.24	11.29	10.95	10.99
4044	NYSE	CLS	Fri, Jul 25, 2014	11.16	11.54	11.14	11.24
4043	NYSE	CLS	Thu, Jul 24, 2014	11.34	11.37	11.10	11.18
4042	NYSE	CLS	Wed, Jul 23, 2014	11.64	11.65	11.31	11.33
4041	NYSE	CLS	Tue, Jul 22, 2014	11.84	11.86	11.59	11.68
4040	NYSE	CLS	Mon, Jul 21, 2014	12.08	12.10	11.89	11.90
4039	NYSE	CLS	Fri, Jul 18, 2014	12.00	12.12	11.95	12.09
4038	NYSE	CLS	Thu, Jul 17, 2014	12.06	12.16	11.93	11.97
4037	NYSE	CLS	Wed, Jul 16, 2014	12.22	12.25	12.03	12.06
4036	NYSE	CLS	Tue, Jul 15, 2014	12.32	12.39	12.16	12.20
4035	NYSE	CLS	Mon, Jul 14, 2014	12.49	12.55	12.30	12.34
4034	NYSE	CLS	Fri, Jul 11, 2014	12.18	12.41	12.15	12.39
4033	NYSE	CLS	Thu, Jul 10, 2014	12.30	12.35	12.24	12.25
4032	NYSE	CLS	Wed, Jul 9, 2014	12.50	12.50	12.33	12.42
4031	NYSE	CLS	Tue, Jul 8, 2014	12.54	12.54	12.35	12.44
4030	NYSE	CLS	Mon, Jul 7, 2014	12.61	12.64	12.51	12.56
4029	NYSE	CLS	Thu, Jul 3, 2014	12.77	12.84	12.72	12.81
4028	NYSE	CLS	Wed, Jul 2, 2014	12.88	12.95	12.75	12.76
4027	NYSE	CLS	Tue, Jul 1, 2014	12.56	12.99	12.55	12.93
4026	NYSE	CLS	Mon, Jun 30, 2014	12.51	12.62	12.39	12.56
4025	NYSE	CLS	Fri, Jun 27, 2014	12.52	12.61	12.50	12.55
4024	NYSE	CLS	Thu, Jun 26, 2014	12.43	12.57	12.43	12.53
4023	NYSE	CLS	Wed, Jun 25, 2014	12.40	12.48	12.29	12.46
4022	NYSE	CLS	Tue, Jun 24, 2014	12.51	12.78	12.36	12.41
4021	NYSE	CLS	Mon, Jun 23, 2014	12.58	12.81	12.51	12.79
4020	NYSE	CLS	Fri, Jun 20, 2014	12.66	13.01	12.52	12.53
4019	NYSE	CLS	Thu, Jun 19, 2014	12.29	12.68	12.24	12.65
4018	NYSE	CLS	Wed, Jun 18, 2014	12.11	12.28	12.03	12.24
4017	NYSE	CLS	Tue, Jun 17, 2014	12.12	12.15	12.07	12.09
4016	NYSE	CLS	Mon, Jun 16, 2014	12.00	12.15	11.99	12.14
4015	NYSE	CLS	Fri, Jun 13, 2014	11.97	12.11	11.97	12.01
4014	NYSE	CLS	Thu, Jun 12, 2014	11.99	12.02	11.94	11.97
4013	NYSE	CLS	Wed, Jun 11, 2014	12.09	12.09	11.92	11.95
4012	NYSE	CLS	Tue, Jun 10, 2014	11.92	12.10	11.92	12.05
4011	NYSE	CLS	Mon, Jun 9, 2014	11.74	12.02	11.74	11.94
4010	NYSE	CLS	Fri, Jun 6, 2014	11.75	11.77	11.71	11.75
4009	NYSE	CLS	Thu, Jun 5, 2014	11.64	11.77	11.56	11.74
4008	NYSE	CLS	Wed, Jun 4, 2014	11.53	11.67	11.46	11.64
4007	NYSE	CLS	Tue, Jun 3, 2014	11.73	11.81	11.53	11.55
4006	NYSE	CLS	Mon, Jun 2, 2014	11.80	11.88	11.74	11.75
4005	NYSE	CLS	Fri, May 30, 2014	11.87	11.90	11.83	11.85
4004	NYSE	CLS	Thu, May 29, 2014	11.85	11.89	11.82	11.85
4003	NYSE	CLS	Wed, May 28, 2014	11.79	11.86	11.76	11.86
4002	NYSE	CLS	Tue, May 27, 2014	11.62	11.86	11.60	11.78
4001	NYSE	CLS	Fri, May 23, 2014	11.42	11.55	11.42	11.53
4000	NYSE	CLS	Thu, May 22, 2014	11.37	11.51	11.37	11.48
3999	NYSE	CLS	Wed, May 21, 2014	11.21	11.38	11.16	11.37
3998	NYSE	CLS	Tue, May 20, 2014	11.36	11.36	11.04	11.15
3997	NYSE	CLS	Mon, May 19, 2014	11.32	11.45	11.32	11.38
3996	NYSE	CLS	Fri, May 16, 2014	11.25	11.34	11.22	11.31
3995	NYSE	CLS	Thu, May 15, 2014	11.33	11.45	11.23	11.28
3994	NYSE	CLS	Wed, May 14, 2014	11.57	11.57	11.30	11.31
3993	NYSE	CLS	Tue, May 13, 2014	11.43	11.60	11.41	11.55
3992	NYSE	CLS	Mon, May 12, 2014	11.36	11.40	11.27	11.38
3991	NYSE	CLS	Fri, May 9, 2014	11.22	11.34	11.18	11.27
3990	NYSE	CLS	Thu, May 8, 2014	11.34	11.50	11.22	11.26
3989	NYSE	CLS	Wed, May 7, 2014	11.46	11.46	11.24	11.35
3988	NYSE	CLS	Tue, May 6, 2014	11.60	11.63	11.35	11.44
3987	NYSE	CLS	Mon, May 5, 2014	11.39	11.67	11.36	11.60
3986	NYSE	CLS	Fri, May 2, 2014	11.27	11.46	11.27	11.42
3985	NYSE	CLS	Thu, May 1, 2014	11.12	11.46	11.12	11.30
3984	NYSE	CLS	Wed, Apr 30, 2014	11.10	11.22	11.09	11.10
3983	NYSE	CLS	Tue, Apr 29, 2014	11.22	11.29	11.11	11.14
3982	NYSE	CLS	Mon, Apr 28, 2014	11.15	11.27	11.11	11.15
3981	NYSE	CLS	Fri, Apr 25, 2014	11.13	11.27	11.11	11.16
3980	NYSE	CLS	Thu, Apr 24, 2014	11.10	11.18	10.94	11.17
3979	NYSE	CLS	Wed, Apr 23, 2014	10.86	11.15	10.86	11.08
3978	NYSE	CLS	Tue, Apr 22, 2014	10.91	11.00	10.82	10.93
3977	NYSE	CLS	Mon, Apr 21, 2014	10.80	10.95	10.73	10.88
3976	NYSE	CLS	Thu, Apr 17, 2014	10.87	10.90	10.70	10.75
3975	NYSE	CLS	Wed, Apr 16, 2014	10.60	10.91	10.60	10.84
3974	NYSE	CLS	Tue, Apr 15, 2014	10.54	10.69	10.41	10.51
3973	NYSE	CLS	Mon, Apr 14, 2014	10.71	10.72	10.49	10.58
3972	NYSE	CLS	Fri, Apr 11, 2014	10.81	10.84	10.62	10.65
3971	NYSE	CLS	Thu, Apr 10, 2014	11.04	11.04	10.87	10.89
3970	NYSE	CLS	Wed, Apr 9, 2014	10.91	11.09	10.88	11.05
3969	NYSE	CLS	Tue, Apr 8, 2014	10.74	11.01	10.74	10.90
3968	NYSE	CLS	Mon, Apr 7, 2014	10.98	11.06	10.71	10.75
3967	NYSE	CLS	Fri, Apr 4, 2014	11.12	11.19	10.94	11.00
3966	NYSE	CLS	Thu, Apr 3, 2014	11.23	11.23	11.04	11.05
3965	NYSE	CLS	Wed, Apr 2, 2014	11.10	11.23	11.09	11.19
3964	NYSE	CLS	Tue, Apr 1, 2014	10.95	11.11	10.89	11.07
3963	NYSE	CLS	Mon, Mar 31, 2014	10.69	10.96	10.60	10.95
3962	NYSE	CLS	Fri, Mar 28, 2014	10.49	10.73	10.43	10.65
3961	NYSE	CLS	Thu, Mar 27, 2014	10.27	10.46	10.15	10.45
3960	NYSE	CLS	Wed, Mar 26, 2014	10.45	10.49	10.25	10.26
3959	NYSE	CLS	Tue, Mar 25, 2014	10.09	10.47	10.09	10.43
3958	NYSE	CLS	Mon, Mar 24, 2014	10.04	10.07	9.87	10.05
3957	NYSE	CLS	Fri, Mar 21, 2014	10.00	10.17	9.99	10.02
3956	NYSE	CLS	Thu, Mar 20, 2014	9.91	10.00	9.85	9.97
3955	NYSE	CLS	Wed, Mar 19, 2014	9.86	9.98	9.80	9.93
3954	NYSE	CLS	Tue, Mar 18, 2014	9.82	9.90	9.80	9.87
3953	NYSE	CLS	Mon, Mar 17, 2014	9.78	9.83	9.73	9.81
3952	NYSE	CLS	Fri, Mar 14, 2014	9.70	9.84	9.70	9.75
3951	NYSE	CLS	Thu, Mar 13, 2014	9.77	9.79	9.67	9.69
3950	NYSE	CLS	Wed, Mar 12, 2014	9.66	9.78	9.64	9.75
3949	NYSE	CLS	Tue, Mar 11, 2014	9.87	9.90	9.72	9.75
3948	NYSE	CLS	Mon, Mar 10, 2014	9.89	10.02	9.83	9.90
3947	NYSE	CLS	Fri, Mar 7, 2014	9.89	10.08	9.85	9.90
3946	NYSE	CLS	Thu, Mar 6, 2014	9.95	10.05	9.90	9.91
3945	NYSE	CLS	Wed, Mar 5, 2014	10.06	10.06	9.90	9.91
3944	NYSE	CLS	Tue, Mar 4, 2014	9.84	10.14	9.79	10.05
3943	NYSE	CLS	Mon, Mar 3, 2014	9.71	9.81	9.69	9.74
3942	NYSE	CLS	Fri, Feb 28, 2014	9.64	9.87	9.64	9.81
3941	NYSE	CLS	Thu, Feb 27, 2014	9.61	9.64	9.56	9.61
3940	NYSE	CLS	Wed, Feb 26, 2014	9.50	9.72	9.47	9.65
3939	NYSE	CLS	Tue, Feb 25, 2014	9.55	9.60	9.46	9.50
3938	NYSE	CLS	Mon, Feb 24, 2014	9.51	9.62	9.49	9.58
3937	NYSE	CLS	Fri, Feb 21, 2014	9.45	9.52	9.41	9.47
3936	NYSE	CLS	Thu, Feb 20, 2014	9.43	9.52	9.41	9.46
3935	NYSE	CLS	Wed, Feb 19, 2014	9.49	9.57	9.39	9.40
3934	NYSE	CLS	Tue, Feb 18, 2014	9.70	9.78	9.49	9.50
3933	NYSE	CLS	Fri, Feb 14, 2014	9.44	9.69	9.38	9.66
3932	NYSE	CLS	Thu, Feb 13, 2014	9.40	9.46	9.30	9.42
3931	NYSE	CLS	Wed, Feb 12, 2014	9.41	9.50	9.33	9.43
3930	NYSE	CLS	Tue, Feb 11, 2014	9.24	9.41	9.24	9.38
3929	NYSE	CLS	Mon, Feb 10, 2014	9.34	9.35	9.20	9.25
3928	NYSE	CLS	Fri, Feb 7, 2014	9.36	9.43	9.29	9.31
3927	NYSE	CLS	Thu, Feb 6, 2014	9.12	9.35	9.10	9.32
3926	NYSE	CLS	Wed, Feb 5, 2014	9.18	9.22	9.05	9.12
3925	NYSE	CLS	Tue, Feb 4, 2014	9.27	9.30	9.16	9.19
3924	NYSE	CLS	Mon, Feb 3, 2014	9.88	9.89	9.15	9.23
3923	NYSE	CLS	Fri, Jan 31, 2014	10.10	10.33	9.90	9.92
3922	NYSE	CLS	Thu, Jan 30, 2014	10.02	10.11	9.90	10.05
3921	NYSE	CLS	Wed, Jan 29, 2014	9.76	9.99	9.76	9.93
3920	NYSE	CLS	Tue, Jan 28, 2014	10.10	10.10	9.81	9.85
3919	NYSE	CLS	Mon, Jan 27, 2014	10.12	10.31	10.02	10.10
3918	NYSE	CLS	Fri, Jan 24, 2014	10.32	10.32	10.07	10.13
3917	NYSE	CLS	Thu, Jan 23, 2014	10.29	10.35	10.20	10.34
3916	NYSE	CLS	Wed, Jan 22, 2014	10.43	10.49	10.26	10.31
3915	NYSE	CLS	Tue, Jan 21, 2014	10.49	10.49	10.41	10.48
3914	NYSE	CLS	Fri, Jan 17, 2014	10.43	10.51	10.41	10.46
3913	NYSE	CLS	Thu, Jan 16, 2014	10.48	10.55	10.43	10.48
3912	NYSE	CLS	Wed, Jan 15, 2014	10.43	10.52	10.43	10.50
3911	NYSE	CLS	Tue, Jan 14, 2014	10.39	10.50	10.29	10.47
3910	NYSE	CLS	Mon, Jan 13, 2014	10.37	10.52	10.30	10.34
3909	NYSE	CLS	Fri, Jan 10, 2014	10.40	10.50	10.37	10.44
3908	NYSE	CLS	Thu, Jan 9, 2014	10.51	10.51	10.34	10.37
3907	NYSE	CLS	Wed, Jan 8, 2014	10.66	10.66	10.49	10.51
3906	NYSE	CLS	Tue, Jan 7, 2014	10.64	10.66	10.51	10.65
3905	NYSE	CLS	Mon, Jan 6, 2014	10.51	10.65	10.42	10.60
3904	NYSE	CLS	Fri, Jan 3, 2014	10.37	10.63	10.37	10.45
3903	NYSE	CLS	Thu, Jan 2, 2014	10.35	10.37	10.25	10.32
3902	NYSE	CLS	Tue, Dec 31, 2013	10.37	10.51	10.37	10.40
3901	NYSE	CLS	Mon, Dec 30, 2013	10.24	10.42	10.24	10.38
3900	NYSE	CLS	Fri, Dec 27, 2013	10.21	10.27	10.11	10.25
3899	NYSE	CLS	Thu, Dec 26, 2013	10.16	10.27	10.11	10.24
3898	NYSE	CLS	Tue, Dec 24, 2013	10.09	10.20	10.05	10.20
3897	NYSE	CLS	Mon, Dec 23, 2013	10.04	10.08	9.87	10.06
3896	NYSE	CLS	Fri, Dec 20, 2013	9.89	10.05	9.85	10.02
3895	NYSE	CLS	Thu, Dec 19, 2013	10.09	10.09	9.87	9.89
3894	NYSE	CLS	Wed, Dec 18, 2013	10.15	10.19	9.85	10.09
3893	NYSE	CLS	Tue, Dec 17, 2013	10.22	10.32	10.17	10.26
3892	NYSE	CLS	Mon, Dec 16, 2013	9.94	10.28	9.94	10.22
3891	NYSE	CLS	Fri, Dec 13, 2013	9.88	9.96	9.85	9.92
3890	NYSE	CLS	Thu, Dec 12, 2013	9.94	9.95	9.78	9.89
3889	NYSE	CLS	Wed, Dec 11, 2013	10.09	10.09	9.90	9.90
3888	NYSE	CLS	Tue, Dec 10, 2013	10.07	10.19	10.05	10.06
3887	NYSE	CLS	Mon, Dec 9, 2013	10.22	10.29	10.06	10.09
3886	NYSE	CLS	Fri, Dec 6, 2013	10.25	10.32	10.19	10.25
3885	NYSE	CLS	Thu, Dec 5, 2013	10.11	10.27	10.10	10.20
3884	NYSE	CLS	Wed, Dec 4, 2013	10.03	10.28	9.98	10.10
3883	NYSE	CLS	Tue, Dec 3, 2013	10.04	10.08	9.83	10.00
3882	NYSE	CLS	Mon, Dec 2, 2013	10.11	10.14	10.04	10.09
3881	NYSE	CLS	Fri, Nov 29, 2013	10.16	10.18	10.10	10.10
3880	NYSE	CLS	Wed, Nov 27, 2013	10.09	10.09	9.96	9.98
3879	NYSE	CLS	Tue, Nov 26, 2013	10.03	10.08	9.95	10.00
3878	NYSE	CLS	Mon, Nov 25, 2013	9.98	10.12	9.92	10.05
3877	NYSE	CLS	Fri, Nov 22, 2013	10.07	10.09	9.93	9.98
3876	NYSE	CLS	Thu, Nov 21, 2013	9.70	10.05	9.49	10.03
3875	NYSE	CLS	Wed, Nov 20, 2013	9.90	9.93	9.49	9.56
3874	NYSE	CLS	Tue, Nov 19, 2013	10.07	10.09	9.88	9.90
3873	NYSE	CLS	Mon, Nov 18, 2013	10.27	10.27	10.04	10.07
3872	NYSE	CLS	Fri, Nov 15, 2013	10.11	10.23	10.06	10.22
3871	NYSE	CLS	Thu, Nov 14, 2013	10.41	10.41	10.09	10.11
3870	NYSE	CLS	Wed, Nov 13, 2013	10.57	10.61	10.48	10.49
3869	NYSE	CLS	Tue, Nov 12, 2013	10.64	10.69	10.58	10.59
3868	NYSE	CLS	Mon, Nov 11, 2013	10.64	10.70	10.59	10.70
3867	NYSE	CLS	Fri, Nov 8, 2013	10.64	10.70	10.57	10.69
3866	NYSE	CLS	Thu, Nov 7, 2013	10.81	10.91	10.63	10.66
3865	NYSE	CLS	Wed, Nov 6, 2013	10.88	10.93	10.77	10.81
3864	NYSE	CLS	Tue, Nov 5, 2013	11.04	11.04	10.74	10.84
3863	NYSE	CLS	Mon, Nov 4, 2013	10.79	11.09	10.79	11.06
3862	NYSE	CLS	Fri, Nov 1, 2013	10.99	11.02	10.73	10.79
3861	NYSE	CLS	Thu, Oct 31, 2013	10.97	11.12	10.96	10.96
3860	NYSE	CLS	Wed, Oct 30, 2013	11.00	11.08	10.90	10.98
3859	NYSE	CLS	Tue, Oct 29, 2013	11.09	11.19	10.99	11.05
3858	NYSE	CLS	Mon, Oct 28, 2013	11.26	11.27	11.09	11.13
3857	NYSE	CLS	Fri, Oct 25, 2013	11.28	11.41	11.11	11.23
3856	NYSE	CLS	Thu, Oct 24, 2013	11.23	11.39	11.20	11.29
3855	NYSE	CLS	Wed, Oct 23, 2013	10.61	11.42	10.61	11.27
3854	NYSE	CLS	Tue, Oct 22, 2013	10.76	10.77	10.35	10.49
3853	NYSE	CLS	Mon, Oct 21, 2013	10.84	10.99	10.67	10.76
3852	NYSE	CLS	Fri, Oct 18, 2013	11.21	11.21	11.04	11.08
3851	NYSE	CLS	Thu, Oct 17, 2013	11.10	11.23	11.10	11.18
3850	NYSE	CLS	Wed, Oct 16, 2013	11.12	11.23	11.08	11.19
3849	NYSE	CLS	Tue, Oct 15, 2013	11.14	11.20	11.04	11.07
3848	NYSE	CLS	Mon, Oct 14, 2013	11.13	11.25	11.13	11.20
3847	NYSE	CLS	Fri, Oct 11, 2013	11.06	11.18	10.94	11.16
3846	NYSE	CLS	Thu, Oct 10, 2013	11.00	11.06	10.91	11.01
3845	NYSE	CLS	Wed, Oct 9, 2013	10.90	11.00	10.85	10.92
3844	NYSE	CLS	Tue, Oct 8, 2013	10.99	11.10	10.79	10.90
3843	NYSE	CLS	Mon, Oct 7, 2013	11.11	11.16	10.98	10.99
3842	NYSE	CLS	Fri, Oct 4, 2013	11.02	11.22	11.01	11.16
3841	NYSE	CLS	Thu, Oct 3, 2013	11.10	11.17	10.95	11.04
3840	NYSE	CLS	Wed, Oct 2, 2013	11.18	11.29	11.12	11.13
3839	NYSE	CLS	Tue, Oct 1, 2013	11.03	11.50	11.00	11.31
3838	NYSE	CLS	Mon, Sep 30, 2013	11.11	11.26	11.03	11.03
3837	NYSE	CLS	Fri, Sep 27, 2013	11.23	11.31	11.14	11.22
3836	NYSE	CLS	Thu, Sep 26, 2013	11.20	11.31	11.20	11.27
3835	NYSE	CLS	Wed, Sep 25, 2013	11.15	11.39	11.15	11.23
3834	NYSE	CLS	Tue, Sep 24, 2013	10.96	11.23	10.96	11.15
3833	NYSE	CLS	Mon, Sep 23, 2013	10.82	11.01	10.82	10.97
3832	NYSE	CLS	Fri, Sep 20, 2013	11.02	11.04	10.89	10.89
3831	NYSE	CLS	Thu, Sep 19, 2013	11.03	11.09	10.99	11.00
3830	NYSE	CLS	Wed, Sep 18, 2013	11.11	11.19	10.96	11.08
3829	NYSE	CLS	Tue, Sep 17, 2013	11.24	11.32	11.10	11.13
3828	NYSE	CLS	Mon, Sep 16, 2013	11.22	11.24	11.14	11.21
3827	NYSE	CLS	Fri, Sep 13, 2013	11.17	11.24	11.08	11.12
3826	NYSE	CLS	Thu, Sep 12, 2013	11.18	11.26	11.11	11.14
3825	NYSE	CLS	Wed, Sep 11, 2013	11.00	11.21	10.91	11.19
3824	NYSE	CLS	Tue, Sep 10, 2013	11.26	11.26	11.03	11.05
3823	NYSE	CLS	Mon, Sep 9, 2013	11.06	11.21	11.02	11.18
3822	NYSE	CLS	Fri, Sep 6, 2013	11.17	11.25	10.98	10.98
3821	NYSE	CLS	Thu, Sep 5, 2013	10.95	11.20	10.95	11.08
3820	NYSE	CLS	Wed, Sep 4, 2013	10.88	11.00	10.85	10.94
3819	NYSE	CLS	Tue, Sep 3, 2013	10.70	10.89	10.70	10.85
3818	NYSE	CLS	Fri, Aug 30, 2013	10.79	10.79	10.57	10.61
3817	NYSE	CLS	Thu, Aug 29, 2013	10.72	10.83	10.67	10.75
3816	NYSE	CLS	Wed, Aug 28, 2013	10.21	10.84	10.21	10.70
3815	NYSE	CLS	Tue, Aug 27, 2013	10.41	10.46	10.19	10.20
3814	NYSE	CLS	Mon, Aug 26, 2013	10.74	10.75	10.48	10.51
3813	NYSE	CLS	Fri, Aug 23, 2013	10.71	10.82	10.68	10.77
3812	NYSE	CLS	Thu, Aug 22, 2013	10.73	10.85	10.66	10.72
3811	NYSE	CLS	Wed, Aug 21, 2013	10.75	10.77	10.61	10.70
3810	NYSE	CLS	Tue, Aug 20, 2013	10.67	10.94	10.63	10.81
3809	NYSE	CLS	Mon, Aug 19, 2013	10.76	10.76	10.58	10.64
3808	NYSE	CLS	Fri, Aug 16, 2013	10.69	10.80	10.67	10.75
3807	NYSE	CLS	Thu, Aug 15, 2013	10.84	10.90	10.65	10.70
3806	NYSE	CLS	Wed, Aug 14, 2013	10.98	11.00	10.89	10.92
3805	NYSE	CLS	Tue, Aug 13, 2013	10.76	11.08	10.73	10.98
3804	NYSE	CLS	Mon, Aug 12, 2013	10.95	11.07	10.74	10.78
3803	NYSE	CLS	Fri, Aug 9, 2013	11.09	11.20	10.97	11.06
3802	NYSE	CLS	Thu, Aug 8, 2013	10.93	11.17	10.93	11.13
3801	NYSE	CLS	Wed, Aug 7, 2013	11.04	11.06	10.81	10.87
3800	NYSE	CLS	Tue, Aug 6, 2013	10.87	11.30	10.84	11.08
3799	NYSE	CLS	Mon, Aug 5, 2013	10.79	10.96	10.71	10.89
3798	NYSE	CLS	Fri, Aug 2, 2013	10.70	10.83	10.63	10.68
3797	NYSE	CLS	Thu, Aug 1, 2013	10.64	10.84	10.57	10.75
3796	NYSE	CLS	Wed, Jul 31, 2013	10.46	10.61	10.42	10.58
3795	NYSE	CLS	Tue, Jul 30, 2013	10.22	10.63	10.22	10.42
3794	NYSE	CLS	Mon, Jul 29, 2013	10.40	10.49	10.17	10.21
3793	NYSE	CLS	Fri, Jul 26, 2013	9.68	10.41	9.63	10.11
3792	NYSE	CLS	Thu, Jul 25, 2013	9.32	9.53	9.30	9.52
3791	NYSE	CLS	Wed, Jul 24, 2013	9.37	9.43	9.32	9.34
3790	NYSE	CLS	Tue, Jul 23, 2013	9.36	9.45	9.34	9.36
3789	NYSE	CLS	Mon, Jul 22, 2013	9.33	9.39	9.27	9.32
3788	NYSE	CLS	Fri, Jul 19, 2013	9.20	9.32	9.14	9.30
3787	NYSE	CLS	Thu, Jul 18, 2013	9.00	9.25	8.83	9.25
3786	NYSE	CLS	Wed, Jul 17, 2013	9.22	9.27	8.96	8.99
3785	NYSE	CLS	Tue, Jul 16, 2013	9.19	9.22	9.12	9.20
3784	NYSE	CLS	Mon, Jul 15, 2013	9.44	9.45	9.15	9.18
3783	NYSE	CLS	Fri, Jul 12, 2013	9.40	9.44	9.39	9.42
3782	NYSE	CLS	Thu, Jul 11, 2013	9.46	9.46	9.33	9.41
3781	NYSE	CLS	Wed, Jul 10, 2013	9.34	9.37	9.29	9.33
3780	NYSE	CLS	Tue, Jul 9, 2013	9.39	9.41	9.28	9.32
3779	NYSE	CLS	Mon, Jul 8, 2013	9.35	9.39	9.29	9.33
3778	NYSE	CLS	Fri, Jul 5, 2013	9.49	9.49	9.23	9.35
3777	NYSE	CLS	Wed, Jul 3, 2013	9.39	9.48	9.39	9.48
3776	NYSE	CLS	Tue, Jul 2, 2013	9.47	9.54	9.34	9.43
3775	NYSE	CLS	Mon, Jul 1, 2013	9.46	9.62	9.46	9.52
3774	NYSE	CLS	Fri, Jun 28, 2013	9.42	9.48	9.37	9.45
3773	NYSE	CLS	Thu, Jun 27, 2013	9.40	9.55	9.40	9.50
3772	NYSE	CLS	Wed, Jun 26, 2013	9.47	9.50	9.31	9.36
3771	NYSE	CLS	Tue, Jun 25, 2013	9.07	9.42	9.06	9.40
3770	NYSE	CLS	Mon, Jun 24, 2013	8.99	9.12	8.89	9.03
3769	NYSE	CLS	Fri, Jun 21, 2013	9.24	9.35	9.10	9.13
3768	NYSE	CLS	Thu, Jun 20, 2013	9.32	9.39	9.18	9.25
3767	NYSE	CLS	Wed, Jun 19, 2013	9.57	9.65	9.40	9.48
3766	NYSE	CLS	Tue, Jun 18, 2013	9.71	9.78	9.54	9.61
3765	NYSE	CLS	Mon, Jun 17, 2013	9.66	9.98	9.66	9.80
3764	NYSE	CLS	Fri, Jun 14, 2013	9.63	9.70	9.58	9.66
3763	NYSE	CLS	Thu, Jun 13, 2013	9.42	9.68	9.38	9.62
3762	NYSE	CLS	Wed, Jun 12, 2013	9.64	9.70	9.39	9.41
3761	NYSE	CLS	Tue, Jun 11, 2013	9.49	9.63	9.45	9.56
3760	NYSE	CLS	Mon, Jun 10, 2013	9.58	9.58	9.47	9.57
3759	NYSE	CLS	Fri, Jun 7, 2013	9.53	9.64	9.50	9.53
3758	NYSE	CLS	Thu, Jun 6, 2013	9.29	9.56	9.17	9.49
3757	NYSE	CLS	Wed, Jun 5, 2013	9.36	9.46	9.24	9.27
3756	NYSE	CLS	Tue, Jun 4, 2013	9.59	9.67	9.34	9.41
3755	NYSE	CLS	Mon, Jun 3, 2013	9.28	9.65	9.27	9.63
3754	NYSE	CLS	Fri, May 31, 2013	9.30	9.37	9.18	9.25
3753	NYSE	CLS	Thu, May 30, 2013	9.20	9.44	9.18	9.33
3752	NYSE	CLS	Wed, May 29, 2013	9.23	9.32	9.12	9.19
3751	NYSE	CLS	Tue, May 28, 2013	9.07	9.35	9.04	9.24
3750	NYSE	CLS	Fri, May 24, 2013	9.06	9.10	8.92	9.00
3749	NYSE	CLS	Thu, May 23, 2013	9.02	9.24	8.90	9.13
3748	NYSE	CLS	Wed, May 22, 2013	9.26	9.31	9.00	9.03
3747	NYSE	CLS	Tue, May 21, 2013	9.15	9.28	9.15	9.25
3746	NYSE	CLS	Mon, May 20, 2013	9.09	9.22	9.07	9.12
3745	NYSE	CLS	Fri, May 17, 2013	9.09	9.21	9.05	9.15
3744	NYSE	CLS	Thu, May 16, 2013	8.99	9.33	8.97	9.13
3743	NYSE	CLS	Wed, May 15, 2013	8.65	9.01	8.65	8.93
3742	NYSE	CLS	Tue, May 14, 2013	8.66	8.71	8.56	8.70
3741	NYSE	CLS	Mon, May 13, 2013	8.60	8.72	8.60	8.70
3740	NYSE	CLS	Fri, May 10, 2013	8.51	8.62	8.49	8.60
3739	NYSE	CLS	Thu, May 9, 2013	8.51	8.58	8.51	8.53
3738	NYSE	CLS	Wed, May 8, 2013	8.55	8.63	8.52	8.55
3737	NYSE	CLS	Tue, May 7, 2013	8.51	8.58	8.42	8.55
3736	NYSE	CLS	Mon, May 6, 2013	8.47	8.50	8.39	8.48
3735	NYSE	CLS	Fri, May 3, 2013	8.45	8.47	8.35	8.44
3734	NYSE	CLS	Thu, May 2, 2013	8.50	8.50	8.33	8.41
3733	NYSE	CLS	Wed, May 1, 2013	8.61	8.62	8.44	8.45
3732	NYSE	CLS	Tue, Apr 30, 2013	8.35	8.67	8.29	8.64
3731	NYSE	CLS	Mon, Apr 29, 2013	8.54	8.57	8.33	8.34
3730	NYSE	CLS	Fri, Apr 26, 2013	8.33	8.51	8.33	8.49
3729	NYSE	CLS	Thu, Apr 25, 2013	8.24	8.39	8.22	8.33
3728	NYSE	CLS	Wed, Apr 24, 2013	8.00	8.28	8.00	8.20
3727	NYSE	CLS	Tue, Apr 23, 2013	7.73	8.09	7.71	8.08
3726	NYSE	CLS	Mon, Apr 22, 2013	7.69	7.76	7.60	7.65
3725	NYSE	CLS	Fri, Apr 19, 2013	7.72	7.74	7.63	7.70
3724	NYSE	CLS	Thu, Apr 18, 2013	7.84	7.89	7.63	7.72
3723	NYSE	CLS	Wed, Apr 17, 2013	7.95	7.95	7.75	7.82
3722	NYSE	CLS	Tue, Apr 16, 2013	7.98	8.02	7.85	8.00
3721	NYSE	CLS	Mon, Apr 15, 2013	8.12	8.19	7.89	7.89
3720	NYSE	CLS	Fri, Apr 12, 2013	8.26	8.30	8.13	8.23
3719	NYSE	CLS	Thu, Apr 11, 2013	8.33	8.36	8.24	8.33
3718	NYSE	CLS	Wed, Apr 10, 2013	8.19	8.31	8.19	8.31
3717	NYSE	CLS	Tue, Apr 9, 2013	8.03	8.21	8.00	8.16
3716	NYSE	CLS	Mon, Apr 8, 2013	7.92	8.04	7.83	8.00
3715	NYSE	CLS	Fri, Apr 5, 2013	7.97	7.98	7.86	7.94
3714	NYSE	CLS	Thu, Apr 4, 2013	8.14	8.18	8.03	8.07
3713	NYSE	CLS	Wed, Apr 3, 2013	8.03	8.18	8.00	8.14
3712	NYSE	CLS	Tue, Apr 2, 2013	7.94	8.12	7.91	8.02
3711	NYSE	CLS	Mon, Apr 1, 2013	8.10	8.15	7.89	7.92
3710	NYSE	CLS	Thu, Mar 28, 2013	8.18	8.23	8.07	8.09
3709	NYSE	CLS	Wed, Mar 27, 2013	8.16	8.25	8.12	8.20
3708	NYSE	CLS	Tue, Mar 26, 2013	8.15	8.27	8.12	8.21
3707	NYSE	CLS	Mon, Mar 25, 2013	8.10	8.24	8.09	8.13
3706	NYSE	CLS	Fri, Mar 22, 2013	8.11	8.18	8.06	8.08
3705	NYSE	CLS	Thu, Mar 21, 2013	8.35	8.40	8.07	8.09
3704	NYSE	CLS	Wed, Mar 20, 2013	8.39	8.44	8.36	8.40
3703	NYSE	CLS	Tue, Mar 19, 2013	8.30	8.40	8.24	8.38
3702	NYSE	CLS	Mon, Mar 18, 2013	8.16	8.37	8.04	8.27
3701	NYSE	CLS	Fri, Mar 15, 2013	8.22	8.30	8.18	8.19
3700	NYSE	CLS	Thu, Mar 14, 2013	8.51	8.51	8.18	8.20
3699	NYSE	CLS	Wed, Mar 13, 2013	8.50	8.57	8.41	8.49
3698	NYSE	CLS	Tue, Mar 12, 2013	8.45	8.62	8.37	8.53
3697	NYSE	CLS	Mon, Mar 11, 2013	8.33	8.46	8.24	8.45
3696	NYSE	CLS	Fri, Mar 8, 2013	8.26	8.44	8.23	8.41
3695	NYSE	CLS	Thu, Mar 7, 2013	8.32	8.34	8.23	8.25
3694	NYSE	CLS	Wed, Mar 6, 2013	8.21	8.37	8.21	8.27
3693	NYSE	CLS	Tue, Mar 5, 2013	8.15	8.26	8.15	8.21
3692	NYSE	CLS	Mon, Mar 4, 2013	8.20	8.25	8.06	8.10
3691	NYSE	CLS	Fri, Mar 1, 2013	8.12	8.27	8.02	8.23
3690	NYSE	CLS	Thu, Feb 28, 2013	8.23	8.26	8.13	8.13
3689	NYSE	CLS	Wed, Feb 27, 2013	8.27	8.27	8.12	8.20
3688	NYSE	CLS	Tue, Feb 26, 2013	8.30	8.40	8.12	8.26
3687	NYSE	CLS	Mon, Feb 25, 2013	8.29	8.46	8.25	8.28
3686	NYSE	CLS	Fri, Feb 22, 2013	8.13	8.30	8.10	8.26
3685	NYSE	CLS	Thu, Feb 21, 2013	8.07	8.17	8.02	8.10
3684	NYSE	CLS	Wed, Feb 20, 2013	8.05	8.16	7.94	8.09
3683	NYSE	CLS	Tue, Feb 19, 2013	7.96	8.10	7.92	8.04
3682	NYSE	CLS	Fri, Feb 15, 2013	8.11	8.20	7.92	7.99
3681	NYSE	CLS	Thu, Feb 14, 2013	8.08	8.20	7.99	8.16
3680	NYSE	CLS	Wed, Feb 13, 2013	8.14	8.23	8.10	8.11
3679	NYSE	CLS	Tue, Feb 12, 2013	8.14	8.22	8.08	8.15
3678	NYSE	CLS	Mon, Feb 11, 2013	8.19	8.19	8.04	8.11
3677	NYSE	CLS	Fri, Feb 8, 2013	8.06	8.30	8.06	8.17
3676	NYSE	CLS	Thu, Feb 7, 2013	8.11	8.19	8.03	8.06
3675	NYSE	CLS	Wed, Feb 6, 2013	7.77	8.20	7.75	8.14
3674	NYSE	CLS	Tue, Feb 5, 2013	7.81	7.86	7.76	7.82
3673	NYSE	CLS	Mon, Feb 4, 2013	7.80	7.84	7.74	7.81
3672	NYSE	CLS	Fri, Feb 1, 2013	7.81	7.96	7.77	7.85
3671	NYSE	CLS	Thu, Jan 31, 2013	8.06	8.06	7.79	7.80
3670	NYSE	CLS	Wed, Jan 30, 2013	8.08	8.13	8.00	8.06
3669	NYSE	CLS	Tue, Jan 29, 2013	8.16	8.18	8.06	8.12
3668	NYSE	CLS	Mon, Jan 28, 2013	8.28	8.28	8.03	8.15
3667	NYSE	CLS	Fri, Jan 25, 2013	8.34	8.38	8.16	8.24
3666	NYSE	CLS	Thu, Jan 24, 2013	8.19	8.34	8.19	8.32
3665	NYSE	CLS	Wed, Jan 23, 2013	8.64	8.82	8.19	8.26
3664	NYSE	CLS	Tue, Jan 22, 2013	8.45	8.81	8.43	8.63
3663	NYSE	CLS	Fri, Jan 18, 2013	8.50	8.71	8.49	8.63
3662	NYSE	CLS	Thu, Jan 17, 2013	8.41	8.58	8.41	8.56
3661	NYSE	CLS	Wed, Jan 16, 2013	8.32	8.44	8.27	8.38
3660	NYSE	CLS	Tue, Jan 15, 2013	8.36	8.36	7.95	8.31
3659	NYSE	CLS	Mon, Jan 14, 2013	8.38	8.52	8.29	8.43
3658	NYSE	CLS	Fri, Jan 11, 2013	8.42	8.48	8.37	8.42
3657	NYSE	CLS	Thu, Jan 10, 2013	8.26	8.39	8.25	8.39
3656	NYSE	CLS	Wed, Jan 9, 2013	8.31	8.43	8.16	8.18
3655	NYSE	CLS	Tue, Jan 8, 2013	8.52	8.57	8.26	8.28
3654	NYSE	CLS	Mon, Jan 7, 2013	8.35	8.65	8.35	8.56
3653	NYSE	CLS	Fri, Jan 4, 2013	8.31	8.50	8.31	8.36
3652	NYSE	CLS	Thu, Jan 3, 2013	8.38	8.50	8.25	8.27
3651	NYSE	CLS	Wed, Jan 2, 2013	8.33	8.49	8.23	8.42
3650	NYSE	CLS	Mon, Dec 31, 2012	7.91	8.18	7.91	8.15
3649	NYSE	CLS	Fri, Dec 28, 2012	7.99	8.09	7.93	7.94
3648	NYSE	CLS	Thu, Dec 27, 2012	8.04	8.12	7.96	8.05
3647	NYSE	CLS	Wed, Dec 26, 2012	8.10	8.17	8.01	8.03
3646	NYSE	CLS	Mon, Dec 24, 2012	8.02	8.09	8.00	8.08
3645	NYSE	CLS	Fri, Dec 21, 2012	8.14	8.15	7.93	8.07
3644	NYSE	CLS	Thu, Dec 20, 2012	8.12	8.33	7.98	8.26
3643	NYSE	CLS	Wed, Dec 19, 2012	7.73	8.15	7.73	8.07
3642	NYSE	CLS	Tue, Dec 18, 2012	7.82	7.82	7.73	7.79
3641	NYSE	CLS	Mon, Dec 17, 2012	7.78	7.84	7.74	7.84
3640	NYSE	CLS	Fri, Dec 14, 2012	7.71	7.83	7.70	7.80
3639	NYSE	CLS	Thu, Dec 13, 2012	7.59	7.73	7.55	7.70
3638	NYSE	CLS	Wed, Dec 12, 2012	7.59	7.61	7.55	7.56
3637	NYSE	CLS	Tue, Dec 11, 2012	7.58	7.58	7.45	7.54
3636	NYSE	CLS	Mon, Dec 10, 2012	7.61	7.64	7.53	7.56
3635	NYSE	CLS	Fri, Dec 7, 2012	7.64	7.65	7.51	7.64
3634	NYSE	CLS	Thu, Dec 6, 2012	7.59	7.63	7.55	7.57
3633	NYSE	CLS	Wed, Dec 5, 2012	7.44	7.66	7.41	7.62
3632	NYSE	CLS	Tue, Dec 4, 2012	7.31	7.54	7.29	7.41
3631	NYSE	CLS	Mon, Dec 3, 2012	7.35	7.41	7.27	7.30
3630	NYSE	CLS	Fri, Nov 30, 2012	7.34	7.47	7.33	7.38
3629	NYSE	CLS	Thu, Nov 29, 2012	7.52	7.56	7.35	7.43
3628	NYSE	CLS	Wed, Nov 28, 2012	7.39	7.52	7.34	7.52
3627	NYSE	CLS	Tue, Nov 27, 2012	7.44	7.46	7.35	7.44
3626	NYSE	CLS	Mon, Nov 26, 2012	7.46	7.51	7.41	7.42
3625	NYSE	CLS	Fri, Nov 23, 2012	7.39	7.52	7.35	7.50
3624	NYSE	CLS	Wed, Nov 21, 2012	7.31	7.38	7.24	7.35
3623	NYSE	CLS	Tue, Nov 20, 2012	7.27	7.34	7.22	7.31
3622	NYSE	CLS	Mon, Nov 19, 2012	7.23	7.31	7.22	7.29
3621	NYSE	CLS	Fri, Nov 16, 2012	7.21	7.26	7.14	7.20
3620	NYSE	CLS	Thu, Nov 15, 2012	7.17	7.23	7.14	7.21
3619	NYSE	CLS	Wed, Nov 14, 2012	7.19	7.24	7.15	7.15
3618	NYSE	CLS	Tue, Nov 13, 2012	7.21	7.24	7.12	7.18
3617	NYSE	CLS	Mon, Nov 12, 2012	7.25	7.27	7.20	7.26
3616	NYSE	CLS	Fri, Nov 9, 2012	7.30	7.37	7.23	7.24
3615	NYSE	CLS	Thu, Nov 8, 2012	7.37	7.39	7.29	7.31
3614	NYSE	CLS	Wed, Nov 7, 2012	7.35	7.40	7.26	7.34
3613	NYSE	CLS	Tue, Nov 6, 2012	7.28	7.40	7.22	7.30
3612	NYSE	CLS	Mon, Nov 5, 2012	7.22	7.27	7.18	7.25
3611	NYSE	CLS	Fri, Nov 2, 2012	7.27	7.31	7.20	7.21
3610	NYSE	CLS	Thu, Nov 1, 2012	7.24	7.29	7.21	7.23
3609	NYSE	CLS	Wed, Oct 31, 2012	7.17	7.28	7.14	7.26
3608	NYSE	CLS	Fri, Oct 26, 2012	6.97	6.98	6.82	6.97
3607	NYSE	CLS	Thu, Oct 25, 2012	6.97	6.99	6.86	6.97
3606	NYSE	CLS	Wed, Oct 24, 2012	6.95	7.06	6.64	6.92
3605	NYSE	CLS	Tue, Oct 23, 2012	7.09	7.09	7.00	7.02
3604	NYSE	CLS	Mon, Oct 22, 2012	7.09	7.29	7.04	7.13
3603	NYSE	CLS	Fri, Oct 19, 2012	7.19	7.25	7.09	7.21
3602	NYSE	CLS	Thu, Oct 18, 2012	7.29	7.31	7.23	7.24
3601	NYSE	CLS	Wed, Oct 17, 2012	7.07	7.32	7.02	7.32
3600	NYSE	CLS	Tue, Oct 16, 2012	6.93	7.17	6.90	7.14
3599	NYSE	CLS	Mon, Oct 15, 2012	6.92	6.95	6.87	6.92
3598	NYSE	CLS	Fri, Oct 12, 2012	6.83	6.92	6.83	6.88
3597	NYSE	CLS	Thu, Oct 11, 2012	6.81	6.91	6.79	6.88
3596	NYSE	CLS	Wed, Oct 10, 2012	7.01	7.03	6.74	6.75
3595	NYSE	CLS	Tue, Oct 9, 2012	7.15	7.21	7.00	7.05
3594	NYSE	CLS	Mon, Oct 8, 2012	7.11	7.15	7.08	7.11
3593	NYSE	CLS	Fri, Oct 5, 2012	7.21	7.25	7.13	7.17
3592	NYSE	CLS	Thu, Oct 4, 2012	7.15	7.24	7.13	7.16
3591	NYSE	CLS	Wed, Oct 3, 2012	7.12	7.20	7.10	7.12
3590	NYSE	CLS	Tue, Oct 2, 2012	7.11	7.20	7.07	7.13
3589	NYSE	CLS	Mon, Oct 1, 2012	7.19	7.22	7.04	7.05
3588	NYSE	CLS	Fri, Sep 28, 2012	7.13	7.21	7.11	7.14
3587	NYSE	CLS	Thu, Sep 27, 2012	6.94	7.17	6.93	7.16
3586	NYSE	CLS	Wed, Sep 26, 2012	7.22	7.23	6.84	6.91
3585	NYSE	CLS	Tue, Sep 25, 2012	7.48	7.54	7.31	7.34
3584	NYSE	CLS	Mon, Sep 24, 2012	7.55	7.58	7.42	7.46
3583	NYSE	CLS	Fri, Sep 21, 2012	7.77	7.79	7.58	7.59
3582	NYSE	CLS	Thu, Sep 20, 2012	7.54	7.79	7.51	7.72
3581	NYSE	CLS	Wed, Sep 19, 2012	7.71	7.75	7.57	7.62
3580	NYSE	CLS	Tue, Sep 18, 2012	7.68	7.77	7.60	7.72
3579	NYSE	CLS	Mon, Sep 17, 2012	8.03	8.03	7.61	7.67
3578	NYSE	CLS	Fri, Sep 14, 2012	8.00	8.16	7.98	8.02
3577	NYSE	CLS	Thu, Sep 13, 2012	7.82	8.02	7.81	7.96
3576	NYSE	CLS	Wed, Sep 12, 2012	7.94	8.02	7.80	7.84
3575	NYSE	CLS	Tue, Sep 11, 2012	7.79	7.98	7.78	7.91
3574	NYSE	CLS	Mon, Sep 10, 2012	7.62	7.78	7.62	7.74
3573	NYSE	CLS	Fri, Sep 7, 2012	7.61	7.65	7.54	7.62
3572	NYSE	CLS	Thu, Sep 6, 2012	7.47	7.64	7.42	7.60
3571	NYSE	CLS	Wed, Sep 5, 2012	7.62	7.68	7.41	7.43
3570	NYSE	CLS	Tue, Sep 4, 2012	7.70	7.74	7.52	7.66
3569	NYSE	CLS	Fri, Aug 31, 2012	7.81	7.87	7.78	7.79
3568	NYSE	CLS	Thu, Aug 30, 2012	7.81	7.82	7.70	7.75
3567	NYSE	CLS	Wed, Aug 29, 2012	7.85	7.89	7.80	7.82
3566	NYSE	CLS	Tue, Aug 28, 2012	7.75	7.90	7.70	7.82
3565	NYSE	CLS	Mon, Aug 27, 2012	7.78	7.78	7.67	7.76
3564	NYSE	CLS	Fri, Aug 24, 2012	7.82	7.91	7.72	7.73
3563	NYSE	CLS	Thu, Aug 23, 2012	7.70	7.92	7.69	7.81
3562	NYSE	CLS	Wed, Aug 22, 2012	7.87	7.88	7.63	7.72
3561	NYSE	CLS	Tue, Aug 21, 2012	7.77	7.95	7.71	7.91
3560	NYSE	CLS	Mon, Aug 20, 2012	7.87	7.89	7.74	7.75
3559	NYSE	CLS	Fri, Aug 17, 2012	7.97	8.07	7.85	7.88
3558	NYSE	CLS	Thu, Aug 16, 2012	7.77	7.99	7.73	7.96
3557	NYSE	CLS	Wed, Aug 15, 2012	7.76	7.82	7.67	7.77
3556	NYSE	CLS	Tue, Aug 14, 2012	7.77	7.81	7.67	7.71
3555	NYSE	CLS	Mon, Aug 13, 2012	7.68	7.86	7.68	7.72
3554	NYSE	CLS	Fri, Aug 10, 2012	7.78	7.88	7.71	7.82
3553	NYSE	CLS	Thu, Aug 9, 2012	7.77	7.91	7.74	7.84
3552	NYSE	CLS	Wed, Aug 8, 2012	7.64	7.87	7.62	7.77
3551	NYSE	CLS	Tue, Aug 7, 2012	7.49	7.63	7.39	7.59
3550	NYSE	CLS	Mon, Aug 6, 2012	7.34	7.57	7.34	7.54
3549	NYSE	CLS	Fri, Aug 3, 2012	7.37	7.38	7.25	7.32
3548	NYSE	CLS	Thu, Aug 2, 2012	7.29	7.41	7.18	7.25
3547	NYSE	CLS	Wed, Aug 1, 2012	7.66	7.67	7.31	7.34
3546	NYSE	CLS	Tue, Jul 31, 2012	7.85	7.94	7.62	7.64
3545	NYSE	CLS	Mon, Jul 30, 2012	7.75	8.02	7.75	7.84
3544	NYSE	CLS	Fri, Jul 27, 2012	7.10	7.92	7.10	7.86
3543	NYSE	CLS	Thu, Jul 26, 2012	7.30	7.37	7.17	7.31
3542	NYSE	CLS	Wed, Jul 25, 2012	7.07	7.23	7.04	7.19
3541	NYSE	CLS	Tue, Jul 24, 2012	7.26	7.29	6.98	7.07
3540	NYSE	CLS	Mon, Jul 23, 2012	7.22	7.29	7.15	7.25
3539	NYSE	CLS	Fri, Jul 20, 2012	7.45	7.47	7.35	7.42
3538	NYSE	CLS	Thu, Jul 19, 2012	7.35	7.55	7.32	7.53
3537	NYSE	CLS	Wed, Jul 18, 2012	7.19	7.33	7.17	7.29
3536	NYSE	CLS	Tue, Jul 17, 2012	7.33	7.33	7.20	7.25
3535	NYSE	CLS	Mon, Jul 16, 2012	7.28	7.34	7.26	7.30
3534	NYSE	CLS	Fri, Jul 13, 2012	7.23	7.51	7.20	7.29
3533	NYSE	CLS	Thu, Jul 12, 2012	7.20	7.25	7.12	7.19
3532	NYSE	CLS	Wed, Jul 11, 2012	7.24	7.36	7.22	7.30
3531	NYSE	CLS	Tue, Jul 10, 2012	7.31	7.39	7.18	7.20
3530	NYSE	CLS	Mon, Jul 9, 2012	7.37	7.38	7.18	7.28
3529	NYSE	CLS	Fri, Jul 6, 2012	7.42	7.43	7.28	7.39
3528	NYSE	CLS	Thu, Jul 5, 2012	7.39	7.50	7.36	7.48
3527	NYSE	CLS	Tue, Jul 3, 2012	7.29	7.52	7.26	7.43
3526	NYSE	CLS	Mon, Jul 2, 2012	7.28	7.38	7.20	7.30
3525	NYSE	CLS	Fri, Jun 29, 2012	7.29	7.37	7.24	7.26
3524	NYSE	CLS	Thu, Jun 28, 2012	7.15	7.23	7.04	7.13
3523	NYSE	CLS	Wed, Jun 27, 2012	7.15	7.29	7.11	7.22
3522	NYSE	CLS	Tue, Jun 26, 2012	6.99	7.15	6.96	7.13
3521	NYSE	CLS	Mon, Jun 25, 2012	7.14	7.14	6.87	6.98
3520	NYSE	CLS	Fri, Jun 22, 2012	7.33	7.34	7.17	7.27
3519	NYSE	CLS	Thu, Jun 21, 2012	7.42	7.45	7.23	7.28
3518	NYSE	CLS	Wed, Jun 20, 2012	7.66	7.68	7.39	7.44
3517	NYSE	CLS	Tue, Jun 19, 2012	7.68	7.76	7.54	7.67
3516	NYSE	CLS	Mon, Jun 18, 2012	7.29	7.71	7.11	7.68
3515	NYSE	CLS	Fri, Jun 15, 2012	7.34	7.54	7.31	7.47
3514	NYSE	CLS	Thu, Jun 14, 2012	7.31	7.39	7.24	7.32
3513	NYSE	CLS	Wed, Jun 13, 2012	7.37	7.54	7.31	7.33
3512	NYSE	CLS	Tue, Jun 12, 2012	7.42	7.54	7.27	7.40
3511	NYSE	CLS	Mon, Jun 11, 2012	7.69	7.75	7.31	7.37
3510	NYSE	CLS	Fri, Jun 8, 2012	7.46	7.67	7.44	7.61
3509	NYSE	CLS	Thu, Jun 7, 2012	7.66	7.67	7.45	7.48
3508	NYSE	CLS	Wed, Jun 6, 2012	7.38	7.64	7.38	7.55
3507	NYSE	CLS	Tue, Jun 5, 2012	7.12	7.36	7.12	7.30
3506	NYSE	CLS	Mon, Jun 4, 2012	7.14	7.20	7.05	7.13
3505	NYSE	CLS	Fri, Jun 1, 2012	6.99	7.15	6.97	7.13
3504	NYSE	CLS	Thu, May 31, 2012	7.18	7.29	7.13	7.24
3503	NYSE	CLS	Wed, May 30, 2012	7.56	7.59	7.13	7.16
3502	NYSE	CLS	Tue, May 29, 2012	7.82	7.92	7.72	7.74
3501	NYSE	CLS	Fri, May 25, 2012	7.56	7.65	7.51	7.57
3500	NYSE	CLS	Thu, May 24, 2012	7.54	7.61	7.50	7.56
3499	NYSE	CLS	Wed, May 23, 2012	7.46	7.55	7.36	7.52
3498	NYSE	CLS	Tue, May 22, 2012	7.57	7.67	7.50	7.56
3497	NYSE	CLS	Mon, May 21, 2012	7.36	7.66	7.28	7.62
3496	NYSE	CLS	Fri, May 18, 2012	7.46	7.49	7.32	7.35
3495	NYSE	CLS	Thu, May 17, 2012	7.43	7.60	7.43	7.43
3494	NYSE	CLS	Wed, May 16, 2012	7.52	7.60	7.43	7.43
3493	NYSE	CLS	Tue, May 15, 2012	7.67	7.76	7.42	7.47
3492	NYSE	CLS	Mon, May 14, 2012	7.91	7.93	7.55	7.67
3491	NYSE	CLS	Fri, May 11, 2012	7.82	8.04	7.80	8.00
3490	NYSE	CLS	Thu, May 10, 2012	7.90	8.07	7.81	7.88
3489	NYSE	CLS	Wed, May 9, 2012	7.85	7.97	7.76	7.86
3488	NYSE	CLS	Tue, May 8, 2012	8.30	8.36	7.88	8.00
3487	NYSE	CLS	Mon, May 7, 2012	8.25	8.55	8.24	8.43
3486	NYSE	CLS	Fri, May 4, 2012	8.45	8.49	8.27	8.32
3485	NYSE	CLS	Thu, May 3, 2012	8.95	8.95	8.53	8.54
3484	NYSE	CLS	Wed, May 2, 2012	8.96	9.04	8.81	8.86
3483	NYSE	CLS	Tue, May 1, 2012	8.97	9.10	8.94	9.05
3482	NYSE	CLS	Mon, Apr 30, 2012	8.97	9.02	8.91	8.96
3481	NYSE	CLS	Fri, Apr 27, 2012	8.84	9.03	8.76	9.00
3480	NYSE	CLS	Thu, Apr 26, 2012	8.84	9.00	8.80	8.82
3479	NYSE	CLS	Wed, Apr 25, 2012	9.14	9.14	8.65	8.86
3478	NYSE	CLS	Tue, Apr 24, 2012	8.83	9.28	8.78	8.94
3477	NYSE	CLS	Mon, Apr 23, 2012	8.56	8.57	8.36	8.41
3476	NYSE	CLS	Fri, Apr 20, 2012	8.79	8.83	8.67	8.69
3475	NYSE	CLS	Thu, Apr 19, 2012	8.73	8.84	8.60	8.72
3474	NYSE	CLS	Wed, Apr 18, 2012	8.94	8.94	8.66	8.70
3473	NYSE	CLS	Tue, Apr 17, 2012	8.74	9.07	8.74	8.95
3472	NYSE	CLS	Mon, Apr 16, 2012	9.10	9.13	8.87	9.01
3471	NYSE	CLS	Fri, Apr 13, 2012	9.19	9.26	9.06	9.08
3470	NYSE	CLS	Thu, Apr 12, 2012	9.01	9.25	8.95	9.21
3469	NYSE	CLS	Wed, Apr 11, 2012	8.91	8.98	8.85	8.96
3468	NYSE	CLS	Tue, Apr 10, 2012	8.90	8.95	8.75	8.80
3467	NYSE	CLS	Mon, Apr 9, 2012	9.08	9.21	8.74	8.94
3466	NYSE	CLS	Thu, Apr 5, 2012	9.54	9.54	9.39	9.41
3465	NYSE	CLS	Wed, Apr 4, 2012	9.50	9.60	9.34	9.51
3464	NYSE	CLS	Tue, Apr 3, 2012	9.67	9.78	9.53	9.61
3463	NYSE	CLS	Mon, Apr 2, 2012	9.60	9.65	9.48	9.65
3462	NYSE	CLS	Fri, Mar 30, 2012	9.70	9.72	9.54	9.57
3461	NYSE	CLS	Thu, Mar 29, 2012	9.61	9.67	9.52	9.66
3460	NYSE	CLS	Wed, Mar 28, 2012	9.77	9.82	9.60	9.71
3459	NYSE	CLS	Tue, Mar 27, 2012	9.89	9.89	9.71	9.76
3458	NYSE	CLS	Mon, Mar 26, 2012	9.90	9.98	9.81	9.86
3457	NYSE	CLS	Fri, Mar 23, 2012	9.74	9.88	9.65	9.82
3456	NYSE	CLS	Thu, Mar 22, 2012	9.69	9.78	9.64	9.75
3455	NYSE	CLS	Wed, Mar 21, 2012	9.91	9.98	9.70	9.78
3454	NYSE	CLS	Tue, Mar 20, 2012	9.97	9.98	9.80	9.93
3453	NYSE	CLS	Mon, Mar 19, 2012	9.99	10.16	9.97	10.04
3452	NYSE	CLS	Fri, Mar 16, 2012	10.25	10.26	9.93	9.99
3451	NYSE	CLS	Thu, Mar 15, 2012	10.21	10.34	10.10	10.22
3450	NYSE	CLS	Wed, Mar 14, 2012	10.07	10.16	10.01	10.14
3449	NYSE	CLS	Tue, Mar 13, 2012	9.57	10.14	9.54	10.11
3448	NYSE	CLS	Mon, Mar 12, 2012	9.36	9.53	9.34	9.50
3447	NYSE	CLS	Fri, Mar 9, 2012	9.44	9.45	9.26	9.37
3446	NYSE	CLS	Thu, Mar 8, 2012	9.26	9.46	9.25	9.42
3445	NYSE	CLS	Wed, Mar 7, 2012	9.05	9.26	8.98	9.15
3444	NYSE	CLS	Tue, Mar 6, 2012	9.32	9.46	9.02	9.08
3443	NYSE	CLS	Mon, Mar 5, 2012	9.62	9.62	9.48	9.48
3442	NYSE	CLS	Fri, Mar 2, 2012	9.64	9.79	9.54	9.61
3441	NYSE	CLS	Thu, Mar 1, 2012	9.72	9.89	9.47	9.68
3440	NYSE	CLS	Wed, Feb 29, 2012	9.62	9.75	9.36	9.41
3439	NYSE	CLS	Tue, Feb 28, 2012	9.48	9.61	9.43	9.52
3438	NYSE	CLS	Mon, Feb 27, 2012	9.44	9.64	9.40	9.45
3437	NYSE	CLS	Fri, Feb 24, 2012	9.56	9.67	9.50	9.51
3436	NYSE	CLS	Thu, Feb 23, 2012	9.44	9.57	9.41	9.53
3435	NYSE	CLS	Wed, Feb 22, 2012	9.25	9.65	9.25	9.41
3434	NYSE	CLS	Tue, Feb 21, 2012	9.23	9.41	9.16	9.26
3433	NYSE	CLS	Fri, Feb 17, 2012	8.98	9.19	8.98	9.17
3432	NYSE	CLS	Thu, Feb 16, 2012	8.82	8.95	8.75	8.92
3431	NYSE	CLS	Wed, Feb 15, 2012	8.98	9.18	8.83	8.84
3430	NYSE	CLS	Tue, Feb 14, 2012	8.99	9.39	8.84	8.94
3429	NYSE	CLS	Mon, Feb 13, 2012	8.77	9.02	8.75	8.97
3428	NYSE	CLS	Fri, Feb 10, 2012	8.60	8.85	8.60	8.68
3427	NYSE	CLS	Thu, Feb 9, 2012	8.39	8.75	8.35	8.70
3426	NYSE	CLS	Wed, Feb 8, 2012	8.36	8.47	8.33	8.35
3425	NYSE	CLS	Tue, Feb 7, 2012	8.48	8.48	8.40	8.43
3424	NYSE	CLS	Mon, Feb 6, 2012	8.55	8.59	8.44	8.50
3423	NYSE	CLS	Fri, Feb 3, 2012	8.83	8.85	8.59	8.64
3422	NYSE	CLS	Thu, Feb 2, 2012	8.88	8.91	8.71	8.73
3421	NYSE	CLS	Wed, Feb 1, 2012	8.61	8.99	8.61	8.79
3420	NYSE	CLS	Tue, Jan 31, 2012	8.30	8.58	8.30	8.51
3419	NYSE	CLS	Mon, Jan 30, 2012	7.94	8.23	7.90	8.21
3418	NYSE	CLS	Fri, Jan 27, 2012	7.88	8.27	7.88	7.99
3417	NYSE	CLS	Thu, Jan 26, 2012	7.80	7.90	7.65	7.67
3416	NYSE	CLS	Wed, Jan 25, 2012	8.00	8.00	7.77	7.83
3415	NYSE	CLS	Tue, Jan 24, 2012	8.06	8.06	7.99	8.03
3414	NYSE	CLS	Mon, Jan 23, 2012	8.29	8.29	8.06	8.09
3413	NYSE	CLS	Fri, Jan 20, 2012	8.30	8.30	8.23	8.28
3412	NYSE	CLS	Thu, Jan 19, 2012	8.16	8.33	8.11	8.30
3411	NYSE	CLS	Wed, Jan 18, 2012	7.92	8.12	7.92	8.11
3410	NYSE	CLS	Tue, Jan 17, 2012	7.66	8.17	7.62	7.94
3409	NYSE	CLS	Fri, Jan 13, 2012	7.64	7.68	7.46	7.48
3408	NYSE	CLS	Thu, Jan 12, 2012	7.81	7.84	7.67	7.71
3407	NYSE	CLS	Wed, Jan 11, 2012	7.88	7.93	7.74	7.77
3406	NYSE	CLS	Tue, Jan 10, 2012	8.12	8.12	7.89	7.92
3405	NYSE	CLS	Mon, Jan 9, 2012	8.06	8.18	8.01	8.04
3404	NYSE	CLS	Fri, Jan 6, 2012	8.04	8.24	8.04	8.07
3403	NYSE	CLS	Thu, Jan 5, 2012	7.81	8.06	7.73	8.03
3402	NYSE	CLS	Wed, Jan 4, 2012	7.61	7.90	7.60	7.84
3401	NYSE	CLS	Tue, Jan 3, 2012	7.52	7.72	7.50	7.65
3400	NYSE	CLS	Fri, Dec 30, 2011	7.33	7.46	7.32	7.33
3399	NYSE	CLS	Thu, Dec 29, 2011	7.43	7.44	7.26	7.33
3398	NYSE	CLS	Wed, Dec 28, 2011	7.52	7.52	7.36	7.40
3397	NYSE	CLS	Tue, Dec 27, 2011	7.49	7.62	7.49	7.52
3396	NYSE	CLS	Fri, Dec 23, 2011	7.55	7.57	7.47	7.53
3395	NYSE	CLS	Thu, Dec 22, 2011	7.39	7.53	7.38	7.49
3394	NYSE	CLS	Wed, Dec 21, 2011	7.50	7.50	7.28	7.37
3393	NYSE	CLS	Tue, Dec 20, 2011	7.35	7.55	7.32	7.48
3392	NYSE	CLS	Mon, Dec 19, 2011	7.28	7.44	7.21	7.22
3391	NYSE	CLS	Fri, Dec 16, 2011	7.13	7.27	7.09	7.24
3390	NYSE	CLS	Thu, Dec 15, 2011	7.34	7.34	7.09	7.13
3389	NYSE	CLS	Wed, Dec 14, 2011	7.24	7.32	7.11	7.22
3388	NYSE	CLS	Tue, Dec 13, 2011	7.54	7.60	7.20	7.30
3387	NYSE	CLS	Mon, Dec 12, 2011	7.62	7.66	7.39	7.52
3386	NYSE	CLS	Fri, Dec 9, 2011	7.77	7.84	7.70	7.79
3385	NYSE	CLS	Thu, Dec 8, 2011	7.87	7.90	7.76	7.78
3384	NYSE	CLS	Wed, Dec 7, 2011	7.98	8.00	7.84	7.93
3383	NYSE	CLS	Tue, Dec 6, 2011	7.97	8.09	7.85	8.04
3382	NYSE	CLS	Mon, Dec 5, 2011	7.98	8.05	7.93	7.97
3381	NYSE	CLS	Fri, Dec 2, 2011	7.81	7.98	7.68	7.87
3380	NYSE	CLS	Thu, Dec 1, 2011	8.25	8.35	8.05	8.10
3379	NYSE	CLS	Wed, Nov 30, 2011	8.38	8.44	8.23	8.35
3378	NYSE	CLS	Tue, Nov 29, 2011	7.96	8.27	7.90	8.04
3377	NYSE	CLS	Mon, Nov 28, 2011	7.84	8.03	7.82	7.96
3376	NYSE	CLS	Fri, Nov 25, 2011	7.57	7.74	7.54	7.54
3375	NYSE	CLS	Wed, Nov 23, 2011	7.89	7.89	7.58	7.58
3374	NYSE	CLS	Tue, Nov 22, 2011	7.89	8.00	7.77	7.96
3373	NYSE	CLS	Mon, Nov 21, 2011	8.05	8.06	7.75	7.91
3372	NYSE	CLS	Fri, Nov 18, 2011	8.35	8.45	8.24	8.25
3371	NYSE	CLS	Thu, Nov 17, 2011	8.49	8.62	8.25	8.32
3370	NYSE	CLS	Wed, Nov 16, 2011	8.53	8.65	8.41	8.50
3369	NYSE	CLS	Tue, Nov 15, 2011	8.46	8.71	8.46	8.59
3368	NYSE	CLS	Mon, Nov 14, 2011	8.59	8.68	8.46	8.55
3367	NYSE	CLS	Fri, Nov 11, 2011	8.41	8.73	8.40	8.59
3366	NYSE	CLS	Thu, Nov 10, 2011	8.48	8.50	8.26	8.32
3365	NYSE	CLS	Wed, Nov 9, 2011	8.52	8.56	8.24	8.29
3364	NYSE	CLS	Tue, Nov 8, 2011	8.77	8.87	8.61	8.74
3363	NYSE	CLS	Mon, Nov 7, 2011	8.62	8.73	8.51	8.69
3362	NYSE	CLS	Fri, Nov 4, 2011	8.61	8.65	8.46	8.64
3361	NYSE	CLS	Thu, Nov 3, 2011	8.60	8.77	8.32	8.71
3360	NYSE	CLS	Wed, Nov 2, 2011	8.23	8.61	8.23	8.46
3359	NYSE	CLS	Tue, Nov 1, 2011	8.05	8.22	7.89	8.12
3358	NYSE	CLS	Mon, Oct 31, 2011	8.66	8.70	8.30	8.30
3357	NYSE	CLS	Fri, Oct 28, 2011	8.58	8.94	8.57	8.81
3356	NYSE	CLS	Thu, Oct 27, 2011	8.51	8.78	8.49	8.58
3355	NYSE	CLS	Wed, Oct 26, 2011	8.22	8.37	8.08	8.31
3354	NYSE	CLS	Tue, Oct 25, 2011	7.99	8.24	7.82	8.11
3353	NYSE	CLS	Mon, Oct 24, 2011	7.98	8.21	7.93	8.06
3352	NYSE	CLS	Fri, Oct 21, 2011	8.03	8.08	7.85	7.93
3351	NYSE	CLS	Thu, Oct 20, 2011	7.75	7.87	7.53	7.86
3350	NYSE	CLS	Wed, Oct 19, 2011	8.31	8.32	7.95	7.98
3349	NYSE	CLS	Tue, Oct 18, 2011	7.99	8.36	7.86	8.33
3348	NYSE	CLS	Mon, Oct 17, 2011	8.43	8.43	8.01	8.05
3347	NYSE	CLS	Fri, Oct 14, 2011	8.50	8.55	8.28	8.52
3346	NYSE	CLS	Thu, Oct 13, 2011	8.31	8.33	8.10	8.32
3345	NYSE	CLS	Wed, Oct 12, 2011	8.40	8.65	8.35	8.39
3344	NYSE	CLS	Tue, Oct 11, 2011	8.37	8.44	8.20	8.25
3343	NYSE	CLS	Mon, Oct 10, 2011	8.31	8.51	8.27	8.46
3342	NYSE	CLS	Fri, Oct 7, 2011	8.21	8.36	8.06	8.09
3341	NYSE	CLS	Thu, Oct 6, 2011	7.73	8.31	7.68	8.21
3340	NYSE	CLS	Wed, Oct 5, 2011	7.23	7.80	7.18	7.73
3339	NYSE	CLS	Tue, Oct 4, 2011	6.84	7.26	6.79	7.26
3338	NYSE	CLS	Mon, Oct 3, 2011	7.15	7.22	6.91	6.94
3337	NYSE	CLS	Fri, Sep 30, 2011	7.44	7.57	7.22	7.25
3336	NYSE	CLS	Thu, Sep 29, 2011	7.83	7.92	7.34	7.61
3335	NYSE	CLS	Wed, Sep 28, 2011	7.72	7.97	7.60	7.64
3334	NYSE	CLS	Tue, Sep 27, 2011	7.59	7.80	7.45	7.64
3333	NYSE	CLS	Mon, Sep 26, 2011	7.23	7.39	6.95	7.35
3332	NYSE	CLS	Fri, Sep 23, 2011	7.09	7.28	7.08	7.17
3331	NYSE	CLS	Thu, Sep 22, 2011	7.46	7.54	7.03	7.15
3330	NYSE	CLS	Wed, Sep 21, 2011	8.08	8.22	7.81	7.83
3329	NYSE	CLS	Tue, Sep 20, 2011	8.31	8.40	8.05	8.08
3328	NYSE	CLS	Mon, Sep 19, 2011	8.26	8.33	8.12	8.24
3327	NYSE	CLS	Fri, Sep 16, 2011	8.40	8.41	8.15	8.38
3326	NYSE	CLS	Thu, Sep 15, 2011	8.21	8.46	8.16	8.40
3325	NYSE	CLS	Wed, Sep 14, 2011	8.06	8.23	7.89	8.10
3324	NYSE	CLS	Tue, Sep 13, 2011	7.83	8.07	7.81	8.00
3323	NYSE	CLS	Mon, Sep 12, 2011	7.66	7.87	7.62	7.83
3322	NYSE	CLS	Fri, Sep 9, 2011	8.04	8.18	7.78	7.82
3321	NYSE	CLS	Thu, Sep 8, 2011	8.21	8.40	8.10	8.14
3320	NYSE	CLS	Wed, Sep 7, 2011	7.99	8.40	7.99	8.30
3319	NYSE	CLS	Tue, Sep 6, 2011	7.80	7.89	7.72	7.86
3318	NYSE	CLS	Fri, Sep 2, 2011	8.21	8.29	7.98	8.03
3317	NYSE	CLS	Thu, Sep 1, 2011	8.45	8.65	8.38	8.41
3316	NYSE	CLS	Wed, Aug 31, 2011	8.38	8.54	8.34	8.39
3315	NYSE	CLS	Tue, Aug 30, 2011	8.27	8.48	8.25	8.33
3314	NYSE	CLS	Mon, Aug 29, 2011	7.93	8.35	7.90	8.32
3313	NYSE	CLS	Fri, Aug 26, 2011	7.46	7.92	7.42	7.83
3312	NYSE	CLS	Thu, Aug 25, 2011	7.71	7.77	7.51	7.56
3311	NYSE	CLS	Wed, Aug 24, 2011	7.67	7.74	7.49	7.67
3310	NYSE	CLS	Tue, Aug 23, 2011	7.32	7.75	7.31	7.72
3309	NYSE	CLS	Mon, Aug 22, 2011	7.46	7.49	7.21	7.24
3308	NYSE	CLS	Fri, Aug 19, 2011	7.43	7.50	7.20	7.22
3307	NYSE	CLS	Thu, Aug 18, 2011	8.07	8.11	7.47	7.51
3306	NYSE	CLS	Wed, Aug 17, 2011	8.37	8.55	8.30	8.30
3305	NYSE	CLS	Tue, Aug 16, 2011	8.42	8.56	8.26	8.37
3304	NYSE	CLS	Mon, Aug 15, 2011	8.18	8.52	8.17	8.51
3303	NYSE	CLS	Fri, Aug 12, 2011	8.14	8.24	7.99	8.11
3302	NYSE	CLS	Thu, Aug 11, 2011	7.60	8.17	7.60	8.06
3301	NYSE	CLS	Wed, Aug 10, 2011	7.61	7.82	7.53	7.58
3300	NYSE	CLS	Tue, Aug 9, 2011	7.41	7.77	7.22	7.75
3299	NYSE	CLS	Mon, Aug 8, 2011	7.70	7.96	7.30	7.30
3298	NYSE	CLS	Fri, Aug 5, 2011	8.26	8.30	7.75	8.03
3297	NYSE	CLS	Thu, Aug 4, 2011	8.19	8.38	8.11	8.12
3296	NYSE	CLS	Wed, Aug 3, 2011	8.10	8.36	7.92	8.34
3295	NYSE	CLS	Tue, Aug 2, 2011	8.58	8.61	8.10	8.13
3294	NYSE	CLS	Mon, Aug 1, 2011	8.94	8.94	8.37	8.59
3293	NYSE	CLS	Fri, Jul 29, 2011	8.77	8.91	8.73	8.78
3292	NYSE	CLS	Thu, Jul 28, 2011	8.89	8.97	8.77	8.85
3291	NYSE	CLS	Wed, Jul 27, 2011	9.00	9.03	8.85	8.89
3290	NYSE	CLS	Tue, Jul 26, 2011	9.10	9.11	8.97	9.03
3289	NYSE	CLS	Mon, Jul 25, 2011	9.18	9.34	9.04	9.06
3288	NYSE	CLS	Fri, Jul 22, 2011	8.91	9.76	8.88	9.35
3287	NYSE	CLS	Thu, Jul 21, 2011	8.67	8.69	8.49	8.52
3286	NYSE	CLS	Wed, Jul 20, 2011	8.53	8.68	8.39	8.66
3285	NYSE	CLS	Tue, Jul 19, 2011	8.14	8.53	8.11	8.43
3284	NYSE	CLS	Mon, Jul 18, 2011	8.20	8.25	7.96	8.02
3283	NYSE	CLS	Fri, Jul 15, 2011	8.29	8.33	8.15	8.25
3282	NYSE	CLS	Thu, Jul 14, 2011	8.47	8.54	8.16	8.23
3281	NYSE	CLS	Wed, Jul 13, 2011	8.38	8.57	8.32	8.46
3280	NYSE	CLS	Tue, Jul 12, 2011	8.33	8.44	8.28	8.36
3279	NYSE	CLS	Mon, Jul 11, 2011	8.63	8.63	8.30	8.41
3278	NYSE	CLS	Fri, Jul 8, 2011	8.75	8.77	8.62	8.76
3277	NYSE	CLS	Thu, Jul 7, 2011	8.86	9.06	8.78	8.86
3276	NYSE	CLS	Wed, Jul 6, 2011	8.77	8.81	8.62	8.75
3275	NYSE	CLS	Tue, Jul 5, 2011	8.87	8.96	8.79	8.81
3274	NYSE	CLS	Fri, Jul 1, 2011	8.79	8.85	8.69	8.79
3273	NYSE	CLS	Thu, Jun 30, 2011	8.46	8.79	8.41	8.76
3272	NYSE	CLS	Wed, Jun 29, 2011	8.23	8.34	8.12	8.22
3271	NYSE	CLS	Tue, Jun 28, 2011	8.17	8.25	8.10	8.17
3270	NYSE	CLS	Mon, Jun 27, 2011	8.03	8.17	7.92	8.17
3269	NYSE	CLS	Fri, Jun 24, 2011	8.21	8.25	8.03	8.08
3268	NYSE	CLS	Thu, Jun 23, 2011	8.26	8.30	7.96	8.23
3267	NYSE	CLS	Wed, Jun 22, 2011	8.22	8.54	8.22	8.38
3266	NYSE	CLS	Tue, Jun 21, 2011	8.20	8.35	8.12	8.32
3265	NYSE	CLS	Mon, Jun 20, 2011	8.06	8.20	7.94	8.17
3264	NYSE	CLS	Fri, Jun 17, 2011	8.34	8.40	7.87	8.14
3263	NYSE	CLS	Thu, Jun 16, 2011	8.96	8.96	8.60	8.71
3262	NYSE	CLS	Wed, Jun 15, 2011	9.03	9.03	8.85	9.01
3261	NYSE	CLS	Tue, Jun 14, 2011	9.18	9.20	9.08	9.13
3260	NYSE	CLS	Mon, Jun 13, 2011	9.03	9.12	8.95	9.12
3259	NYSE	CLS	Fri, Jun 10, 2011	9.13	9.18	9.00	9.02
3258	NYSE	CLS	Thu, Jun 9, 2011	8.99	9.28	8.90	9.23
3257	NYSE	CLS	Wed, Jun 8, 2011	9.30	9.32	8.80	8.94
3256	NYSE	CLS	Tue, Jun 7, 2011	9.71	9.71	9.36	9.39
3255	NYSE	CLS	Mon, Jun 6, 2011	9.71	9.73	9.53	9.59
3254	NYSE	CLS	Fri, Jun 3, 2011	9.81	9.90	9.70	9.72
3253	NYSE	CLS	Thu, Jun 2, 2011	10.01	10.04	9.83	9.97
3252	NYSE	CLS	Wed, Jun 1, 2011	10.27	10.31	9.96	10.01
3251	NYSE	CLS	Tue, May 31, 2011	10.20	10.33	10.16	10.26
3250	NYSE	CLS	Fri, May 27, 2011	9.89	10.07	9.88	10.05
3249	NYSE	CLS	Thu, May 26, 2011	9.79	9.95	9.77	9.88
3248	NYSE	CLS	Wed, May 25, 2011	9.78	9.93	9.75	9.81
3247	NYSE	CLS	Tue, May 24, 2011	10.01	10.11	9.82	9.83
3246	NYSE	CLS	Mon, May 23, 2011	10.13	10.14	9.80	9.94
3245	NYSE	CLS	Fri, May 20, 2011	10.19	10.30	10.05	10.28
3244	NYSE	CLS	Thu, May 19, 2011	10.22	10.29	10.10	10.23
3243	NYSE	CLS	Wed, May 18, 2011	10.12	10.26	10.05	10.19
3242	NYSE	CLS	Tue, May 17, 2011	10.02	10.17	9.91	10.10
3241	NYSE	CLS	Mon, May 16, 2011	10.21	10.23	10.01	10.07
3240	NYSE	CLS	Fri, May 13, 2011	10.40	10.40	10.18	10.26
3239	NYSE	CLS	Thu, May 12, 2011	10.60	10.60	10.26	10.39
3238	NYSE	CLS	Wed, May 11, 2011	10.80	10.90	10.61	10.66
3237	NYSE	CLS	Tue, May 10, 2011	10.66	10.84	10.59	10.81
3236	NYSE	CLS	Mon, May 9, 2011	10.60	10.68	10.59	10.61
3235	NYSE	CLS	Fri, May 6, 2011	10.84	10.95	10.54	10.63
3234	NYSE	CLS	Thu, May 5, 2011	10.79	10.91	10.62	10.69
3233	NYSE	CLS	Wed, May 4, 2011	10.99	11.04	10.76	10.86
3232	NYSE	CLS	Tue, May 3, 2011	11.06	11.08	10.87	11.01
3231	NYSE	CLS	Mon, May 2, 2011	11.16	11.23	10.98	11.09
3230	NYSE	CLS	Fri, Apr 29, 2011	11.14	11.41	10.89	11.06
3229	NYSE	CLS	Thu, Apr 28, 2011	11.06	11.31	11.05	11.27
3228	NYSE	CLS	Wed, Apr 27, 2011	11.18	11.18	11.01	11.13
3227	NYSE	CLS	Tue, Apr 26, 2011	11.06	11.23	10.96	11.16
3226	NYSE	CLS	Mon, Apr 25, 2011	11.13	11.13	10.88	11.01
3225	NYSE	CLS	Thu, Apr 21, 2011	10.74	11.14	10.70	11.04
3224	NYSE	CLS	Wed, Apr 20, 2011	10.70	10.73	10.54	10.58
3223	NYSE	CLS	Tue, Apr 19, 2011	10.33	10.68	10.32	10.50
3222	NYSE	CLS	Mon, Apr 18, 2011	10.56	10.57	10.24	10.25
3221	NYSE	CLS	Fri, Apr 15, 2011	10.52	10.68	10.44	10.66
3220	NYSE	CLS	Thu, Apr 14, 2011	10.65	10.70	10.53	10.56
3219	NYSE	CLS	Wed, Apr 13, 2011	10.70	10.74	10.55	10.70
3218	NYSE	CLS	Tue, Apr 12, 2011	10.76	10.79	10.59	10.64
3217	NYSE	CLS	Mon, Apr 11, 2011	10.95	11.08	10.82	10.85
3216	NYSE	CLS	Fri, Apr 8, 2011	11.06	11.08	10.91	10.96
3215	NYSE	CLS	Thu, Apr 7, 2011	11.02	11.12	10.96	11.00
3214	NYSE	CLS	Wed, Apr 6, 2011	11.06	11.09	10.97	11.00
3213	NYSE	CLS	Tue, Apr 5, 2011	10.92	11.10	10.91	11.00
3212	NYSE	CLS	Mon, Apr 4, 2011	11.00	11.07	10.90	10.91
3211	NYSE	CLS	Fri, Apr 1, 2011	10.79	11.00	10.65	10.96
3210	NYSE	CLS	Thu, Mar 31, 2011	10.82	10.90	10.65	10.72
3209	NYSE	CLS	Wed, Mar 30, 2011	10.76	10.85	10.73	10.82
3208	NYSE	CLS	Tue, Mar 29, 2011	10.74	10.74	10.59	10.70
3207	NYSE	CLS	Mon, Mar 28, 2011	10.83	10.85	10.65	10.71
3206	NYSE	CLS	Fri, Mar 25, 2011	10.87	11.09	10.75	10.75
3205	NYSE	CLS	Thu, Mar 24, 2011	10.94	11.00	10.66	10.91
3204	NYSE	CLS	Wed, Mar 23, 2011	10.53	10.90	10.48	10.82
3203	NYSE	CLS	Tue, Mar 22, 2011	10.45	10.47	10.24	10.46
3202	NYSE	CLS	Mon, Mar 21, 2011	10.47	10.54	10.40	10.44
3201	NYSE	CLS	Fri, Mar 18, 2011	10.64	10.78	10.30	10.35
3200	NYSE	CLS	Thu, Mar 17, 2011	10.77	10.81	10.37	10.52
3199	NYSE	CLS	Wed, Mar 16, 2011	10.74	10.98	10.64	10.68
3198	NYSE	CLS	Tue, Mar 15, 2011	10.57	10.82	10.38	10.73
3197	NYSE	CLS	Mon, Mar 14, 2011	10.96	11.00	10.66	10.98
3196	NYSE	CLS	Fri, Mar 11, 2011	10.83	11.15	10.81	11.07
3195	NYSE	CLS	Thu, Mar 10, 2011	11.26	11.29	10.93	10.98
3194	NYSE	CLS	Wed, Mar 9, 2011	11.55	11.59	11.33	11.39
3193	NYSE	CLS	Tue, Mar 8, 2011	11.36	11.60	11.32	11.48
3192	NYSE	CLS	Mon, Mar 7, 2011	11.66	11.69	11.07	11.39
3191	NYSE	CLS	Fri, Mar 4, 2011	11.88	11.99	11.54	11.62
3190	NYSE	CLS	Thu, Mar 3, 2011	12.03	12.12	11.88	11.92
3189	NYSE	CLS	Wed, Mar 2, 2011	11.93	12.10	11.85	11.98
3188	NYSE	CLS	Tue, Mar 1, 2011	11.92	12.02	11.75	11.86
3187	NYSE	CLS	Mon, Feb 28, 2011	12.06	12.12	11.77	11.85
3186	NYSE	CLS	Fri, Feb 25, 2011	12.07	12.17	11.84	11.91
3185	NYSE	CLS	Thu, Feb 24, 2011	11.62	12.48	11.53	11.97
3184	NYSE	CLS	Wed, Feb 23, 2011	11.33	11.43	11.13	11.36
3183	NYSE	CLS	Tue, Feb 22, 2011	11.47	11.49	11.22	11.29
3182	NYSE	CLS	Fri, Feb 18, 2011	11.55	11.65	11.49	11.57
3181	NYSE	CLS	Thu, Feb 17, 2011	11.49	11.52	11.40	11.49
3180	NYSE	CLS	Wed, Feb 16, 2011	11.48	11.71	11.45	11.52
3179	NYSE	CLS	Tue, Feb 15, 2011	11.43	11.51	11.25	11.42
3178	NYSE	CLS	Mon, Feb 14, 2011	11.51	11.60	11.39	11.43
3177	NYSE	CLS	Fri, Feb 11, 2011	11.52	11.59	11.45	11.48
3176	NYSE	CLS	Thu, Feb 10, 2011	11.66	11.79	11.55	11.58
3175	NYSE	CLS	Wed, Feb 9, 2011	11.32	11.87	11.30	11.73
3174	NYSE	CLS	Tue, Feb 8, 2011	11.23	11.33	11.06	11.31
3173	NYSE	CLS	Mon, Feb 7, 2011	11.00	11.38	10.93	11.19
3172	NYSE	CLS	Fri, Feb 4, 2011	11.01	11.14	10.93	11.10
3171	NYSE	CLS	Thu, Feb 3, 2011	10.81	11.28	10.78	11.00
3170	NYSE	CLS	Wed, Feb 2, 2011	10.47	10.75	10.42	10.74
3169	NYSE	CLS	Tue, Feb 1, 2011	9.98	10.58	9.92	10.46
3168	NYSE	CLS	Mon, Jan 31, 2011	9.89	9.95	9.83	9.87
3167	NYSE	CLS	Fri, Jan 28, 2011	10.04	10.07	9.77	9.86
3166	NYSE	CLS	Thu, Jan 27, 2011	9.92	10.19	9.85	9.99
3165	NYSE	CLS	Wed, Jan 26, 2011	9.35	9.57	9.28	9.49
3164	NYSE	CLS	Tue, Jan 25, 2011	9.37	9.41	9.19	9.33
3163	NYSE	CLS	Mon, Jan 24, 2011	9.23	9.48	9.23	9.44
3162	NYSE	CLS	Fri, Jan 21, 2011	9.51	9.52	9.26	9.29
3161	NYSE	CLS	Thu, Jan 20, 2011	9.43	9.52	9.29	9.43
3160	NYSE	CLS	Wed, Jan 19, 2011	9.79	9.80	9.52	9.53
3159	NYSE	CLS	Tue, Jan 18, 2011	9.80	9.85	9.66	9.81
3158	NYSE	CLS	Fri, Jan 14, 2011	9.71	9.84	9.64	9.84
3157	NYSE	CLS	Thu, Jan 13, 2011	9.67	9.74	9.66	9.73
3156	NYSE	CLS	Wed, Jan 12, 2011	9.68	9.79	9.67	9.69
3155	NYSE	CLS	Tue, Jan 11, 2011	9.75	9.83	9.62	9.64
3154	NYSE	CLS	Mon, Jan 10, 2011	9.66	9.71	9.56	9.71
3153	NYSE	CLS	Fri, Jan 7, 2011	9.89	9.89	9.57	9.75
3152	NYSE	CLS	Thu, Jan 6, 2011	9.87	9.96	9.80	9.86
3151	NYSE	CLS	Wed, Jan 5, 2011	9.87	9.93	9.63	9.84
3150	NYSE	CLS	Tue, Jan 4, 2011	9.87	9.93	9.62	9.79
3149	NYSE	CLS	Mon, Jan 3, 2011	9.51	10.05	9.24	9.86
3148	NYSE	CLS	Fri, Dec 31, 2010	9.64	9.81	9.64	9.70
3147	NYSE	CLS	Thu, Dec 30, 2010	9.83	9.84	9.65	9.68
3146	NYSE	CLS	Wed, Dec 29, 2010	9.79	9.89	9.79	9.84
3145	NYSE	CLS	Tue, Dec 28, 2010	9.75	9.84	9.72	9.84
3144	NYSE	CLS	Mon, Dec 27, 2010	9.65	9.79	9.57	9.79
3143	NYSE	CLS	Thu, Dec 23, 2010	9.72	9.77	9.66	9.71
3142	NYSE	CLS	Wed, Dec 22, 2010	9.81	9.85	9.64	9.75
3141	NYSE	CLS	Tue, Dec 21, 2010	9.57	10.13	9.57	9.76
3140	NYSE	CLS	Mon, Dec 20, 2010	9.40	9.70	9.39	9.50
3139	NYSE	CLS	Fri, Dec 17, 2010	9.36	9.63	9.32	9.42
3138	NYSE	CLS	Thu, Dec 16, 2010	9.60	9.60	9.30	9.37
3137	NYSE	CLS	Wed, Dec 15, 2010	9.41	9.76	9.41	9.58
3136	NYSE	CLS	Tue, Dec 14, 2010	9.35	9.68	9.35	9.41
3135	NYSE	CLS	Mon, Dec 13, 2010	9.31	9.57	9.25	9.37
3134	NYSE	CLS	Fri, Dec 10, 2010	9.19	9.39	9.17	9.28
3133	NYSE	CLS	Thu, Dec 9, 2010	9.15	9.22	9.10	9.18
3132	NYSE	CLS	Wed, Dec 8, 2010	9.17	9.25	9.08	9.14
3131	NYSE	CLS	Tue, Dec 7, 2010	9.28	9.34	9.12	9.15
3130	NYSE	CLS	Mon, Dec 6, 2010	9.19	9.31	9.19	9.26
3129	NYSE	CLS	Fri, Dec 3, 2010	9.19	9.27	9.14	9.26
3128	NYSE	CLS	Thu, Dec 2, 2010	9.12	9.29	9.09	9.24
3127	NYSE	CLS	Wed, Dec 1, 2010	9.08	9.19	8.80	9.02
3126	NYSE	CLS	Tue, Nov 30, 2010	8.87	9.06	8.82	8.91
3125	NYSE	CLS	Mon, Nov 29, 2010	8.91	9.02	8.82	8.96
3124	NYSE	CLS	Fri, Nov 26, 2010	8.89	9.01	8.87	8.98
3123	NYSE	CLS	Wed, Nov 24, 2010	9.07	9.10	8.94	8.97
3122	NYSE	CLS	Tue, Nov 23, 2010	8.84	9.06	8.80	9.00
3121	NYSE	CLS	Mon, Nov 22, 2010	8.91	9.05	8.84	8.89
3120	NYSE	CLS	Fri, Nov 19, 2010	8.75	9.04	8.69	8.92
3119	NYSE	CLS	Thu, Nov 18, 2010	8.78	8.87	8.72	8.79
3118	NYSE	CLS	Wed, Nov 17, 2010	8.71	8.87	8.61	8.67
3117	NYSE	CLS	Tue, Nov 16, 2010	8.84	8.86	8.50	8.73
3116	NYSE	CLS	Mon, Nov 15, 2010	8.82	9.09	8.77	8.92
3115	NYSE	CLS	Fri, Nov 12, 2010	8.79	8.98	8.72	8.76
3114	NYSE	CLS	Thu, Nov 11, 2010	9.05	9.09	8.83	8.93
3113	NYSE	CLS	Wed, Nov 10, 2010	9.12	9.26	9.10	9.22
3112	NYSE	CLS	Tue, Nov 9, 2010	9.38	9.40	9.10	9.12
3111	NYSE	CLS	Mon, Nov 8, 2010	9.11	9.42	9.09	9.26
3110	NYSE	CLS	Fri, Nov 5, 2010	9.06	9.22	9.05	9.16
3109	NYSE	CLS	Thu, Nov 4, 2010	9.10	9.18	8.99	9.08
3108	NYSE	CLS	Wed, Nov 3, 2010	8.73	9.06	8.73	8.99
3107	NYSE	CLS	Tue, Nov 2, 2010	8.64	8.78	8.61	8.73
3106	NYSE	CLS	Mon, Nov 1, 2010	8.46	8.64	8.45	8.56
3105	NYSE	CLS	Fri, Oct 29, 2010	8.36	8.47	8.30	8.42
3104	NYSE	CLS	Thu, Oct 28, 2010	8.80	8.80	7.96	8.41
3103	NYSE	CLS	Wed, Oct 27, 2010	8.87	8.99	8.82	8.84
3102	NYSE	CLS	Tue, Oct 26, 2010	8.58	8.99	8.56	8.98
3101	NYSE	CLS	Mon, Oct 25, 2010	8.49	8.64	8.49	8.60
3100	NYSE	CLS	Fri, Oct 22, 2010	8.47	8.51	8.35	8.41
3099	NYSE	CLS	Thu, Oct 21, 2010	8.45	8.58	8.41	8.47
3098	NYSE	CLS	Wed, Oct 20, 2010	8.41	8.56	8.34	8.51
3097	NYSE	CLS	Tue, Oct 19, 2010	8.42	8.50	8.29	8.38
3096	NYSE	CLS	Mon, Oct 18, 2010	8.59	8.66	8.51	8.64
3095	NYSE	CLS	Fri, Oct 15, 2010	8.64	8.66	8.43	8.65
3094	NYSE	CLS	Thu, Oct 14, 2010	8.94	8.94	8.53	8.59
3093	NYSE	CLS	Wed, Oct 13, 2010	8.65	8.97	8.65	8.91
3092	NYSE	CLS	Tue, Oct 12, 2010	8.48	8.66	8.35	8.58
3091	NYSE	CLS	Mon, Oct 11, 2010	8.54	8.58	8.43	8.48
3090	NYSE	CLS	Fri, Oct 8, 2010	8.57	8.61	8.46	8.57
3089	NYSE	CLS	Thu, Oct 7, 2010	8.72	8.74	8.46	8.56
3088	NYSE	CLS	Wed, Oct 6, 2010	8.72	8.75	8.61	8.66
3087	NYSE	CLS	Tue, Oct 5, 2010	8.54	8.77	8.48	8.70
3086	NYSE	CLS	Mon, Oct 4, 2010	8.45	8.54	8.35	8.40
3085	NYSE	CLS	Fri, Oct 1, 2010	8.47	8.53	8.40	8.47
3084	NYSE	CLS	Thu, Sep 30, 2010	8.66	8.68	8.31	8.43
3083	NYSE	CLS	Wed, Sep 29, 2010	8.39	8.67	8.39	8.59
3082	NYSE	CLS	Tue, Sep 28, 2010	8.50	8.52	8.26	8.45
3081	NYSE	CLS	Mon, Sep 27, 2010	8.20	8.56	8.15	8.54
3080	NYSE	CLS	Fri, Sep 24, 2010	8.04	8.21	8.03	8.20
3079	NYSE	CLS	Thu, Sep 23, 2010	8.04	8.09	7.94	7.98
3078	NYSE	CLS	Wed, Sep 22, 2010	8.15	8.25	8.07	8.09
3077	NYSE	CLS	Tue, Sep 21, 2010	8.11	8.17	8.06	8.10
3076	NYSE	CLS	Mon, Sep 20, 2010	8.07	8.14	7.99	8.13
3075	NYSE	CLS	Fri, Sep 17, 2010	8.04	8.12	7.95	8.00
3074	NYSE	CLS	Thu, Sep 16, 2010	8.05	8.05	7.89	7.94
3073	NYSE	CLS	Wed, Sep 15, 2010	8.13	8.13	8.00	8.05
3072	NYSE	CLS	Tue, Sep 14, 2010	7.94	8.16	7.94	8.13
3071	NYSE	CLS	Mon, Sep 13, 2010	7.99	8.05	7.93	7.96
3070	NYSE	CLS	Fri, Sep 10, 2010	8.03	8.07	7.84	7.92
3069	NYSE	CLS	Thu, Sep 9, 2010	8.08	8.17	8.00	8.01
3068	NYSE	CLS	Wed, Sep 8, 2010	7.95	8.09	7.94	7.98
3067	NYSE	CLS	Tue, Sep 7, 2010	8.00	8.04	7.88	7.91
3066	NYSE	CLS	Fri, Sep 3, 2010	8.04	8.21	8.02	8.12
3065	NYSE	CLS	Thu, Sep 2, 2010	7.75	7.94	7.70	7.94
3064	NYSE	CLS	Wed, Sep 1, 2010	7.65	7.87	7.62	7.73
3063	NYSE	CLS	Tue, Aug 31, 2010	7.66	7.74	7.47	7.51
3062	NYSE	CLS	Mon, Aug 30, 2010	7.83	7.88	7.68	7.70
3061	NYSE	CLS	Fri, Aug 27, 2010	7.78	7.90	7.60	7.83
3060	NYSE	CLS	Thu, Aug 26, 2010	7.67	7.85	7.66	7.75
3059	NYSE	CLS	Wed, Aug 25, 2010	7.45	7.74	7.43	7.68
3058	NYSE	CLS	Tue, Aug 24, 2010	7.78	7.85	7.57	7.60
3057	NYSE	CLS	Mon, Aug 23, 2010	8.13	8.19	8.01	8.02
3056	NYSE	CLS	Fri, Aug 20, 2010	7.99	8.14	7.85	8.05
3055	NYSE	CLS	Thu, Aug 19, 2010	8.05	8.14	7.90	7.92
3054	NYSE	CLS	Wed, Aug 18, 2010	8.24	8.26	8.12	8.15
3053	NYSE	CLS	Tue, Aug 17, 2010	8.09	8.28	7.99	8.23
3052	NYSE	CLS	Mon, Aug 16, 2010	8.00	8.12	7.94	7.96
3051	NYSE	CLS	Fri, Aug 13, 2010	8.08	8.24	8.05	8.09
3050	NYSE	CLS	Thu, Aug 12, 2010	8.01	8.18	8.01	8.13
3049	NYSE	CLS	Wed, Aug 11, 2010	8.44	8.45	8.22	8.28
3048	NYSE	CLS	Tue, Aug 10, 2010	8.79	8.79	8.54	8.59
3047	NYSE	CLS	Mon, Aug 9, 2010	8.86	8.94	8.79	8.90
3046	NYSE	CLS	Fri, Aug 6, 2010	8.84	9.02	8.74	8.81
3045	NYSE	CLS	Thu, Aug 5, 2010	8.94	9.02	8.90	8.96
3044	NYSE	CLS	Wed, Aug 4, 2010	9.22	9.29	9.02	9.10
3043	NYSE	CLS	Tue, Aug 3, 2010	9.06	9.90	9.05	9.15
3042	NYSE	CLS	Mon, Aug 2, 2010	9.00	9.24	8.90	9.14
3041	NYSE	CLS	Fri, Jul 30, 2010	8.64	8.93	8.55	8.90
3040	NYSE	CLS	Thu, Jul 29, 2010	8.79	8.81	8.67	8.69
3039	NYSE	CLS	Wed, Jul 28, 2010	8.68	8.74	8.65	8.68
3038	NYSE	CLS	Tue, Jul 27, 2010	8.94	8.97	8.65	8.70
3037	NYSE	CLS	Mon, Jul 26, 2010	8.55	8.88	8.55	8.88
3036	NYSE	CLS	Fri, Jul 23, 2010	8.93	8.96	8.60	8.80
3035	NYSE	CLS	Thu, Jul 22, 2010	8.86	9.11	8.85	9.06
3034	NYSE	CLS	Wed, Jul 21, 2010	8.74	8.76	8.58	8.72
3033	NYSE	CLS	Tue, Jul 20, 2010	8.50	8.65	8.35	8.64
3032	NYSE	CLS	Mon, Jul 19, 2010	8.58	8.71	8.50	8.62
3031	NYSE	CLS	Fri, Jul 16, 2010	8.84	8.86	8.50	8.55
3030	NYSE	CLS	Thu, Jul 15, 2010	8.98	8.98	8.72	8.94
3029	NYSE	CLS	Wed, Jul 14, 2010	8.84	9.08	8.73	8.95
3028	NYSE	CLS	Tue, Jul 13, 2010	8.59	8.87	8.59	8.84
3027	NYSE	CLS	Mon, Jul 12, 2010	8.43	8.51	8.33	8.50
3026	NYSE	CLS	Fri, Jul 9, 2010	8.43	8.53	8.41	8.48
3025	NYSE	CLS	Thu, Jul 8, 2010	8.28	8.46	8.26	8.43
3024	NYSE	CLS	Wed, Jul 7, 2010	8.10	8.20	8.02	8.18
3023	NYSE	CLS	Tue, Jul 6, 2010	8.07	8.19	8.00	8.05
3022	NYSE	CLS	Fri, Jul 2, 2010	8.09	8.20	7.92	7.98
3021	NYSE	CLS	Thu, Jul 1, 2010	8.04	8.17	7.78	8.07
3020	NYSE	CLS	Wed, Jun 30, 2010	8.12	8.29	8.02	8.06
3019	NYSE	CLS	Tue, Jun 29, 2010	8.57	8.57	8.12	8.16
3018	NYSE	CLS	Mon, Jun 28, 2010	8.90	8.92	8.71	8.75
3017	NYSE	CLS	Fri, Jun 25, 2010	8.71	8.96	8.65	8.88
3016	NYSE	CLS	Thu, Jun 24, 2010	8.90	8.92	8.66	8.72
3015	NYSE	CLS	Wed, Jun 23, 2010	9.02	9.14	8.85	8.97
3014	NYSE	CLS	Tue, Jun 22, 2010	9.11	9.25	8.84	8.86
3013	NYSE	CLS	Mon, Jun 21, 2010	9.26	9.36	8.99	9.06
3012	NYSE	CLS	Fri, Jun 18, 2010	8.80	9.19	8.71	9.17
3011	NYSE	CLS	Thu, Jun 17, 2010	9.01	9.01	8.74	8.79
3010	NYSE	CLS	Wed, Jun 16, 2010	8.98	9.09	8.90	8.94
3009	NYSE	CLS	Tue, Jun 15, 2010	8.98	9.11	8.88	9.10
3008	NYSE	CLS	Mon, Jun 14, 2010	8.81	9.06	8.81	8.90
3007	NYSE	CLS	Fri, Jun 11, 2010	8.80	8.90	8.62	8.76
3006	NYSE	CLS	Thu, Jun 10, 2010	8.72	8.97	8.72	8.89
3005	NYSE	CLS	Wed, Jun 9, 2010	8.49	8.80	8.48	8.60
3004	NYSE	CLS	Tue, Jun 8, 2010	8.51	8.66	8.27	8.44
3003	NYSE	CLS	Mon, Jun 7, 2010	8.72	8.76	8.48	8.52
3002	NYSE	CLS	Fri, Jun 4, 2010	8.90	8.99	8.62	8.65
3001	NYSE	CLS	Thu, Jun 3, 2010	9.12	9.25	9.04	9.15
3000	NYSE	CLS	Wed, Jun 2, 2010	8.89	9.15	8.83	9.15
2999	NYSE	CLS	Tue, Jun 1, 2010	9.14	9.32	8.85	8.86
2998	NYSE	CLS	Fri, May 28, 2010	9.27	9.37	9.10	9.31
2997	NYSE	CLS	Thu, May 27, 2010	8.96	9.30	8.88	9.30
2996	NYSE	CLS	Wed, May 26, 2010	8.89	9.08	8.75	8.78
2995	NYSE	CLS	Tue, May 25, 2010	8.50	8.81	8.40	8.76
2994	NYSE	CLS	Mon, May 24, 2010	8.81	9.09	8.69	8.70
2993	NYSE	CLS	Fri, May 21, 2010	8.67	8.88	8.53	8.86
2992	NYSE	CLS	Thu, May 20, 2010	8.90	9.12	8.72	8.81
2991	NYSE	CLS	Wed, May 19, 2010	9.22	9.29	8.99	9.10
2990	NYSE	CLS	Tue, May 18, 2010	9.37	9.67	9.27	9.28
2989	NYSE	CLS	Mon, May 17, 2010	9.46	9.61	9.14	9.37
2988	NYSE	CLS	Fri, May 14, 2010	9.61	9.62	9.27	9.42
2987	NYSE	CLS	Thu, May 13, 2010	9.83	9.87	9.62	9.66
2986	NYSE	CLS	Wed, May 12, 2010	9.47	9.98	9.47	9.92
2985	NYSE	CLS	Tue, May 11, 2010	9.63	9.73	9.37	9.46
2984	NYSE	CLS	Mon, May 10, 2010	9.91	10.00	9.66	9.79
2983	NYSE	CLS	Fri, May 7, 2010	9.33	9.54	8.92	9.32
2982	NYSE	CLS	Thu, May 6, 2010	9.82	10.00	8.70	9.36
2981	NYSE	CLS	Wed, May 5, 2010	9.67	9.93	9.45	9.85
2980	NYSE	CLS	Tue, May 4, 2010	9.70	9.79	9.57	9.75
2979	NYSE	CLS	Mon, May 3, 2010	9.95	10.21	9.87	9.92
2978	NYSE	CLS	Fri, Apr 30, 2010	10.26	10.35	9.78	9.80
2977	NYSE	CLS	Thu, Apr 29, 2010	10.26	10.35	10.14	10.29
2976	NYSE	CLS	Wed, Apr 28, 2010	10.23	10.31	9.97	10.18
2975	NYSE	CLS	Tue, Apr 27, 2010	10.64	10.66	10.23	10.30
2974	NYSE	CLS	Mon, Apr 26, 2010	10.89	10.98	10.48	10.62
2973	NYSE	CLS	Fri, Apr 23, 2010	10.65	11.16	10.60	10.91
2972	NYSE	CLS	Thu, Apr 22, 2010	10.39	10.64	10.01	10.55
2971	NYSE	CLS	Wed, Apr 21, 2010	11.00	11.04	10.34	10.42
2970	NYSE	CLS	Tue, Apr 20, 2010	10.88	11.08	10.86	11.02
2969	NYSE	CLS	Mon, Apr 19, 2010	10.65	10.83	10.63	10.81
2968	NYSE	CLS	Fri, Apr 16, 2010	10.70	10.88	10.70	10.77
2967	NYSE	CLS	Thu, Apr 15, 2010	10.79	10.88	10.79	10.82
2966	NYSE	CLS	Wed, Apr 14, 2010	10.77	10.96	10.73	10.87
2965	NYSE	CLS	Tue, Apr 13, 2010	10.91	10.91	10.66	10.70
2964	NYSE	CLS	Mon, Apr 12, 2010	10.92	10.94	10.85	10.92
2963	NYSE	CLS	Fri, Apr 9, 2010	10.97	11.03	10.90	10.95
2962	NYSE	CLS	Thu, Apr 8, 2010	10.87	10.95	10.74	10.90
2961	NYSE	CLS	Wed, Apr 7, 2010	10.89	10.97	10.79	10.91
2960	NYSE	CLS	Tue, Apr 6, 2010	10.92	10.96	10.82	10.89
2959	NYSE	CLS	Mon, Apr 5, 2010	10.80	10.95	10.75	10.90
2958	NYSE	CLS	Thu, Apr 1, 2010	10.97	11.09	10.64	10.71
2957	NYSE	CLS	Wed, Mar 31, 2010	11.24	11.27	10.87	10.93
2956	NYSE	CLS	Tue, Mar 30, 2010	11.12	11.28	11.12	11.23
2955	NYSE	CLS	Mon, Mar 29, 2010	10.85	11.17	10.85	11.08
2954	NYSE	CLS	Fri, Mar 26, 2010	10.95	11.17	10.76	10.87
2953	NYSE	CLS	Thu, Mar 25, 2010	10.95	11.26	10.88	10.91
2952	NYSE	CLS	Wed, Mar 24, 2010	11.12	11.12	10.78	10.80
2951	NYSE	CLS	Tue, Mar 23, 2010	10.70	11.34	10.66	11.24
2950	NYSE	CLS	Mon, Mar 22, 2010	10.53	10.76	10.46	10.73
2949	NYSE	CLS	Fri, Mar 19, 2010	10.83	10.89	10.57	10.61
2948	NYSE	CLS	Thu, Mar 18, 2010	10.96	10.99	10.80	10.84
2947	NYSE	CLS	Wed, Mar 17, 2010	10.82	11.00	10.82	10.89
2946	NYSE	CLS	Tue, Mar 16, 2010	10.73	10.92	10.72	10.85
2945	NYSE	CLS	Mon, Mar 15, 2010	10.76	10.93	10.52	10.65
2944	NYSE	CLS	Fri, Mar 12, 2010	10.63	10.81	10.62	10.76
2943	NYSE	CLS	Thu, Mar 11, 2010	10.72	10.78	10.56	10.62
2942	NYSE	CLS	Wed, Mar 10, 2010	10.57	10.77	10.44	10.72
2941	NYSE	CLS	Tue, Mar 9, 2010	10.63	10.99	10.60	10.79
2940	NYSE	CLS	Mon, Mar 8, 2010	10.82	10.96	10.72	10.73
2939	NYSE	CLS	Fri, Mar 5, 2010	10.96	11.00	10.80	10.85
2938	NYSE	CLS	Thu, Mar 4, 2010	10.97	11.00	10.85	10.90
2937	NYSE	CLS	Wed, Mar 3, 2010	10.90	11.13	10.88	10.93
2936	NYSE	CLS	Tue, Mar 2, 2010	10.62	11.05	10.52	10.91
2935	NYSE	CLS	Mon, Mar 1, 2010	10.37	10.60	10.32	10.58
2934	NYSE	CLS	Fri, Feb 26, 2010	10.40	10.40	10.19	10.24
2933	NYSE	CLS	Thu, Feb 25, 2010	10.22	10.44	10.12	10.34
2932	NYSE	CLS	Wed, Feb 24, 2010	10.41	10.51	10.33	10.40
2931	NYSE	CLS	Tue, Feb 23, 2010	10.67	10.74	10.33	10.40
2930	NYSE	CLS	Mon, Feb 22, 2010	10.74	10.84	10.58	10.65
2929	NYSE	CLS	Fri, Feb 19, 2010	10.67	10.80	10.59	10.63
2928	NYSE	CLS	Thu, Feb 18, 2010	10.41	10.78	10.38	10.72
2927	NYSE	CLS	Wed, Feb 17, 2010	10.65	10.67	10.37	10.52
2926	NYSE	CLS	Tue, Feb 16, 2010	10.61	10.76	10.46	10.63
2925	NYSE	CLS	Fri, Feb 12, 2010	10.10	10.53	10.10	10.49
2924	NYSE	CLS	Thu, Feb 11, 2010	10.03	10.24	9.95	10.22
2923	NYSE	CLS	Wed, Feb 10, 2010	10.17	10.36	9.97	10.00
2922	NYSE	CLS	Tue, Feb 9, 2010	10.00	10.37	9.98	10.29
2921	NYSE	CLS	Mon, Feb 8, 2010	10.01	10.34	9.92	9.95
2920	NYSE	CLS	Fri, Feb 5, 2010	9.90	10.11	9.74	10.02
2919	NYSE	CLS	Thu, Feb 4, 2010	10.37	10.48	9.91	9.94
2918	NYSE	CLS	Wed, Feb 3, 2010	10.60	10.88	10.44	10.45
2917	NYSE	CLS	Tue, Feb 2, 2010	10.19	10.71	10.19	10.63
2916	NYSE	CLS	Mon, Feb 1, 2010	9.92	10.28	9.85	10.20
2915	NYSE	CLS	Fri, Jan 29, 2010	9.93	10.00	9.67	9.84
2914	NYSE	CLS	Thu, Jan 28, 2010	10.19	10.50	9.86	9.91
2913	NYSE	CLS	Wed, Jan 27, 2010	9.85	10.11	9.75	9.91
2912	NYSE	CLS	Tue, Jan 26, 2010	9.58	9.91	9.36	9.81
2911	NYSE	CLS	Mon, Jan 25, 2010	9.18	9.37	9.12	9.34
2910	NYSE	CLS	Fri, Jan 22, 2010	9.40	9.46	9.02	9.08
2909	NYSE	CLS	Thu, Jan 21, 2010	9.55	9.71	9.48	9.50
2908	NYSE	CLS	Wed, Jan 20, 2010	9.65	9.67	9.50	9.54
2907	NYSE	CLS	Tue, Jan 19, 2010	9.74	9.87	9.69	9.82
2906	NYSE	CLS	Fri, Jan 15, 2010	9.72	9.84	9.71	9.74
2905	NYSE	CLS	Thu, Jan 14, 2010	9.75	9.83	9.75	9.80
2904	NYSE	CLS	Wed, Jan 13, 2010	9.71	9.77	9.65	9.74
2903	NYSE	CLS	Tue, Jan 12, 2010	9.79	9.82	9.64	9.67
2902	NYSE	CLS	Mon, Jan 11, 2010	9.88	10.07	9.80	9.88
2901	NYSE	CLS	Fri, Jan 8, 2010	9.62	9.89	9.58	9.83
2900	NYSE	CLS	Thu, Jan 7, 2010	9.69	9.77	9.58	9.68
2899	NYSE	CLS	Wed, Jan 6, 2010	9.64	9.79	9.62	9.76
2898	NYSE	CLS	Tue, Jan 5, 2010	9.80	9.90	9.59	9.62
2897	NYSE	CLS	Mon, Jan 4, 2010	9.58	9.86	9.58	9.82
2896	NYSE	CLS	Thu, Dec 31, 2009	9.56	9.63	9.42	9.44
2895	NYSE	CLS	Wed, Dec 30, 2009	9.52	9.57	9.43	9.55
2894	NYSE	CLS	Tue, Dec 29, 2009	9.64	9.75	9.57	9.60
2893	NYSE	CLS	Mon, Dec 28, 2009	9.62	9.74	9.59	9.63
2892	NYSE	CLS	Thu, Dec 24, 2009	9.50	9.67	9.46	9.61
2891	NYSE	CLS	Wed, Dec 23, 2009	9.22	9.49	9.10	9.44
2890	NYSE	CLS	Tue, Dec 22, 2009	9.02	9.32	9.01	9.20
2889	NYSE	CLS	Mon, Dec 21, 2009	8.84	9.00	8.77	8.94
2888	NYSE	CLS	Fri, Dec 18, 2009	8.60	8.85	8.55	8.77
2887	NYSE	CLS	Thu, Dec 17, 2009	8.43	8.48	8.35	8.41
2886	NYSE	CLS	Wed, Dec 16, 2009	8.45	8.61	8.42	8.52
2885	NYSE	CLS	Tue, Dec 15, 2009	8.18	8.44	8.15	8.34
2884	NYSE	CLS	Mon, Dec 14, 2009	8.24	8.35	8.19	8.23
2883	NYSE	CLS	Fri, Dec 11, 2009	8.24	8.27	8.14	8.24
2882	NYSE	CLS	Thu, Dec 10, 2009	8.38	8.41	8.19	8.21
2881	NYSE	CLS	Wed, Dec 9, 2009	8.28	8.33	8.12	8.30
2880	NYSE	CLS	Tue, Dec 8, 2009	8.42	8.42	8.16	8.24
2879	NYSE	CLS	Mon, Dec 7, 2009	8.36	8.55	8.29	8.47
2878	NYSE	CLS	Fri, Dec 4, 2009	8.31	8.52	8.21	8.32
2877	NYSE	CLS	Thu, Dec 3, 2009	8.29	8.34	8.12	8.19
2876	NYSE	CLS	Wed, Dec 2, 2009	8.34	8.41	8.22	8.25
2875	NYSE	CLS	Tue, Dec 1, 2009	8.25	8.37	8.05	8.30
2874	NYSE	CLS	Mon, Nov 30, 2009	8.30	8.37	8.05	8.19
2873	NYSE	CLS	Fri, Nov 27, 2009	8.17	8.39	8.16	8.25
2872	NYSE	CLS	Wed, Nov 25, 2009	8.51	8.69	8.51	8.60
2871	NYSE	CLS	Tue, Nov 24, 2009	8.65	8.71	8.42	8.47
2870	NYSE	CLS	Mon, Nov 23, 2009	8.79	8.88	8.62	8.67
2869	NYSE	CLS	Fri, Nov 20, 2009	8.53	8.68	8.44	8.60
2868	NYSE	CLS	Thu, Nov 19, 2009	8.67	8.67	8.41	8.48
2867	NYSE	CLS	Wed, Nov 18, 2009	8.75	8.85	8.61	8.76
2866	NYSE	CLS	Tue, Nov 17, 2009	8.90	8.93	8.75	8.86
2865	NYSE	CLS	Mon, Nov 16, 2009	8.83	9.06	8.83	8.96
2864	NYSE	CLS	Fri, Nov 13, 2009	8.85	8.85	8.67	8.81
2863	NYSE	CLS	Thu, Nov 12, 2009	9.12	9.12	8.69	8.79
2862	NYSE	CLS	Wed, Nov 11, 2009	8.87	9.21	8.87	9.18
2861	NYSE	CLS	Tue, Nov 10, 2009	8.72	8.91	8.66	8.82
2860	NYSE	CLS	Mon, Nov 9, 2009	8.52	8.79	8.52	8.72
2859	NYSE	CLS	Fri, Nov 6, 2009	8.13	8.47	8.10	8.35
2858	NYSE	CLS	Thu, Nov 5, 2009	8.15	8.45	8.09	8.26
2857	NYSE	CLS	Wed, Nov 4, 2009	8.44	8.44	7.96	8.05
2856	NYSE	CLS	Tue, Nov 3, 2009	8.07	8.34	7.99	8.24
2855	NYSE	CLS	Mon, Nov 2, 2009	8.30	8.46	7.93	8.13
2854	NYSE	CLS	Fri, Oct 30, 2009	8.38	8.48	8.16	8.30
2853	NYSE	CLS	Thu, Oct 29, 2009	7.94	8.51	7.94	8.49
2852	NYSE	CLS	Wed, Oct 28, 2009	8.27	8.41	7.86	7.89
2851	NYSE	CLS	Tue, Oct 27, 2009	8.57	8.64	8.26	8.33
2850	NYSE	CLS	Mon, Oct 26, 2009	8.56	8.83	8.46	8.59
2849	NYSE	CLS	Fri, Oct 23, 2009	9.08	9.24	8.36	8.54
2848	NYSE	CLS	Thu, Oct 22, 2009	9.06	9.18	8.91	9.15
2847	NYSE	CLS	Wed, Oct 21, 2009	9.12	9.39	9.10	9.12
2846	NYSE	CLS	Tue, Oct 20, 2009	9.41	9.41	9.04	9.17
2845	NYSE	CLS	Mon, Oct 19, 2009	9.62	9.62	9.35	9.46
2844	NYSE	CLS	Fri, Oct 16, 2009	9.40	9.47	9.13	9.38
2843	NYSE	CLS	Thu, Oct 15, 2009	9.72	9.74	9.44	9.46
2842	NYSE	CLS	Wed, Oct 14, 2009	9.56	9.86	9.44	9.77
2841	NYSE	CLS	Tue, Oct 13, 2009	9.53	9.57	9.39	9.41
2840	NYSE	CLS	Mon, Oct 12, 2009	9.54	9.74	9.42	9.60
2839	NYSE	CLS	Fri, Oct 9, 2009	9.39	9.55	9.39	9.53
2838	NYSE	CLS	Thu, Oct 8, 2009	9.35	9.49	9.26	9.45
2837	NYSE	CLS	Wed, Oct 7, 2009	9.23	9.43	9.15	9.27
2836	NYSE	CLS	Tue, Oct 6, 2009	9.22	9.25	9.10	9.23
2835	NYSE	CLS	Mon, Oct 5, 2009	8.93	9.10	8.79	9.06
2834	NYSE	CLS	Fri, Oct 2, 2009	8.74	9.03	8.59	8.84
2833	NYSE	CLS	Thu, Oct 1, 2009	9.51	9.56	8.84	8.84
2832	NYSE	CLS	Wed, Sep 30, 2009	9.07	9.60	8.98	9.48
2831	NYSE	CLS	Tue, Sep 29, 2009	9.18	9.18	8.86	8.92
2830	NYSE	CLS	Mon, Sep 28, 2009	8.61	9.19	8.61	9.11
2829	NYSE	CLS	Fri, Sep 25, 2009	8.96	9.01	8.53	8.59
2828	NYSE	CLS	Thu, Sep 24, 2009	9.15	9.27	8.78	9.06
2827	NYSE	CLS	Wed, Sep 23, 2009	9.32	9.37	9.14	9.16
2826	NYSE	CLS	Tue, Sep 22, 2009	9.50	9.51	9.20	9.36
2825	NYSE	CLS	Mon, Sep 21, 2009	9.70	9.82	9.60	9.72
2824	NYSE	CLS	Fri, Sep 18, 2009	9.82	9.97	9.66	9.86
2823	NYSE	CLS	Thu, Sep 17, 2009	10.06	10.13	9.74	9.79
2822	NYSE	CLS	Wed, Sep 16, 2009	9.89	10.11	9.66	10.09
2821	NYSE	CLS	Tue, Sep 15, 2009	9.49	9.96	9.39	9.81
2820	NYSE	CLS	Mon, Sep 14, 2009	9.36	9.44	9.23	9.39
2819	NYSE	CLS	Fri, Sep 11, 2009	9.50	9.60	9.44	9.44
2818	NYSE	CLS	Thu, Sep 10, 2009	9.33	9.49	9.23	9.45
2817	NYSE	CLS	Wed, Sep 9, 2009	9.30	9.63	9.18	9.45
2816	NYSE	CLS	Tue, Sep 8, 2009	9.37	9.53	9.29	9.29
2815	NYSE	CLS	Fri, Sep 4, 2009	9.01	9.33	9.01	9.26
2814	NYSE	CLS	Thu, Sep 3, 2009	8.69	9.11	8.65	9.04
2813	NYSE	CLS	Wed, Sep 2, 2009	8.37	8.80	8.36	8.64
2812	NYSE	CLS	Tue, Sep 1, 2009	8.45	8.79	8.40	8.50
2811	NYSE	CLS	Mon, Aug 31, 2009	8.58	8.58	8.40	8.50
2810	NYSE	CLS	Fri, Aug 28, 2009	8.81	8.93	8.60	8.65
2809	NYSE	CLS	Thu, Aug 27, 2009	8.83	8.83	8.50	8.65
2808	NYSE	CLS	Wed, Aug 26, 2009	8.68	8.86	8.60	8.76
2807	NYSE	CLS	Tue, Aug 25, 2009	8.60	8.65	8.46	8.64
2806	NYSE	CLS	Mon, Aug 24, 2009	8.96	9.02	8.48	8.49
2805	NYSE	CLS	Fri, Aug 21, 2009	8.46	9.00	8.34	8.85
2804	NYSE	CLS	Thu, Aug 20, 2009	8.12	8.20	8.00	8.16
2803	NYSE	CLS	Wed, Aug 19, 2009	7.91	8.12	7.91	8.07
2802	NYSE	CLS	Tue, Aug 18, 2009	7.85	8.14	7.82	8.11
2801	NYSE	CLS	Mon, Aug 17, 2009	7.74	7.86	7.63	7.75
2800	NYSE	CLS	Fri, Aug 14, 2009	8.23	8.23	8.00	8.04
2799	NYSE	CLS	Thu, Aug 13, 2009	8.34	8.34	8.16	8.20
2798	NYSE	CLS	Wed, Aug 12, 2009	8.12	8.41	8.06	8.23
2797	NYSE	CLS	Tue, Aug 11, 2009	7.99	8.17	7.99	8.09
2796	NYSE	CLS	Mon, Aug 10, 2009	8.19	8.26	8.08	8.16
2795	NYSE	CLS	Fri, Aug 7, 2009	8.21	8.29	8.08	8.15
2794	NYSE	CLS	Thu, Aug 6, 2009	8.33	8.46	8.09	8.17
2793	NYSE	CLS	Wed, Aug 5, 2009	8.01	8.42	7.97	8.33
2792	NYSE	CLS	Tue, Aug 4, 2009	8.01	8.25	7.94	8.12
2791	NYSE	CLS	Mon, Aug 3, 2009	8.25	8.25	7.92	7.94
2790	NYSE	CLS	Fri, Jul 31, 2009	7.83	8.08	7.81	7.97
2789	NYSE	CLS	Thu, Jul 30, 2009	7.86	7.95	7.82	7.88
2788	NYSE	CLS	Wed, Jul 29, 2009	7.65	7.82	7.57	7.81
2787	NYSE	CLS	Tue, Jul 28, 2009	7.59	7.72	7.43	7.62
2786	NYSE	CLS	Mon, Jul 27, 2009	7.92	7.93	7.60	7.67
2785	NYSE	CLS	Fri, Jul 24, 2009	7.86	8.11	7.64	7.84
2784	NYSE	CLS	Thu, Jul 23, 2009	7.70	8.29	7.39	8.15
2783	NYSE	CLS	Wed, Jul 22, 2009	7.62	8.10	7.57	8.08
2782	NYSE	CLS	Tue, Jul 21, 2009	7.90	7.94	7.71	7.75
2781	NYSE	CLS	Mon, Jul 20, 2009	7.60	7.89	7.58	7.75
2780	NYSE	CLS	Fri, Jul 17, 2009	7.62	7.63	7.31	7.53
2779	NYSE	CLS	Thu, Jul 16, 2009	7.53	7.66	7.49	7.62
2778	NYSE	CLS	Wed, Jul 15, 2009	7.00	7.61	6.99	7.60
2777	NYSE	CLS	Tue, Jul 14, 2009	6.64	7.22	6.47	6.82
2776	NYSE	CLS	Mon, Jul 13, 2009	6.34	6.61	6.24	6.58
2775	NYSE	CLS	Fri, Jul 10, 2009	6.29	6.38	5.93	6.34
2774	NYSE	CLS	Thu, Jul 9, 2009	6.19	6.35	6.18	6.31
2773	NYSE	CLS	Wed, Jul 8, 2009	6.34	6.34	6.07	6.15
2772	NYSE	CLS	Tue, Jul 7, 2009	6.50	6.50	6.29	6.33
2771	NYSE	CLS	Mon, Jul 6, 2009	6.44	6.55	6.30	6.49
2770	NYSE	CLS	Thu, Jul 2, 2009	6.65	6.72	6.44	6.44
2769	NYSE	CLS	Wed, Jul 1, 2009	6.88	6.97	6.69	6.69
2768	NYSE	CLS	Tue, Jun 30, 2009	6.69	6.84	6.69	6.82
2767	NYSE	CLS	Mon, Jun 29, 2009	6.84	6.84	6.64	6.71
2766	NYSE	CLS	Fri, Jun 26, 2009	6.80	6.85	6.68	6.73
2765	NYSE	CLS	Thu, Jun 25, 2009	6.57	6.90	6.57	6.86
2764	NYSE	CLS	Wed, Jun 24, 2009	6.54	6.75	6.48	6.65
2763	NYSE	CLS	Tue, Jun 23, 2009	6.30	6.38	6.10	6.36
2762	NYSE	CLS	Mon, Jun 22, 2009	6.45	6.49	6.30	6.34
2761	NYSE	CLS	Fri, Jun 19, 2009	6.88	6.88	6.57	6.61
2760	NYSE	CLS	Thu, Jun 18, 2009	6.75	6.83	6.63	6.79
2759	NYSE	CLS	Wed, Jun 17, 2009	6.84	6.84	6.57	6.70
2758	NYSE	CLS	Tue, Jun 16, 2009	6.98	7.23	6.78	6.82
2757	NYSE	CLS	Mon, Jun 15, 2009	7.23	7.23	6.82	7.02
2756	NYSE	CLS	Fri, Jun 12, 2009	7.25	7.40	7.14	7.29
2755	NYSE	CLS	Thu, Jun 11, 2009	7.13	7.41	7.13	7.31
2754	NYSE	CLS	Wed, Jun 10, 2009	7.76	7.81	7.13	7.16
2753	NYSE	CLS	Tue, Jun 9, 2009	7.39	7.81	7.35	7.74
2752	NYSE	CLS	Mon, Jun 8, 2009	7.42	7.52	7.27	7.42
2751	NYSE	CLS	Fri, Jun 5, 2009	6.99	7.70	6.99	7.45
2750	NYSE	CLS	Thu, Jun 4, 2009	6.83	6.93	6.75	6.93
2749	NYSE	CLS	Wed, Jun 3, 2009	6.95	6.99	6.73	6.76
2748	NYSE	CLS	Tue, Jun 2, 2009	7.27	7.29	6.88	7.00
2747	NYSE	CLS	Mon, Jun 1, 2009	6.75	7.53	6.73	7.41
2746	NYSE	CLS	Fri, May 29, 2009	6.60	6.60	6.38	6.59
2745	NYSE	CLS	Thu, May 28, 2009	6.61	6.68	6.36	6.40
2744	NYSE	CLS	Wed, May 27, 2009	6.44	6.61	6.32	6.51
2743	NYSE	CLS	Tue, May 26, 2009	6.06	6.44	5.98	6.34
2742	NYSE	CLS	Fri, May 22, 2009	6.33	6.39	6.07	6.19
2741	NYSE	CLS	Thu, May 21, 2009	6.35	6.56	6.24	6.29
2740	NYSE	CLS	Wed, May 20, 2009	6.51	6.66	6.41	6.50
2739	NYSE	CLS	Tue, May 19, 2009	6.00	6.50	5.99	6.39
2738	NYSE	CLS	Mon, May 18, 2009	5.94	6.06	5.82	6.06
2737	NYSE	CLS	Fri, May 15, 2009	5.81	6.07	5.78	5.92
2736	NYSE	CLS	Thu, May 14, 2009	5.60	5.91	5.58	5.85
2735	NYSE	CLS	Wed, May 13, 2009	5.65	5.79	5.57	5.64
2734	NYSE	CLS	Tue, May 12, 2009	6.09	6.20	5.78	5.84
2733	NYSE	CLS	Mon, May 11, 2009	6.28	6.28	6.04	6.16
2732	NYSE	CLS	Fri, May 8, 2009	6.36	6.48	6.20	6.29
2731	NYSE	CLS	Thu, May 7, 2009	6.50	6.53	6.11	6.21
2730	NYSE	CLS	Wed, May 6, 2009	6.50	6.63	6.29	6.40
2729	NYSE	CLS	Tue, May 5, 2009	6.44	6.70	6.40	6.47
2728	NYSE	CLS	Mon, May 4, 2009	6.18	6.54	6.18	6.48
2727	NYSE	CLS	Fri, May 1, 2009	5.95	6.27	5.95	6.18
2726	NYSE	CLS	Thu, Apr 30, 2009	6.18	6.37	5.87	5.91
2725	NYSE	CLS	Wed, Apr 29, 2009	5.90	6.33	5.90	6.13
2724	NYSE	CLS	Tue, Apr 28, 2009	6.01	6.06	5.73	5.84
2723	NYSE	CLS	Mon, Apr 27, 2009	5.55	5.88	5.55	5.79
2722	NYSE	CLS	Fri, Apr 24, 2009	5.31	5.95	5.20	5.75
2721	NYSE	CLS	Thu, Apr 23, 2009	4.78	5.32	4.75	5.30
2720	NYSE	CLS	Wed, Apr 22, 2009	4.66	4.98	4.60	4.66
2719	NYSE	CLS	Tue, Apr 21, 2009	4.31	4.82	4.27	4.82
2718	NYSE	CLS	Mon, Apr 20, 2009	4.81	4.81	4.37	4.44
2717	NYSE	CLS	Fri, Apr 17, 2009	4.78	4.95	4.73	4.91
2716	NYSE	CLS	Thu, Apr 16, 2009	4.57	4.97	4.55	4.77
2715	NYSE	CLS	Wed, Apr 15, 2009	4.47	4.59	4.43	4.57
2714	NYSE	CLS	Tue, Apr 14, 2009	4.48	4.59	4.43	4.52
2713	NYSE	CLS	Mon, Apr 13, 2009	4.65	4.65	4.40	4.59
2712	NYSE	CLS	Thu, Apr 9, 2009	4.68	4.71	4.57	4.68
2711	NYSE	CLS	Wed, Apr 8, 2009	4.50	4.58	4.36	4.56
2710	NYSE	CLS	Tue, Apr 7, 2009	4.25	4.50	4.25	4.40
2709	NYSE	CLS	Mon, Apr 6, 2009	4.05	4.41	4.05	4.35
2708	NYSE	CLS	Fri, Apr 3, 2009	3.79	4.20	3.72	4.15
2707	NYSE	CLS	Thu, Apr 2, 2009	3.81	3.93	3.68	3.73
2706	NYSE	CLS	Wed, Apr 1, 2009	3.45	3.87	3.39	3.74
2705	NYSE	CLS	Tue, Mar 31, 2009	3.63	3.63	3.45	3.56
2704	NYSE	CLS	Mon, Mar 30, 2009	3.58	3.69	3.37	3.68
2703	NYSE	CLS	Fri, Mar 27, 2009	3.92	3.93	3.61	3.73
2702	NYSE	CLS	Thu, Mar 26, 2009	3.53	4.08	3.35	3.92
2701	NYSE	CLS	Wed, Mar 25, 2009	3.20	3.72	3.16	3.50
2700	NYSE	CLS	Tue, Mar 24, 2009	3.22	3.23	3.10	3.13
2699	NYSE	CLS	Mon, Mar 23, 2009	3.11	3.23	3.06	3.23
2698	NYSE	CLS	Fri, Mar 20, 2009	2.84	3.04	2.84	2.99
2697	NYSE	CLS	Thu, Mar 19, 2009	3.15	3.15	2.86	2.90
2696	NYSE	CLS	Wed, Mar 18, 2009	3.02	3.05	2.90	3.05
2695	NYSE	CLS	Tue, Mar 17, 2009	2.94	3.03	2.93	3.01
2694	NYSE	CLS	Mon, Mar 16, 2009	2.93	3.07	2.93	3.00
2693	NYSE	CLS	Fri, Mar 13, 2009	2.95	3.09	2.88	3.02
2692	NYSE	CLS	Thu, Mar 12, 2009	2.89	3.03	2.80	3.01
2691	NYSE	CLS	Wed, Mar 11, 2009	2.84	2.99	2.82	2.86
2690	NYSE	CLS	Tue, Mar 10, 2009	2.65	2.90	2.62	2.89
2689	NYSE	CLS	Mon, Mar 9, 2009	2.84	2.84	2.58	2.59
2688	NYSE	CLS	Fri, Mar 6, 2009	2.97	2.97	2.75	2.86
2687	NYSE	CLS	Thu, Mar 5, 2009	3.07	3.09	2.85	2.90
2686	NYSE	CLS	Wed, Mar 4, 2009	3.09	3.26	3.04	3.16
2685	NYSE	CLS	Tue, Mar 3, 2009	3.06	3.10	2.99	3.02
2684	NYSE	CLS	Mon, Mar 2, 2009	3.10	3.12	3.04	3.06
2683	NYSE	CLS	Fri, Feb 27, 2009	3.17	3.22	3.08	3.16
2682	NYSE	CLS	Thu, Feb 26, 2009	3.22	3.26	3.09	3.22
2681	NYSE	CLS	Wed, Feb 25, 2009	3.22	3.24	3.03	3.11
2680	NYSE	CLS	Tue, Feb 24, 2009	3.20	3.29	3.09	3.25
2679	NYSE	CLS	Mon, Feb 23, 2009	3.49	3.53	3.09	3.13
2678	NYSE	CLS	Fri, Feb 20, 2009	3.55	3.58	3.43	3.51
2677	NYSE	CLS	Thu, Feb 19, 2009	3.65	3.74	3.57	3.66
2676	NYSE	CLS	Wed, Feb 18, 2009	3.79	3.79	3.56	3.69
2675	NYSE	CLS	Tue, Feb 17, 2009	3.90	3.93	3.72	3.77
2674	NYSE	CLS	Fri, Feb 13, 2009	4.03	4.09	3.91	3.98
2673	NYSE	CLS	Thu, Feb 12, 2009	4.03	4.06	3.91	4.01
2672	NYSE	CLS	Wed, Feb 11, 2009	4.15	4.17	3.98	4.04
2671	NYSE	CLS	Tue, Feb 10, 2009	4.25	4.32	4.08	4.15
2670	NYSE	CLS	Mon, Feb 9, 2009	4.31	4.35	4.22	4.31
2669	NYSE	CLS	Fri, Feb 6, 2009	4.16	4.31	4.12	4.25
2668	NYSE	CLS	Thu, Feb 5, 2009	4.01	4.27	3.90	4.18
2667	NYSE	CLS	Wed, Feb 4, 2009	3.92	4.19	3.81	4.04
2666	NYSE	CLS	Tue, Feb 3, 2009	4.07	4.10	3.91	4.02
2665	NYSE	CLS	Mon, Feb 2, 2009	4.18	4.21	3.99	4.13
2664	NYSE	CLS	Fri, Jan 30, 2009	4.39	4.46	4.23	4.30
2663	NYSE	CLS	Thu, Jan 29, 2009	4.43	4.51	4.15	4.35
2662	NYSE	CLS	Wed, Jan 28, 2009	4.34	4.41	4.27	4.39
2661	NYSE	CLS	Tue, Jan 27, 2009	4.49	4.60	4.23	4.35
2660	NYSE	CLS	Mon, Jan 26, 2009	4.52	4.62	4.31	4.44
2659	NYSE	CLS	Fri, Jan 23, 2009	4.57	4.69	4.46	4.57
2658	NYSE	CLS	Thu, Jan 22, 2009	4.41	4.71	4.34	4.60
2657	NYSE	CLS	Wed, Jan 21, 2009	4.44	4.60	4.35	4.51
2656	NYSE	CLS	Tue, Jan 20, 2009	4.61	4.61	4.34	4.44
2655	NYSE	CLS	Fri, Jan 16, 2009	4.56	4.62	4.40	4.49
2654	NYSE	CLS	Thu, Jan 15, 2009	4.54	4.54	4.30	4.48
2653	NYSE	CLS	Wed, Jan 14, 2009	4.82	4.82	4.51	4.54
2652	NYSE	CLS	Tue, Jan 13, 2009	4.51	5.00	4.50	4.79
2651	NYSE	CLS	Mon, Jan 12, 2009	4.45	4.67	4.45	4.56
2650	NYSE	CLS	Fri, Jan 9, 2009	4.54	4.57	4.36	4.52
2649	NYSE	CLS	Thu, Jan 8, 2009	4.59	4.67	4.47	4.62
2648	NYSE	CLS	Wed, Jan 7, 2009	4.76	4.81	4.58	4.67
2647	NYSE	CLS	Tue, Jan 6, 2009	4.91	5.02	4.72	4.83
2646	NYSE	CLS	Mon, Jan 5, 2009	4.81	4.90	4.67	4.90
2645	NYSE	CLS	Fri, Jan 2, 2009	4.61	4.78	4.42	4.75
2644	NYSE	CLS	Wed, Dec 31, 2008	4.25	4.63	4.24	4.61
2643	NYSE	CLS	Tue, Dec 30, 2008	4.01	4.35	3.96	4.29
2642	NYSE	CLS	Mon, Dec 29, 2008	3.95	4.06	3.90	4.03
2641	NYSE	CLS	Fri, Dec 26, 2008	3.98	4.02	3.94	4.01
2640	NYSE	CLS	Wed, Dec 24, 2008	4.05	4.05	3.95	3.97
2639	NYSE	CLS	Tue, Dec 23, 2008	4.22	4.24	4.05	4.06
2638	NYSE	CLS	Mon, Dec 22, 2008	4.32	4.33	4.09	4.23
2637	NYSE	CLS	Fri, Dec 19, 2008	4.30	4.39	4.15	4.33
2636	NYSE	CLS	Thu, Dec 18, 2008	4.70	4.82	4.31	4.38
2635	NYSE	CLS	Wed, Dec 17, 2008	4.85	4.99	4.71	4.85
2634	NYSE	CLS	Tue, Dec 16, 2008	4.59	4.86	4.51	4.80
2633	NYSE	CLS	Mon, Dec 15, 2008	4.90	4.93	4.47	4.63
2632	NYSE	CLS	Fri, Dec 12, 2008	4.82	5.06	4.71	4.90
2631	NYSE	CLS	Thu, Dec 11, 2008	5.32	5.32	4.75	4.87
2630	NYSE	CLS	Wed, Dec 10, 2008	5.11	5.35	5.09	5.28
2629	NYSE	CLS	Tue, Dec 9, 2008	5.25	5.30	5.01	5.12
2628	NYSE	CLS	Mon, Dec 8, 2008	4.85	5.45	4.83	5.35
2627	NYSE	CLS	Fri, Dec 5, 2008	4.70	4.82	4.51	4.79
2626	NYSE	CLS	Thu, Dec 4, 2008	5.45	5.67	4.77	4.90
2625	NYSE	CLS	Wed, Dec 3, 2008	4.73	5.65	4.73	5.65
2624	NYSE	CLS	Tue, Dec 2, 2008	4.92	4.96	4.69	4.86
2623	NYSE	CLS	Mon, Dec 1, 2008	4.92	5.03	4.72	4.72
2622	NYSE	CLS	Fri, Nov 28, 2008	4.70	4.99	4.58	4.99
2621	NYSE	CLS	Wed, Nov 26, 2008	3.90	4.65	3.88	4.61
2620	NYSE	CLS	Tue, Nov 25, 2008	4.05	4.10	3.87	4.00
2619	NYSE	CLS	Mon, Nov 24, 2008	3.90	4.10	3.80	4.03
2618	NYSE	CLS	Fri, Nov 21, 2008	3.48	3.75	3.24	3.71
2617	NYSE	CLS	Thu, Nov 20, 2008	3.60	3.60	3.26	3.27
2616	NYSE	CLS	Wed, Nov 19, 2008	4.03	4.16	3.57	3.59
2615	NYSE	CLS	Tue, Nov 18, 2008	3.99	4.16	3.89	4.12
2614	NYSE	CLS	Mon, Nov 17, 2008	4.05	4.12	3.90	3.90
2613	NYSE	CLS	Fri, Nov 14, 2008	4.32	4.36	4.14	4.15
2612	NYSE	CLS	Thu, Nov 13, 2008	4.02	4.47	3.87	4.44
2611	NYSE	CLS	Wed, Nov 12, 2008	4.07	4.11	3.81	3.95
2610	NYSE	CLS	Tue, Nov 11, 2008	4.45	4.48	4.09	4.20
2609	NYSE	CLS	Mon, Nov 10, 2008	4.87	4.90	4.32	4.46
2608	NYSE	CLS	Fri, Nov 7, 2008	4.90	4.93	4.62	4.81
2607	NYSE	CLS	Thu, Nov 6, 2008	4.81	4.88	4.58	4.71
2606	NYSE	CLS	Wed, Nov 5, 2008	5.25	5.40	4.81	4.90
2605	NYSE	CLS	Tue, Nov 4, 2008	5.16	5.32	5.10	5.26
2604	NYSE	CLS	Mon, Nov 3, 2008	4.95	5.09	4.84	5.06
2603	NYSE	CLS	Fri, Oct 31, 2008	4.51	5.10	4.48	4.99
2602	NYSE	CLS	Thu, Oct 30, 2008	4.59	4.76	4.37	4.76
2601	NYSE	CLS	Wed, Oct 29, 2008	4.00	4.60	3.91	4.60
2600	NYSE	CLS	Tue, Oct 28, 2008	4.08	4.15	3.83	3.96
2599	NYSE	CLS	Mon, Oct 27, 2008	4.14	4.25	3.90	3.91
2598	NYSE	CLS	Fri, Oct 24, 2008	4.06	4.57	3.75	4.35
2597	NYSE	CLS	Thu, Oct 23, 2008	3.62	3.94	3.60	3.66
2596	NYSE	CLS	Wed, Oct 22, 2008	4.04	4.04	3.80	3.84
2595	NYSE	CLS	Tue, Oct 21, 2008	4.30	4.33	4.13	4.13
2594	NYSE	CLS	Mon, Oct 20, 2008	4.46	4.80	4.31	4.42
2593	NYSE	CLS	Fri, Oct 17, 2008	4.24	4.65	4.22	4.48
2592	NYSE	CLS	Thu, Oct 16, 2008	4.60	4.74	4.23	4.25
2591	NYSE	CLS	Wed, Oct 15, 2008	4.76	5.04	4.53	4.56
2590	NYSE	CLS	Tue, Oct 14, 2008	5.44	5.78	4.88	4.91
2589	NYSE	CLS	Mon, Oct 13, 2008	4.92	5.47	4.76	5.46
2588	NYSE	CLS	Fri, Oct 10, 2008	4.94	5.25	4.66	4.66
2587	NYSE	CLS	Thu, Oct 9, 2008	5.30	5.61	4.95	5.08
2586	NYSE	CLS	Wed, Oct 8, 2008	4.68	5.36	4.65	5.24
2585	NYSE	CLS	Tue, Oct 7, 2008	4.92	5.30	4.77	4.81
2584	NYSE	CLS	Mon, Oct 6, 2008	5.46	5.46	4.96	4.98
2583	NYSE	CLS	Fri, Oct 3, 2008	6.07	6.23	5.71	5.75
2582	NYSE	CLS	Thu, Oct 2, 2008	6.10	6.23	5.99	6.13
2581	NYSE	CLS	Wed, Oct 1, 2008	6.23	6.26	6.04	6.14
2580	NYSE	CLS	Tue, Sep 30, 2008	6.52	6.59	6.30	6.44
2579	NYSE	CLS	Mon, Sep 29, 2008	6.57	6.68	6.29	6.54
2578	NYSE	CLS	Fri, Sep 26, 2008	6.72	7.01	6.65	6.80
2577	NYSE	CLS	Thu, Sep 25, 2008	7.05	7.26	6.94	7.02
2576	NYSE	CLS	Wed, Sep 24, 2008	6.81	7.11	6.55	7.09
2575	NYSE	CLS	Tue, Sep 23, 2008	6.57	6.88	6.50	6.74
2574	NYSE	CLS	Mon, Sep 22, 2008	7.05	7.48	6.56	6.64
2573	NYSE	CLS	Fri, Sep 19, 2008	7.41	7.84	7.32	7.53
2572	NYSE	CLS	Thu, Sep 18, 2008	7.02	7.36	6.77	7.14
2571	NYSE	CLS	Wed, Sep 17, 2008	7.49	7.57	6.95	7.04
2570	NYSE	CLS	Tue, Sep 16, 2008	7.30	7.62	7.17	7.62
2569	NYSE	CLS	Mon, Sep 15, 2008	7.24	7.66	7.24	7.46
2568	NYSE	CLS	Fri, Sep 12, 2008	7.54	7.61	7.45	7.58
2567	NYSE	CLS	Thu, Sep 11, 2008	7.37	7.53	7.26	7.53
2566	NYSE	CLS	Wed, Sep 10, 2008	7.52	7.57	7.33	7.45
2565	NYSE	CLS	Tue, Sep 9, 2008	7.91	7.91	7.34	7.34
2564	NYSE	CLS	Mon, Sep 8, 2008	7.85	8.03	7.64	7.82
2563	NYSE	CLS	Fri, Sep 5, 2008	7.44	7.64	7.30	7.60
2562	NYSE	CLS	Thu, Sep 4, 2008	8.24	8.24	7.53	7.55
2561	NYSE	CLS	Wed, Sep 3, 2008	8.04	8.31	8.03	8.29
2560	NYSE	CLS	Tue, Sep 2, 2008	8.46	8.58	7.96	8.04
2559	NYSE	CLS	Fri, Aug 29, 2008	8.45	8.47	8.26	8.40
2558	NYSE	CLS	Thu, Aug 28, 2008	8.32	8.45	8.23	8.39
2557	NYSE	CLS	Wed, Aug 27, 2008	8.21	8.50	8.14	8.30
2556	NYSE	CLS	Tue, Aug 26, 2008	8.07	8.23	7.96	8.14
2555	NYSE	CLS	Mon, Aug 25, 2008	8.23	8.23	8.01	8.07
2554	NYSE	CLS	Fri, Aug 22, 2008	8.19	8.26	8.08	8.19
2553	NYSE	CLS	Thu, Aug 21, 2008	8.01	8.17	8.00	8.13
2552	NYSE	CLS	Wed, Aug 20, 2008	8.06	8.14	7.93	8.03
2551	NYSE	CLS	Tue, Aug 19, 2008	8.31	8.35	7.90	8.00
2550	NYSE	CLS	Mon, Aug 18, 2008	8.50	8.54	8.31	8.40
2549	NYSE	CLS	Fri, Aug 15, 2008	8.62	8.63	8.32	8.44
2548	NYSE	CLS	Thu, Aug 14, 2008	8.60	8.70	8.49	8.52
2547	NYSE	CLS	Wed, Aug 13, 2008	8.53	8.68	8.41	8.63
2546	NYSE	CLS	Tue, Aug 12, 2008	8.29	8.57	8.29	8.53
2545	NYSE	CLS	Mon, Aug 11, 2008	8.41	8.72	8.25	8.34
2544	NYSE	CLS	Fri, Aug 8, 2008	8.02	8.52	7.98	8.38
2543	NYSE	CLS	Thu, Aug 7, 2008	8.25	8.39	8.06	8.12
2542	NYSE	CLS	Wed, Aug 6, 2008	7.96	8.24	7.90	8.21
2541	NYSE	CLS	Tue, Aug 5, 2008	7.56	7.88	7.54	7.81
2540	NYSE	CLS	Mon, Aug 4, 2008	7.99	7.99	7.60	7.65
2539	NYSE	CLS	Fri, Aug 1, 2008	7.90	7.92	7.50	7.87
2538	NYSE	CLS	Thu, Jul 31, 2008	8.11	8.27	7.93	7.95
2537	NYSE	CLS	Wed, Jul 30, 2008	8.31	8.31	8.02	8.14
2536	NYSE	CLS	Tue, Jul 29, 2008	7.91	8.27	7.91	8.23
2535	NYSE	CLS	Mon, Jul 28, 2008	7.92	8.11	7.79	7.89
2534	NYSE	CLS	Fri, Jul 25, 2008	8.01	8.24	7.83	8.05
2533	NYSE	CLS	Thu, Jul 24, 2008	8.45	8.54	8.26	8.50
2532	NYSE	CLS	Wed, Jul 23, 2008	8.07	8.41	7.96	8.36
2531	NYSE	CLS	Tue, Jul 22, 2008	8.30	8.45	7.97	7.99
2530	NYSE	CLS	Mon, Jul 21, 2008	8.57	8.69	8.35	8.38
2529	NYSE	CLS	Fri, Jul 18, 2008	8.49	8.74	8.39	8.59
2528	NYSE	CLS	Thu, Jul 17, 2008	8.39	8.73	8.38	8.64
2527	NYSE	CLS	Wed, Jul 16, 2008	8.00	8.43	7.88	8.32
2526	NYSE	CLS	Tue, Jul 15, 2008	8.16	8.19	7.83	7.98
2525	NYSE	CLS	Mon, Jul 14, 2008	8.50	8.52	8.04	8.20
2524	NYSE	CLS	Fri, Jul 11, 2008	8.52	8.72	8.22	8.28
2523	NYSE	CLS	Thu, Jul 10, 2008	8.65	8.70	8.37	8.46
2522	NYSE	CLS	Wed, Jul 9, 2008	8.39	8.64	8.36	8.56
2521	NYSE	CLS	Tue, Jul 8, 2008	8.24	8.33	8.01	8.31
2520	NYSE	CLS	Mon, Jul 7, 2008	8.08	8.31	7.97	8.13
2519	NYSE	CLS	Thu, Jul 3, 2008	8.12	8.31	8.00	8.09
2518	NYSE	CLS	Wed, Jul 2, 2008	8.35	8.43	8.03	8.09
2517	NYSE	CLS	Tue, Jul 1, 2008	8.31	8.50	8.16	8.31
2516	NYSE	CLS	Mon, Jun 30, 2008	8.49	8.59	8.35	8.43
2515	NYSE	CLS	Fri, Jun 27, 2008	8.66	8.75	8.40	8.44
2514	NYSE	CLS	Thu, Jun 26, 2008	8.83	8.83	8.44	8.58
2513	NYSE	CLS	Wed, Jun 25, 2008	8.97	9.08	8.85	8.95
2512	NYSE	CLS	Tue, Jun 24, 2008	8.63	9.02	8.53	8.85
2511	NYSE	CLS	Mon, Jun 23, 2008	8.62	8.65	8.40	8.54
2510	NYSE	CLS	Fri, Jun 20, 2008	9.01	9.01	8.55	8.58
2509	NYSE	CLS	Thu, Jun 19, 2008	9.01	9.14	8.74	9.08
2508	NYSE	CLS	Wed, Jun 18, 2008	8.89	9.15	8.87	9.14
2507	NYSE	CLS	Tue, Jun 17, 2008	9.25	9.25	8.82	8.82
2506	NYSE	CLS	Mon, Jun 16, 2008	8.87	9.27	8.79	9.18
2505	NYSE	CLS	Fri, Jun 13, 2008	8.71	8.91	8.67	8.91
2504	NYSE	CLS	Thu, Jun 12, 2008	8.65	8.77	8.52	8.60
2503	NYSE	CLS	Wed, Jun 11, 2008	8.63	8.82	8.52	8.63
2502	NYSE	CLS	Tue, Jun 10, 2008	8.32	8.58	8.27	8.57
2501	NYSE	CLS	Mon, Jun 9, 2008	8.53	8.55	8.39	8.46
2500	NYSE	CLS	Fri, Jun 6, 2008	8.84	8.89	8.40	8.44
2499	NYSE	CLS	Thu, Jun 5, 2008	9.06	9.15	8.87	9.00
2498	NYSE	CLS	Wed, Jun 4, 2008	8.96	9.18	8.89	9.07
2497	NYSE	CLS	Tue, Jun 3, 2008	8.87	8.92	8.65	8.84
2496	NYSE	CLS	Mon, Jun 2, 2008	8.66	8.85	8.66	8.78
2495	NYSE	CLS	Fri, May 30, 2008	9.46	9.49	8.81	8.88
2494	NYSE	CLS	Thu, May 29, 2008	9.41	9.57	9.37	9.53
2493	NYSE	CLS	Wed, May 28, 2008	9.47	9.69	9.31	9.40
2492	NYSE	CLS	Tue, May 27, 2008	9.29	9.59	9.29	9.53
2491	NYSE	CLS	Fri, May 23, 2008	9.37	9.58	9.29	9.37
2490	NYSE	CLS	Thu, May 22, 2008	9.77	9.77	9.28	9.30
2489	NYSE	CLS	Wed, May 21, 2008	9.72	9.83	9.52	9.65
2488	NYSE	CLS	Tue, May 20, 2008	9.55	9.76	9.44	9.60
2487	NYSE	CLS	Mon, May 19, 2008	9.80	9.86	9.51	9.59
2486	NYSE	CLS	Fri, May 16, 2008	9.42	9.74	9.34	9.74
2485	NYSE	CLS	Thu, May 15, 2008	9.33	9.48	9.23	9.46
2484	NYSE	CLS	Wed, May 14, 2008	9.42	9.49	9.22	9.24
2483	NYSE	CLS	Tue, May 13, 2008	9.52	9.52	9.21	9.36
2482	NYSE	CLS	Mon, May 12, 2008	8.98	9.57	8.98	9.57
2481	NYSE	CLS	Fri, May 9, 2008	9.61	9.64	8.80	8.91
2480	NYSE	CLS	Thu, May 8, 2008	9.66	9.77	9.46	9.53
2479	NYSE	CLS	Wed, May 7, 2008	9.68	9.76	9.52	9.56
2478	NYSE	CLS	Tue, May 6, 2008	9.44	9.77	9.36	9.58
2477	NYSE	CLS	Mon, May 5, 2008	9.06	9.57	9.06	9.55
2476	NYSE	CLS	Fri, May 2, 2008	9.50	9.60	9.14	9.21
2475	NYSE	CLS	Thu, May 1, 2008	9.43	9.47	9.16	9.43
2474	NYSE	CLS	Wed, Apr 30, 2008	9.05	9.58	9.05	9.37
2473	NYSE	CLS	Tue, Apr 29, 2008	9.01	9.07	8.84	9.05
2472	NYSE	CLS	Mon, Apr 28, 2008	8.67	8.97	8.52	8.95
2471	NYSE	CLS	Fri, Apr 25, 2008	9.02	9.02	8.42	8.52
2470	NYSE	CLS	Thu, Apr 24, 2008	7.44	8.94	7.35	8.79
2469	NYSE	CLS	Wed, Apr 23, 2008	6.77	6.78	6.63	6.75
2468	NYSE	CLS	Tue, Apr 22, 2008	6.89	6.96	6.48	6.77
2467	NYSE	CLS	Mon, Apr 21, 2008	7.07	7.07	6.82	6.99
2466	NYSE	CLS	Fri, Apr 18, 2008	7.01	7.09	6.99	7.03
2465	NYSE	CLS	Thu, Apr 17, 2008	6.84	7.03	6.84	6.97
2464	NYSE	CLS	Wed, Apr 16, 2008	6.19	6.91	6.19	6.89
2463	NYSE	CLS	Tue, Apr 15, 2008	6.95	7.08	6.28	6.46
2462	NYSE	CLS	Mon, Apr 14, 2008	7.10	7.15	6.88	6.89
2461	NYSE	CLS	Fri, Apr 11, 2008	7.26	7.30	7.03	7.09
2460	NYSE	CLS	Thu, Apr 10, 2008	7.04	7.39	7.04	7.34
2459	NYSE	CLS	Wed, Apr 9, 2008	7.09	7.19	7.05	7.11
2458	NYSE	CLS	Tue, Apr 8, 2008	7.01	7.13	6.98	7.10
2457	NYSE	CLS	Mon, Apr 7, 2008	7.23	7.23	7.02	7.05
2456	NYSE	CLS	Fri, Apr 4, 2008	7.16	7.20	6.96	7.15
2455	NYSE	CLS	Thu, Apr 3, 2008	7.03	7.43	6.99	7.10
2454	NYSE	CLS	Wed, Apr 2, 2008	7.09	7.10	6.90	7.05
2453	NYSE	CLS	Tue, Apr 1, 2008	6.77	7.00	6.64	6.98
2452	NYSE	CLS	Mon, Mar 31, 2008	6.53	6.76	6.36	6.72
2451	NYSE	CLS	Fri, Mar 28, 2008	6.71	6.75	6.52	6.57
2450	NYSE	CLS	Thu, Mar 27, 2008	6.50	6.77	6.49	6.62
2449	NYSE	CLS	Wed, Mar 26, 2008	6.60	6.60	6.03	6.51
2448	NYSE	CLS	Tue, Mar 25, 2008	6.80	6.92	6.74	6.80
2447	NYSE	CLS	Mon, Mar 24, 2008	6.50	6.84	6.38	6.83
2446	NYSE	CLS	Thu, Mar 20, 2008	6.41	6.43	6.26	6.30
2445	NYSE	CLS	Wed, Mar 19, 2008	6.72	6.75	6.41	6.47
2444	NYSE	CLS	Tue, Mar 18, 2008	6.48	6.70	6.41	6.66
2443	NYSE	CLS	Mon, Mar 17, 2008	6.22	6.48	6.21	6.37
2442	NYSE	CLS	Fri, Mar 14, 2008	6.26	6.35	6.25	6.32
2441	NYSE	CLS	Thu, Mar 13, 2008	6.31	6.36	6.23	6.31
2440	NYSE	CLS	Wed, Mar 12, 2008	6.44	6.50	6.31	6.31
2439	NYSE	CLS	Tue, Mar 11, 2008	6.39	6.56	6.29	6.39
2438	NYSE	CLS	Mon, Mar 10, 2008	6.53	6.60	6.27	6.33
2437	NYSE	CLS	Fri, Mar 7, 2008	6.39	6.58	6.35	6.43
2436	NYSE	CLS	Thu, Mar 6, 2008	6.75	6.88	6.43	6.46
2435	NYSE	CLS	Wed, Mar 5, 2008	6.65	6.87	6.65	6.80
2434	NYSE	CLS	Tue, Mar 4, 2008	6.79	6.97	6.38	6.65
2433	NYSE	CLS	Mon, Mar 3, 2008	6.46	6.86	6.46	6.83
2432	NYSE	CLS	Fri, Feb 29, 2008	6.80	6.85	6.51	6.54
2431	NYSE	CLS	Thu, Feb 28, 2008	6.81	6.96	6.76	6.86
2430	NYSE	CLS	Wed, Feb 27, 2008	6.58	6.83	6.58	6.80
2429	NYSE	CLS	Tue, Feb 26, 2008	6.55	6.67	6.47	6.64
2428	NYSE	CLS	Mon, Feb 25, 2008	6.37	6.57	6.35	6.55
2427	NYSE	CLS	Fri, Feb 22, 2008	6.45	6.45	6.33	6.35
2426	NYSE	CLS	Thu, Feb 21, 2008	6.44	6.57	6.35	6.39
2425	NYSE	CLS	Wed, Feb 20, 2008	6.44	6.50	6.31	6.50
2424	NYSE	CLS	Tue, Feb 19, 2008	6.40	6.51	6.34	6.40
2423	NYSE	CLS	Fri, Feb 15, 2008	6.43	6.44	6.28	6.38
2422	NYSE	CLS	Thu, Feb 14, 2008	6.90	6.90	6.38	6.47
2421	NYSE	CLS	Wed, Feb 13, 2008	6.61	6.86	6.60	6.83
2420	NYSE	CLS	Tue, Feb 12, 2008	6.64	6.69	6.56	6.57
2419	NYSE	CLS	Mon, Feb 11, 2008	6.32	6.61	6.30	6.58
2418	NYSE	CLS	Fri, Feb 8, 2008	6.28	6.35	6.17	6.26
2417	NYSE	CLS	Thu, Feb 7, 2008	6.11	6.21	5.94	6.20
2416	NYSE	CLS	Wed, Feb 6, 2008	6.52	6.53	6.10	6.18
2415	NYSE	CLS	Tue, Feb 5, 2008	6.39	6.60	6.37	6.45
2414	NYSE	CLS	Mon, Feb 4, 2008	6.60	6.79	6.47	6.51
2413	NYSE	CLS	Fri, Feb 1, 2008	5.94	6.76	5.91	6.60
2412	NYSE	CLS	Thu, Jan 31, 2008	5.27	5.75	5.21	5.63
2411	NYSE	CLS	Wed, Jan 30, 2008	5.21	5.64	5.21	5.45
2410	NYSE	CLS	Tue, Jan 29, 2008	5.35	5.35	5.20	5.27
2409	NYSE	CLS	Mon, Jan 28, 2008	5.11	5.32	5.10	5.27
2408	NYSE	CLS	Fri, Jan 25, 2008	5.17	5.31	5.17	5.18
2407	NYSE	CLS	Thu, Jan 24, 2008	5.08	5.30	5.08	5.17
2406	NYSE	CLS	Wed, Jan 23, 2008	4.85	5.14	4.82	5.12
2405	NYSE	CLS	Tue, Jan 22, 2008	4.56	5.08	4.52	4.99
2404	NYSE	CLS	Fri, Jan 18, 2008	4.99	5.08	4.94	4.95
2403	NYSE	CLS	Thu, Jan 17, 2008	5.10	5.18	4.91	4.92
2402	NYSE	CLS	Wed, Jan 16, 2008	5.21	5.25	4.97	5.08
2401	NYSE	CLS	Tue, Jan 15, 2008	5.30	5.32	5.17	5.25
2400	NYSE	CLS	Mon, Jan 14, 2008	5.33	5.40	5.27	5.38
2399	NYSE	CLS	Fri, Jan 11, 2008	5.37	5.37	5.19	5.27
2398	NYSE	CLS	Thu, Jan 10, 2008	5.24	5.56	5.23	5.44
2397	NYSE	CLS	Wed, Jan 9, 2008	5.37	5.37	5.26	5.32
2396	NYSE	CLS	Tue, Jan 8, 2008	5.54	5.54	5.38	5.41
2395	NYSE	CLS	Mon, Jan 7, 2008	5.46	5.57	5.44	5.52
2394	NYSE	CLS	Fri, Jan 4, 2008	5.56	5.68	5.36	5.50
2393	NYSE	CLS	Thu, Jan 3, 2008	5.83	5.83	5.67	5.68
2392	NYSE	CLS	Wed, Jan 2, 2008	5.84	5.95	5.78	5.79
2391	NYSE	CLS	Mon, Dec 31, 2007	5.77	5.85	5.75	5.80
2390	NYSE	CLS	Fri, Dec 28, 2007	5.87	5.89	5.80	5.83
2389	NYSE	CLS	Thu, Dec 27, 2007	5.99	6.01	5.81	5.85
2388	NYSE	CLS	Wed, Dec 26, 2007	6.01	6.01	5.86	5.95
2387	NYSE	CLS	Mon, Dec 24, 2007	5.90	6.02	5.89	5.96
2386	NYSE	CLS	Fri, Dec 21, 2007	5.76	5.87	5.75	5.85
2385	NYSE	CLS	Thu, Dec 20, 2007	5.76	5.82	5.70	5.73
2384	NYSE	CLS	Wed, Dec 19, 2007	5.80	5.85	5.74	5.77
2383	NYSE	CLS	Tue, Dec 18, 2007	5.68	5.83	5.63	5.79
2382	NYSE	CLS	Mon, Dec 17, 2007	5.63	5.78	5.63	5.70
2381	NYSE	CLS	Fri, Dec 14, 2007	5.70	5.79	5.62	5.71
2380	NYSE	CLS	Thu, Dec 13, 2007	5.83	5.85	5.71	5.74
2379	NYSE	CLS	Wed, Dec 12, 2007	5.69	5.84	5.66	5.80
2378	NYSE	CLS	Tue, Dec 11, 2007	5.75	5.78	5.52	5.56
2377	NYSE	CLS	Mon, Dec 10, 2007	5.75	5.79	5.72	5.77
2376	NYSE	CLS	Fri, Dec 7, 2007	5.78	5.82	5.73	5.75
2375	NYSE	CLS	Thu, Dec 6, 2007	5.59	5.81	5.59	5.77
2374	NYSE	CLS	Wed, Dec 5, 2007	5.70	5.85	5.61	5.65
2373	NYSE	CLS	Tue, Dec 4, 2007	5.65	5.77	5.65	5.67
2372	NYSE	CLS	Mon, Dec 3, 2007	5.70	5.85	5.70	5.75
2371	NYSE	CLS	Fri, Nov 30, 2007	6.17	6.22	5.71	5.87
2370	NYSE	CLS	Thu, Nov 29, 2007	5.97	6.19	5.97	6.19
2369	NYSE	CLS	Wed, Nov 28, 2007	5.94	6.12	5.94	6.00
2368	NYSE	CLS	Tue, Nov 27, 2007	5.96	6.06	5.92	5.94
2367	NYSE	CLS	Mon, Nov 26, 2007	6.12	6.18	5.99	6.00
2366	NYSE	CLS	Fri, Nov 23, 2007	6.08	6.15	5.98	6.15
2365	NYSE	CLS	Wed, Nov 21, 2007	5.95	6.06	5.87	6.02
2364	NYSE	CLS	Tue, Nov 20, 2007	5.83	6.06	5.79	5.96
2363	NYSE	CLS	Mon, Nov 19, 2007	6.16	6.16	5.87	5.88
2362	NYSE	CLS	Fri, Nov 16, 2007	6.48	6.59	6.16	6.23
2361	NYSE	CLS	Thu, Nov 15, 2007	6.44	6.53	6.29	6.52
2360	NYSE	CLS	Wed, Nov 14, 2007	6.62	6.62	6.43	6.50
2359	NYSE	CLS	Tue, Nov 13, 2007	6.48	6.61	6.46	6.51
2358	NYSE	CLS	Mon, Nov 12, 2007	6.49	6.64	6.41	6.42
2357	NYSE	CLS	Fri, Nov 9, 2007	6.82	6.84	6.51	6.53
2356	NYSE	CLS	Thu, Nov 8, 2007	7.07	7.20	6.85	6.90
2355	NYSE	CLS	Wed, Nov 7, 2007	7.19	7.35	7.04	7.13
2354	NYSE	CLS	Tue, Nov 6, 2007	7.20	7.30	7.15	7.22
2353	NYSE	CLS	Mon, Nov 5, 2007	7.04	7.17	7.00	7.14
2352	NYSE	CLS	Fri, Nov 2, 2007	6.86	7.10	6.53	7.06
2351	NYSE	CLS	Thu, Nov 1, 2007	6.70	6.90	6.66	6.76
2350	NYSE	CLS	Wed, Oct 31, 2007	6.75	6.84	6.69	6.79
2349	NYSE	CLS	Tue, Oct 30, 2007	6.67	6.83	6.59	6.70
2348	NYSE	CLS	Mon, Oct 29, 2007	6.73	6.84	6.70	6.74
2347	NYSE	CLS	Fri, Oct 26, 2007	6.90	6.98	6.65	6.69
2346	NYSE	CLS	Thu, Oct 25, 2007	6.63	6.67	6.42	6.44
2345	NYSE	CLS	Wed, Oct 24, 2007	6.84	6.84	6.50	6.58
2344	NYSE	CLS	Tue, Oct 23, 2007	6.90	6.95	6.79	6.82
2343	NYSE	CLS	Mon, Oct 22, 2007	6.85	6.88	6.62	6.76
2342	NYSE	CLS	Fri, Oct 19, 2007	7.17	7.20	6.89	6.95
2341	NYSE	CLS	Thu, Oct 18, 2007	7.11	7.14	7.06	7.11
2340	NYSE	CLS	Wed, Oct 17, 2007	7.01	7.10	6.98	7.10
2339	NYSE	CLS	Tue, Oct 16, 2007	6.82	6.98	6.54	6.93
2338	NYSE	CLS	Mon, Oct 15, 2007	7.19	7.25	7.06	7.12
2337	NYSE	CLS	Fri, Oct 12, 2007	6.90	7.19	6.85	7.08
2336	NYSE	CLS	Thu, Oct 11, 2007	6.59	6.81	6.52	6.80
2335	NYSE	CLS	Wed, Oct 10, 2007	6.46	6.58	6.41	6.44
2334	NYSE	CLS	Tue, Oct 9, 2007	6.32	6.56	6.30	6.52
2333	NYSE	CLS	Mon, Oct 8, 2007	6.41	6.43	6.29	6.31
2332	NYSE	CLS	Fri, Oct 5, 2007	6.34	6.49	6.29	6.45
2331	NYSE	CLS	Thu, Oct 4, 2007	6.24	6.26	6.20	6.23
2330	NYSE	CLS	Wed, Oct 3, 2007	6.35	6.40	6.16	6.16
2329	NYSE	CLS	Tue, Oct 2, 2007	6.35	6.46	6.31	6.41
2328	NYSE	CLS	Mon, Oct 1, 2007	6.14	6.38	6.13	6.37
2327	NYSE	CLS	Fri, Sep 28, 2007	6.10	6.14	6.07	6.11
2326	NYSE	CLS	Thu, Sep 27, 2007	6.02	6.11	6.01	6.09
2325	NYSE	CLS	Wed, Sep 26, 2007	6.05	6.07	5.97	6.00
2324	NYSE	CLS	Tue, Sep 25, 2007	6.01	6.06	6.01	6.05
2323	NYSE	CLS	Mon, Sep 24, 2007	6.05	6.12	6.00	6.04
2322	NYSE	CLS	Fri, Sep 21, 2007	6.13	6.18	6.04	6.07
2321	NYSE	CLS	Thu, Sep 20, 2007	6.11	6.11	6.00	6.07
2320	NYSE	CLS	Wed, Sep 19, 2007	6.08	6.12	5.97	6.03
2319	NYSE	CLS	Tue, Sep 18, 2007	5.93	6.05	5.90	6.05
2318	NYSE	CLS	Mon, Sep 17, 2007	5.92	5.96	5.88	5.90
2317	NYSE	CLS	Fri, Sep 14, 2007	5.85	5.95	5.83	5.91
2316	NYSE	CLS	Thu, Sep 13, 2007	5.82	5.91	5.80	5.87
2315	NYSE	CLS	Wed, Sep 12, 2007	5.95	5.99	5.78	5.81
2314	NYSE	CLS	Tue, Sep 11, 2007	6.03	6.09	5.99	6.03
2313	NYSE	CLS	Mon, Sep 10, 2007	6.02	6.08	5.86	5.99
2312	NYSE	CLS	Fri, Sep 7, 2007	5.98	6.15	5.95	6.02
2311	NYSE	CLS	Thu, Sep 6, 2007	5.94	6.16	5.89	6.14
2310	NYSE	CLS	Wed, Sep 5, 2007	6.00	6.04	5.89	5.96
2309	NYSE	CLS	Tue, Sep 4, 2007	5.97	6.05	5.89	5.99
2308	NYSE	CLS	Fri, Aug 31, 2007	5.77	6.00	5.75	5.97
2307	NYSE	CLS	Thu, Aug 30, 2007	5.52	5.85	5.52	5.71
2306	NYSE	CLS	Wed, Aug 29, 2007	5.37	5.58	5.36	5.58
2305	NYSE	CLS	Tue, Aug 28, 2007	5.47	5.53	5.35	5.37
2304	NYSE	CLS	Mon, Aug 27, 2007	5.48	5.50	5.44	5.47
2303	NYSE	CLS	Fri, Aug 24, 2007	5.46	5.52	5.46	5.47
2302	NYSE	CLS	Thu, Aug 23, 2007	5.52	5.58	5.46	5.49
2301	NYSE	CLS	Wed, Aug 22, 2007	5.37	5.47	5.37	5.43
2300	NYSE	CLS	Tue, Aug 21, 2007	5.46	5.50	5.37	5.40
2299	NYSE	CLS	Mon, Aug 20, 2007	5.48	5.48	5.38	5.45
2298	NYSE	CLS	Fri, Aug 17, 2007	5.65	5.65	5.32	5.48
2297	NYSE	CLS	Thu, Aug 16, 2007	5.37	5.50	5.20	5.32
2296	NYSE	CLS	Wed, Aug 15, 2007	5.41	5.55	5.39	5.45
2295	NYSE	CLS	Tue, Aug 14, 2007	5.50	5.57	5.37	5.46
2294	NYSE	CLS	Mon, Aug 13, 2007	5.53	5.65	5.48	5.56
2293	NYSE	CLS	Fri, Aug 10, 2007	5.49	5.57	5.40	5.47
2292	NYSE	CLS	Thu, Aug 9, 2007	5.51	5.70	5.47	5.55
2291	NYSE	CLS	Wed, Aug 8, 2007	5.40	5.92	5.40	5.69
2290	NYSE	CLS	Tue, Aug 7, 2007	5.59	5.68	5.40	5.51
2289	NYSE	CLS	Mon, Aug 6, 2007	5.69	5.69	5.36	5.47
2288	NYSE	CLS	Fri, Aug 3, 2007	5.83	5.86	5.54	5.55
2287	NYSE	CLS	Thu, Aug 2, 2007	5.97	6.00	5.82	5.87
2286	NYSE	CLS	Wed, Aug 1, 2007	5.96	5.99	5.85	5.92
2285	NYSE	CLS	Tue, Jul 31, 2007	5.95	6.01	5.85	5.91
2284	NYSE	CLS	Mon, Jul 30, 2007	5.92	5.94	5.80	5.88
2283	NYSE	CLS	Fri, Jul 27, 2007	5.98	6.02	5.69	5.80
2282	NYSE	CLS	Thu, Jul 26, 2007	5.86	5.86	5.54	5.70
2281	NYSE	CLS	Wed, Jul 25, 2007	5.92	6.00	5.86	5.92
2280	NYSE	CLS	Tue, Jul 24, 2007	6.00	6.02	5.84	5.90
2279	NYSE	CLS	Mon, Jul 23, 2007	6.10	6.13	6.00	6.01
2278	NYSE	CLS	Fri, Jul 20, 2007	6.22	6.23	6.08	6.11
2277	NYSE	CLS	Thu, Jul 19, 2007	6.23	6.29	6.16	6.22
2276	NYSE	CLS	Wed, Jul 18, 2007	6.25	6.30	6.20	6.25
2275	NYSE	CLS	Tue, Jul 17, 2007	6.36	6.36	6.24	6.27
2274	NYSE	CLS	Mon, Jul 16, 2007	6.37	6.38	6.27	6.35
2273	NYSE	CLS	Fri, Jul 13, 2007	6.33	6.41	6.32	6.35
2272	NYSE	CLS	Thu, Jul 12, 2007	6.35	6.40	6.32	6.35
2271	NYSE	CLS	Wed, Jul 11, 2007	6.36	6.40	6.31	6.35
2270	NYSE	CLS	Tue, Jul 10, 2007	6.38	6.43	6.33	6.39
2269	NYSE	CLS	Mon, Jul 9, 2007	6.41	6.48	6.38	6.41
2268	NYSE	CLS	Fri, Jul 6, 2007	6.36	6.47	6.33	6.43
2267	NYSE	CLS	Thu, Jul 5, 2007	6.42	6.42	6.34	6.34
2266	NYSE	CLS	Tue, Jul 3, 2007	6.35	6.35	6.28	6.32
2265	NYSE	CLS	Mon, Jul 2, 2007	6.32	6.46	5.89	6.36
2264	NYSE	CLS	Fri, Jun 29, 2007	6.39	6.43	6.22	6.25
2263	NYSE	CLS	Thu, Jun 28, 2007	6.46	6.46	6.38	6.42
2262	NYSE	CLS	Wed, Jun 27, 2007	6.38	6.42	6.30	6.41
2261	NYSE	CLS	Tue, Jun 26, 2007	6.49	6.54	6.35	6.39
2260	NYSE	CLS	Mon, Jun 25, 2007	6.52	6.54	6.48	6.50
2259	NYSE	CLS	Fri, Jun 22, 2007	6.52	6.55	6.48	6.51
2258	NYSE	CLS	Thu, Jun 21, 2007	6.48	6.53	6.45	6.50
2257	NYSE	CLS	Wed, Jun 20, 2007	6.47	6.52	6.42	6.49
2256	NYSE	CLS	Tue, Jun 19, 2007	6.45	6.52	6.43	6.48
2255	NYSE	CLS	Mon, Jun 18, 2007	6.51	6.52	6.44	6.45
2254	NYSE	CLS	Fri, Jun 15, 2007	6.55	6.58	6.49	6.51
2253	NYSE	CLS	Thu, Jun 14, 2007	6.54	6.57	6.46	6.50
2252	NYSE	CLS	Wed, Jun 13, 2007	6.57	6.62	6.52	6.55
2251	NYSE	CLS	Tue, Jun 12, 2007	6.64	6.67	6.55	6.57
2250	NYSE	CLS	Mon, Jun 11, 2007	6.68	6.71	6.61	6.69
2249	NYSE	CLS	Fri, Jun 8, 2007	6.75	6.75	6.67	6.72
2248	NYSE	CLS	Thu, Jun 7, 2007	6.85	6.92	6.69	6.75
2247	NYSE	CLS	Wed, Jun 6, 2007	6.88	6.94	6.85	6.88
2246	NYSE	CLS	Tue, Jun 5, 2007	7.07	7.18	6.88	6.92
2245	NYSE	CLS	Mon, Jun 4, 2007	6.70	7.24	6.70	7.06
2244	NYSE	CLS	Fri, Jun 1, 2007	6.56	6.65	6.53	6.64
2243	NYSE	CLS	Thu, May 31, 2007	6.61	6.63	6.57	6.58
2242	NYSE	CLS	Wed, May 30, 2007	6.55	6.60	6.50	6.57
2241	NYSE	CLS	Tue, May 29, 2007	6.66	6.69	6.59	6.63
2240	NYSE	CLS	Fri, May 25, 2007	6.62	6.70	6.60	6.67
2239	NYSE	CLS	Thu, May 24, 2007	6.60	6.66	6.59	6.60
2238	NYSE	CLS	Wed, May 23, 2007	6.62	6.65	6.57	6.61
2237	NYSE	CLS	Tue, May 22, 2007	6.66	6.69	6.55	6.57
2236	NYSE	CLS	Mon, May 21, 2007	6.55	6.81	6.54	6.75
2235	NYSE	CLS	Fri, May 18, 2007	6.48	6.60	6.48	6.57
2234	NYSE	CLS	Thu, May 17, 2007	6.55	6.58	6.46	6.52
2233	NYSE	CLS	Wed, May 16, 2007	6.61	6.67	6.52	6.58
2232	NYSE	CLS	Tue, May 15, 2007	6.75	6.81	6.65	6.66
2231	NYSE	CLS	Mon, May 14, 2007	6.74	6.79	6.71	6.76
2230	NYSE	CLS	Fri, May 11, 2007	6.74	6.83	6.70	6.75
2229	NYSE	CLS	Thu, May 10, 2007	7.01	7.01	6.71	6.73
2228	NYSE	CLS	Wed, May 9, 2007	6.84	7.00	6.83	6.99
2227	NYSE	CLS	Tue, May 8, 2007	6.86	6.96	6.81	6.92
2226	NYSE	CLS	Mon, May 7, 2007	6.96	7.08	6.95	6.96
2225	NYSE	CLS	Fri, May 4, 2007	7.00	7.05	6.91	6.99
2224	NYSE	CLS	Thu, May 3, 2007	7.15	7.19	7.00	7.03
2223	NYSE	CLS	Wed, May 2, 2007	6.79	7.25	6.75	7.09
2222	NYSE	CLS	Tue, May 1, 2007	6.69	6.86	6.65	6.82
2221	NYSE	CLS	Mon, Apr 30, 2007	6.74	6.96	6.65	6.79
2220	NYSE	CLS	Fri, Apr 27, 2007	6.50	6.77	6.44	6.73
2219	NYSE	CLS	Thu, Apr 26, 2007	6.28	6.50	6.25	6.48
2218	NYSE	CLS	Wed, Apr 25, 2007	6.56	6.63	6.50	6.53
2217	NYSE	CLS	Tue, Apr 24, 2007	6.56	6.63	6.52	6.58
2216	NYSE	CLS	Mon, Apr 23, 2007	6.49	6.67	6.42	6.53
2215	NYSE	CLS	Fri, Apr 20, 2007	6.47	6.58	6.47	6.50
2214	NYSE	CLS	Thu, Apr 19, 2007	6.52	6.59	6.49	6.50
2213	NYSE	CLS	Wed, Apr 18, 2007	6.47	6.65	6.39	6.61
2212	NYSE	CLS	Tue, Apr 17, 2007	6.50	6.57	6.45	6.48
2211	NYSE	CLS	Mon, Apr 16, 2007	6.41	6.54	6.41	6.50
2210	NYSE	CLS	Fri, Apr 13, 2007	6.43	6.45	6.31	6.36
2209	NYSE	CLS	Thu, Apr 12, 2007	6.25	6.41	6.24	6.39
2208	NYSE	CLS	Wed, Apr 11, 2007	6.36	6.39	6.23	6.29
2207	NYSE	CLS	Tue, Apr 10, 2007	6.33	6.41	6.31	6.34
2206	NYSE	CLS	Mon, Apr 9, 2007	6.43	6.48	6.30	6.32
2205	NYSE	CLS	Thu, Apr 5, 2007	6.35	6.47	6.25	6.44
2204	NYSE	CLS	Wed, Apr 4, 2007	6.32	6.37	6.27	6.28
2203	NYSE	CLS	Tue, Apr 3, 2007	6.30	6.40	6.25	6.33
2202	NYSE	CLS	Mon, Apr 2, 2007	6.08	6.38	6.00	6.37
2201	NYSE	CLS	Fri, Mar 30, 2007	6.00	6.16	5.98	6.13
2200	NYSE	CLS	Thu, Mar 29, 2007	6.09	6.13	5.95	6.00
2199	NYSE	CLS	Wed, Mar 28, 2007	6.02	6.10	5.98	6.03
2198	NYSE	CLS	Tue, Mar 27, 2007	5.90	6.05	5.87	6.04
2197	NYSE	CLS	Mon, Mar 26, 2007	6.02	6.03	5.80	5.93
2196	NYSE	CLS	Fri, Mar 23, 2007	6.11	6.15	6.02	6.04
2195	NYSE	CLS	Thu, Mar 22, 2007	6.20	6.21	6.09	6.15
2194	NYSE	CLS	Wed, Mar 21, 2007	6.10	6.23	6.10	6.20
2193	NYSE	CLS	Tue, Mar 20, 2007	6.09	6.15	6.06	6.08
2192	NYSE	CLS	Mon, Mar 19, 2007	6.16	6.18	6.08	6.09
2191	NYSE	CLS	Fri, Mar 16, 2007	6.18	6.23	6.09	6.12
2190	NYSE	CLS	Thu, Mar 15, 2007	6.16	6.21	6.06	6.17
2189	NYSE	CLS	Wed, Mar 14, 2007	6.12	6.19	6.05	6.18
2188	NYSE	CLS	Tue, Mar 13, 2007	6.21	6.28	6.08	6.09
2187	NYSE	CLS	Mon, Mar 12, 2007	6.25	6.29	6.22	6.25
2186	NYSE	CLS	Fri, Mar 9, 2007	6.23	6.28	6.19	6.24
2185	NYSE	CLS	Thu, Mar 8, 2007	6.14	6.28	6.11	6.23
2184	NYSE	CLS	Wed, Mar 7, 2007	6.27	6.28	6.10	6.16
2183	NYSE	CLS	Tue, Mar 6, 2007	6.22	6.31	6.16	6.26
2182	NYSE	CLS	Mon, Mar 5, 2007	6.22	6.22	6.10	6.14
2181	NYSE	CLS	Fri, Mar 2, 2007	6.11	6.25	6.11	6.22
2180	NYSE	CLS	Thu, Mar 1, 2007	6.19	6.33	6.14	6.18
2179	NYSE	CLS	Wed, Feb 28, 2007	6.58	6.59	6.28	6.28
2178	NYSE	CLS	Tue, Feb 27, 2007	6.60	6.70	6.53	6.59
2177	NYSE	CLS	Mon, Feb 26, 2007	6.70	6.73	6.60	6.65
2176	NYSE	CLS	Fri, Feb 23, 2007	6.64	6.73	6.62	6.70
2175	NYSE	CLS	Thu, Feb 22, 2007	6.60	6.67	6.53	6.65
2174	NYSE	CLS	Wed, Feb 21, 2007	6.54	6.65	6.49	6.58
2173	NYSE	CLS	Tue, Feb 20, 2007	6.44	6.61	6.42	6.57
2172	NYSE	CLS	Fri, Feb 16, 2007	6.46	6.46	6.36	6.44
2171	NYSE	CLS	Thu, Feb 15, 2007	6.41	6.45	6.32	6.42
2170	NYSE	CLS	Wed, Feb 14, 2007	6.30	6.42	6.28	6.39
2169	NYSE	CLS	Tue, Feb 13, 2007	6.12	6.31	6.10	6.30
2168	NYSE	CLS	Mon, Feb 12, 2007	6.38	6.38	6.08	6.13
2167	NYSE	CLS	Fri, Feb 9, 2007	6.37	6.38	6.20	6.34
2166	NYSE	CLS	Thu, Feb 8, 2007	6.48	6.48	6.29	6.36
2165	NYSE	CLS	Wed, Feb 7, 2007	6.45	6.56	6.37	6.45
2164	NYSE	CLS	Tue, Feb 6, 2007	6.54	6.60	6.38	6.48
2163	NYSE	CLS	Mon, Feb 5, 2007	6.32	6.55	6.31	6.52
2162	NYSE	CLS	Fri, Feb 2, 2007	6.02	6.31	5.96	6.27
2161	NYSE	CLS	Thu, Feb 1, 2007	5.96	6.16	5.79	6.05
2160	NYSE	CLS	Wed, Jan 31, 2007	7.00	7.00	5.91	5.96
2159	NYSE	CLS	Tue, Jan 30, 2007	7.61	7.75	7.58	7.73
2158	NYSE	CLS	Mon, Jan 29, 2007	7.75	7.76	7.60	7.62
2157	NYSE	CLS	Fri, Jan 26, 2007	7.83	7.83	7.73	7.75
2156	NYSE	CLS	Thu, Jan 25, 2007	7.89	7.97	7.76	7.77
2155	NYSE	CLS	Wed, Jan 24, 2007	7.81	7.94	7.80	7.90
2154	NYSE	CLS	Tue, Jan 23, 2007	7.85	7.92	7.79	7.80
2153	NYSE	CLS	Mon, Jan 22, 2007	7.92	7.98	7.79	7.87
2152	NYSE	CLS	Fri, Jan 19, 2007	7.84	7.96	7.78	7.94
2151	NYSE	CLS	Thu, Jan 18, 2007	8.04	8.05	7.87	7.88
2150	NYSE	CLS	Wed, Jan 17, 2007	7.92	8.09	7.90	8.01
2149	NYSE	CLS	Tue, Jan 16, 2007	7.94	8.00	7.88	7.95
2148	NYSE	CLS	Fri, Jan 12, 2007	7.92	7.95	7.88	7.94
2147	NYSE	CLS	Thu, Jan 11, 2007	7.86	7.98	7.82	7.88
2146	NYSE	CLS	Wed, Jan 10, 2007	7.86	7.89	7.80	7.85
2145	NYSE	CLS	Tue, Jan 9, 2007	7.84	7.98	7.77	7.89
2144	NYSE	CLS	Mon, Jan 8, 2007	7.81	7.99	7.77	7.92
2143	NYSE	CLS	Fri, Jan 5, 2007	8.02	8.02	7.74	7.82
2142	NYSE	CLS	Thu, Jan 4, 2007	7.66	8.01	7.57	7.98
2141	NYSE	CLS	Wed, Jan 3, 2007	7.85	7.87	7.67	7.71
2140	NYSE	CLS	Fri, Dec 29, 2006	7.79	7.86	7.75	7.81
2139	NYSE	CLS	Thu, Dec 28, 2006	7.79	7.89	7.77	7.80
2138	NYSE	CLS	Wed, Dec 27, 2006	7.75	7.79	7.73	7.77
2137	NYSE	CLS	Tue, Dec 26, 2006	7.73	7.79	7.63	7.68
2136	NYSE	CLS	Fri, Dec 22, 2006	7.72	7.84	7.71	7.73
2135	NYSE	CLS	Thu, Dec 21, 2006	7.81	7.81	7.71	7.74
2134	NYSE	CLS	Wed, Dec 20, 2006	7.96	7.97	7.79	7.80
2133	NYSE	CLS	Tue, Dec 19, 2006	7.81	7.96	7.75	7.90
2132	NYSE	CLS	Mon, Dec 18, 2006	8.09	8.09	7.79	7.82
2131	NYSE	CLS	Fri, Dec 15, 2006	8.15	8.16	8.04	8.04
2130	NYSE	CLS	Thu, Dec 14, 2006	8.15	8.21	8.06	8.12
2129	NYSE	CLS	Wed, Dec 13, 2006	8.12	8.26	8.08	8.15
2128	NYSE	CLS	Tue, Dec 12, 2006	8.99	8.99	8.14	8.23
2127	NYSE	CLS	Mon, Dec 11, 2006	9.50	9.51	9.32	9.37
2126	NYSE	CLS	Fri, Dec 8, 2006	9.51	9.55	9.41	9.48
2125	NYSE	CLS	Thu, Dec 7, 2006	9.64	9.75	9.58	9.60
2124	NYSE	CLS	Wed, Dec 6, 2006	9.53	9.65	9.46	9.54
2123	NYSE	CLS	Tue, Dec 5, 2006	9.33	9.75	9.33	9.51
2122	NYSE	CLS	Mon, Dec 4, 2006	9.36	9.42	9.25	9.35
2121	NYSE	CLS	Fri, Dec 1, 2006	9.12	9.36	9.11	9.26
2120	NYSE	CLS	Thu, Nov 30, 2006	9.10	9.21	8.97	9.13
2119	NYSE	CLS	Wed, Nov 29, 2006	9.11	9.20	9.04	9.10
2118	NYSE	CLS	Tue, Nov 28, 2006	9.55	9.62	9.25	9.25
2117	NYSE	CLS	Mon, Nov 27, 2006	9.77	9.77	9.68	9.68
2116	NYSE	CLS	Fri, Nov 24, 2006	9.64	9.78	9.64	9.74
2115	NYSE	CLS	Wed, Nov 22, 2006	9.77	9.83	9.64	9.69
2114	NYSE	CLS	Tue, Nov 21, 2006	9.63	9.70	9.62	9.66
2113	NYSE	CLS	Mon, Nov 20, 2006	9.57	9.70	9.57	9.64
2112	NYSE	CLS	Fri, Nov 17, 2006	9.58	9.67	9.57	9.63
2111	NYSE	CLS	Thu, Nov 16, 2006	9.74	9.90	9.68	9.70
2110	NYSE	CLS	Wed, Nov 15, 2006	9.67	9.84	9.63	9.73
2109	NYSE	CLS	Tue, Nov 14, 2006	9.80	9.80	9.60	9.72
2108	NYSE	CLS	Mon, Nov 13, 2006	9.77	9.85	9.63	9.69
2107	NYSE	CLS	Fri, Nov 10, 2006	9.64	9.76	9.64	9.71
2106	NYSE	CLS	Thu, Nov 9, 2006	9.66	9.78	9.62	9.69
2105	NYSE	CLS	Wed, Nov 8, 2006	9.74	9.74	9.58	9.66
2104	NYSE	CLS	Tue, Nov 7, 2006	9.85	9.95	9.67	9.77
2103	NYSE	CLS	Mon, Nov 6, 2006	9.67	9.81	9.64	9.72
2102	NYSE	CLS	Fri, Nov 3, 2006	9.60	9.70	9.45	9.64
2101	NYSE	CLS	Thu, Nov 2, 2006	9.67	9.81	9.63	9.65
2100	NYSE	CLS	Wed, Nov 1, 2006	9.83	9.86	9.58	9.67
2099	NYSE	CLS	Tue, Oct 31, 2006	9.95	10.10	9.82	9.83
2098	NYSE	CLS	Mon, Oct 30, 2006	10.14	10.14	9.90	10.00
2097	NYSE	CLS	Fri, Oct 27, 2006	11.00	11.08	10.01	10.16
2096	NYSE	CLS	Thu, Oct 26, 2006	11.84	11.94	11.60	11.74
2095	NYSE	CLS	Wed, Oct 25, 2006	11.42	11.87	11.39	11.78
2094	NYSE	CLS	Tue, Oct 24, 2006	11.35	11.53	11.23	11.39
2093	NYSE	CLS	Mon, Oct 23, 2006	11.40	11.54	11.31	11.40
2092	NYSE	CLS	Fri, Oct 20, 2006	11.39	11.49	11.16	11.22
2091	NYSE	CLS	Thu, Oct 19, 2006	11.42	11.61	11.26	11.34
2090	NYSE	CLS	Wed, Oct 18, 2006	11.58	11.77	11.35	11.47
2089	NYSE	CLS	Tue, Oct 17, 2006	11.75	11.75	11.30	11.47
2088	NYSE	CLS	Mon, Oct 16, 2006	12.00	12.00	11.78	11.84
2087	NYSE	CLS	Fri, Oct 13, 2006	11.87	12.21	11.79	11.97
2086	NYSE	CLS	Thu, Oct 12, 2006	11.81	11.94	11.69	11.92
2085	NYSE	CLS	Wed, Oct 11, 2006	11.22	11.80	11.16	11.71
2084	NYSE	CLS	Tue, Oct 10, 2006	11.41	11.49	11.26	11.32
2083	NYSE	CLS	Mon, Oct 9, 2006	11.50	11.53	11.35	11.41
2082	NYSE	CLS	Fri, Oct 6, 2006	11.60	11.61	11.43	11.53
2081	NYSE	CLS	Thu, Oct 5, 2006	11.50	11.70	11.41	11.63
2080	NYSE	CLS	Wed, Oct 4, 2006	11.47	11.49	11.22	11.42
2079	NYSE	CLS	Tue, Oct 3, 2006	11.07	11.69	11.04	11.46
2078	NYSE	CLS	Mon, Oct 2, 2006	10.70	11.28	10.70	11.06
2077	NYSE	CLS	Fri, Sep 29, 2006	10.81	10.90	10.74	10.74
2076	NYSE	CLS	Thu, Sep 28, 2006	10.88	10.88	10.81	10.87
2075	NYSE	CLS	Wed, Sep 27, 2006	10.75	10.98	10.73	10.88
2074	NYSE	CLS	Tue, Sep 26, 2006	10.48	10.79	10.34	10.58
2073	NYSE	CLS	Mon, Sep 25, 2006	10.38	10.55	10.20	10.48
2072	NYSE	CLS	Fri, Sep 22, 2006	10.50	10.54	10.32	10.37
2071	NYSE	CLS	Thu, Sep 21, 2006	10.40	10.51	10.28	10.50
2070	NYSE	CLS	Wed, Sep 20, 2006	10.25	10.42	10.25	10.42
2069	NYSE	CLS	Tue, Sep 19, 2006	10.36	10.37	10.14	10.24
2068	NYSE	CLS	Mon, Sep 18, 2006	10.27	10.44	10.19	10.38
2067	NYSE	CLS	Fri, Sep 15, 2006	10.01	10.28	9.96	10.27
2066	NYSE	CLS	Thu, Sep 14, 2006	10.11	10.13	9.91	10.01
2065	NYSE	CLS	Wed, Sep 13, 2006	10.06	10.20	9.97	10.13
2064	NYSE	CLS	Tue, Sep 12, 2006	9.62	9.94	9.55	9.93
2063	NYSE	CLS	Mon, Sep 11, 2006	9.58	9.66	9.44	9.62
2062	NYSE	CLS	Fri, Sep 8, 2006	9.56	9.63	9.39	9.57
2061	NYSE	CLS	Thu, Sep 7, 2006	9.50	9.59	9.50	9.58
2060	NYSE	CLS	Wed, Sep 6, 2006	9.54	9.65	9.50	9.58
2059	NYSE	CLS	Tue, Sep 5, 2006	9.60	9.69	9.58	9.63
2058	NYSE	CLS	Fri, Sep 1, 2006	9.61	9.76	9.57	9.66
2057	NYSE	CLS	Thu, Aug 31, 2006	9.63	9.65	9.50	9.58
2056	NYSE	CLS	Wed, Aug 30, 2006	9.58	9.63	9.49	9.59
2055	NYSE	CLS	Tue, Aug 29, 2006	9.53	9.61	9.49	9.59
2054	NYSE	CLS	Mon, Aug 28, 2006	9.47	9.58	9.44	9.56
2053	NYSE	CLS	Fri, Aug 25, 2006	9.37	9.54	9.32	9.48
2052	NYSE	CLS	Thu, Aug 24, 2006	9.39	9.50	9.35	9.43
2051	NYSE	CLS	Wed, Aug 23, 2006	9.43	9.51	9.32	9.40
2050	NYSE	CLS	Tue, Aug 22, 2006	9.38	9.52	9.35	9.44
2049	NYSE	CLS	Mon, Aug 21, 2006	9.32	9.36	9.11	9.33
2048	NYSE	CLS	Fri, Aug 18, 2006	9.40	9.42	9.29	9.36
2047	NYSE	CLS	Thu, Aug 17, 2006	9.40	9.43	9.31	9.40
2046	NYSE	CLS	Wed, Aug 16, 2006	9.29	9.44	9.25	9.42
2045	NYSE	CLS	Tue, Aug 15, 2006	8.93	9.21	8.88	9.20
2044	NYSE	CLS	Mon, Aug 14, 2006	8.86	8.95	8.79	8.80
2043	NYSE	CLS	Fri, Aug 11, 2006	8.83	8.89	8.75	8.77
2042	NYSE	CLS	Thu, Aug 10, 2006	8.99	8.99	8.61	8.83
2041	NYSE	CLS	Wed, Aug 9, 2006	9.25	9.45	8.99	9.01
2040	NYSE	CLS	Tue, Aug 8, 2006	9.13	9.30	9.01	9.04
2039	NYSE	CLS	Mon, Aug 7, 2006	9.20	9.32	9.06	9.07
2038	NYSE	CLS	Fri, Aug 4, 2006	9.45	9.52	9.14	9.23
2037	NYSE	CLS	Thu, Aug 3, 2006	9.33	9.49	9.29	9.41
2036	NYSE	CLS	Wed, Aug 2, 2006	9.18	9.52	9.18	9.44
2035	NYSE	CLS	Tue, Aug 1, 2006	9.35	9.39	9.01	9.18
2034	NYSE	CLS	Mon, Jul 31, 2006	9.54	9.66	9.40	9.49
2033	NYSE	CLS	Fri, Jul 28, 2006	8.29	9.72	8.23	9.54
2032	NYSE	CLS	Thu, Jul 27, 2006	8.15	8.17	7.63	7.87
2031	NYSE	CLS	Wed, Jul 26, 2006	7.36	8.32	7.36	8.10
2030	NYSE	CLS	Tue, Jul 25, 2006	8.39	8.46	8.13	8.17
2029	NYSE	CLS	Mon, Jul 24, 2006	8.51	8.59	8.23	8.39
2028	NYSE	CLS	Fri, Jul 21, 2006	8.65	8.65	8.35	8.46
2027	NYSE	CLS	Thu, Jul 20, 2006	8.77	8.79	8.61	8.64
2026	NYSE	CLS	Wed, Jul 19, 2006	8.61	8.89	8.60	8.77
2025	NYSE	CLS	Tue, Jul 18, 2006	8.72	8.72	8.47	8.71
2024	NYSE	CLS	Mon, Jul 17, 2006	8.73	8.79	8.53	8.72
2023	NYSE	CLS	Fri, Jul 14, 2006	8.92	8.97	8.73	8.80
2022	NYSE	CLS	Thu, Jul 13, 2006	8.94	9.09	8.93	8.93
2021	NYSE	CLS	Wed, Jul 12, 2006	9.05	9.05	8.89	8.94
2020	NYSE	CLS	Tue, Jul 11, 2006	9.50	9.51	8.95	9.05
2019	NYSE	CLS	Mon, Jul 10, 2006	9.72	9.88	9.50	9.50
2018	NYSE	CLS	Fri, Jul 7, 2006	9.85	9.87	9.68	9.70
2017	NYSE	CLS	Thu, Jul 6, 2006	9.60	9.96	9.60	9.84
2016	NYSE	CLS	Wed, Jul 5, 2006	9.63	9.64	9.51	9.59
2015	NYSE	CLS	Mon, Jul 3, 2006	9.54	9.64	9.43	9.63
2014	NYSE	CLS	Fri, Jun 30, 2006	9.31	9.63	9.24	9.54
2013	NYSE	CLS	Thu, Jun 29, 2006	9.05	9.30	9.05	9.29
2012	NYSE	CLS	Wed, Jun 28, 2006	9.05	9.05	8.80	8.98
2011	NYSE	CLS	Tue, Jun 27, 2006	9.22	9.25	8.94	9.04
2010	NYSE	CLS	Mon, Jun 26, 2006	9.13	9.24	9.00	9.21
2009	NYSE	CLS	Fri, Jun 23, 2006	8.96	9.17	8.88	9.17
2008	NYSE	CLS	Thu, Jun 22, 2006	9.14	9.14	8.95	9.01
2007	NYSE	CLS	Wed, Jun 21, 2006	9.05	9.25	8.97	9.16
2006	NYSE	CLS	Tue, Jun 20, 2006	8.87	9.14	8.78	9.10
2005	NYSE	CLS	Mon, Jun 19, 2006	8.81	8.88	8.75	8.81
2004	NYSE	CLS	Fri, Jun 16, 2006	8.85	8.90	8.75	8.80
2003	NYSE	CLS	Thu, Jun 15, 2006	8.52	8.89	8.52	8.86
2002	NYSE	CLS	Wed, Jun 14, 2006	8.85	8.85	8.44	8.48
2001	NYSE	CLS	Tue, Jun 13, 2006	8.79	8.80	8.41	8.62
2000	NYSE	CLS	Mon, Jun 12, 2006	8.90	9.03	8.78	8.79
1999	NYSE	CLS	Fri, Jun 9, 2006	8.91	9.01	8.81	8.82
1998	NYSE	CLS	Thu, Jun 8, 2006	9.11	9.12	8.63	8.86
1997	NYSE	CLS	Wed, Jun 7, 2006	9.21	9.32	9.11	9.18
1996	NYSE	CLS	Tue, Jun 6, 2006	9.34	9.35	9.07	9.16
1995	NYSE	CLS	Mon, Jun 5, 2006	9.49	9.55	9.28	9.36
1994	NYSE	CLS	Fri, Jun 2, 2006	9.64	9.74	9.58	9.64
1993	NYSE	CLS	Thu, Jun 1, 2006	9.53	9.65	9.50	9.59
1992	NYSE	CLS	Wed, May 31, 2006	9.65	9.69	9.50	9.51
1991	NYSE	CLS	Tue, May 30, 2006	9.87	9.97	9.61	9.63
1990	NYSE	CLS	Fri, May 26, 2006	9.78	9.95	9.68	9.87
1989	NYSE	CLS	Thu, May 25, 2006	9.72	9.80	9.55	9.74
1988	NYSE	CLS	Wed, May 24, 2006	9.48	9.70	9.34	9.62
1987	NYSE	CLS	Tue, May 23, 2006	9.38	9.58	9.36	9.41
1986	NYSE	CLS	Mon, May 22, 2006	9.57	9.66	9.20	9.40
1985	NYSE	CLS	Fri, May 19, 2006	9.65	9.81	9.50	9.56
1984	NYSE	CLS	Thu, May 18, 2006	9.86	9.99	9.63	9.63
1983	NYSE	CLS	Wed, May 17, 2006	9.91	9.97	9.69	9.78
1982	NYSE	CLS	Tue, May 16, 2006	10.33	10.33	9.97	9.98
1981	NYSE	CLS	Mon, May 15, 2006	10.20	10.44	10.14	10.28
1980	NYSE	CLS	Fri, May 12, 2006	10.40	10.44	10.02	10.25
1979	NYSE	CLS	Thu, May 11, 2006	10.90	10.90	10.44	10.48
1978	NYSE	CLS	Wed, May 10, 2006	11.06	11.06	10.80	10.88
1977	NYSE	CLS	Tue, May 9, 2006	11.18	11.25	11.10	11.11
1976	NYSE	CLS	Mon, May 8, 2006	11.29	11.37	11.16	11.17
1975	NYSE	CLS	Fri, May 5, 2006	11.34	11.49	11.28	11.31
1974	NYSE	CLS	Thu, May 4, 2006	11.36	11.45	11.33	11.33
1973	NYSE	CLS	Wed, May 3, 2006	11.32	11.48	11.22	11.39
1972	NYSE	CLS	Tue, May 2, 2006	10.95	11.38	10.86	11.36
1971	NYSE	CLS	Mon, May 1, 2006	11.30	11.51	10.90	10.90
1970	NYSE	CLS	Fri, Apr 28, 2006	11.88	11.88	11.25	11.26
1969	NYSE	CLS	Thu, Apr 27, 2006	11.12	11.97	10.65	11.90
1968	NYSE	CLS	Wed, Apr 26, 2006	10.92	11.46	10.92	11.31
1967	NYSE	CLS	Tue, Apr 25, 2006	10.84	11.01	10.78	10.83
1966	NYSE	CLS	Mon, Apr 24, 2006	10.96	11.02	10.73	10.84
1965	NYSE	CLS	Fri, Apr 21, 2006	11.00	11.15	10.86	10.92
1964	NYSE	CLS	Thu, Apr 20, 2006	10.94	11.09	10.86	10.94
1963	NYSE	CLS	Wed, Apr 19, 2006	11.10	11.14	10.93	10.98
1962	NYSE	CLS	Tue, Apr 18, 2006	11.04	11.15	10.95	11.10
1961	NYSE	CLS	Mon, Apr 17, 2006	11.16	11.16	11.03	11.04
1960	NYSE	CLS	Thu, Apr 13, 2006	11.02	11.19	11.02	11.16
1959	NYSE	CLS	Wed, Apr 12, 2006	11.15	11.17	10.99	11.01
1958	NYSE	CLS	Tue, Apr 11, 2006	11.25	11.29	11.04	11.15
1957	NYSE	CLS	Mon, Apr 10, 2006	11.40	11.42	11.20	11.25
1956	NYSE	CLS	Fri, Apr 7, 2006	11.62	11.69	11.37	11.44
1955	NYSE	CLS	Thu, Apr 6, 2006	11.46	11.75	11.45	11.62
1954	NYSE	CLS	Wed, Apr 5, 2006	11.46	11.56	11.38	11.46
1953	NYSE	CLS	Tue, Apr 4, 2006	11.65	11.72	11.41	11.51
1952	NYSE	CLS	Mon, Apr 3, 2006	11.41	11.90	11.36	11.65
1951	NYSE	CLS	Fri, Mar 31, 2006	11.23	11.49	11.11	11.45
1950	NYSE	CLS	Thu, Mar 30, 2006	11.26	11.48	11.19	11.25
1949	NYSE	CLS	Wed, Mar 29, 2006	10.97	11.28	10.91	11.23
1948	NYSE	CLS	Tue, Mar 28, 2006	11.12	11.12	10.94	11.00
1947	NYSE	CLS	Mon, Mar 27, 2006	11.25	11.25	11.08	11.16
1946	NYSE	CLS	Fri, Mar 24, 2006	11.05	11.27	11.02	11.26
1945	NYSE	CLS	Thu, Mar 23, 2006	11.20	11.20	10.94	11.12
1944	NYSE	CLS	Wed, Mar 22, 2006	11.04	11.05	10.89	11.05
1943	NYSE	CLS	Tue, Mar 21, 2006	11.08	11.25	11.00	11.06
1942	NYSE	CLS	Mon, Mar 20, 2006	11.08	11.14	10.98	11.02
1941	NYSE	CLS	Fri, Mar 17, 2006	11.13	11.13	11.00	11.10
1940	NYSE	CLS	Thu, Mar 16, 2006	11.12	11.16	11.01	11.05
1939	NYSE	CLS	Wed, Mar 15, 2006	11.06	11.13	11.01	11.13
1938	NYSE	CLS	Tue, Mar 14, 2006	11.05	11.05	10.90	11.01
1937	NYSE	CLS	Mon, Mar 13, 2006	11.03	11.12	10.99	11.05
1936	NYSE	CLS	Fri, Mar 10, 2006	11.02	11.05	10.74	11.02
1935	NYSE	CLS	Thu, Mar 9, 2006	11.01	11.21	10.96	11.05
1934	NYSE	CLS	Wed, Mar 8, 2006	10.87	11.03	10.80	11.02
1933	NYSE	CLS	Tue, Mar 7, 2006	11.15	11.15	10.86	10.89
1932	NYSE	CLS	Mon, Mar 6, 2006	11.52	11.52	11.01	11.15
1931	NYSE	CLS	Fri, Mar 3, 2006	11.49	11.55	11.40	11.52
1930	NYSE	CLS	Thu, Mar 2, 2006	11.50	11.51	11.26	11.49
1929	NYSE	CLS	Wed, Mar 1, 2006	10.91	11.14	10.78	11.11
1928	NYSE	CLS	Tue, Feb 28, 2006	11.01	11.03	10.86	10.86
1927	NYSE	CLS	Mon, Feb 27, 2006	11.00	11.03	10.87	11.03
1926	NYSE	CLS	Fri, Feb 24, 2006	11.15	11.15	10.91	10.98
1925	NYSE	CLS	Thu, Feb 23, 2006	11.18	11.28	11.08	11.18
1924	NYSE	CLS	Wed, Feb 22, 2006	11.19	11.22	11.09	11.20
1923	NYSE	CLS	Tue, Feb 21, 2006	11.18	11.22	11.12	11.19
1922	NYSE	CLS	Fri, Feb 17, 2006	10.85	11.26	10.69	11.24
1921	NYSE	CLS	Thu, Feb 16, 2006	10.80	10.85	10.64	10.85
1920	NYSE	CLS	Wed, Feb 15, 2006	10.61	10.81	10.60	10.65
1919	NYSE	CLS	Tue, Feb 14, 2006	10.71	10.89	10.53	10.66
1918	NYSE	CLS	Mon, Feb 13, 2006	10.30	10.93	10.21	10.61
1917	NYSE	CLS	Fri, Feb 10, 2006	10.13	10.20	9.97	10.13
1916	NYSE	CLS	Thu, Feb 9, 2006	10.16	10.21	10.10	10.13
1915	NYSE	CLS	Wed, Feb 8, 2006	10.25	10.29	10.10	10.16
1914	NYSE	CLS	Tue, Feb 7, 2006	10.23	10.23	10.09	10.10
1913	NYSE	CLS	Mon, Feb 6, 2006	10.16	10.19	10.06	10.18
1912	NYSE	CLS	Fri, Feb 3, 2006	10.45	10.45	10.05	10.15
1911	NYSE	CLS	Thu, Feb 2, 2006	10.30	10.53	10.21	10.53
1910	NYSE	CLS	Wed, Feb 1, 2006	9.98	10.35	9.86	10.35
1909	NYSE	CLS	Tue, Jan 31, 2006	10.00	10.07	9.93	9.98
1908	NYSE	CLS	Mon, Jan 30, 2006	9.91	10.15	9.79	10.00
1907	NYSE	CLS	Fri, Jan 27, 2006	10.00	10.00	9.22	9.90
1906	NYSE	CLS	Thu, Jan 26, 2006	10.55	10.55	10.20	10.28
1905	NYSE	CLS	Wed, Jan 25, 2006	10.44	10.67	10.35	10.55
1904	NYSE	CLS	Tue, Jan 24, 2006	10.45	10.59	10.38	10.39
1903	NYSE	CLS	Mon, Jan 23, 2006	10.29	10.52	10.29	10.45
1902	NYSE	CLS	Fri, Jan 20, 2006	10.91	11.00	10.26	10.27
1901	NYSE	CLS	Thu, Jan 19, 2006	10.76	10.96	10.67	10.90
1900	NYSE	CLS	Wed, Jan 18, 2006	10.61	10.61	10.39	10.60
1899	NYSE	CLS	Tue, Jan 17, 2006	10.84	10.89	10.57	10.71
1898	NYSE	CLS	Fri, Jan 13, 2006	11.83	11.84	11.06	11.08
1897	NYSE	CLS	Thu, Jan 12, 2006	12.02	12.02	11.76	11.88
1896	NYSE	CLS	Wed, Jan 11, 2006	11.76	12.08	11.76	12.02
1895	NYSE	CLS	Tue, Jan 10, 2006	11.61	11.81	11.55	11.76
1894	NYSE	CLS	Mon, Jan 9, 2006	11.25	11.70	11.20	11.61
1893	NYSE	CLS	Fri, Jan 6, 2006	11.00	11.23	10.96	11.19
1892	NYSE	CLS	Thu, Jan 5, 2006	11.00	11.19	10.96	10.99
1891	NYSE	CLS	Wed, Jan 4, 2006	10.65	10.99	10.64	10.93
1890	NYSE	CLS	Tue, Jan 3, 2006	10.66	10.73	10.55	10.61
1889	NYSE	CLS	Fri, Dec 30, 2005	10.50	10.61	10.40	10.56
1888	NYSE	CLS	Thu, Dec 29, 2005	10.69	10.73	10.54	10.55
1887	NYSE	CLS	Wed, Dec 28, 2005	10.63	10.75	10.56	10.69
1886	NYSE	CLS	Tue, Dec 27, 2005	10.65	10.87	10.56	10.59
1885	NYSE	CLS	Fri, Dec 23, 2005	10.44	10.72	10.42	10.68
1884	NYSE	CLS	Thu, Dec 22, 2005	10.38	10.48	10.28	10.44
1883	NYSE	CLS	Wed, Dec 21, 2005	10.33	10.46	10.15	10.38
1882	NYSE	CLS	Tue, Dec 20, 2005	10.45	10.50	10.33	10.34
1881	NYSE	CLS	Mon, Dec 19, 2005	10.48	10.59	10.43	10.49
1880	NYSE	CLS	Fri, Dec 16, 2005	10.54	10.73	10.51	10.51
1879	NYSE	CLS	Thu, Dec 15, 2005	10.56	10.69	10.38	10.53
1878	NYSE	CLS	Wed, Dec 14, 2005	10.75	10.84	10.33	10.61
1877	NYSE	CLS	Tue, Dec 13, 2005	10.73	10.83	10.65	10.75
1876	NYSE	CLS	Mon, Dec 12, 2005	10.65	10.85	10.63	10.75
1875	NYSE	CLS	Fri, Dec 9, 2005	10.65	10.77	10.56	10.67
1874	NYSE	CLS	Thu, Dec 8, 2005	10.70	10.74	10.55	10.64
1873	NYSE	CLS	Wed, Dec 7, 2005	10.85	10.89	10.62	10.71
1872	NYSE	CLS	Tue, Dec 6, 2005	10.71	11.03	10.65	10.89
1871	NYSE	CLS	Mon, Dec 5, 2005	10.70	10.78	10.55	10.70
1870	NYSE	CLS	Fri, Dec 2, 2005	10.90	10.93	10.64	10.72
1869	NYSE	CLS	Thu, Dec 1, 2005	10.70	10.93	10.55	10.93
1868	NYSE	CLS	Wed, Nov 30, 2005	10.36	10.67	10.34	10.63
1867	NYSE	CLS	Tue, Nov 29, 2005	10.02	10.55	10.00	10.30
1866	NYSE	CLS	Mon, Nov 28, 2005	10.08	10.09	9.85	10.01
1865	NYSE	CLS	Fri, Nov 25, 2005	10.27	10.31	10.13	10.18
1864	NYSE	CLS	Wed, Nov 23, 2005	10.16	10.30	10.12	10.30
1863	NYSE	CLS	Tue, Nov 22, 2005	10.23	10.25	9.98	10.25
1862	NYSE	CLS	Mon, Nov 21, 2005	9.86	10.33	9.84	10.26
1861	NYSE	CLS	Fri, Nov 18, 2005	9.40	9.84	9.38	9.77
1860	NYSE	CLS	Thu, Nov 17, 2005	9.38	9.47	9.32	9.41
1859	NYSE	CLS	Wed, Nov 16, 2005	9.31	9.46	9.27	9.40
1858	NYSE	CLS	Tue, Nov 15, 2005	9.43	9.47	9.35	9.36
1857	NYSE	CLS	Mon, Nov 14, 2005	9.50	9.58	9.35	9.39
1856	NYSE	CLS	Fri, Nov 11, 2005	9.60	9.62	9.33	9.46
1855	NYSE	CLS	Thu, Nov 10, 2005	9.62	9.66	9.45	9.53
1854	NYSE	CLS	Wed, Nov 9, 2005	9.55	9.70	9.55	9.60
1853	NYSE	CLS	Tue, Nov 8, 2005	9.64	9.65	9.47	9.57
1852	NYSE	CLS	Mon, Nov 7, 2005	9.70	9.75	9.40	9.74
1851	NYSE	CLS	Fri, Nov 4, 2005	9.70	9.86	9.63	9.71
1850	NYSE	CLS	Thu, Nov 3, 2005	9.50	9.62	9.42	9.62
1849	NYSE	CLS	Wed, Nov 2, 2005	9.44	9.55	9.32	9.55
1848	NYSE	CLS	Tue, Nov 1, 2005	9.50	9.56	9.37	9.45
1847	NYSE	CLS	Mon, Oct 31, 2005	9.35	9.62	9.35	9.56
1846	NYSE	CLS	Fri, Oct 28, 2005	9.33	9.39	9.11	9.37
1845	NYSE	CLS	Thu, Oct 27, 2005	9.56	9.60	9.25	9.26
1844	NYSE	CLS	Wed, Oct 26, 2005	9.35	9.60	9.20	9.58
1843	NYSE	CLS	Tue, Oct 25, 2005	9.40	9.44	9.23	9.34
1842	NYSE	CLS	Mon, Oct 24, 2005	9.46	9.65	9.29	9.45
1841	NYSE	CLS	Fri, Oct 21, 2005	9.25	9.62	8.68	9.46
1840	NYSE	CLS	Thu, Oct 20, 2005	10.65	10.83	10.49	10.57
1839	NYSE	CLS	Wed, Oct 19, 2005	10.61	10.69	10.55	10.65
1838	NYSE	CLS	Tue, Oct 18, 2005	10.70	10.72	10.56	10.61
1837	NYSE	CLS	Mon, Oct 17, 2005	10.65	10.76	10.65	10.71
1836	NYSE	CLS	Fri, Oct 14, 2005	10.85	10.91	10.65	10.68
1835	NYSE	CLS	Thu, Oct 13, 2005	10.54	10.88	10.52	10.79
1834	NYSE	CLS	Wed, Oct 12, 2005	10.55	10.64	10.43	10.54
1833	NYSE	CLS	Tue, Oct 11, 2005	11.00	11.05	10.57	10.59
1832	NYSE	CLS	Mon, Oct 10, 2005	11.17	11.25	10.97	10.99
1831	NYSE	CLS	Fri, Oct 7, 2005	11.17	11.26	11.08	11.17
1830	NYSE	CLS	Thu, Oct 6, 2005	11.04	11.12	11.01	11.08
1829	NYSE	CLS	Wed, Oct 5, 2005	11.22	11.28	10.95	11.03
1828	NYSE	CLS	Tue, Oct 4, 2005	11.32	11.40	11.20	11.22
1827	NYSE	CLS	Mon, Oct 3, 2005	11.30	11.45	11.25	11.39
1826	NYSE	CLS	Fri, Sep 30, 2005	11.23	11.53	11.20	11.31
1825	NYSE	CLS	Thu, Sep 29, 2005	11.10	11.47	11.07	11.28
1824	NYSE	CLS	Wed, Sep 28, 2005	11.24	11.24	11.02	11.08
1823	NYSE	CLS	Tue, Sep 27, 2005	11.33	11.39	11.08	11.14
1822	NYSE	CLS	Mon, Sep 26, 2005	11.60	11.64	11.40	11.42
1821	NYSE	CLS	Fri, Sep 23, 2005	11.15	11.54	11.10	11.45
1820	NYSE	CLS	Thu, Sep 22, 2005	11.22	11.24	11.10	11.13
1819	NYSE	CLS	Wed, Sep 21, 2005	11.36	11.36	11.15	11.17
1818	NYSE	CLS	Tue, Sep 20, 2005	11.29	11.50	11.25	11.36
1817	NYSE	CLS	Mon, Sep 19, 2005	11.29	11.41	11.25	11.29
1816	NYSE	CLS	Fri, Sep 16, 2005	11.49	11.52	11.18	11.29
1815	NYSE	CLS	Thu, Sep 15, 2005	11.84	11.84	11.45	11.47
1814	NYSE	CLS	Wed, Sep 14, 2005	11.88	11.95	11.79	11.80
1813	NYSE	CLS	Tue, Sep 13, 2005	11.96	11.97	11.81	11.82
1812	NYSE	CLS	Mon, Sep 12, 2005	12.03	12.15	11.90	11.95
1811	NYSE	CLS	Fri, Sep 9, 2005	11.99	12.09	11.93	11.97
1810	NYSE	CLS	Thu, Sep 8, 2005	12.04	12.27	11.97	12.00
1809	NYSE	CLS	Wed, Sep 7, 2005	12.10	12.15	11.93	12.03
1808	NYSE	CLS	Tue, Sep 6, 2005	12.27	12.27	12.07	12.09
1807	NYSE	CLS	Fri, Sep 2, 2005	12.23	12.28	12.09	12.26
1806	NYSE	CLS	Thu, Sep 1, 2005	11.93	12.26	11.91	12.22
1805	NYSE	CLS	Wed, Aug 31, 2005	11.93	11.95	11.80	11.93
1804	NYSE	CLS	Tue, Aug 30, 2005	11.93	12.00	11.80	11.92
1803	NYSE	CLS	Mon, Aug 29, 2005	11.90	11.97	11.80	11.94
1802	NYSE	CLS	Fri, Aug 26, 2005	12.10	12.28	11.97	12.02
1801	NYSE	CLS	Thu, Aug 25, 2005	12.00	12.33	12.00	12.14
1800	NYSE	CLS	Wed, Aug 24, 2005	11.82	12.18	11.78	12.01
1799	NYSE	CLS	Tue, Aug 23, 2005	11.63	11.86	11.62	11.81
1798	NYSE	CLS	Mon, Aug 22, 2005	11.93	11.93	11.50	11.57
1797	NYSE	CLS	Fri, Aug 19, 2005	11.50	11.67	11.46	11.60
1796	NYSE	CLS	Thu, Aug 18, 2005	11.60	11.60	11.35	11.38
1795	NYSE	CLS	Wed, Aug 17, 2005	11.75	11.80	11.52	11.60
1794	NYSE	CLS	Tue, Aug 16, 2005	11.60	11.70	11.47	11.55
1793	NYSE	CLS	Mon, Aug 15, 2005	11.30	11.64	11.30	11.58
1792	NYSE	CLS	Fri, Aug 12, 2005	11.36	11.44	11.25	11.30
1791	NYSE	CLS	Thu, Aug 11, 2005	11.43	11.49	11.30	11.34
1790	NYSE	CLS	Wed, Aug 10, 2005	11.54	11.60	11.40	11.43
1789	NYSE	CLS	Tue, Aug 9, 2005	11.69	11.82	11.47	11.58
1788	NYSE	CLS	Mon, Aug 8, 2005	11.50	11.64	11.50	11.61
1787	NYSE	CLS	Fri, Aug 5, 2005	11.51	11.51	11.38	11.49
1786	NYSE	CLS	Thu, Aug 4, 2005	11.34	11.52	11.34	11.52
1785	NYSE	CLS	Wed, Aug 3, 2005	11.55	11.55	11.30	11.39
1784	NYSE	CLS	Tue, Aug 2, 2005	11.68	11.80	11.50	11.56
1783	NYSE	CLS	Mon, Aug 1, 2005	11.70	11.85	11.62	11.67
1782	NYSE	CLS	Fri, Jul 29, 2005	11.29	11.65	11.27	11.65
1781	NYSE	CLS	Thu, Jul 28, 2005	11.29	11.41	11.23	11.26
1780	NYSE	CLS	Wed, Jul 27, 2005	11.59	11.59	11.22	11.29
1779	NYSE	CLS	Tue, Jul 26, 2005	12.00	12.00	11.43	11.60
1778	NYSE	CLS	Mon, Jul 25, 2005	12.18	12.39	11.95	12.04
1777	NYSE	CLS	Fri, Jul 22, 2005	13.10	13.20	11.91	12.17
1776	NYSE	CLS	Thu, Jul 21, 2005	14.75	14.87	14.36	14.37
1775	NYSE	CLS	Wed, Jul 20, 2005	14.39	14.72	14.22	14.65
1774	NYSE	CLS	Tue, Jul 19, 2005	14.17	14.47	14.13	14.42
1773	NYSE	CLS	Mon, Jul 18, 2005	13.88	14.13	13.88	14.07
1772	NYSE	CLS	Fri, Jul 15, 2005	13.94	13.98	13.78	13.92
1771	NYSE	CLS	Thu, Jul 14, 2005	13.84	13.99	13.80	13.96
1770	NYSE	CLS	Wed, Jul 13, 2005	13.71	13.83	13.63	13.79
1769	NYSE	CLS	Tue, Jul 12, 2005	13.73	13.76	13.57	13.71
1768	NYSE	CLS	Mon, Jul 11, 2005	13.76	13.88	13.67	13.73
1767	NYSE	CLS	Fri, Jul 8, 2005	13.72	13.83	13.67	13.76
1766	NYSE	CLS	Thu, Jul 7, 2005	13.45	13.77	13.44	13.72
1765	NYSE	CLS	Wed, Jul 6, 2005	13.69	13.80	13.66	13.70
1764	NYSE	CLS	Tue, Jul 5, 2005	13.40	13.70	13.18	13.69
1763	NYSE	CLS	Fri, Jul 1, 2005	13.38	13.79	13.32	13.60
1762	NYSE	CLS	Thu, Jun 30, 2005	13.55	13.55	13.28	13.37
1761	NYSE	CLS	Wed, Jun 29, 2005	13.15	13.50	13.15	13.35
1760	NYSE	CLS	Tue, Jun 28, 2005	12.92	13.17	12.78	13.07
1759	NYSE	CLS	Mon, Jun 27, 2005	12.92	12.95	12.58	12.82
1758	NYSE	CLS	Fri, Jun 24, 2005	13.26	13.27	12.89	12.95
1757	NYSE	CLS	Thu, Jun 23, 2005	13.68	13.75	13.50	13.51
1756	NYSE	CLS	Wed, Jun 22, 2005	13.60	13.73	13.46	13.67
1755	NYSE	CLS	Tue, Jun 21, 2005	13.18	13.48	13.17	13.48
1754	NYSE	CLS	Mon, Jun 20, 2005	13.18	13.30	13.05	13.18
1753	NYSE	CLS	Fri, Jun 17, 2005	13.21	13.36	13.13	13.18
1752	NYSE	CLS	Thu, Jun 16, 2005	13.26	13.33	13.15	13.16
1751	NYSE	CLS	Wed, Jun 15, 2005	13.40	13.41	13.08	13.25
1750	NYSE	CLS	Tue, Jun 14, 2005	13.05	13.26	13.02	13.25
1749	NYSE	CLS	Mon, Jun 13, 2005	13.00	13.12	12.91	13.06
1748	NYSE	CLS	Fri, Jun 10, 2005	13.03	13.09	12.89	12.99
1747	NYSE	CLS	Thu, Jun 9, 2005	12.53	13.02	12.43	12.99
1746	NYSE	CLS	Wed, Jun 8, 2005	12.70	12.73	12.40	12.53
1745	NYSE	CLS	Tue, Jun 7, 2005	12.94	13.02	12.55	12.65
1744	NYSE	CLS	Mon, Jun 6, 2005	13.05	13.05	12.79	12.93
1743	NYSE	CLS	Fri, Jun 3, 2005	13.28	13.29	12.91	13.00
1742	NYSE	CLS	Thu, Jun 2, 2005	13.12	13.32	13.08	13.22
1741	NYSE	CLS	Wed, Jun 1, 2005	12.79	13.10	12.70	13.10
1740	NYSE	CLS	Tue, May 31, 2005	12.67	12.78	12.52	12.75
1739	NYSE	CLS	Fri, May 27, 2005	12.39	12.72	12.37	12.58
1738	NYSE	CLS	Thu, May 26, 2005	12.25	12.47	12.23	12.41
1737	NYSE	CLS	Wed, May 25, 2005	12.38	12.38	12.12	12.27
1736	NYSE	CLS	Tue, May 24, 2005	12.41	12.45	12.16	12.45
1735	NYSE	CLS	Mon, May 23, 2005	12.48	12.60	12.35	12.40
1734	NYSE	CLS	Fri, May 20, 2005	12.27	12.48	12.15	12.36
1733	NYSE	CLS	Thu, May 19, 2005	12.22	12.36	12.14	12.26
1732	NYSE	CLS	Wed, May 18, 2005	12.15	12.23	12.08	12.13
1731	NYSE	CLS	Tue, May 17, 2005	12.05	12.20	11.92	12.08
1730	NYSE	CLS	Mon, May 16, 2005	11.75	12.09	11.72	12.04
1729	NYSE	CLS	Fri, May 13, 2005	11.80	11.84	11.58	11.72
1728	NYSE	CLS	Thu, May 12, 2005	11.52	11.78	11.43	11.74
1727	NYSE	CLS	Wed, May 11, 2005	11.65	11.67	11.33	11.54
1726	NYSE	CLS	Tue, May 10, 2005	11.72	11.75	11.48	11.58
1725	NYSE	CLS	Mon, May 9, 2005	11.47	11.77	11.47	11.77
1724	NYSE	CLS	Fri, May 6, 2005	11.43	11.61	11.35	11.50
1723	NYSE	CLS	Thu, May 5, 2005	11.54	11.54	11.33	11.37
1722	NYSE	CLS	Wed, May 4, 2005	11.31	11.57	11.25	11.55
1721	NYSE	CLS	Tue, May 3, 2005	11.38	11.42	11.24	11.31
1720	NYSE	CLS	Mon, May 2, 2005	11.51	11.60	11.30	11.38
1719	NYSE	CLS	Fri, Apr 29, 2005	11.32	11.55	11.23	11.50
1718	NYSE	CLS	Thu, Apr 28, 2005	11.72	11.72	11.29	11.32
1717	NYSE	CLS	Wed, Apr 27, 2005	11.89	11.89	11.62	11.73
1716	NYSE	CLS	Tue, Apr 26, 2005	12.09	12.15	11.85	11.88
1715	NYSE	CLS	Mon, Apr 25, 2005	12.10	12.38	11.90	12.27
1714	NYSE	CLS	Fri, Apr 22, 2005	11.50	12.02	11.32	11.90
1713	NYSE	CLS	Thu, Apr 21, 2005	12.15	12.20	11.32	11.50
1712	NYSE	CLS	Wed, Apr 20, 2005	11.83	12.03	11.74	11.90
1711	NYSE	CLS	Tue, Apr 19, 2005	11.32	11.71	11.31	11.64
1710	NYSE	CLS	Mon, Apr 18, 2005	11.06	11.40	11.00	11.07
1709	NYSE	CLS	Fri, Apr 15, 2005	11.93	11.93	11.00	11.08
1708	NYSE	CLS	Thu, Apr 14, 2005	12.58	12.64	12.20	12.22
1707	NYSE	CLS	Wed, Apr 13, 2005	13.05	13.06	12.57	12.65
1706	NYSE	CLS	Tue, Apr 12, 2005	13.09	13.19	12.91	13.09
1705	NYSE	CLS	Mon, Apr 11, 2005	13.18	13.30	13.09	13.14
1704	NYSE	CLS	Fri, Apr 8, 2005	13.27	13.34	13.07	13.16
1703	NYSE	CLS	Thu, Apr 7, 2005	13.35	13.35	13.10	13.17
1702	NYSE	CLS	Wed, Apr 6, 2005	13.50	13.65	13.32	13.40
1701	NYSE	CLS	Tue, Apr 5, 2005	13.52	13.69	13.52	13.58
1700	NYSE	CLS	Mon, Apr 4, 2005	13.49	13.59	13.36	13.55
1699	NYSE	CLS	Fri, Apr 1, 2005	13.56	13.65	13.32	13.55
1698	NYSE	CLS	Thu, Mar 31, 2005	13.33	13.51	13.33	13.51
1697	NYSE	CLS	Wed, Mar 30, 2005	13.08	13.35	13.05	13.33
1696	NYSE	CLS	Tue, Mar 29, 2005	13.30	13.32	12.99	13.08
1695	NYSE	CLS	Mon, Mar 28, 2005	13.47	13.47	13.27	13.35
1694	NYSE	CLS	Thu, Mar 24, 2005	13.50	13.69	13.44	13.48
1693	NYSE	CLS	Wed, Mar 23, 2005	13.31	13.69	13.31	13.50
1692	NYSE	CLS	Tue, Mar 22, 2005	13.82	13.86	13.33	13.34
1691	NYSE	CLS	Mon, Mar 21, 2005	13.63	13.91	13.62	13.83
1690	NYSE	CLS	Fri, Mar 18, 2005	13.69	13.69	13.46	13.63
1689	NYSE	CLS	Thu, Mar 17, 2005	13.55	13.72	13.43	13.69
1688	NYSE	CLS	Wed, Mar 16, 2005	13.70	13.84	13.51	13.54
1687	NYSE	CLS	Tue, Mar 15, 2005	14.03	14.06	13.66	13.74
1686	NYSE	CLS	Mon, Mar 14, 2005	13.88	14.10	13.88	13.99
1685	NYSE	CLS	Fri, Mar 11, 2005	13.95	14.15	13.85	13.92
1684	NYSE	CLS	Thu, Mar 10, 2005	13.99	14.20	13.96	14.08
1683	NYSE	CLS	Wed, Mar 9, 2005	14.02	14.17	13.92	14.01
1682	NYSE	CLS	Tue, Mar 8, 2005	14.11	14.23	14.00	14.02
1681	NYSE	CLS	Mon, Mar 7, 2005	13.75	14.28	13.74	14.11
1680	NYSE	CLS	Fri, Mar 4, 2005	13.50	13.75	13.50	13.71
1679	NYSE	CLS	Thu, Mar 3, 2005	13.49	13.80	13.21	13.37
1678	NYSE	CLS	Wed, Mar 2, 2005	13.07	13.57	13.03	13.53
1677	NYSE	CLS	Tue, Mar 1, 2005	13.10	13.22	12.95	13.16
1676	NYSE	CLS	Mon, Feb 28, 2005	12.82	12.93	12.66	12.86
1675	NYSE	CLS	Fri, Feb 25, 2005	12.94	12.97	12.68	12.78
1674	NYSE	CLS	Thu, Feb 24, 2005	13.20	13.20	12.65	13.04
1673	NYSE	CLS	Wed, Feb 23, 2005	13.31	13.55	13.29	13.33
1672	NYSE	CLS	Tue, Feb 22, 2005	13.66	13.70	13.25	13.31
1671	NYSE	CLS	Fri, Feb 18, 2005	13.82	14.01	13.78	13.81
1670	NYSE	CLS	Thu, Feb 17, 2005	13.90	13.95	13.71	13.86
1669	NYSE	CLS	Wed, Feb 16, 2005	13.75	13.90	13.71	13.87
1668	NYSE	CLS	Tue, Feb 15, 2005	13.94	14.13	13.86	13.91
1667	NYSE	CLS	Mon, Feb 14, 2005	13.86	13.95	13.63	13.92
1666	NYSE	CLS	Fri, Feb 11, 2005	13.71	14.00	13.51	13.85
1665	NYSE	CLS	Thu, Feb 10, 2005	13.92	13.98	13.48	13.70
1664	NYSE	CLS	Wed, Feb 9, 2005	14.05	14.12	13.76	13.85
1663	NYSE	CLS	Tue, Feb 8, 2005	14.15	14.30	14.05	14.09
1662	NYSE	CLS	Mon, Feb 7, 2005	14.00	14.17	13.93	14.04
1661	NYSE	CLS	Fri, Feb 4, 2005	13.52	14.03	13.45	14.00
1660	NYSE	CLS	Thu, Feb 3, 2005	13.42	13.56	13.33	13.56
1659	NYSE	CLS	Wed, Feb 2, 2005	13.57	13.64	13.30	13.64
1658	NYSE	CLS	Tue, Feb 1, 2005	13.10	13.60	13.08	13.59
1657	NYSE	CLS	Mon, Jan 31, 2005	12.95	13.95	12.84	13.05
1656	NYSE	CLS	Fri, Jan 28, 2005	13.00	13.11	12.78	12.85
1655	NYSE	CLS	Thu, Jan 27, 2005	13.14	13.49	13.04	13.32
1654	NYSE	CLS	Wed, Jan 26, 2005	12.88	13.31	12.87	13.20
1653	NYSE	CLS	Tue, Jan 25, 2005	12.87	12.99	12.53	12.68
1652	NYSE	CLS	Mon, Jan 24, 2005	13.02	13.06	12.76	12.85
1651	NYSE	CLS	Fri, Jan 21, 2005	12.98	13.08	12.90	13.02
1650	NYSE	CLS	Thu, Jan 20, 2005	12.90	13.12	12.79	12.96
1649	NYSE	CLS	Wed, Jan 19, 2005	13.40	13.40	13.01	13.11
1648	NYSE	CLS	Tue, Jan 18, 2005	13.10	13.42	13.05	13.40
1647	NYSE	CLS	Fri, Jan 14, 2005	12.86	13.24	12.75	13.21
1646	NYSE	CLS	Thu, Jan 13, 2005	12.97	13.02	12.73	12.88
1645	NYSE	CLS	Wed, Jan 12, 2005	12.92	13.00	12.75	12.97
1644	NYSE	CLS	Tue, Jan 11, 2005	12.93	12.97	12.68	12.78
1643	NYSE	CLS	Mon, Jan 10, 2005	13.17	13.17	12.82	12.97
1642	NYSE	CLS	Fri, Jan 7, 2005	12.90	13.03	12.64	12.99
1641	NYSE	CLS	Thu, Jan 6, 2005	13.18	13.21	12.71	12.71
1640	NYSE	CLS	Wed, Jan 5, 2005	13.46	13.54	12.98	13.07
1639	NYSE	CLS	Tue, Jan 4, 2005	14.00	14.01	13.38	13.49
1638	NYSE	CLS	Mon, Jan 3, 2005	14.25	14.38	13.87	13.98
1637	NYSE	CLS	Fri, Dec 31, 2004	13.90	14.16	13.90	14.11
1636	NYSE	CLS	Thu, Dec 30, 2004	14.08	14.08	13.83	13.91
1635	NYSE	CLS	Wed, Dec 29, 2004	13.99	14.17	13.94	14.08
1634	NYSE	CLS	Tue, Dec 28, 2004	13.87	14.04	13.87	13.99
1633	NYSE	CLS	Mon, Dec 27, 2004	13.81	13.93	13.70	13.92
1632	NYSE	CLS	Thu, Dec 23, 2004	13.78	13.98	13.64	13.81
1631	NYSE	CLS	Wed, Dec 22, 2004	13.75	13.85	13.31	13.82
1630	NYSE	CLS	Tue, Dec 21, 2004	13.96	14.10	13.74	13.83
1629	NYSE	CLS	Mon, Dec 20, 2004	13.70	14.07	13.63	13.79
1628	NYSE	CLS	Fri, Dec 17, 2004	13.90	13.94	13.58	13.70
1627	NYSE	CLS	Thu, Dec 16, 2004	14.00	14.13	13.76	13.80
1626	NYSE	CLS	Wed, Dec 15, 2004	14.17	14.20	13.98	14.03
1625	NYSE	CLS	Tue, Dec 14, 2004	13.97	14.21	13.97	14.15
1624	NYSE	CLS	Mon, Dec 13, 2004	14.35	14.35	14.02	14.09
1623	NYSE	CLS	Fri, Dec 10, 2004	14.60	14.65	14.23	14.35
1622	NYSE	CLS	Thu, Dec 9, 2004	14.82	14.90	14.27	14.73
1621	NYSE	CLS	Wed, Dec 8, 2004	15.10	15.17	14.71	14.86
1620	NYSE	CLS	Tue, Dec 7, 2004	15.62	15.67	15.28	15.29
1619	NYSE	CLS	Mon, Dec 6, 2004	15.51	15.73	15.43	15.70
1618	NYSE	CLS	Fri, Dec 3, 2004	15.98	16.06	15.31	15.55
1617	NYSE	CLS	Thu, Dec 2, 2004	15.50	15.85	15.34	15.69
1616	NYSE	CLS	Wed, Dec 1, 2004	15.26	15.66	15.22	15.53
1615	NYSE	CLS	Tue, Nov 30, 2004	15.18	15.35	15.06	15.18
1614	NYSE	CLS	Mon, Nov 29, 2004	15.20	15.37	15.00	15.28
1613	NYSE	CLS	Fri, Nov 26, 2004	15.20	15.29	15.03	15.10
1612	NYSE	CLS	Wed, Nov 24, 2004	15.10	15.29	15.09	15.19
1611	NYSE	CLS	Tue, Nov 23, 2004	15.06	15.20	14.90	15.00
1610	NYSE	CLS	Mon, Nov 22, 2004	15.16	15.29	14.90	15.06
1609	NYSE	CLS	Fri, Nov 19, 2004	15.51	15.51	15.08	15.16
1608	NYSE	CLS	Thu, Nov 18, 2004	15.54	15.83	15.44	15.50
1607	NYSE	CLS	Wed, Nov 17, 2004	14.95	15.80	14.95	15.65
1606	NYSE	CLS	Tue, Nov 16, 2004	14.83	14.85	14.64	14.68
1605	NYSE	CLS	Mon, Nov 15, 2004	14.85	15.07	14.70	14.83
1604	NYSE	CLS	Fri, Nov 12, 2004	14.50	14.96	14.27	14.85
1603	NYSE	CLS	Thu, Nov 11, 2004	14.39	14.46	14.28	14.40
1602	NYSE	CLS	Wed, Nov 10, 2004	14.59	14.65	14.15	14.31
1601	NYSE	CLS	Tue, Nov 9, 2004	15.01	15.15	14.70	14.77
1600	NYSE	CLS	Mon, Nov 8, 2004	15.00	15.28	14.98	15.06
1599	NYSE	CLS	Fri, Nov 5, 2004	14.77	15.03	14.74	15.00
1598	NYSE	CLS	Thu, Nov 4, 2004	14.45	14.70	14.05	14.60
1597	NYSE	CLS	Wed, Nov 3, 2004	15.55	15.65	14.49	14.56
1596	NYSE	CLS	Tue, Nov 2, 2004	14.71	15.29	14.71	15.18
1595	NYSE	CLS	Mon, Nov 1, 2004	14.49	14.77	14.45	14.71
1594	NYSE	CLS	Fri, Oct 29, 2004	14.29	14.53	14.25	14.48
1593	NYSE	CLS	Thu, Oct 28, 2004	13.88	14.37	13.88	14.20
1592	NYSE	CLS	Wed, Oct 27, 2004	13.75	14.08	13.65	14.03
1591	NYSE	CLS	Tue, Oct 26, 2004	13.77	13.83	13.52	13.74
1590	NYSE	CLS	Mon, Oct 25, 2004	13.48	13.95	13.46	13.77
1589	NYSE	CLS	Fri, Oct 22, 2004	13.00	13.81	12.92	13.41
1588	NYSE	CLS	Thu, Oct 21, 2004	12.89	12.90	12.49	12.76
1587	NYSE	CLS	Wed, Oct 20, 2004	12.70	12.75	12.52	12.73
1586	NYSE	CLS	Tue, Oct 19, 2004	12.75	12.99	12.57	12.70
1585	NYSE	CLS	Mon, Oct 18, 2004	12.42	12.64	12.28	12.53
1584	NYSE	CLS	Fri, Oct 15, 2004	12.53	12.64	12.16	12.44
1583	NYSE	CLS	Thu, Oct 14, 2004	12.81	12.81	12.43	12.51
1582	NYSE	CLS	Wed, Oct 13, 2004	12.97	13.01	12.65	12.80
1581	NYSE	CLS	Tue, Oct 12, 2004	12.80	12.81	12.62	12.69
1580	NYSE	CLS	Mon, Oct 11, 2004	13.00	13.03	12.75	13.01
1579	NYSE	CLS	Fri, Oct 8, 2004	13.35	13.44	12.96	12.99
1578	NYSE	CLS	Thu, Oct 7, 2004	13.51	13.62	13.32	13.37
1577	NYSE	CLS	Wed, Oct 6, 2004	13.58	13.63	13.29	13.61
1576	NYSE	CLS	Tue, Oct 5, 2004	13.29	13.75	13.19	13.63
1575	NYSE	CLS	Mon, Oct 4, 2004	13.34	13.49	13.27	13.28
1574	NYSE	CLS	Fri, Oct 1, 2004	12.84	13.23	12.77	13.20
1573	NYSE	CLS	Thu, Sep 30, 2004	12.76	12.92	12.66	12.70
1572	NYSE	CLS	Wed, Sep 29, 2004	12.53	12.84	12.48	12.81
1571	NYSE	CLS	Tue, Sep 28, 2004	12.70	12.74	12.31	12.50
1570	NYSE	CLS	Mon, Sep 27, 2004	12.45	12.75	12.25	12.61
1569	NYSE	CLS	Fri, Sep 24, 2004	12.88	12.89	12.53	12.55
1568	NYSE	CLS	Thu, Sep 23, 2004	12.85	12.95	12.79	12.91
1567	NYSE	CLS	Wed, Sep 22, 2004	12.94	13.25	12.72	12.88
1566	NYSE	CLS	Tue, Sep 21, 2004	12.95	13.09	12.89	12.94
1565	NYSE	CLS	Mon, Sep 20, 2004	12.69	13.10	12.60	12.90
1564	NYSE	CLS	Fri, Sep 17, 2004	12.25	12.82	12.20	12.79
1563	NYSE	CLS	Thu, Sep 16, 2004	12.60	12.70	12.20	12.25
1562	NYSE	CLS	Wed, Sep 15, 2004	13.12	13.15	12.52	12.60
1561	NYSE	CLS	Tue, Sep 14, 2004	14.30	14.58	14.11	14.57
1560	NYSE	CLS	Mon, Sep 13, 2004	14.40	14.60	14.30	14.39
1559	NYSE	CLS	Fri, Sep 10, 2004	14.13	14.46	14.00	14.39
1558	NYSE	CLS	Thu, Sep 9, 2004	14.00	14.16	13.77	14.09
1557	NYSE	CLS	Wed, Sep 8, 2004	14.00	14.20	13.76	13.81
1556	NYSE	CLS	Tue, Sep 7, 2004	13.86	14.24	13.86	14.00
1555	NYSE	CLS	Fri, Sep 3, 2004	14.00	14.04	13.63	13.80
1554	NYSE	CLS	Thu, Sep 2, 2004	14.29	14.47	14.15	14.40
1553	NYSE	CLS	Wed, Sep 1, 2004	14.35	14.43	14.10	14.28
1552	NYSE	CLS	Tue, Aug 31, 2004	14.29	14.47	14.02	14.30
1551	NYSE	CLS	Mon, Aug 30, 2004	15.10	15.14	14.25	14.41
1550	NYSE	CLS	Fri, Aug 27, 2004	15.06	15.25	14.95	15.22
1549	NYSE	CLS	Thu, Aug 26, 2004	14.90	15.21	14.78	15.04
1548	NYSE	CLS	Wed, Aug 25, 2004	14.81	15.08	14.61	15.05
1547	NYSE	CLS	Tue, Aug 24, 2004	15.45	15.53	14.78	14.81
1546	NYSE	CLS	Mon, Aug 23, 2004	15.23	15.31	15.07	15.13
1545	NYSE	CLS	Fri, Aug 20, 2004	14.80	15.18	14.80	15.13
1544	NYSE	CLS	Thu, Aug 19, 2004	14.60	14.91	14.55	14.87
1543	NYSE	CLS	Wed, Aug 18, 2004	14.40	14.73	14.37	14.60
1542	NYSE	CLS	Tue, Aug 17, 2004	14.80	14.85	14.46	14.54
1541	NYSE	CLS	Mon, Aug 16, 2004	14.13	14.43	14.13	14.33
1540	NYSE	CLS	Fri, Aug 13, 2004	14.00	14.21	13.80	14.12
1539	NYSE	CLS	Thu, Aug 12, 2004	14.45	14.45	13.58	13.60
1538	NYSE	CLS	Wed, Aug 11, 2004	15.60	15.60	14.34	14.52
1537	NYSE	CLS	Tue, Aug 10, 2004	15.85	16.13	15.74	16.00
1536	NYSE	CLS	Mon, Aug 9, 2004	15.80	15.96	15.57	15.66
1535	NYSE	CLS	Fri, Aug 6, 2004	16.02	16.06	15.58	15.67
1534	NYSE	CLS	Thu, Aug 5, 2004	16.42	16.89	16.15	16.17
1533	NYSE	CLS	Wed, Aug 4, 2004	16.36	16.66	16.13	16.43
1532	NYSE	CLS	Tue, Aug 3, 2004	16.85	16.85	16.33	16.36
1531	NYSE	CLS	Mon, Aug 2, 2004	16.90	16.90	16.51	16.70
1530	NYSE	CLS	Fri, Jul 30, 2004	17.09	17.43	16.99	17.15
1529	NYSE	CLS	Thu, Jul 29, 2004	16.76	17.34	16.75	17.19
1528	NYSE	CLS	Wed, Jul 28, 2004	16.95	17.18	16.21	16.64
1527	NYSE	CLS	Tue, Jul 27, 2004	16.52	17.25	16.36	17.15
1526	NYSE	CLS	Mon, Jul 26, 2004	17.25	17.32	16.30	16.48
1525	NYSE	CLS	Fri, Jul 23, 2004	18.10	18.11	16.77	17.10
1524	NYSE	CLS	Thu, Jul 22, 2004	17.29	17.82	17.15	17.77
1523	NYSE	CLS	Wed, Jul 21, 2004	17.26	17.66	17.26	17.30
1522	NYSE	CLS	Tue, Jul 20, 2004	16.80	17.00	16.42	16.90
1521	NYSE	CLS	Mon, Jul 19, 2004	17.20	17.25	16.85	17.18
1520	NYSE	CLS	Fri, Jul 16, 2004	17.40	17.51	17.18	17.22
1519	NYSE	CLS	Thu, Jul 15, 2004	17.00	17.05	16.81	17.01
1518	NYSE	CLS	Wed, Jul 14, 2004	17.45	17.50	16.84	17.00
1517	NYSE	CLS	Tue, Jul 13, 2004	17.37	17.85	17.37	17.65
1516	NYSE	CLS	Mon, Jul 12, 2004	17.56	17.57	17.01	17.38
1515	NYSE	CLS	Fri, Jul 9, 2004	17.82	18.05	17.55	17.65
1514	NYSE	CLS	Thu, Jul 8, 2004	17.64	18.08	17.51	17.75
1513	NYSE	CLS	Wed, Jul 7, 2004	17.93	18.22	17.62	17.72
1512	NYSE	CLS	Tue, Jul 6, 2004	18.60	18.61	17.73	17.87
1511	NYSE	CLS	Fri, Jul 2, 2004	19.12	19.18	18.76	18.83
1510	NYSE	CLS	Thu, Jul 1, 2004	19.95	19.95	18.80	19.01
1509	NYSE	CLS	Wed, Jun 30, 2004	19.40	20.01	19.40	19.95
1508	NYSE	CLS	Tue, Jun 29, 2004	19.36	19.65	19.33	19.45
1507	NYSE	CLS	Mon, Jun 28, 2004	19.60	19.68	19.28	19.30
1506	NYSE	CLS	Fri, Jun 25, 2004	19.68	19.71	19.32	19.40
1505	NYSE	CLS	Thu, Jun 24, 2004	19.49	20.41	19.49	19.68
1504	NYSE	CLS	Wed, Jun 23, 2004	19.50	19.65	19.37	19.53
1503	NYSE	CLS	Tue, Jun 22, 2004	18.95	19.64	18.95	19.56
1502	NYSE	CLS	Mon, Jun 21, 2004	19.18	19.33	18.89	18.95
1501	NYSE	CLS	Fri, Jun 18, 2004	18.40	19.08	18.40	19.00
1500	NYSE	CLS	Thu, Jun 17, 2004	19.02	19.02	18.17	18.32
1499	NYSE	CLS	Wed, Jun 16, 2004	19.00	19.45	18.74	19.32
1498	NYSE	CLS	Tue, Jun 15, 2004	18.70	19.30	18.62	19.05
1497	NYSE	CLS	Mon, Jun 14, 2004	18.30	18.65	18.27	18.48
1496	NYSE	CLS	Thu, Jun 10, 2004	18.90	19.20	18.63	18.74
1495	NYSE	CLS	Wed, Jun 9, 2004	19.14	19.22	18.82	18.85
1494	NYSE	CLS	Tue, Jun 8, 2004	19.36	19.57	19.26	19.26
1493	NYSE	CLS	Mon, Jun 7, 2004	19.35	19.74	19.16	19.64
1492	NYSE	CLS	Fri, Jun 4, 2004	18.48	19.17	18.48	19.10
1491	NYSE	CLS	Thu, Jun 3, 2004	18.52	18.53	17.98	18.05
1490	NYSE	CLS	Wed, Jun 2, 2004	18.81	18.94	18.50	18.61
1489	NYSE	CLS	Tue, Jun 1, 2004	18.55	18.88	18.55	18.79
1488	NYSE	CLS	Fri, May 28, 2004	18.53	18.80	18.40	18.80
1487	NYSE	CLS	Thu, May 27, 2004	18.48	18.61	18.38	18.52
1486	NYSE	CLS	Wed, May 26, 2004	18.25	18.54	18.15	18.44
1485	NYSE	CLS	Tue, May 25, 2004	18.00	18.30	17.86	18.25
1484	NYSE	CLS	Mon, May 24, 2004	18.20	18.30	17.97	18.03
1483	NYSE	CLS	Fri, May 21, 2004	18.15	18.25	17.94	17.99
1482	NYSE	CLS	Thu, May 20, 2004	18.10	18.27	17.99	18.01
1481	NYSE	CLS	Wed, May 19, 2004	17.65	18.80	17.65	18.20
1480	NYSE	CLS	Tue, May 18, 2004	16.90	17.33	16.90	17.33
1479	NYSE	CLS	Mon, May 17, 2004	17.25	17.25	16.73	16.75
1478	NYSE	CLS	Fri, May 14, 2004	18.06	18.06	17.25	17.28
1477	NYSE	CLS	Thu, May 13, 2004	18.35	18.41	18.05	18.05
1476	NYSE	CLS	Wed, May 12, 2004	18.25	18.43	17.87	18.34
1475	NYSE	CLS	Tue, May 11, 2004	18.11	18.42	18.09	18.25
1474	NYSE	CLS	Mon, May 10, 2004	18.00	18.04	17.74	17.93
1473	NYSE	CLS	Fri, May 7, 2004	18.15	18.49	18.11	18.25
1472	NYSE	CLS	Thu, May 6, 2004	18.64	18.68	18.04	18.30
1471	NYSE	CLS	Wed, May 5, 2004	18.75	18.91	18.58	18.64
1470	NYSE	CLS	Tue, May 4, 2004	18.05	18.75	18.02	18.67
1469	NYSE	CLS	Mon, May 3, 2004	17.65	18.20	17.57	17.90
1468	NYSE	CLS	Fri, Apr 30, 2004	18.06	18.23	17.58	17.58
1467	NYSE	CLS	Thu, Apr 29, 2004	18.45	18.60	17.51	18.06
1466	NYSE	CLS	Wed, Apr 28, 2004	18.98	18.98	18.55	18.62
1465	NYSE	CLS	Tue, Apr 27, 2004	19.53	19.62	19.06	19.20
1464	NYSE	CLS	Mon, Apr 26, 2004	19.74	20.00	19.42	19.49
1463	NYSE	CLS	Fri, Apr 23, 2004	19.45	20.00	19.15	19.69
1462	NYSE	CLS	Thu, Apr 22, 2004	16.20	16.79	16.05	16.75
1461	NYSE	CLS	Wed, Apr 21, 2004	16.24	16.69	16.09	16.32
1460	NYSE	CLS	Tue, Apr 20, 2004	16.48	16.53	16.01	16.03
1459	NYSE	CLS	Mon, Apr 19, 2004	16.03	16.48	16.02	16.48
1458	NYSE	CLS	Fri, Apr 16, 2004	16.80	16.80	15.88	16.13
1457	NYSE	CLS	Thu, Apr 15, 2004	16.95	16.95	16.08	16.87
1456	NYSE	CLS	Wed, Apr 14, 2004	16.90	17.19	16.74	16.94
1455	NYSE	CLS	Tue, Apr 13, 2004	17.68	17.89	16.98	17.03
1454	NYSE	CLS	Mon, Apr 12, 2004	17.50	17.84	17.50	17.66
1453	NYSE	CLS	Thu, Apr 8, 2004	17.95	17.97	17.46	17.61
1452	NYSE	CLS	Wed, Apr 7, 2004	17.45	17.87	17.43	17.60
1451	NYSE	CLS	Tue, Apr 6, 2004	17.20	17.67	17.05	17.61
1450	NYSE	CLS	Mon, Apr 5, 2004	16.90	17.58	16.85	17.49
1449	NYSE	CLS	Fri, Apr 2, 2004	16.95	17.00	16.45	17.00
1448	NYSE	CLS	Thu, Apr 1, 2004	16.40	16.74	16.40	16.58
1447	NYSE	CLS	Wed, Mar 31, 2004	16.61	16.71	16.27	16.40
1446	NYSE	CLS	Tue, Mar 30, 2004	16.31	16.77	16.26	16.57
1445	NYSE	CLS	Mon, Mar 29, 2004	16.53	16.78	16.29	16.30
1444	NYSE	CLS	Fri, Mar 26, 2004	16.15	16.52	16.13	16.25
1443	NYSE	CLS	Thu, Mar 25, 2004	15.99	16.20	15.84	16.09
1442	NYSE	CLS	Wed, Mar 24, 2004	15.78	15.93	15.51	15.72
1441	NYSE	CLS	Tue, Mar 23, 2004	15.60	15.80	15.48	15.58
1440	NYSE	CLS	Mon, Mar 22, 2004	15.50	15.58	15.08	15.26
1439	NYSE	CLS	Fri, Mar 19, 2004	16.40	16.40	15.62	15.74
1438	NYSE	CLS	Thu, Mar 18, 2004	16.45	16.87	16.12	16.32
1437	NYSE	CLS	Wed, Mar 17, 2004	16.66	16.74	16.18	16.43
1436	NYSE	CLS	Tue, Mar 16, 2004	16.60	16.91	16.19	16.57
1435	NYSE	CLS	Mon, Mar 15, 2004	16.90	16.92	16.35	16.40
1434	NYSE	CLS	Fri, Mar 12, 2004	16.30	17.10	16.29	17.10
1433	NYSE	CLS	Thu, Mar 11, 2004	15.90	16.63	15.47	15.98
1432	NYSE	CLS	Wed, Mar 10, 2004	16.86	16.89	15.98	16.08
1431	NYSE	CLS	Tue, Mar 9, 2004	17.50	17.50	16.77	16.86
1430	NYSE	CLS	Mon, Mar 8, 2004	18.05	18.13	17.39	17.50
1429	NYSE	CLS	Fri, Mar 5, 2004	17.80	18.03	17.75	17.95
1428	NYSE	CLS	Thu, Mar 4, 2004	18.08	18.45	18.00	18.14
1427	NYSE	CLS	Wed, Mar 3, 2004	18.05	18.22	17.95	18.09
1426	NYSE	CLS	Tue, Mar 2, 2004	17.98	18.35	17.92	18.33
1425	NYSE	CLS	Mon, Mar 1, 2004	17.93	18.40	17.88	18.02
1424	NYSE	CLS	Fri, Feb 27, 2004	17.61	18.04	17.20	17.93
1423	NYSE	CLS	Thu, Feb 26, 2004	17.09	17.61	16.89	17.61
1422	NYSE	CLS	Wed, Feb 25, 2004	16.92	17.31	16.86	17.13
1421	NYSE	CLS	Tue, Feb 24, 2004	16.70	17.20	16.47	16.82
1420	NYSE	CLS	Mon, Feb 23, 2004	17.27	17.36	16.60	16.70
1419	NYSE	CLS	Fri, Feb 20, 2004	17.50	17.50	16.79	17.15
1418	NYSE	CLS	Thu, Feb 19, 2004	18.35	18.35	17.40	17.42
1417	NYSE	CLS	Wed, Feb 18, 2004	18.48	18.50	18.02	18.04
1416	NYSE	CLS	Tue, Feb 17, 2004	18.32	18.63	18.25	18.35
1415	NYSE	CLS	Fri, Feb 13, 2004	18.20	18.51	17.83	17.88
1414	NYSE	CLS	Thu, Feb 12, 2004	18.25	18.35	18.00	18.04
1413	NYSE	CLS	Wed, Feb 11, 2004	18.45	18.88	18.30	18.53
1412	NYSE	CLS	Tue, Feb 10, 2004	17.95	18.45	17.91	18.32
1411	NYSE	CLS	Mon, Feb 9, 2004	18.20	18.29	17.90	17.95
1410	NYSE	CLS	Fri, Feb 6, 2004	17.25	18.19	17.25	17.91
1409	NYSE	CLS	Thu, Feb 5, 2004	17.00	17.34	17.00	17.11
1408	NYSE	CLS	Wed, Feb 4, 2004	17.31	17.31	16.86	16.97
1407	NYSE	CLS	Tue, Feb 3, 2004	17.53	17.69	17.30	17.41
1406	NYSE	CLS	Mon, Feb 2, 2004	17.20	18.10	17.08	17.54
1405	NYSE	CLS	Fri, Jan 30, 2004	17.71	17.71	16.82	17.15
1404	NYSE	CLS	Thu, Jan 29, 2004	17.90	18.07	17.70	17.93
1403	NYSE	CLS	Wed, Jan 28, 2004	19.58	19.73	18.90	19.07
1402	NYSE	CLS	Tue, Jan 27, 2004	19.87	20.20	19.19	19.19
1401	NYSE	CLS	Mon, Jan 26, 2004	19.80	20.18	19.45	20.12
1400	NYSE	CLS	Fri, Jan 23, 2004	19.51	20.08	19.32	19.80
1399	NYSE	CLS	Thu, Jan 22, 2004	19.80	19.98	19.15	19.40
1398	NYSE	CLS	Wed, Jan 21, 2004	20.55	20.55	19.50	19.88
1397	NYSE	CLS	Tue, Jan 20, 2004	21.67	21.75	21.01	21.15
1396	NYSE	CLS	Fri, Jan 16, 2004	19.45	20.71	19.45	20.31
1395	NYSE	CLS	Thu, Jan 15, 2004	18.70	19.26	18.21	18.95
1394	NYSE	CLS	Wed, Jan 14, 2004	18.00	18.55	17.70	18.48
1393	NYSE	CLS	Tue, Jan 13, 2004	18.30	18.49	17.77	17.89
1392	NYSE	CLS	Mon, Jan 12, 2004	17.68	18.38	17.61	18.30
1391	NYSE	CLS	Fri, Jan 9, 2004	17.56	18.13	17.32	17.67
1390	NYSE	CLS	Thu, Jan 8, 2004	17.70	18.41	17.60	17.86
1389	NYSE	CLS	Wed, Jan 7, 2004	16.85	17.64	16.66	17.40
1388	NYSE	CLS	Tue, Jan 6, 2004	16.49	16.85	16.41	16.85
1387	NYSE	CLS	Mon, Jan 5, 2004	15.83	16.46	15.83	16.37
1386	NYSE	CLS	Fri, Jan 2, 2004	15.15	15.77	15.11	15.50
1385	NYSE	CLS	Wed, Dec 31, 2003	15.20	15.22	14.88	15.07
1384	NYSE	CLS	Tue, Dec 30, 2003	15.30	15.33	15.13	15.23
1383	NYSE	CLS	Mon, Dec 29, 2003	15.21	15.45	15.06	15.29
1382	NYSE	CLS	Fri, Dec 26, 2003	15.31	15.31	15.01	15.11
1381	NYSE	CLS	Wed, Dec 24, 2003	15.10	15.53	15.10	15.33
1380	NYSE	CLS	Tue, Dec 23, 2003	14.62	15.35	14.62	15.04
1379	NYSE	CLS	Mon, Dec 22, 2003	14.47	14.82	14.45	14.62
1378	NYSE	CLS	Fri, Dec 19, 2003	14.45	14.67	14.30	14.55
1377	NYSE	CLS	Thu, Dec 18, 2003	13.80	14.27	13.75	14.23
1376	NYSE	CLS	Wed, Dec 17, 2003	13.76	13.78	13.60	13.70
1375	NYSE	CLS	Tue, Dec 16, 2003	13.88	14.02	13.62	13.76
1374	NYSE	CLS	Mon, Dec 15, 2003	14.60	14.65	13.76	13.87
1373	NYSE	CLS	Fri, Dec 12, 2003	14.54	14.59	14.02	14.18
1372	NYSE	CLS	Thu, Dec 11, 2003	13.90	14.54	13.74	14.54
1371	NYSE	CLS	Wed, Dec 10, 2003	14.23	14.27	13.77	13.97
1370	NYSE	CLS	Tue, Dec 9, 2003	14.56	14.60	14.20	14.22
1369	NYSE	CLS	Mon, Dec 8, 2003	14.46	14.75	14.31	14.46
1368	NYSE	CLS	Fri, Dec 5, 2003	14.41	14.67	14.40	14.55
1367	NYSE	CLS	Thu, Dec 4, 2003	14.54	14.78	14.25	14.40
1366	NYSE	CLS	Wed, Dec 3, 2003	15.76	16.03	14.45	14.46
1365	NYSE	CLS	Tue, Dec 2, 2003	15.50	15.97	15.37	15.69
1364	NYSE	CLS	Mon, Dec 1, 2003	15.42	15.51	15.22	15.37
1363	NYSE	CLS	Fri, Nov 28, 2003	15.10	15.28	15.00	15.24
1362	NYSE	CLS	Wed, Nov 26, 2003	14.84	15.16	14.83	15.10
1361	NYSE	CLS	Tue, Nov 25, 2003	14.95	15.11	14.63	14.67
1360	NYSE	CLS	Mon, Nov 24, 2003	14.24	14.85	14.24	14.67
1359	NYSE	CLS	Fri, Nov 21, 2003	14.30	14.35	13.98	14.09
1358	NYSE	CLS	Thu, Nov 20, 2003	14.08	14.56	14.07	14.25
1357	NYSE	CLS	Wed, Nov 19, 2003	14.60	14.66	14.10	14.50
1356	NYSE	CLS	Tue, Nov 18, 2003	14.02	14.95	14.02	14.52
1355	NYSE	CLS	Mon, Nov 17, 2003	14.33	14.33	13.71	13.81
1354	NYSE	CLS	Fri, Nov 14, 2003	14.78	14.97	14.33	14.33
1353	NYSE	CLS	Thu, Nov 13, 2003	15.18	15.24	14.74	14.83
1352	NYSE	CLS	Wed, Nov 12, 2003	15.00	15.37	15.00	15.18
1351	NYSE	CLS	Tue, Nov 11, 2003	15.23	15.24	14.76	14.90
1350	NYSE	CLS	Mon, Nov 10, 2003	15.75	15.91	15.32	15.33
1349	NYSE	CLS	Fri, Nov 7, 2003	15.28	16.15	15.28	15.96
1348	NYSE	CLS	Thu, Nov 6, 2003	14.75	15.30	14.47	15.28
1347	NYSE	CLS	Wed, Nov 5, 2003	14.44	14.59	14.31	14.51
1346	NYSE	CLS	Tue, Nov 4, 2003	14.24	14.60	13.98	14.44
1345	NYSE	CLS	Mon, Nov 3, 2003	14.20	14.55	14.20	14.24
1344	NYSE	CLS	Fri, Oct 31, 2003	14.38	14.45	14.05	14.20
1343	NYSE	CLS	Thu, Oct 30, 2003	14.78	14.78	14.20	14.44
1342	NYSE	CLS	Wed, Oct 29, 2003	13.96	14.44	13.90	14.40
1341	NYSE	CLS	Tue, Oct 28, 2003	14.00	14.04	13.85	14.00
1340	NYSE	CLS	Mon, Oct 27, 2003	13.35	14.10	13.28	13.80
1339	NYSE	CLS	Fri, Oct 24, 2003	13.52	13.60	12.91	13.20
1338	NYSE	CLS	Thu, Oct 23, 2003	15.11	15.11	13.53	13.75
1337	NYSE	CLS	Wed, Oct 22, 2003	16.94	16.94	16.32	16.48
1336	NYSE	CLS	Tue, Oct 21, 2003	17.10	17.20	16.85	16.94
1335	NYSE	CLS	Mon, Oct 20, 2003	17.05	17.15	16.85	17.05
1334	NYSE	CLS	Fri, Oct 17, 2003	17.54	17.54	16.92	16.96
1333	NYSE	CLS	Thu, Oct 16, 2003	17.75	17.75	17.46	17.48
1332	NYSE	CLS	Wed, Oct 15, 2003	18.00	18.08	17.33	17.40
1331	NYSE	CLS	Tue, Oct 14, 2003	18.11	18.11	17.69	17.69
1330	NYSE	CLS	Mon, Oct 13, 2003	18.00	18.50	17.96	18.10
1329	NYSE	CLS	Fri, Oct 10, 2003	17.65	17.98	17.65	17.84
1328	NYSE	CLS	Thu, Oct 9, 2003	17.48	17.98	17.40	17.49
1327	NYSE	CLS	Wed, Oct 8, 2003	17.60	17.73	17.10	17.10
1326	NYSE	CLS	Tue, Oct 7, 2003	17.43	17.70	17.42	17.50
1325	NYSE	CLS	Mon, Oct 6, 2003	17.52	17.80	17.36	17.70
1324	NYSE	CLS	Fri, Oct 3, 2003	17.20	17.25	16.92	16.98
1323	NYSE	CLS	Thu, Oct 2, 2003	16.10	16.53	16.00	16.46
1322	NYSE	CLS	Wed, Oct 1, 2003	16.06	16.25	15.91	16.14
1321	NYSE	CLS	Tue, Sep 30, 2003	16.61	16.61	15.82	15.86
1320	NYSE	CLS	Mon, Sep 29, 2003	16.75	16.98	16.52	16.60
1319	NYSE	CLS	Fri, Sep 26, 2003	16.45	17.00	16.31	16.55
1318	NYSE	CLS	Thu, Sep 25, 2003	16.98	17.30	16.39	16.43
1317	NYSE	CLS	Wed, Sep 24, 2003	17.77	17.80	16.64	16.66
1316	NYSE	CLS	Tue, Sep 23, 2003	17.35	17.69	17.25	17.68
1315	NYSE	CLS	Mon, Sep 22, 2003	17.88	17.88	17.18	17.40
1314	NYSE	CLS	Fri, Sep 19, 2003	18.16	18.25	17.59	17.87
1313	NYSE	CLS	Thu, Sep 18, 2003	18.00	18.27	17.73	18.16
1312	NYSE	CLS	Wed, Sep 17, 2003	18.48	18.79	17.97	18.00
1311	NYSE	CLS	Tue, Sep 16, 2003	17.80	18.75	17.71	18.45
1310	NYSE	CLS	Mon, Sep 15, 2003	17.90	17.94	17.53	17.60
1309	NYSE	CLS	Fri, Sep 12, 2003	18.00	18.00	17.45	17.71
1308	NYSE	CLS	Thu, Sep 11, 2003	17.50	18.10	17.48	18.08
1307	NYSE	CLS	Wed, Sep 10, 2003	19.37	19.38	17.25	17.36
1306	NYSE	CLS	Tue, Sep 9, 2003	20.04	20.04	19.20	19.37
1305	NYSE	CLS	Mon, Sep 8, 2003	19.74	20.29	19.74	19.90
1304	NYSE	CLS	Fri, Sep 5, 2003	19.30	20.00	19.15	19.73
1303	NYSE	CLS	Thu, Sep 4, 2003	18.35	19.47	18.30	19.40
1302	NYSE	CLS	Wed, Sep 3, 2003	17.90	18.38	17.90	18.25
1301	NYSE	CLS	Tue, Sep 2, 2003	17.60	17.76	17.53	17.67
1300	NYSE	CLS	Fri, Aug 29, 2003	17.40	17.69	17.30	17.55
1299	NYSE	CLS	Thu, Aug 28, 2003	17.50	17.64	16.99	17.52
1298	NYSE	CLS	Wed, Aug 27, 2003	16.85	17.52	16.81	17.29
1297	NYSE	CLS	Tue, Aug 26, 2003	17.10	17.11	16.66	17.03
1296	NYSE	CLS	Mon, Aug 25, 2003	17.13	17.42	17.05	17.10
1295	NYSE	CLS	Fri, Aug 22, 2003	17.50	17.94	17.13	17.13
1294	NYSE	CLS	Thu, Aug 21, 2003	16.85	17.18	16.80	17.09
1293	NYSE	CLS	Wed, Aug 20, 2003	16.47	16.98	16.31	16.69
1292	NYSE	CLS	Tue, Aug 19, 2003	15.72	17.11	15.55	17.06
1291	NYSE	CLS	Mon, Aug 18, 2003	15.05	15.37	14.97	15.25
1290	NYSE	CLS	Fri, Aug 15, 2003	15.20	15.20	14.86	14.93
1289	NYSE	CLS	Thu, Aug 14, 2003	15.42	15.54	15.19	15.25
1288	NYSE	CLS	Wed, Aug 13, 2003	15.02	15.59	15.02	15.42
1287	NYSE	CLS	Tue, Aug 12, 2003	14.71	15.09	14.44	15.02
1286	NYSE	CLS	Mon, Aug 11, 2003	13.85	14.84	13.80	14.69
1285	NYSE	CLS	Fri, Aug 8, 2003	14.10	14.27	13.65	13.80
1284	NYSE	CLS	Thu, Aug 7, 2003	13.90	14.15	13.86	14.00
1283	NYSE	CLS	Wed, Aug 6, 2003	14.61	14.61	13.73	13.80
1282	NYSE	CLS	Tue, Aug 5, 2003	15.20	15.24	14.60	14.61
1281	NYSE	CLS	Mon, Aug 4, 2003	15.65	15.65	15.16	15.30
1280	NYSE	CLS	Fri, Aug 1, 2003	15.55	15.83	15.40	15.64
1279	NYSE	CLS	Thu, Jul 31, 2003	15.30	15.54	15.10	15.33
1278	NYSE	CLS	Wed, Jul 30, 2003	15.23	15.30	15.00	15.08
1277	NYSE	CLS	Tue, Jul 29, 2003	14.88	15.42	14.80	15.22
1276	NYSE	CLS	Mon, Jul 28, 2003	14.85	15.00	14.74	14.91
1275	NYSE	CLS	Fri, Jul 25, 2003	15.23	15.27	14.59	14.85
1274	NYSE	CLS	Thu, Jul 24, 2003	14.60	15.35	14.47	14.95
1273	NYSE	CLS	Wed, Jul 23, 2003	15.29	15.49	15.06	15.35
1272	NYSE	CLS	Tue, Jul 22, 2003	15.40	15.40	15.00	15.28
1271	NYSE	CLS	Mon, Jul 21, 2003	15.66	15.70	14.98	15.07
1270	NYSE	CLS	Fri, Jul 18, 2003	15.75	15.89	15.41	15.72
1269	NYSE	CLS	Thu, Jul 17, 2003	16.50	16.50	15.50	15.57
1268	NYSE	CLS	Wed, Jul 16, 2003	17.69	17.86	16.85	16.90
1267	NYSE	CLS	Tue, Jul 15, 2003	18.35	18.60	17.65	17.69
1266	NYSE	CLS	Mon, Jul 14, 2003	16.98	17.94	16.98	17.82
1265	NYSE	CLS	Fri, Jul 11, 2003	17.15	17.30	16.50	16.50
1264	NYSE	CLS	Thu, Jul 10, 2003	17.15	17.36	16.94	17.10
1263	NYSE	CLS	Wed, Jul 9, 2003	17.49	17.64	17.00	17.46
1262	NYSE	CLS	Tue, Jul 8, 2003	16.70	17.51	16.63	17.51
1261	NYSE	CLS	Mon, Jul 7, 2003	16.65	16.98	16.60	16.70
1260	NYSE	CLS	Thu, Jul 3, 2003	16.22	16.63	16.20	16.38
1259	NYSE	CLS	Wed, Jul 2, 2003	15.85	16.38	15.80	16.33
1258	NYSE	CLS	Tue, Jul 1, 2003	15.76	15.76	15.16	15.76
1257	NYSE	CLS	Mon, Jun 30, 2003	15.88	16.00	15.75	15.76
1256	NYSE	CLS	Fri, Jun 27, 2003	16.30	16.30	15.71	15.80
1255	NYSE	CLS	Thu, Jun 26, 2003	15.88	16.21	15.81	16.20
1254	NYSE	CLS	Wed, Jun 25, 2003	15.42	16.06	15.40	15.88
1253	NYSE	CLS	Tue, Jun 24, 2003	15.93	15.93	15.38	15.45
1252	NYSE	CLS	Mon, Jun 23, 2003	15.90	16.08	15.71	15.93
1251	NYSE	CLS	Fri, Jun 20, 2003	16.35	16.45	15.93	16.00
1250	NYSE	CLS	Thu, Jun 19, 2003	16.75	17.10	16.17	16.20
1249	NYSE	CLS	Wed, Jun 18, 2003	16.55	16.90	16.40	16.75
1248	NYSE	CLS	Tue, Jun 17, 2003	16.29	17.00	16.29	16.78
1247	NYSE	CLS	Mon, Jun 16, 2003	15.90	16.34	15.80	16.29
1246	NYSE	CLS	Fri, Jun 13, 2003	16.15	16.20	15.82	15.90
1245	NYSE	CLS	Thu, Jun 12, 2003	15.80	16.38	15.70	16.09
1244	NYSE	CLS	Wed, Jun 11, 2003	15.72	15.72	15.22	15.59
1243	NYSE	CLS	Tue, Jun 10, 2003	15.32	15.83	15.05	15.72
1242	NYSE	CLS	Mon, Jun 9, 2003	16.01	16.01	15.20	15.37
1241	NYSE	CLS	Fri, Jun 6, 2003	16.54	16.89	16.25	16.26
1240	NYSE	CLS	Thu, Jun 5, 2003	16.00	16.32	15.23	16.05
1239	NYSE	CLS	Wed, Jun 4, 2003	14.62	16.22	14.56	16.00
1238	NYSE	CLS	Tue, Jun 3, 2003	14.33	14.50	14.21	14.35
1237	NYSE	CLS	Mon, Jun 2, 2003	14.90	15.20	14.41	14.49
1236	NYSE	CLS	Fri, May 30, 2003	14.28	14.62	14.27	14.52
1235	NYSE	CLS	Thu, May 29, 2003	14.20	14.32	13.92	14.10
1234	NYSE	CLS	Wed, May 28, 2003	14.09	14.53	14.06	14.25
1233	NYSE	CLS	Tue, May 27, 2003	13.52	14.16	13.26	14.09
1232	NYSE	CLS	Fri, May 23, 2003	13.53	13.81	13.43	13.53
1231	NYSE	CLS	Thu, May 22, 2003	13.43	13.76	13.40	13.61
1230	NYSE	CLS	Wed, May 21, 2003	12.83	13.48	12.83	13.43
1229	NYSE	CLS	Tue, May 20, 2003	12.50	12.91	12.41	12.73
1228	NYSE	CLS	Mon, May 19, 2003	12.80	12.80	12.17	12.27
1227	NYSE	CLS	Fri, May 16, 2003	12.80	13.00	12.51	12.85
1226	NYSE	CLS	Thu, May 15, 2003	13.10	13.18	12.86	13.06
1225	NYSE	CLS	Wed, May 14, 2003	13.24	13.30	12.89	13.05
1224	NYSE	CLS	Tue, May 13, 2003	12.85	13.27	12.66	13.15
1223	NYSE	CLS	Mon, May 12, 2003	12.52	13.04	12.37	13.00
1222	NYSE	CLS	Fri, May 9, 2003	12.12	12.52	12.07	12.50
1221	NYSE	CLS	Thu, May 8, 2003	11.90	12.21	11.83	11.88
1220	NYSE	CLS	Wed, May 7, 2003	12.82	12.82	12.13	12.21
1219	NYSE	CLS	Tue, May 6, 2003	12.80	13.09	12.66	12.82
1218	NYSE	CLS	Mon, May 5, 2003	12.35	12.92	12.35	12.79
1217	NYSE	CLS	Fri, May 2, 2003	11.75	12.34	11.75	12.30
1216	NYSE	CLS	Thu, May 1, 2003	11.56	11.85	11.50	11.78
1215	NYSE	CLS	Wed, Apr 30, 2003	11.33	11.61	11.11	11.56
1214	NYSE	CLS	Tue, Apr 29, 2003	10.93	11.42	10.92	11.30
1213	NYSE	CLS	Mon, Apr 28, 2003	10.94	10.94	10.63	10.92
1212	NYSE	CLS	Fri, Apr 25, 2003	10.76	11.00	10.50	10.59
1211	NYSE	CLS	Thu, Apr 24, 2003	10.90	11.11	10.62	10.76
1210	NYSE	CLS	Wed, Apr 23, 2003	10.75	11.12	10.65	10.99
1209	NYSE	CLS	Tue, Apr 22, 2003	10.78	10.84	10.44	10.60
1208	NYSE	CLS	Mon, Apr 21, 2003	10.72	10.90	10.55	10.78
1207	NYSE	CLS	Thu, Apr 17, 2003	10.22	10.62	10.21	10.62
1206	NYSE	CLS	Wed, Apr 16, 2003	10.00	10.23	9.90	10.17
1205	NYSE	CLS	Tue, Apr 15, 2003	9.61	9.90	9.55	9.78
1204	NYSE	CLS	Mon, Apr 14, 2003	10.31	10.31	9.81	10.08
1203	NYSE	CLS	Fri, Apr 11, 2003	10.20	10.26	10.10	10.24
1202	NYSE	CLS	Thu, Apr 10, 2003	10.19	10.25	9.90	9.98
1201	NYSE	CLS	Wed, Apr 9, 2003	10.60	11.50	10.10	10.19
1200	NYSE	CLS	Tue, Apr 8, 2003	11.02	11.13	10.58	10.60
1199	NYSE	CLS	Mon, Apr 7, 2003	11.55	11.60	11.01	11.02
1198	NYSE	CLS	Fri, Apr 4, 2003	11.19	11.33	11.10	11.12
1197	NYSE	CLS	Thu, Apr 3, 2003	11.50	11.50	11.03	11.19
1196	NYSE	CLS	Wed, Apr 2, 2003	11.40	11.62	11.24	11.40
1195	NYSE	CLS	Tue, Apr 1, 2003	11.50	11.58	11.03	11.07
1194	NYSE	CLS	Mon, Mar 31, 2003	11.20	11.97	11.20	11.43
1193	NYSE	CLS	Fri, Mar 28, 2003	11.99	12.28	11.99	12.14
1192	NYSE	CLS	Thu, Mar 27, 2003	12.10	12.29	11.89	12.09
1191	NYSE	CLS	Wed, Mar 26, 2003	12.50	12.50	12.12	12.19
1190	NYSE	CLS	Tue, Mar 25, 2003	12.40	12.70	12.27	12.50
1189	NYSE	CLS	Mon, Mar 24, 2003	12.45	12.75	12.36	12.46
1188	NYSE	CLS	Fri, Mar 21, 2003	13.41	13.60	13.00	13.09
1187	NYSE	CLS	Thu, Mar 20, 2003	12.71	13.39	12.45	13.20
1186	NYSE	CLS	Wed, Mar 19, 2003	13.36	13.40	12.61	12.71
1185	NYSE	CLS	Tue, Mar 18, 2003	13.47	13.67	13.20	13.36
1184	NYSE	CLS	Mon, Mar 17, 2003	12.82	13.48	12.46	13.44
1183	NYSE	CLS	Fri, Mar 14, 2003	13.00	13.45	12.80	12.82
1182	NYSE	CLS	Thu, Mar 13, 2003	12.45	12.90	12.25	12.71
1181	NYSE	CLS	Wed, Mar 12, 2003	11.76	11.97	11.65	11.90
1180	NYSE	CLS	Tue, Mar 11, 2003	11.69	12.04	11.69	11.77
1179	NYSE	CLS	Mon, Mar 10, 2003	11.88	12.00	11.66	11.69
1178	NYSE	CLS	Fri, Mar 7, 2003	11.90	12.17	11.80	12.03
1177	NYSE	CLS	Thu, Mar 6, 2003	12.14	12.25	11.94	12.00
1176	NYSE	CLS	Wed, Mar 5, 2003	12.30	12.44	12.01	12.14
1175	NYSE	CLS	Tue, Mar 4, 2003	12.22	12.40	12.10	12.33
1174	NYSE	CLS	Mon, Mar 3, 2003	12.29	12.45	12.13	12.26
1173	NYSE	CLS	Fri, Feb 28, 2003	11.99	12.33	11.93	12.06
1172	NYSE	CLS	Thu, Feb 27, 2003	11.80	11.99	11.60	11.85
1171	NYSE	CLS	Wed, Feb 26, 2003	11.57	12.12	11.42	11.60
1170	NYSE	CLS	Tue, Feb 25, 2003	11.25	11.88	11.16	11.69
1169	NYSE	CLS	Mon, Feb 24, 2003	12.00	12.00	11.50	11.61
1168	NYSE	CLS	Fri, Feb 21, 2003	12.10	12.33	11.70	12.09
1167	NYSE	CLS	Thu, Feb 20, 2003	11.99	12.40	11.99	12.13
1166	NYSE	CLS	Wed, Feb 19, 2003	11.88	11.98	11.73	11.97
1165	NYSE	CLS	Tue, Feb 18, 2003	11.33	11.93	11.33	11.82
1164	NYSE	CLS	Fri, Feb 14, 2003	10.78	11.10	10.65	10.99
1163	NYSE	CLS	Thu, Feb 13, 2003	10.35	10.89	10.34	10.68
1162	NYSE	CLS	Wed, Feb 12, 2003	10.78	10.80	10.31	10.45
1161	NYSE	CLS	Tue, Feb 11, 2003	10.60	10.92	10.46	10.81
1160	NYSE	CLS	Mon, Feb 10, 2003	10.84	11.01	10.39	10.50
1159	NYSE	CLS	Fri, Feb 7, 2003	11.31	11.43	10.85	10.90
1158	NYSE	CLS	Thu, Feb 6, 2003	11.40	11.58	11.06	11.30
1157	NYSE	CLS	Wed, Feb 5, 2003	11.48	11.71	11.21	11.50
1156	NYSE	CLS	Tue, Feb 4, 2003	11.53	11.56	11.01	11.17
1155	NYSE	CLS	Mon, Feb 3, 2003	11.59	11.73	11.35	11.52
1154	NYSE	CLS	Fri, Jan 31, 2003	11.55	11.77	11.26	11.58
1153	NYSE	CLS	Thu, Jan 30, 2003	11.96	11.99	11.56	11.76
1152	NYSE	CLS	Wed, Jan 29, 2003	12.01	12.01	11.40	11.95
1151	NYSE	CLS	Tue, Jan 28, 2003	14.70	14.96	13.00	14.74
1150	NYSE	CLS	Mon, Jan 27, 2003	14.70	14.94	14.40	14.43
1149	NYSE	CLS	Fri, Jan 24, 2003	15.10	15.40	14.98	15.02
1148	NYSE	CLS	Thu, Jan 23, 2003	15.50	15.65	14.76	15.09
1147	NYSE	CLS	Wed, Jan 22, 2003	14.90	15.33	14.70	15.00
1146	NYSE	CLS	Tue, Jan 21, 2003	15.19	15.50	14.85	14.94
1145	NYSE	CLS	Fri, Jan 17, 2003	15.95	15.95	15.05	15.20
1144	NYSE	CLS	Thu, Jan 16, 2003	16.73	17.19	16.14	16.49
1143	NYSE	CLS	Wed, Jan 15, 2003	17.21	17.21	16.62	16.67
1142	NYSE	CLS	Tue, Jan 14, 2003	16.90	17.33	16.59	17.20
1141	NYSE	CLS	Mon, Jan 13, 2003	17.30	17.53	16.98	17.00
1140	NYSE	CLS	Fri, Jan 10, 2003	17.44	17.44	16.46	17.30
1139	NYSE	CLS	Thu, Jan 9, 2003	17.08	17.50	17.04	17.43
1138	NYSE	CLS	Wed, Jan 8, 2003	16.80	16.92	16.58	16.79
1137	NYSE	CLS	Tue, Jan 7, 2003	16.74	17.31	16.41	17.11
1136	NYSE	CLS	Mon, Jan 6, 2003	15.30	16.48	15.30	16.24
1135	NYSE	CLS	Fri, Jan 3, 2003	15.00	15.40	14.90	15.14
1134	NYSE	CLS	Thu, Jan 2, 2003	14.35	15.19	14.10	15.09
1133	NYSE	CLS	Tue, Dec 31, 2002	14.02	14.35	13.87	14.10
1132	NYSE	CLS	Mon, Dec 30, 2002	13.90	14.14	13.67	14.01
1131	NYSE	CLS	Fri, Dec 27, 2002	13.93	14.15	13.71	13.71
1130	NYSE	CLS	Thu, Dec 26, 2002	14.32	14.68	13.80	13.92
1129	NYSE	CLS	Tue, Dec 24, 2002	14.41	14.54	14.22	14.31
1128	NYSE	CLS	Mon, Dec 23, 2002	14.24	14.81	14.20	14.54
1127	NYSE	CLS	Fri, Dec 20, 2002	13.82	14.64	13.82	14.55
1126	NYSE	CLS	Thu, Dec 19, 2002	14.00	14.60	13.38	13.81
1125	NYSE	CLS	Wed, Dec 18, 2002	15.08	15.08	13.87	14.00
1124	NYSE	CLS	Tue, Dec 17, 2002	15.31	15.60	14.91	15.07
1123	NYSE	CLS	Mon, Dec 16, 2002	15.06	15.60	15.06	15.30
1122	NYSE	CLS	Fri, Dec 13, 2002	15.34	15.34	14.91	15.00
1121	NYSE	CLS	Thu, Dec 12, 2002	15.85	16.19	15.30	15.33
1120	NYSE	CLS	Wed, Dec 11, 2002	15.40	16.05	15.05	15.51
1119	NYSE	CLS	Tue, Dec 10, 2002	15.00	15.49	14.93	15.49
1118	NYSE	CLS	Mon, Dec 9, 2002	15.71	15.71	14.76	14.89
1117	NYSE	CLS	Fri, Dec 6, 2002	15.10	16.20	15.05	15.70
1116	NYSE	CLS	Thu, Dec 5, 2002	16.43	16.83	15.74	15.77
1115	NYSE	CLS	Wed, Dec 4, 2002	17.20	17.20	16.19	16.43
1114	NYSE	CLS	Tue, Dec 3, 2002	18.28	18.28	17.64	17.90
1113	NYSE	CLS	Mon, Dec 2, 2002	18.99	19.28	18.30	18.66
1112	NYSE	CLS	Fri, Nov 29, 2002	18.61	18.61	18.12	18.12
1111	NYSE	CLS	Wed, Nov 27, 2002	17.48	18.11	17.48	18.09
1110	NYSE	CLS	Tue, Nov 26, 2002	18.30	18.30	16.60	16.77
1109	NYSE	CLS	Mon, Nov 25, 2002	17.53	18.90	17.45	18.45
1108	NYSE	CLS	Fri, Nov 22, 2002	17.62	18.00	17.15	17.52
1107	NYSE	CLS	Thu, Nov 21, 2002	16.41	17.85	16.41	17.61
1106	NYSE	CLS	Wed, Nov 20, 2002	14.99	16.00	14.84	16.00
1105	NYSE	CLS	Tue, Nov 19, 2002	15.70	15.70	14.80	14.91
1104	NYSE	CLS	Mon, Nov 18, 2002	15.97	16.36	15.74	15.84
1103	NYSE	CLS	Fri, Nov 15, 2002	14.90	15.61	14.69	15.50
1102	NYSE	CLS	Thu, Nov 14, 2002	14.80	15.42	14.45	15.42
1101	NYSE	CLS	Wed, Nov 13, 2002	13.70	14.49	13.45	14.20
1100	NYSE	CLS	Tue, Nov 12, 2002	13.30	14.19	13.26	13.95
1099	NYSE	CLS	Mon, Nov 11, 2002	13.73	13.73	13.07	13.15
1098	NYSE	CLS	Fri, Nov 8, 2002	14.31	14.41	13.66	13.80
1097	NYSE	CLS	Thu, Nov 7, 2002	15.51	15.51	14.40	14.50
1096	NYSE	CLS	Wed, Nov 6, 2002	15.00	15.98	14.90	15.50
1095	NYSE	CLS	Tue, Nov 5, 2002	14.40	14.88	14.11	14.70
1094	NYSE	CLS	Mon, Nov 4, 2002	14.70	15.55	14.52	14.57
1093	NYSE	CLS	Fri, Nov 1, 2002	13.50	14.30	13.27	14.20
1092	NYSE	CLS	Thu, Oct 31, 2002	14.23	14.40	13.69	13.80
1091	NYSE	CLS	Wed, Oct 30, 2002	14.00	14.49	13.71	14.00
1090	NYSE	CLS	Tue, Oct 29, 2002	14.40	14.60	13.05	13.76
1089	NYSE	CLS	Mon, Oct 28, 2002	14.69	15.08	14.20	14.47
1088	NYSE	CLS	Fri, Oct 25, 2002	13.30	14.31	13.26	14.12
1087	NYSE	CLS	Thu, Oct 24, 2002	13.16	14.10	13.00	13.46
1086	NYSE	CLS	Wed, Oct 23, 2002	12.15	13.05	12.10	13.01
1085	NYSE	CLS	Tue, Oct 22, 2002	12.95	13.11	12.16	12.30
1084	NYSE	CLS	Mon, Oct 21, 2002	12.03	13.47	11.80	13.36
1083	NYSE	CLS	Fri, Oct 18, 2002	11.24	12.15	11.20	12.03
1082	NYSE	CLS	Thu, Oct 17, 2002	12.05	12.55	11.09	11.24
1081	NYSE	CLS	Wed, Oct 16, 2002	13.05	13.18	11.86	12.00
1080	NYSE	CLS	Tue, Oct 15, 2002	12.75	13.90	12.75	13.70
1079	NYSE	CLS	Mon, Oct 14, 2002	12.34	12.35	11.60	11.78
1078	NYSE	CLS	Fri, Oct 11, 2002	11.85	12.60	11.80	12.42
1077	NYSE	CLS	Thu, Oct 10, 2002	10.40	11.35	10.21	11.32
1076	NYSE	CLS	Wed, Oct 9, 2002	10.02	10.86	9.89	10.26
1075	NYSE	CLS	Tue, Oct 8, 2002	10.75	10.75	9.98	10.28
1074	NYSE	CLS	Mon, Oct 7, 2002	10.65	10.83	9.90	10.08
1073	NYSE	CLS	Fri, Oct 4, 2002	11.55	11.94	10.27	10.65
1072	NYSE	CLS	Thu, Oct 3, 2002	12.62	12.94	12.09	12.10
1071	NYSE	CLS	Wed, Oct 2, 2002	13.15	13.96	12.70	12.72
1070	NYSE	CLS	Tue, Oct 1, 2002	13.19	13.40	12.64	13.25
1069	NYSE	CLS	Mon, Sep 30, 2002	13.40	13.70	13.10	13.10
1068	NYSE	CLS	Fri, Sep 27, 2002	14.15	14.60	13.80	13.98
1067	NYSE	CLS	Thu, Sep 26, 2002	14.00	14.65	13.80	14.40
1066	NYSE	CLS	Wed, Sep 25, 2002	13.85	14.08	13.37	13.85
1065	NYSE	CLS	Tue, Sep 24, 2002	13.20	13.90	12.95	13.28
1064	NYSE	CLS	Mon, Sep 23, 2002	15.05	15.05	13.95	14.20
1063	NYSE	CLS	Fri, Sep 20, 2002	15.52	16.01	15.09	15.36
1062	NYSE	CLS	Thu, Sep 19, 2002	15.00	16.24	15.00	15.52
1061	NYSE	CLS	Wed, Sep 18, 2002	16.40	16.40	13.84	15.58
1060	NYSE	CLS	Tue, Sep 17, 2002	20.00	20.20	18.62	18.81
1059	NYSE	CLS	Mon, Sep 16, 2002	21.25	21.66	19.35	19.48
1058	NYSE	CLS	Fri, Sep 13, 2002	22.00	22.50	21.31	21.60
1057	NYSE	CLS	Thu, Sep 12, 2002	23.30	23.39	22.16	22.42
1056	NYSE	CLS	Wed, Sep 11, 2002	23.94	24.47	23.72	23.90
1055	NYSE	CLS	Tue, Sep 10, 2002	22.50	23.49	22.50	23.26
1054	NYSE	CLS	Mon, Sep 9, 2002	21.80	22.87	21.70	22.58
1053	NYSE	CLS	Fri, Sep 6, 2002	22.00	22.58	22.00	22.30
1052	NYSE	CLS	Thu, Sep 5, 2002	21.70	21.90	21.10	21.25
1051	NYSE	CLS	Wed, Sep 4, 2002	21.60	22.58	21.21	22.46
1050	NYSE	CLS	Tue, Sep 3, 2002	22.40	22.61	21.52	21.78
1049	NYSE	CLS	Fri, Aug 30, 2002	23.40	24.00	22.96	22.97
1048	NYSE	CLS	Thu, Aug 29, 2002	22.10	24.37	21.82	24.05
1047	NYSE	CLS	Wed, Aug 28, 2002	22.50	23.02	22.35	22.55
1046	NYSE	CLS	Tue, Aug 27, 2002	25.00	25.05	23.20	23.30
1045	NYSE	CLS	Mon, Aug 26, 2002	24.40	25.15	24.19	24.70
1044	NYSE	CLS	Fri, Aug 23, 2002	25.70	25.71	24.06	24.18
1043	NYSE	CLS	Thu, Aug 22, 2002	25.50	26.70	25.25	25.81
1042	NYSE	CLS	Wed, Aug 21, 2002	24.95	25.65	24.65	25.40
1041	NYSE	CLS	Tue, Aug 20, 2002	25.41	25.60	24.56	24.61
1040	NYSE	CLS	Mon, Aug 19, 2002	24.50	25.50	23.37	25.50
1039	NYSE	CLS	Fri, Aug 16, 2002	22.05	24.34	21.88	23.80
1038	NYSE	CLS	Thu, Aug 15, 2002	21.50	22.50	21.50	22.30
1037	NYSE	CLS	Wed, Aug 14, 2002	20.00	21.50	19.69	21.45
1036	NYSE	CLS	Tue, Aug 13, 2002	20.02	21.65	20.02	20.06
1035	NYSE	CLS	Mon, Aug 12, 2002	20.13	20.48	20.00	20.39
1034	NYSE	CLS	Fri, Aug 9, 2002	20.06	20.85	19.70	20.65
1033	NYSE	CLS	Thu, Aug 8, 2002	19.10	20.27	19.05	20.05
1032	NYSE	CLS	Wed, Aug 7, 2002	20.29	20.59	18.65	19.10
1031	NYSE	CLS	Tue, Aug 6, 2002	19.48	19.90	19.25	19.48
1030	NYSE	CLS	Mon, Aug 5, 2002	19.65	19.99	18.36	18.80
1029	NYSE	CLS	Fri, Aug 2, 2002	20.40	20.79	19.70	19.94
1028	NYSE	CLS	Thu, Aug 1, 2002	22.80	22.81	20.82	20.84
1027	NYSE	CLS	Wed, Jul 31, 2002	22.42	22.55	21.01	21.45
1026	NYSE	CLS	Tue, Jul 30, 2002	21.15	22.72	21.10	22.43
1025	NYSE	CLS	Mon, Jul 29, 2002	19.90	21.35	19.67	21.24
1024	NYSE	CLS	Fri, Jul 26, 2002	19.27	19.63	18.69	19.00
1023	NYSE	CLS	Thu, Jul 25, 2002	20.75	21.29	18.15	19.01
1022	NYSE	CLS	Wed, Jul 24, 2002	18.60	21.05	18.55	20.81
1021	NYSE	CLS	Tue, Jul 23, 2002	20.55	21.58	19.32	19.50
1020	NYSE	CLS	Mon, Jul 22, 2002	21.08	21.85	20.25	20.55
1019	NYSE	CLS	Fri, Jul 19, 2002	21.50	21.95	20.84	21.35
1018	NYSE	CLS	Thu, Jul 18, 2002	20.00	22.10	20.00	22.00
1017	NYSE	CLS	Wed, Jul 17, 2002	19.74	20.00	18.16	18.69
1016	NYSE	CLS	Tue, Jul 16, 2002	19.20	19.54	18.47	18.75
1015	NYSE	CLS	Mon, Jul 15, 2002	18.45	19.50	18.13	19.40
1014	NYSE	CLS	Fri, Jul 12, 2002	20.25	20.25	18.08	18.68
1013	NYSE	CLS	Thu, Jul 11, 2002	16.55	19.60	16.10	19.27
1012	NYSE	CLS	Wed, Jul 10, 2002	18.24	18.42	16.25	16.40
1011	NYSE	CLS	Tue, Jul 9, 2002	18.50	19.12	17.90	18.12
1010	NYSE	CLS	Mon, Jul 8, 2002	20.35	20.80	18.19	18.50
1009	NYSE	CLS	Fri, Jul 5, 2002	19.35	20.24	19.35	20.21
1008	NYSE	CLS	Wed, Jul 3, 2002	19.15	19.75	18.38	18.78
1007	NYSE	CLS	Tue, Jul 2, 2002	19.34	20.30	18.92	19.15
1006	NYSE	CLS	Mon, Jul 1, 2002	22.86	22.86	19.27	19.34
1005	NYSE	CLS	Fri, Jun 28, 2002	22.50	23.65	22.50	22.71
1004	NYSE	CLS	Thu, Jun 27, 2002	22.22	23.00	21.70	22.61
1003	NYSE	CLS	Wed, Jun 26, 2002	21.80	22.50	21.10	21.89
1002	NYSE	CLS	Tue, Jun 25, 2002	24.10	24.30	22.23	22.40
1001	NYSE	CLS	Mon, Jun 24, 2002	23.00	24.25	22.82	23.87
1000	NYSE	CLS	Fri, Jun 21, 2002	23.60	23.85	23.10	23.15
999	NYSE	CLS	Thu, Jun 20, 2002	24.05	24.76	23.21	23.42
998	NYSE	CLS	Wed, Jun 19, 2002	24.60	25.18	23.86	24.24
997	NYSE	CLS	Tue, Jun 18, 2002	25.18	26.15	24.60	24.73
996	NYSE	CLS	Mon, Jun 17, 2002	25.00	25.52	24.55	25.18
995	NYSE	CLS	Fri, Jun 14, 2002	23.50	24.62	23.50	24.34
994	NYSE	CLS	Thu, Jun 13, 2002	25.30	26.22	24.52	24.80
993	NYSE	CLS	Wed, Jun 12, 2002	25.56	26.30	25.11	25.75
992	NYSE	CLS	Tue, Jun 11, 2002	26.51	26.74	25.50	25.86
991	NYSE	CLS	Mon, Jun 10, 2002	26.65	26.77	26.05	26.40
990	NYSE	CLS	Fri, Jun 7, 2002	26.10	26.60	25.80	26.40
989	NYSE	CLS	Thu, Jun 6, 2002	27.05	27.15	26.50	26.90
988	NYSE	CLS	Wed, Jun 5, 2002	27.35	27.80	26.32	27.18
987	NYSE	CLS	Tue, Jun 4, 2002	27.18	27.50	26.38	27.12
986	NYSE	CLS	Mon, Jun 3, 2002	29.43	29.47	27.95	28.12
985	NYSE	CLS	Fri, May 31, 2002	29.60	30.41	29.42	29.52
984	NYSE	CLS	Thu, May 30, 2002	29.02	29.81	28.70	29.50
983	NYSE	CLS	Wed, May 29, 2002	29.95	30.00	29.26	29.70
982	NYSE	CLS	Tue, May 28, 2002	30.25	30.78	29.85	30.45
981	NYSE	CLS	Fri, May 24, 2002	30.60	30.75	30.08	30.26
980	NYSE	CLS	Thu, May 23, 2002	31.40	31.74	30.64	31.30
979	NYSE	CLS	Wed, May 22, 2002	31.10	31.43	30.31	31.20
978	NYSE	CLS	Tue, May 21, 2002	32.01	32.44	30.92	31.25
977	NYSE	CLS	Mon, May 20, 2002	32.25	32.25	31.11	31.50
976	NYSE	CLS	Fri, May 17, 2002	32.70	33.20	31.21	32.45
975	NYSE	CLS	Thu, May 16, 2002	32.20	32.54	30.78	32.12
974	NYSE	CLS	Wed, May 15, 2002	30.75	32.90	30.40	32.55
973	NYSE	CLS	Tue, May 14, 2002	32.40	32.40	30.61	31.16
972	NYSE	CLS	Mon, May 13, 2002	27.80	29.40	27.65	29.22
971	NYSE	CLS	Fri, May 10, 2002	28.53	28.85	27.20	27.65
970	NYSE	CLS	Thu, May 9, 2002	28.55	29.28	28.01	28.44
969	NYSE	CLS	Wed, May 8, 2002	27.25	28.63	27.23	28.60
968	NYSE	CLS	Tue, May 7, 2002	26.63	26.70	25.32	25.49
967	NYSE	CLS	Mon, May 6, 2002	27.00	27.43	26.52	26.60
966	NYSE	CLS	Fri, May 3, 2002	26.60	27.41	26.50	27.04
965	NYSE	CLS	Thu, May 2, 2002	27.22	27.51	26.55	26.90
964	NYSE	CLS	Wed, May 1, 2002	27.71	28.05	26.32	27.60
963	NYSE	CLS	Tue, Apr 30, 2002	27.30	28.46	27.25	27.70
962	NYSE	CLS	Mon, Apr 29, 2002	28.10	28.50	26.70	27.60
961	NYSE	CLS	Fri, Apr 26, 2002	30.00	30.50	27.90	28.35
960	NYSE	CLS	Thu, Apr 25, 2002	28.80	29.50	28.03	29.00
959	NYSE	CLS	Wed, Apr 24, 2002	30.50	30.78	28.47	28.80
958	NYSE	CLS	Tue, Apr 23, 2002	31.95	32.37	29.65	30.10
957	NYSE	CLS	Mon, Apr 22, 2002	32.00	32.06	31.51	31.88
956	NYSE	CLS	Fri, Apr 19, 2002	32.25	32.97	32.01	32.40
955	NYSE	CLS	Thu, Apr 18, 2002	32.20	33.14	31.47	31.60
954	NYSE	CLS	Wed, Apr 17, 2002	32.50	34.08	31.25	33.38
953	NYSE	CLS	Tue, Apr 16, 2002	33.45	34.25	33.40	34.15
952	NYSE	CLS	Mon, Apr 15, 2002	31.90	32.55	31.65	32.47
951	NYSE	CLS	Fri, Apr 12, 2002	31.20	31.90	30.70	31.70
950	NYSE	CLS	Thu, Apr 11, 2002	30.20	31.13	29.95	30.60
949	NYSE	CLS	Wed, Apr 10, 2002	31.35	31.87	29.90	30.24
948	NYSE	CLS	Tue, Apr 9, 2002	30.75	31.96	30.30	31.22
947	NYSE	CLS	Mon, Apr 8, 2002	31.48	31.89	29.60	30.65
946	NYSE	CLS	Fri, Apr 5, 2002	34.85	34.90	32.90	33.14
945	NYSE	CLS	Thu, Apr 4, 2002	33.60	34.99	33.48	34.19
944	NYSE	CLS	Wed, Apr 3, 2002	34.85	34.85	33.62	34.01
943	NYSE	CLS	Tue, Apr 2, 2002	35.12	35.36	34.27	34.61
942	NYSE	CLS	Mon, Apr 1, 2002	35.60	36.98	34.35	36.27
941	NYSE	CLS	Thu, Mar 28, 2002	36.05	37.19	35.80	36.26
940	NYSE	CLS	Wed, Mar 27, 2002	34.60	35.65	33.78	35.60
939	NYSE	CLS	Tue, Mar 26, 2002	34.05	35.24	33.76	34.48
938	NYSE	CLS	Mon, Mar 25, 2002	36.34	36.77	33.74	34.00
937	NYSE	CLS	Fri, Mar 22, 2002	35.95	36.81	35.35	36.27
936	NYSE	CLS	Thu, Mar 21, 2002	36.25	36.63	34.81	35.85
935	NYSE	CLS	Wed, Mar 20, 2002	36.40	37.20	35.75	35.85
934	NYSE	CLS	Tue, Mar 19, 2002	37.10	37.40	36.00	36.30
933	NYSE	CLS	Mon, Mar 18, 2002	37.45	38.44	35.99	36.90
932	NYSE	CLS	Fri, Mar 15, 2002	37.90	38.50	36.47	37.15
931	NYSE	CLS	Thu, Mar 14, 2002	37.52	38.47	37.52	38.00
930	NYSE	CLS	Wed, Mar 13, 2002	38.86	39.10	37.42	37.98
929	NYSE	CLS	Tue, Mar 12, 2002	39.00	39.40	38.30	38.86
928	NYSE	CLS	Mon, Mar 11, 2002	40.75	41.08	40.12	40.55
927	NYSE	CLS	Fri, Mar 8, 2002	41.60	42.99	40.94	41.60
926	NYSE	CLS	Thu, Mar 7, 2002	40.00	40.98	39.35	40.02
925	NYSE	CLS	Wed, Mar 6, 2002	38.30	39.70	37.90	39.26
924	NYSE	CLS	Tue, Mar 5, 2002	36.65	39.51	36.62	39.00
923	NYSE	CLS	Mon, Mar 4, 2002	32.98	37.70	32.72	37.33
922	NYSE	CLS	Fri, Mar 1, 2002	33.50	33.68	31.50	32.52
921	NYSE	CLS	Thu, Feb 28, 2002	36.00	36.25	32.51	32.90
920	NYSE	CLS	Wed, Feb 27, 2002	34.75	37.01	34.45	35.71
919	NYSE	CLS	Tue, Feb 26, 2002	34.00	34.45	32.86	34.00
918	NYSE	CLS	Mon, Feb 25, 2002	32.55	34.62	32.10	34.05
917	NYSE	CLS	Fri, Feb 22, 2002	33.08	33.95	31.76	32.64
916	NYSE	CLS	Thu, Feb 21, 2002	35.50	35.51	33.06	33.07
915	NYSE	CLS	Wed, Feb 20, 2002	36.26	36.89	34.10	35.74
914	NYSE	CLS	Tue, Feb 19, 2002	37.85	37.86	35.70	36.02
913	NYSE	CLS	Fri, Feb 15, 2002	38.62	38.85	37.55	37.90
912	NYSE	CLS	Thu, Feb 14, 2002	39.38	39.88	38.47	39.00
911	NYSE	CLS	Wed, Feb 13, 2002	38.95	39.55	38.03	38.91
910	NYSE	CLS	Tue, Feb 12, 2002	40.10	40.10	38.73	38.87
909	NYSE	CLS	Mon, Feb 11, 2002	39.71	40.33	39.30	40.25
908	NYSE	CLS	Fri, Feb 8, 2002	39.25	39.80	38.35	39.77
907	NYSE	CLS	Thu, Feb 7, 2002	39.57	39.90	38.60	38.82
906	NYSE	CLS	Wed, Feb 6, 2002	39.80	40.20	37.72	39.56
905	NYSE	CLS	Tue, Feb 5, 2002	40.76	40.90	39.10	39.40
904	NYSE	CLS	Mon, Feb 4, 2002	42.75	42.80	40.49	40.76
903	NYSE	CLS	Fri, Feb 1, 2002	42.20	43.60	41.50	42.75
902	NYSE	CLS	Thu, Jan 31, 2002	42.84	43.18	41.85	42.20
901	NYSE	CLS	Wed, Jan 30, 2002	42.72	42.88	40.55	42.60
900	NYSE	CLS	Tue, Jan 29, 2002	43.40	43.58	41.68	42.31
899	NYSE	CLS	Mon, Jan 28, 2002	43.90	44.21	42.35	43.15
898	NYSE	CLS	Fri, Jan 25, 2002	41.70	43.75	41.47	43.41
897	NYSE	CLS	Thu, Jan 24, 2002	43.25	44.28	42.87	43.21
896	NYSE	CLS	Wed, Jan 23, 2002	40.94	42.70	40.50	42.45
895	NYSE	CLS	Tue, Jan 22, 2002	43.25	43.40	40.61	40.82
894	NYSE	CLS	Fri, Jan 18, 2002	43.15	43.95	42.55	43.00
893	NYSE	CLS	Thu, Jan 17, 2002	43.30	44.50	42.53	44.50
892	NYSE	CLS	Wed, Jan 16, 2002	43.60	44.30	42.04	42.15
891	NYSE	CLS	Tue, Jan 15, 2002	43.09	44.88	43.09	44.75
890	NYSE	CLS	Mon, Jan 14, 2002	42.80	43.20	41.79	43.01
889	NYSE	CLS	Fri, Jan 11, 2002	44.62	44.93	42.62	42.76
888	NYSE	CLS	Thu, Jan 10, 2002	45.54	45.54	44.26	44.43
887	NYSE	CLS	Wed, Jan 9, 2002	45.90	47.08	45.15	45.54
886	NYSE	CLS	Tue, Jan 8, 2002	44.20	45.85	43.15	45.01
885	NYSE	CLS	Mon, Jan 7, 2002	45.20	45.45	43.76	44.38
884	NYSE	CLS	Fri, Jan 4, 2002	45.00	45.20	43.91	44.60
883	NYSE	CLS	Thu, Jan 3, 2002	41.34	44.60	41.30	43.99
882	NYSE	CLS	Wed, Jan 2, 2002	40.39	41.35	39.82	41.35
881	NYSE	CLS	Mon, Dec 31, 2001	41.00	41.34	40.16	40.39
880	NYSE	CLS	Fri, Dec 28, 2001	41.38	41.40	40.80	41.01
879	NYSE	CLS	Thu, Dec 27, 2001	41.15	41.23	39.96	40.58
878	NYSE	CLS	Wed, Dec 26, 2001	40.15	41.75	40.10	40.75
877	NYSE	CLS	Mon, Dec 24, 2001	40.12	40.12	39.70	39.93
876	NYSE	CLS	Fri, Dec 21, 2001	39.00	40.36	39.00	40.12
875	NYSE	CLS	Thu, Dec 20, 2001	41.00	41.20	38.57	38.69
874	NYSE	CLS	Wed, Dec 19, 2001	44.20	44.48	42.00	42.55
873	NYSE	CLS	Tue, Dec 18, 2001	44.68	45.32	42.85	45.12
872	NYSE	CLS	Mon, Dec 17, 2001	44.30	45.25	43.86	44.72
871	NYSE	CLS	Fri, Dec 14, 2001	44.40	45.30	43.49	43.90
870	NYSE	CLS	Thu, Dec 13, 2001	46.55	46.56	43.50	43.78
869	NYSE	CLS	Wed, Dec 12, 2001	47.45	47.98	45.93	47.77
868	NYSE	CLS	Tue, Dec 11, 2001	45.74	47.50	45.74	47.20
867	NYSE	CLS	Mon, Dec 10, 2001	46.85	47.20	45.70	45.74
866	NYSE	CLS	Fri, Dec 7, 2001	47.50	48.00	46.35	47.40
865	NYSE	CLS	Thu, Dec 6, 2001	48.05	48.39	47.35	48.10
864	NYSE	CLS	Wed, Dec 5, 2001	45.15	48.40	45.15	48.05
863	NYSE	CLS	Tue, Dec 4, 2001	42.10	44.89	42.10	44.60
862	NYSE	CLS	Mon, Dec 3, 2001	41.70	42.45	40.75	41.89
861	NYSE	CLS	Fri, Nov 30, 2001	42.20	43.19	41.44	42.29
860	NYSE	CLS	Thu, Nov 29, 2001	41.87	42.63	40.57	42.20
859	NYSE	CLS	Wed, Nov 28, 2001	41.00	43.25	41.00	41.86
858	NYSE	CLS	Tue, Nov 27, 2001	41.95	43.00	41.00	41.52
857	NYSE	CLS	Mon, Nov 26, 2001	39.90	41.98	39.90	41.95
856	NYSE	CLS	Fri, Nov 23, 2001	39.93	39.98	39.04	39.95
855	NYSE	CLS	Wed, Nov 21, 2001	39.30	40.18	38.22	39.17
854	NYSE	CLS	Tue, Nov 20, 2001	41.95	41.97	39.15	39.30
853	NYSE	CLS	Mon, Nov 19, 2001	40.64	42.55	40.60	42.50
852	NYSE	CLS	Fri, Nov 16, 2001	39.59	40.86	39.51	40.63
851	NYSE	CLS	Thu, Nov 15, 2001	39.76	40.75	39.12	39.50
850	NYSE	CLS	Wed, Nov 14, 2001	40.25	40.85	39.20	40.12
849	NYSE	CLS	Tue, Nov 13, 2001	40.25	40.91	39.42	39.81
848	NYSE	CLS	Mon, Nov 12, 2001	36.50	39.20	36.00	38.94
847	NYSE	CLS	Fri, Nov 9, 2001	38.21	39.00	36.90	37.36
846	NYSE	CLS	Thu, Nov 8, 2001	40.70	41.40	38.00	38.21
845	NYSE	CLS	Wed, Nov 7, 2001	39.45	41.20	39.20	40.28
844	NYSE	CLS	Tue, Nov 6, 2001	38.26	39.99	37.83	39.98
843	NYSE	CLS	Mon, Nov 5, 2001	37.90	39.05	37.75	38.25
842	NYSE	CLS	Fri, Nov 2, 2001	36.50	37.55	35.40	36.99
841	NYSE	CLS	Thu, Nov 1, 2001	35.00	37.03	33.44	36.89
840	NYSE	CLS	Wed, Oct 31, 2001	33.80	35.42	33.80	34.33
839	NYSE	CLS	Tue, Oct 30, 2001	34.15	34.29	32.80	33.15
838	NYSE	CLS	Mon, Oct 29, 2001	38.20	38.20	34.60	34.69
837	NYSE	CLS	Fri, Oct 26, 2001	39.25	40.62	38.00	38.45
836	NYSE	CLS	Thu, Oct 25, 2001	36.80	40.13	36.80	39.99
835	NYSE	CLS	Wed, Oct 24, 2001	37.55	38.65	36.50	38.40
834	NYSE	CLS	Tue, Oct 23, 2001	36.50	38.30	36.10	37.31
833	NYSE	CLS	Mon, Oct 22, 2001	35.60	36.40	34.61	35.75
832	NYSE	CLS	Fri, Oct 19, 2001	33.35	36.20	32.80	35.95
831	NYSE	CLS	Thu, Oct 18, 2001	31.55	33.80	31.50	33.52
830	NYSE	CLS	Wed, Oct 17, 2001	36.48	36.50	33.00	33.40
829	NYSE	CLS	Tue, Oct 16, 2001	34.60	35.24	33.70	34.39
828	NYSE	CLS	Mon, Oct 15, 2001	35.30	35.66	34.00	34.11
827	NYSE	CLS	Fri, Oct 12, 2001	36.00	36.01	34.05	35.81
826	NYSE	CLS	Thu, Oct 11, 2001	34.00	36.48	34.00	36.20
825	NYSE	CLS	Wed, Oct 10, 2001	30.33	33.50	29.52	33.26
824	NYSE	CLS	Tue, Oct 9, 2001	31.80	32.00	29.60	30.23
823	NYSE	CLS	Mon, Oct 8, 2001	30.55	32.50	30.35	31.65
822	NYSE	CLS	Fri, Oct 5, 2001	31.70	32.45	30.52	31.55
821	NYSE	CLS	Thu, Oct 4, 2001	30.10	33.45	29.40	32.77
820	NYSE	CLS	Wed, Oct 3, 2001	26.60	30.50	25.78	29.40
819	NYSE	CLS	Tue, Oct 2, 2001	25.65	26.98	25.65	26.74
818	NYSE	CLS	Mon, Oct 1, 2001	27.20	27.20	25.41	25.87
817	NYSE	CLS	Fri, Sep 28, 2001	25.75	27.30	25.65	27.25
816	NYSE	CLS	Thu, Sep 27, 2001	25.50	26.00	24.10	25.50
815	NYSE	CLS	Wed, Sep 26, 2001	27.10	27.20	25.01	25.35
814	NYSE	CLS	Tue, Sep 25, 2001	27.10	28.30	25.90	26.19
813	NYSE	CLS	Mon, Sep 24, 2001	25.60	27.00	24.60	26.62
812	NYSE	CLS	Fri, Sep 21, 2001	20.80	24.00	20.69	23.77
811	NYSE	CLS	Thu, Sep 20, 2001	23.70	24.28	22.60	22.65
810	NYSE	CLS	Wed, Sep 19, 2001	23.90	24.80	21.82	24.46
809	NYSE	CLS	Tue, Sep 18, 2001	25.50	26.60	23.00	23.02
808	NYSE	CLS	Mon, Sep 17, 2001	25.00	27.70	24.70	25.50
807	NYSE	CLS	Mon, Sep 10, 2001	27.78	29.22	27.00	28.03
806	NYSE	CLS	Fri, Sep 7, 2001	29.20	30.40	27.85	28.00
805	NYSE	CLS	Thu, Sep 6, 2001	29.05	30.40	28.56	29.30
804	NYSE	CLS	Wed, Sep 5, 2001	32.75	32.75	27.60	31.00
803	NYSE	CLS	Tue, Sep 4, 2001	36.27	36.50	32.75	32.76
802	NYSE	CLS	Fri, Aug 31, 2001	36.10	37.05	35.80	36.40
801	NYSE	CLS	Thu, Aug 30, 2001	36.92	37.75	34.34	36.62
800	NYSE	CLS	Wed, Aug 29, 2001	40.00	40.17	36.72	37.76
799	NYSE	CLS	Tue, Aug 28, 2001	41.48	41.48	38.71	38.77
798	NYSE	CLS	Mon, Aug 27, 2001	41.50	41.90	41.06	41.10
797	NYSE	CLS	Fri, Aug 24, 2001	39.20	41.65	39.00	41.48
796	NYSE	CLS	Thu, Aug 23, 2001	38.75	39.84	38.25	38.58
795	NYSE	CLS	Wed, Aug 22, 2001	38.00	39.65	36.57	39.10
794	NYSE	CLS	Tue, Aug 21, 2001	37.65	38.65	36.21	36.55
793	NYSE	CLS	Mon, Aug 20, 2001	39.20	39.35	37.35	37.55
792	NYSE	CLS	Fri, Aug 17, 2001	40.20	40.80	39.11	39.47
791	NYSE	CLS	Thu, Aug 16, 2001	41.25	41.45	40.00	40.54
790	NYSE	CLS	Wed, Aug 15, 2001	45.00	45.48	41.79	42.06
789	NYSE	CLS	Tue, Aug 14, 2001	46.35	46.91	44.84	44.85
788	NYSE	CLS	Mon, Aug 13, 2001	45.65	45.98	44.70	45.75
787	NYSE	CLS	Fri, Aug 10, 2001	45.25	46.15	44.40	45.20
786	NYSE	CLS	Thu, Aug 9, 2001	45.20	46.01	44.55	45.52
785	NYSE	CLS	Wed, Aug 8, 2001	47.16	48.10	45.14	45.16
784	NYSE	CLS	Tue, Aug 7, 2001	47.75	47.95	46.83	47.30
783	NYSE	CLS	Mon, Aug 6, 2001	49.55	49.55	47.61	47.71
782	NYSE	CLS	Fri, Aug 3, 2001	50.90	50.90	49.55	49.65
781	NYSE	CLS	Thu, Aug 2, 2001	50.40	50.94	49.53	50.94
780	NYSE	CLS	Wed, Aug 1, 2001	48.55	49.94	48.40	49.33
779	NYSE	CLS	Tue, Jul 31, 2001	47.98	48.79	47.50	48.25
778	NYSE	CLS	Mon, Jul 30, 2001	48.50	48.78	47.75	47.98
777	NYSE	CLS	Fri, Jul 27, 2001	46.80	48.40	46.34	47.91
776	NYSE	CLS	Thu, Jul 26, 2001	45.37	46.50	43.40	46.25
775	NYSE	CLS	Wed, Jul 25, 2001	43.90	45.73	43.12	45.37
774	NYSE	CLS	Tue, Jul 24, 2001	44.81	45.20	42.80	43.60
773	NYSE	CLS	Mon, Jul 23, 2001	44.50	45.90	43.97	44.81
772	NYSE	CLS	Fri, Jul 20, 2001	42.37	44.80	42.00	44.03
771	NYSE	CLS	Thu, Jul 19, 2001	40.00	45.14	40.00	43.33
770	NYSE	CLS	Wed, Jul 18, 2001	45.20	45.91	39.00	42.10
769	NYSE	CLS	Tue, Jul 17, 2001	43.97	46.10	43.20	45.80
768	NYSE	CLS	Mon, Jul 16, 2001	46.00	46.80	44.20	44.39
767	NYSE	CLS	Fri, Jul 13, 2001	45.27	47.09	44.10	45.45
766	NYSE	CLS	Thu, Jul 12, 2001	44.75	46.95	44.40	46.95
765	NYSE	CLS	Wed, Jul 11, 2001	41.95	42.70	39.90	42.15
764	NYSE	CLS	Tue, Jul 10, 2001	45.50	45.68	41.20	41.20
763	NYSE	CLS	Mon, Jul 9, 2001	45.00	46.19	43.62	44.40
762	NYSE	CLS	Fri, Jul 6, 2001	47.05	47.06	43.81	44.23
761	NYSE	CLS	Thu, Jul 5, 2001	48.89	48.93	47.16	47.42
760	NYSE	CLS	Tue, Jul 3, 2001	49.00	49.48	48.41	48.89
759	NYSE	CLS	Mon, Jul 2, 2001	50.50	50.50	48.97	49.16
758	NYSE	CLS	Fri, Jun 29, 2001	49.22	51.72	48.90	51.50
757	NYSE	CLS	Thu, Jun 28, 2001	46.21	50.02	46.21	49.36
756	NYSE	CLS	Wed, Jun 27, 2001	44.86	46.70	44.44	46.21
755	NYSE	CLS	Tue, Jun 26, 2001	43.50	45.61	43.03	44.85
754	NYSE	CLS	Mon, Jun 25, 2001	44.14	44.73	42.05	44.27
753	NYSE	CLS	Fri, Jun 22, 2001	43.00	44.75	42.60	44.14
752	NYSE	CLS	Thu, Jun 21, 2001	40.06	43.40	39.52	43.00
751	NYSE	CLS	Wed, Jun 20, 2001	38.60	40.50	38.50	40.06
750	NYSE	CLS	Tue, Jun 19, 2001	41.00	41.30	39.30	39.50
749	NYSE	CLS	Mon, Jun 18, 2001	41.25	42.20	39.00	39.21
748	NYSE	CLS	Fri, Jun 15, 2001	41.05	42.40	40.02	41.00
747	NYSE	CLS	Thu, Jun 14, 2001	44.65	45.20	41.90	42.60
746	NYSE	CLS	Wed, Jun 13, 2001	48.93	49.34	45.71	45.71
745	NYSE	CLS	Tue, Jun 12, 2001	47.00	49.20	45.81	48.92
744	NYSE	CLS	Mon, Jun 11, 2001	50.20	50.50	48.10	48.60
743	NYSE	CLS	Fri, Jun 8, 2001	54.70	55.14	52.01	52.10
742	NYSE	CLS	Thu, Jun 7, 2001	52.50	55.48	52.30	55.19
741	NYSE	CLS	Wed, Jun 6, 2001	54.50	56.00	52.40	52.74
740	NYSE	CLS	Tue, Jun 5, 2001	51.95	54.60	51.95	54.20
739	NYSE	CLS	Mon, Jun 4, 2001	51.50	52.30	50.75	51.26
738	NYSE	CLS	Fri, Jun 1, 2001	51.00	51.63	50.10	51.45
737	NYSE	CLS	Thu, May 31, 2001	48.76	50.80	48.63	50.00
736	NYSE	CLS	Wed, May 30, 2001	51.00	51.01	47.35	48.84
735	NYSE	CLS	Tue, May 29, 2001	55.10	55.45	52.82	53.81
734	NYSE	CLS	Fri, May 25, 2001	56.55	56.68	55.30	55.91
733	NYSE	CLS	Thu, May 24, 2001	56.50	56.90	55.40	56.55
732	NYSE	CLS	Wed, May 23, 2001	57.00	57.66	56.50	56.50
731	NYSE	CLS	Tue, May 22, 2001	62.85	63.20	60.90	61.21
730	NYSE	CLS	Mon, May 21, 2001	56.40	63.25	56.38	63.01
729	NYSE	CLS	Fri, May 18, 2001	55.85	56.68	55.25	55.85
728	NYSE	CLS	Thu, May 17, 2001	52.90	56.36	52.80	55.85
727	NYSE	CLS	Wed, May 16, 2001	50.65	52.90	49.00	52.90
726	NYSE	CLS	Tue, May 15, 2001	50.50	52.00	50.05	51.85
725	NYSE	CLS	Mon, May 14, 2001	52.45	52.45	49.90	50.34
724	NYSE	CLS	Fri, May 11, 2001	53.65	53.68	52.01	52.43
723	NYSE	CLS	Thu, May 10, 2001	55.25	57.12	53.00	53.24
722	NYSE	CLS	Wed, May 9, 2001	52.00	55.20	51.85	54.63
721	NYSE	CLS	Tue, May 8, 2001	54.50	55.30	53.09	53.53
720	NYSE	CLS	Mon, May 7, 2001	54.05	55.00	53.55	53.85
719	NYSE	CLS	Fri, May 4, 2001	53.05	55.75	52.00	54.00
718	NYSE	CLS	Thu, May 3, 2001	53.70	55.70	53.50	54.30
717	NYSE	CLS	Wed, May 2, 2001	54.25	57.50	53.82	55.70
716	NYSE	CLS	Tue, May 1, 2001	50.05	53.00	49.20	52.71
715	NYSE	CLS	Mon, Apr 30, 2001	48.15	51.65	48.10	51.10
714	NYSE	CLS	Fri, Apr 27, 2001	48.50	49.72	46.35	48.15
713	NYSE	CLS	Thu, Apr 26, 2001	46.60	48.48	46.50	48.10
712	NYSE	CLS	Wed, Apr 25, 2001	41.90	46.75	41.70	46.40
711	NYSE	CLS	Tue, Apr 24, 2001	42.20	44.35	41.57	41.90
710	NYSE	CLS	Mon, Apr 23, 2001	44.75	44.75	42.35	42.36
709	NYSE	CLS	Fri, Apr 20, 2001	48.00	49.30	45.90	46.00
708	NYSE	CLS	Thu, Apr 19, 2001	43.50	50.00	43.40	50.00
707	NYSE	CLS	Wed, Apr 18, 2001	38.10	44.87	37.15	43.00
706	NYSE	CLS	Tue, Apr 17, 2001	32.19	34.20	31.50	33.33
705	NYSE	CLS	Mon, Apr 16, 2001	33.50	33.51	30.80	32.19
704	NYSE	CLS	Thu, Apr 12, 2001	29.60	34.90	29.30	34.45
703	NYSE	CLS	Wed, Apr 11, 2001	31.99	32.85	30.10	30.71
702	NYSE	CLS	Tue, Apr 10, 2001	26.00	28.73	25.80	28.33
701	NYSE	CLS	Mon, Apr 9, 2001	25.95	26.70	24.00	24.95
700	NYSE	CLS	Fri, Apr 6, 2001	27.50	27.60	24.75	24.91
699	NYSE	CLS	Thu, Apr 5, 2001	25.50	29.20	25.06	28.85
698	NYSE	CLS	Wed, Apr 4, 2001	24.60	25.57	24.25	24.30
697	NYSE	CLS	Tue, Apr 3, 2001	26.70	26.75	24.60	24.60
696	NYSE	CLS	Mon, Apr 2, 2001	27.35	27.72	26.07	26.40
695	NYSE	CLS	Fri, Mar 30, 2001	27.50	27.93	25.80	27.58
694	NYSE	CLS	Thu, Mar 29, 2001	29.40	29.50	26.70	27.50
693	NYSE	CLS	Wed, Mar 28, 2001	31.15	31.40	29.37	29.70
692	NYSE	CLS	Tue, Mar 27, 2001	33.75	35.00	32.05	32.78
691	NYSE	CLS	Mon, Mar 26, 2001	34.90	35.99	34.34	34.50
690	NYSE	CLS	Fri, Mar 23, 2001	34.90	34.90	33.32	34.36
689	NYSE	CLS	Thu, Mar 22, 2001	28.20	32.30	28.00	32.30
688	NYSE	CLS	Wed, Mar 21, 2001	30.80	31.39	27.30	28.20
687	NYSE	CLS	Tue, Mar 20, 2001	35.00	35.52	30.75	30.75
686	NYSE	CLS	Mon, Mar 19, 2001	35.70	38.03	33.90	37.65
685	NYSE	CLS	Fri, Mar 16, 2001	39.00	39.97	34.25	34.25
684	NYSE	CLS	Thu, Mar 15, 2001	41.80	43.00	39.00	39.87
683	NYSE	CLS	Wed, Mar 14, 2001	40.00	42.75	38.51	41.71
682	NYSE	CLS	Tue, Mar 13, 2001	42.65	43.75	40.25	41.95
681	NYSE	CLS	Mon, Mar 12, 2001	40.75	44.56	40.75	41.65
680	NYSE	CLS	Fri, Mar 9, 2001	47.00	47.00	43.89	43.95
679	NYSE	CLS	Thu, Mar 8, 2001	51.80	52.18	47.80	48.65
678	NYSE	CLS	Wed, Mar 7, 2001	51.30	53.75	51.30	52.72
677	NYSE	CLS	Tue, Mar 6, 2001	46.40	50.85	46.40	49.60
676	NYSE	CLS	Mon, Mar 5, 2001	45.70	47.19	44.25	45.00
675	NYSE	CLS	Fri, Mar 2, 2001	43.80	46.20	41.00	45.30
674	NYSE	CLS	Thu, Mar 1, 2001	47.32	47.32	40.60	44.52
673	NYSE	CLS	Wed, Feb 28, 2001	49.50	51.60	46.80	49.00
672	NYSE	CLS	Tue, Feb 27, 2001	53.00	53.30	49.76	49.81
671	NYSE	CLS	Mon, Feb 26, 2001	53.50	54.20	52.29	53.85
670	NYSE	CLS	Fri, Feb 23, 2001	52.00	52.80	49.37	51.90
669	NYSE	CLS	Thu, Feb 22, 2001	53.40	55.40	49.40	54.30
668	NYSE	CLS	Wed, Feb 21, 2001	54.80	56.80	52.10	52.45
667	NYSE	CLS	Tue, Feb 20, 2001	60.40	60.40	53.38	56.05
666	NYSE	CLS	Fri, Feb 16, 2001	61.00	63.00	57.00	60.40
665	NYSE	CLS	Thu, Feb 15, 2001	67.00	70.51	66.16	70.40
664	NYSE	CLS	Wed, Feb 14, 2001	63.10	66.50	60.70	65.90
663	NYSE	CLS	Tue, Feb 13, 2001	64.95	66.30	63.39	63.60
662	NYSE	CLS	Mon, Feb 12, 2001	60.10	64.05	60.10	63.00
661	NYSE	CLS	Fri, Feb 9, 2001	64.70	64.70	60.25	60.80
660	NYSE	CLS	Thu, Feb 8, 2001	66.90	67.95	64.78	64.82
659	NYSE	CLS	Wed, Feb 7, 2001	67.60	67.75	64.51	66.10
658	NYSE	CLS	Tue, Feb 6, 2001	72.25	72.99	68.50	69.25
657	NYSE	CLS	Mon, Feb 5, 2001	71.50	73.14	70.84	73.04
656	NYSE	CLS	Fri, Feb 2, 2001	75.65	75.98	71.50	72.60
655	NYSE	CLS	Thu, Feb 1, 2001	72.75	76.40	72.00	74.90
654	NYSE	CLS	Wed, Jan 31, 2001	71.00	73.40	66.00	66.05
653	NYSE	CLS	Tue, Jan 30, 2001	72.30	73.95	68.70	71.10
652	NYSE	CLS	Mon, Jan 29, 2001	68.30	72.75	67.70	72.30
651	NYSE	CLS	Fri, Jan 26, 2001	64.63	68.75	63.00	68.50
650	NYSE	CLS	Thu, Jan 25, 2001	71.00	71.00	66.19	66.56
649	NYSE	CLS	Wed, Jan 24, 2001	72.38	73.44	70.94	71.56
648	NYSE	CLS	Tue, Jan 23, 2001	69.38	73.50	68.50	73.38
647	NYSE	CLS	Mon, Jan 22, 2001	69.00	71.75	68.75	69.88
646	NYSE	CLS	Fri, Jan 19, 2001	70.50	71.69	67.56	70.06
645	NYSE	CLS	Thu, Jan 18, 2001	64.75	69.88	63.75	69.88
644	NYSE	CLS	Wed, Jan 17, 2001	62.00	65.00	62.00	64.56
643	NYSE	CLS	Tue, Jan 16, 2001	61.63	61.94	59.38	60.88
642	NYSE	CLS	Fri, Jan 12, 2001	60.06	63.00	59.13	61.06
641	NYSE	CLS	Thu, Jan 11, 2001	53.56	60.94	53.22	60.06
640	NYSE	CLS	Wed, Jan 10, 2001	53.13	54.69	52.50	53.81
639	NYSE	CLS	Tue, Jan 9, 2001	52.00	55.25	51.38	53.75
638	NYSE	CLS	Mon, Jan 8, 2001	54.00	54.06	50.19	53.50
637	NYSE	CLS	Fri, Jan 5, 2001	57.19	57.25	53.69	54.44
636	NYSE	CLS	Thu, Jan 4, 2001	57.00	58.81	56.88	57.19
635	NYSE	CLS	Wed, Jan 3, 2001	48.38	56.75	46.13	56.44
634	NYSE	CLS	Tue, Jan 2, 2001	53.63	54.00	49.25	49.56
633	NYSE	CLS	Fri, Dec 29, 2000	54.69	56.00	53.13	54.25
632	NYSE	CLS	Thu, Dec 28, 2000	52.94	55.25	52.38	54.81
631	NYSE	CLS	Wed, Dec 27, 2000	49.69	53.94	49.63	53.31
630	NYSE	CLS	Tue, Dec 26, 2000	51.00	51.50	48.75	49.69
629	NYSE	CLS	Fri, Dec 22, 2000	48.06	51.00	47.88	51.00
628	NYSE	CLS	Thu, Dec 21, 2000	47.50	48.50	46.06	46.69
627	NYSE	CLS	Wed, Dec 20, 2000	50.00	50.81	45.94	46.50
626	NYSE	CLS	Tue, Dec 19, 2000	54.00	58.38	52.38	52.75
625	NYSE	CLS	Mon, Dec 18, 2000	54.31	55.69	52.88	53.50
624	NYSE	CLS	Fri, Dec 15, 2000	57.25	57.63	52.50	53.69
623	NYSE	CLS	Thu, Dec 14, 2000	59.19	62.50	57.00	57.25
622	NYSE	CLS	Wed, Dec 13, 2000	64.13	65.00	58.00	58.63
621	NYSE	CLS	Tue, Dec 12, 2000	69.31	69.50	63.38	63.63
620	NYSE	CLS	Mon, Dec 11, 2000	67.50	72.38	66.75	69.50
619	NYSE	CLS	Fri, Dec 8, 2000	65.50	68.69	65.00	67.50
618	NYSE	CLS	Thu, Dec 7, 2000	61.00	65.13	60.31	64.38
617	NYSE	CLS	Wed, Dec 6, 2000	62.50	66.38	61.50	62.81
616	NYSE	CLS	Tue, Dec 5, 2000	58.00	59.94	57.63	59.63
615	NYSE	CLS	Mon, Dec 4, 2000	57.88	60.00	55.44	56.19
614	NYSE	CLS	Fri, Dec 1, 2000	53.50	59.00	53.50	58.81
613	NYSE	CLS	Thu, Nov 30, 2000	58.88	58.94	51.00	52.13
612	NYSE	CLS	Wed, Nov 29, 2000	60.00	60.88	59.56	60.50
611	NYSE	CLS	Tue, Nov 28, 2000	61.75	62.25	59.75	60.19
610	NYSE	CLS	Mon, Nov 27, 2000	62.19	63.00	61.63	62.00
609	NYSE	CLS	Fri, Nov 24, 2000	57.06	61.38	57.06	60.56
608	NYSE	CLS	Wed, Nov 22, 2000	57.25	59.19	55.50	57.06
607	NYSE	CLS	Tue, Nov 21, 2000	60.00	60.31	57.81	58.63
606	NYSE	CLS	Mon, Nov 20, 2000	61.75	62.69	59.63	60.00
605	NYSE	CLS	Fri, Nov 17, 2000	60.81	64.31	60.81	63.44
604	NYSE	CLS	Thu, Nov 16, 2000	62.75	63.63	60.50	61.31
603	NYSE	CLS	Wed, Nov 15, 2000	61.50	65.56	61.25	64.63
602	NYSE	CLS	Tue, Nov 14, 2000	60.00	64.00	60.00	62.56
601	NYSE	CLS	Mon, Nov 13, 2000	53.13	59.81	53.06	59.25
600	NYSE	CLS	Fri, Nov 10, 2000	54.63	54.94	53.00	54.75
599	NYSE	CLS	Thu, Nov 9, 2000	59.88	59.88	52.69	55.50
598	NYSE	CLS	Wed, Nov 8, 2000	65.00	65.38	58.38	59.69
597	NYSE	CLS	Tue, Nov 7, 2000	69.81	70.00	63.50	65.00
596	NYSE	CLS	Mon, Nov 6, 2000	71.94	71.94	68.13	69.81
595	NYSE	CLS	Fri, Nov 3, 2000	72.25	72.94	70.25	71.00
594	NYSE	CLS	Thu, Nov 2, 2000	71.81	74.69	71.75	72.50
593	NYSE	CLS	Wed, Nov 1, 2000	71.38	74.75	71.00	71.63
592	NYSE	CLS	Tue, Oct 31, 2000	68.94	73.00	67.31	71.88
591	NYSE	CLS	Mon, Oct 30, 2000	71.00	71.69	67.44	68.50
590	NYSE	CLS	Fri, Oct 27, 2000	72.00	72.75	69.38	71.06
589	NYSE	CLS	Thu, Oct 26, 2000	72.88	72.94	64.00	71.00
588	NYSE	CLS	Wed, Oct 25, 2000	75.50	77.38	72.69	73.13
587	NYSE	CLS	Tue, Oct 24, 2000	82.13	84.63	80.25	80.69
586	NYSE	CLS	Mon, Oct 23, 2000	84.06	84.75	81.19	81.50
585	NYSE	CLS	Fri, Oct 20, 2000	78.25	84.63	77.75	84.50
584	NYSE	CLS	Thu, Oct 19, 2000	78.00	79.38	75.50	78.94
583	NYSE	CLS	Wed, Oct 18, 2000	65.75	72.00	63.25	71.38
582	NYSE	CLS	Tue, Oct 17, 2000	70.19	71.50	66.88	67.38
581	NYSE	CLS	Mon, Oct 16, 2000	67.75	71.25	67.75	70.19
580	NYSE	CLS	Fri, Oct 13, 2000	62.50	67.88	62.50	67.50
579	NYSE	CLS	Thu, Oct 12, 2000	65.00	65.69	62.81	63.31
578	NYSE	CLS	Wed, Oct 11, 2000	61.56	65.00	59.06	65.00
577	NYSE	CLS	Tue, Oct 10, 2000	62.75	64.75	62.75	63.50
576	NYSE	CLS	Mon, Oct 9, 2000	67.44	67.44	62.56	64.69
575	NYSE	CLS	Fri, Oct 6, 2000	69.50	69.69	65.69	67.44
574	NYSE	CLS	Thu, Oct 5, 2000	72.00	72.06	69.00	69.25
573	NYSE	CLS	Wed, Oct 4, 2000	69.94	72.38	67.25	72.00
572	NYSE	CLS	Tue, Oct 3, 2000	73.00	74.63	69.75	69.94
571	NYSE	CLS	Mon, Oct 2, 2000	69.25	70.75	69.00	70.50
570	NYSE	CLS	Fri, Sep 29, 2000	72.94	72.94	68.63	69.25
569	NYSE	CLS	Thu, Sep 28, 2000	75.56	76.06	72.25	72.94
568	NYSE	CLS	Wed, Sep 27, 2000	79.00	79.13	74.00	74.00
567	NYSE	CLS	Tue, Sep 26, 2000	79.63	80.38	77.75	78.00
566	NYSE	CLS	Mon, Sep 25, 2000	81.00	81.00	78.25	79.31
565	NYSE	CLS	Fri, Sep 22, 2000	81.00	82.25	77.00	78.88
564	NYSE	CLS	Thu, Sep 21, 2000	81.00	83.50	81.00	82.75
563	NYSE	CLS	Wed, Sep 20, 2000	77.44	82.50	76.94	82.31
562	NYSE	CLS	Tue, Sep 19, 2000	74.50	77.63	74.13	77.25
561	NYSE	CLS	Mon, Sep 18, 2000	77.63	78.38	74.13	74.13
560	NYSE	CLS	Fri, Sep 15, 2000	76.44	78.69	75.75	77.56
559	NYSE	CLS	Thu, Sep 14, 2000	74.25	77.44	74.13	76.75
558	NYSE	CLS	Wed, Sep 13, 2000	75.75	75.75	72.00	72.75
557	NYSE	CLS	Tue, Sep 12, 2000	79.75	80.81	74.56	75.69
556	NYSE	CLS	Mon, Sep 11, 2000	81.50	81.75	78.50	79.63
555	NYSE	CLS	Fri, Sep 8, 2000	84.06	87.88	80.88	81.81
554	NYSE	CLS	Thu, Sep 7, 2000	84.00	84.25	81.25	83.88
553	NYSE	CLS	Wed, Sep 6, 2000	85.00	85.88	82.00	82.00
552	NYSE	CLS	Tue, Sep 5, 2000	81.25	84.69	80.13	84.00
551	NYSE	CLS	Fri, Sep 1, 2000	80.44	81.38	79.31	81.38
550	NYSE	CLS	Thu, Aug 31, 2000	76.63	79.31	76.13	78.02
549	NYSE	CLS	Wed, Aug 30, 2000	77.94	78.88	75.63	76.63
548	NYSE	CLS	Tue, Aug 29, 2000	80.06	80.06	76.63	78.31
547	NYSE	CLS	Mon, Aug 28, 2000	79.94	82.13	79.13	80.56
546	NYSE	CLS	Fri, Aug 25, 2000	77.94	80.63	77.31	79.75
545	NYSE	CLS	Thu, Aug 24, 2000	76.69	77.94	76.63	77.94
544	NYSE	CLS	Wed, Aug 23, 2000	73.44	76.69	72.25	76.63
543	NYSE	CLS	Tue, Aug 22, 2000	72.69	74.75	72.25	73.13
542	NYSE	CLS	Mon, Aug 21, 2000	71.94	73.44	71.50	72.06
541	NYSE	CLS	Fri, Aug 18, 2000	73.50	75.44	69.75	70.75
540	NYSE	CLS	Thu, Aug 17, 2000	68.63	73.50	68.63	73.50
539	NYSE	CLS	Wed, Aug 16, 2000	68.00	70.00	68.00	69.13
538	NYSE	CLS	Tue, Aug 15, 2000	67.94	69.06	67.25	68.00
537	NYSE	CLS	Mon, Aug 14, 2000	66.75	67.94	66.56	67.94
536	NYSE	CLS	Fri, Aug 11, 2000	65.94	66.19	65.31	66.00
535	NYSE	CLS	Thu, Aug 10, 2000	68.13	68.19	64.88	66.00
534	NYSE	CLS	Wed, Aug 9, 2000	69.88	70.44	67.31	68.50
533	NYSE	CLS	Tue, Aug 8, 2000	67.00	69.50	66.13	68.81
532	NYSE	CLS	Mon, Aug 7, 2000	64.44	67.94	64.06	67.13
531	NYSE	CLS	Fri, Aug 4, 2000	65.00	66.38	63.69	63.81
530	NYSE	CLS	Thu, Aug 3, 2000	64.00	64.75	62.69	64.31
529	NYSE	CLS	Wed, Aug 2, 2000	63.13	66.69	63.13	66.38
528	NYSE	CLS	Tue, Aug 1, 2000	62.69	64.00	61.56	63.00
527	NYSE	CLS	Mon, Jul 31, 2000	62.06	62.94	60.81	62.56
526	NYSE	CLS	Fri, Jul 28, 2000	64.50	65.00	61.50	61.94
525	NYSE	CLS	Thu, Jul 27, 2000	63.69	65.38	63.06	63.63
524	NYSE	CLS	Wed, Jul 26, 2000	62.50	65.69	61.75	63.50
523	NYSE	CLS	Tue, Jul 25, 2000	67.25	68.00	63.00	63.00
522	NYSE	CLS	Mon, Jul 24, 2000	69.63	69.63	67.00	67.31
521	NYSE	CLS	Fri, Jul 21, 2000	70.63	70.94	67.63	69.63
520	NYSE	CLS	Thu, Jul 20, 2000	64.75	75.00	64.63	71.75
519	NYSE	CLS	Wed, Jul 19, 2000	60.88	61.13	58.25	60.00
518	NYSE	CLS	Tue, Jul 18, 2000	61.75	62.88	60.50	60.81
517	NYSE	CLS	Mon, Jul 17, 2000	62.75	62.75	60.31	62.38
516	NYSE	CLS	Fri, Jul 14, 2000	59.50	61.88	59.19	60.69
515	NYSE	CLS	Thu, Jul 13, 2000	58.00	58.75	54.20	58.63
514	NYSE	CLS	Wed, Jul 12, 2000	52.13	53.25	51.56	52.00
513	NYSE	CLS	Tue, Jul 11, 2000	50.94	52.50	50.75	51.75
512	NYSE	CLS	Mon, Jul 10, 2000	50.94	51.50	50.50	51.00
511	NYSE	CLS	Fri, Jul 7, 2000	49.25	51.00	49.00	50.88
510	NYSE	CLS	Thu, Jul 6, 2000	48.94	49.38	47.81	48.69
509	NYSE	CLS	Wed, Jul 5, 2000	50.75	50.75	48.56	48.88
508	NYSE	CLS	Mon, Jul 3, 2000	49.69	51.38	49.38	51.25
507	NYSE	CLS	Fri, Jun 30, 2000	48.50	50.00	48.50	49.00
506	NYSE	CLS	Thu, Jun 29, 2000	50.69	50.69	47.94	48.50
505	NYSE	CLS	Wed, Jun 28, 2000	51.81	52.00	50.75	50.94
504	NYSE	CLS	Tue, Jun 27, 2000	53.56	53.94	51.75	51.75
503	NYSE	CLS	Mon, Jun 26, 2000	51.81	54.06	51.81	53.50
502	NYSE	CLS	Fri, Jun 23, 2000	52.00	52.69	51.06	51.94
501	NYSE	CLS	Thu, Jun 22, 2000	53.25	53.63	51.75	52.06
500	NYSE	CLS	Wed, Jun 21, 2000	51.56	53.38	51.50	53.06
499	NYSE	CLS	Tue, Jun 20, 2000	50.88	53.06	50.88	52.69
498	NYSE	CLS	Mon, Jun 19, 2000	49.75	50.94	49.56	50.94
497	NYSE	CLS	Fri, Jun 16, 2000	49.88	50.44	49.69	49.88
496	NYSE	CLS	Thu, Jun 15, 2000	49.00	49.88	48.06	49.75
495	NYSE	CLS	Wed, Jun 14, 2000	48.63	49.63	48.00	49.00
494	NYSE	CLS	Tue, Jun 13, 2000	47.38	48.63	46.81	47.94
493	NYSE	CLS	Mon, Jun 12, 2000	48.00	48.25	46.81	47.50
492	NYSE	CLS	Fri, Jun 9, 2000	47.00	48.31	46.38	47.81
491	NYSE	CLS	Thu, Jun 8, 2000	47.50	47.50	45.94	46.00
490	NYSE	CLS	Wed, Jun 7, 2000	47.75	48.31	47.06	47.31
489	NYSE	CLS	Tue, Jun 6, 2000	49.94	50.00	48.06	48.75
488	NYSE	CLS	Mon, Jun 5, 2000	49.50	50.75	49.25	49.94
487	NYSE	CLS	Fri, Jun 2, 2000	50.63	51.00	50.13	50.63
486	NYSE	CLS	Thu, Jun 1, 2000	46.44	48.13	46.44	48.00
485	NYSE	CLS	Wed, May 31, 2000	43.63	47.44	43.44	46.56
484	NYSE	CLS	Tue, May 30, 2000	41.50	43.88	41.50	43.38
483	NYSE	CLS	Fri, May 26, 2000	40.75	41.19	39.69	40.00
482	NYSE	CLS	Thu, May 25, 2000	39.50	42.25	39.50	41.19
481	NYSE	CLS	Wed, May 24, 2000	38.75	39.25	37.00	38.00
480	NYSE	CLS	Tue, May 23, 2000	39.88	41.56	38.25	38.50
479	NYSE	CLS	Mon, May 22, 2000	42.75	42.75	37.00	39.63
478	NYSE	CLS	Fri, May 19, 2000	43.25	45.06	42.94	43.00
477	NYSE	CLS	Thu, May 18, 2000	44.00	44.38	42.81	43.25
476	NYSE	CLS	Wed, May 17, 2000	44.25	44.25	42.75	43.94
475	NYSE	CLS	Tue, May 16, 2000	45.75	46.25	44.38	45.00
474	NYSE	CLS	Mon, May 15, 2000	45.38	45.63	44.00	44.94
473	NYSE	CLS	Fri, May 12, 2000	44.25	46.13	44.25	44.94
472	NYSE	CLS	Thu, May 11, 2000	43.88	44.63	42.88	43.56
471	NYSE	CLS	Wed, May 10, 2000	44.50	44.69	41.81	43.00
470	NYSE	CLS	Tue, May 9, 2000	47.88	48.38	44.25	46.00
469	NYSE	CLS	Mon, May 8, 2000	48.00	48.00	46.19	47.63
468	NYSE	CLS	Fri, May 5, 2000	46.38	48.50	46.38	48.31
467	NYSE	CLS	Thu, May 4, 2000	47.50	48.00	45.63	46.81
466	NYSE	CLS	Wed, May 3, 2000	50.50	51.00	47.00	47.00
465	NYSE	CLS	Tue, May 2, 2000	52.13	53.31	51.13	51.63
464	NYSE	CLS	Mon, May 1, 2000	54.00	54.38	51.19	52.56
463	NYSE	CLS	Fri, Apr 28, 2000	53.38	54.81	53.19	54.56
462	NYSE	CLS	Thu, Apr 27, 2000	51.13	53.38	51.13	52.88
461	NYSE	CLS	Wed, Apr 26, 2000	52.44	53.63	51.13	52.81
460	NYSE	CLS	Tue, Apr 25, 2000	52.00	53.00	51.75	52.44
459	NYSE	CLS	Mon, Apr 24, 2000	49.94	50.38	48.00	49.94
458	NYSE	CLS	Thu, Apr 20, 2000	49.75	50.44	49.44	49.81
457	NYSE	CLS	Wed, Apr 19, 2000	47.38	51.19	47.31	49.13
456	NYSE	CLS	Tue, Apr 18, 2000	44.63	47.13	44.63	46.75
455	NYSE	CLS	Mon, Apr 17, 2000	41.13	44.94	41.00	44.56
454	NYSE	CLS	Fri, Apr 14, 2000	45.00	45.75	41.00	41.00
453	NYSE	CLS	Thu, Apr 13, 2000	45.25	47.50	44.38	46.63
452	NYSE	CLS	Wed, Apr 12, 2000	48.75	49.13	45.56	46.25
451	NYSE	CLS	Tue, Apr 11, 2000	48.00	49.38	46.75	48.63
450	NYSE	CLS	Mon, Apr 10, 2000	51.13	51.50	49.44	49.88
449	NYSE	CLS	Fri, Apr 7, 2000	49.75	51.06	49.69	50.06
448	NYSE	CLS	Thu, Apr 6, 2000	50.00	51.50	48.94	49.50
447	NYSE	CLS	Wed, Apr 5, 2000	45.25	50.00	45.25	48.75
446	NYSE	CLS	Tue, Apr 4, 2000	50.63	50.69	42.75	47.63
445	NYSE	CLS	Mon, Apr 3, 2000	52.81	53.13	50.75	50.88
444	NYSE	CLS	Fri, Mar 31, 2000	52.75	53.50	50.50	53.06
443	NYSE	CLS	Thu, Mar 30, 2000	55.00	55.75	51.44	51.94
442	NYSE	CLS	Wed, Mar 29, 2000	57.00	57.50	53.75	56.00
441	NYSE	CLS	Tue, Mar 28, 2000	56.75	58.50	56.38	57.13
440	NYSE	CLS	Mon, Mar 27, 2000	53.00	57.19	53.00	57.19
439	NYSE	CLS	Fri, Mar 24, 2000	56.00	56.50	53.00	53.00
438	NYSE	CLS	Thu, Mar 23, 2000	56.25	56.88	56.00	56.25
437	NYSE	CLS	Wed, Mar 22, 2000	56.38	57.25	55.06	56.50
436	NYSE	CLS	Tue, Mar 21, 2000	57.00	57.00	53.50	56.13
435	NYSE	CLS	Mon, Mar 20, 2000	59.94	62.25	57.00	57.00
434	NYSE	CLS	Fri, Mar 17, 2000	54.63	60.63	54.63	60.06
433	NYSE	CLS	Thu, Mar 16, 2000	53.00	55.00	51.88	54.94
432	NYSE	CLS	Wed, Mar 15, 2000	51.69	52.69	50.69	52.50
431	NYSE	CLS	Tue, Mar 14, 2000	51.94	53.00	50.50	51.81
430	NYSE	CLS	Mon, Mar 13, 2000	49.25	51.00	49.25	50.38
429	NYSE	CLS	Fri, Mar 10, 2000	50.38	52.25	49.56	51.94
428	NYSE	CLS	Thu, Mar 9, 2000	48.75	50.75	48.13	50.00
427	NYSE	CLS	Wed, Mar 8, 2000	49.00	49.25	47.38	48.63
426	NYSE	CLS	Tue, Mar 7, 2000	49.00	50.25	46.88	47.69
425	NYSE	CLS	Mon, Mar 6, 2000	48.81	49.75	48.00	49.00
424	NYSE	CLS	Fri, Mar 3, 2000	49.94	49.94	47.88	49.50
423	NYSE	CLS	Thu, Mar 2, 2000	46.25	53.25	46.25	49.94
422	NYSE	CLS	Wed, Mar 1, 2000	46.19	46.31	44.56	45.63
421	NYSE	CLS	Tue, Feb 29, 2000	47.00	47.81	46.00	46.19
420	NYSE	CLS	Mon, Feb 28, 2000	47.00	47.50	46.63	46.94
419	NYSE	CLS	Fri, Feb 25, 2000	45.44	47.00	45.38	46.44
418	NYSE	CLS	Thu, Feb 24, 2000	45.50	47.00	44.81	45.25
417	NYSE	CLS	Wed, Feb 23, 2000	43.94	45.50	43.94	45.50
416	NYSE	CLS	Tue, Feb 22, 2000	45.94	45.94	43.50	43.69
415	NYSE	CLS	Fri, Feb 18, 2000	47.81	48.44	46.75	47.44
414	NYSE	CLS	Thu, Feb 17, 2000	45.44	47.88	45.44	47.81
413	NYSE	CLS	Wed, Feb 16, 2000	44.50	45.81	44.50	45.44
412	NYSE	CLS	Tue, Feb 15, 2000	43.38	44.88	40.50	44.00
411	NYSE	CLS	Mon, Feb 14, 2000	47.88	48.19	43.00	43.63
410	NYSE	CLS	Fri, Feb 11, 2000	49.25	51.69	47.38	48.50
409	NYSE	CLS	Thu, Feb 10, 2000	54.00	54.00	47.94	49.06
408	NYSE	CLS	Wed, Feb 9, 2000	53.75	55.44	51.56	52.75
407	NYSE	CLS	Tue, Feb 8, 2000	53.00	54.69	51.75	53.38
406	NYSE	CLS	Mon, Feb 7, 2000	51.38	51.38	49.75	51.19
405	NYSE	CLS	Fri, Feb 4, 2000	49.75	49.81	46.75	49.50
404	NYSE	CLS	Thu, Feb 3, 2000	48.00	50.94	47.88	50.38
403	NYSE	CLS	Wed, Feb 2, 2000	43.13	46.44	43.13	46.44
402	NYSE	CLS	Tue, Feb 1, 2000	41.94	42.31	41.06	42.25
401	NYSE	CLS	Mon, Jan 31, 2000	39.00	40.50	38.88	40.06
400	NYSE	CLS	Fri, Jan 28, 2000	38.75	39.94	37.81	39.59
399	NYSE	CLS	Thu, Jan 27, 2000	39.50	39.88	35.50	37.56
398	NYSE	CLS	Wed, Jan 26, 2000	41.38	42.00	39.50	39.50
397	NYSE	CLS	Tue, Jan 25, 2000	43.50	43.50	40.25	41.13
396	NYSE	CLS	Mon, Jan 24, 2000	46.13	46.25	43.56	43.63
395	NYSE	CLS	Fri, Jan 21, 2000	46.00	46.94	45.25	45.63
394	NYSE	CLS	Thu, Jan 20, 2000	44.50	45.44	43.38	45.06
393	NYSE	CLS	Wed, Jan 19, 2000	46.00	46.00	42.50	44.50
392	NYSE	CLS	Tue, Jan 18, 2000	46.13	46.38	44.81	45.69
391	NYSE	CLS	Fri, Jan 14, 2000	48.00	48.00	47.00	47.00
390	NYSE	CLS	Thu, Jan 13, 2000	49.25	49.25	46.63	47.13
389	NYSE	CLS	Wed, Jan 12, 2000	47.50	48.50	46.38	46.81
388	NYSE	CLS	Tue, Jan 11, 2000	49.75	50.00	45.81	46.81
387	NYSE	CLS	Mon, Jan 10, 2000	46.00	49.81	46.00	49.63
386	NYSE	CLS	Fri, Jan 7, 2000	43.88	46.00	43.50	46.00
385	NYSE	CLS	Thu, Jan 6, 2000	43.25	44.75	43.25	43.88
384	NYSE	CLS	Wed, Jan 5, 2000	46.25	47.00	41.25	43.75
383	NYSE	CLS	Tue, Jan 4, 2000	52.00	52.44	46.81	47.13
382	NYSE	CLS	Mon, Jan 3, 2000	56.00	57.00	51.38	53.25
381	NYSE	CLS	Fri, Dec 31, 1999	54.75	55.75	54.75	55.50
380	NYSE	CLS	Thu, Dec 30, 1999	56.81	56.94	54.19	54.38
379	NYSE	CLS	Wed, Dec 29, 1999	56.50	57.00	55.63	56.25
378	NYSE	CLS	Tue, Dec 28, 1999	53.88	55.38	53.75	54.19
377	NYSE	CLS	Mon, Dec 27, 1999	54.50	56.00	52.50	53.88
376	NYSE	CLS	Thu, Dec 23, 1999	52.00	54.00	51.69	54.00
375	NYSE	CLS	Wed, Dec 22, 1999	49.00	51.00	48.38	50.63
374	NYSE	CLS	Tue, Dec 21, 1999	49.00	49.81	47.38	48.56
373	NYSE	CLS	Mon, Dec 20, 1999	47.13	50.19	47.06	48.94
372	NYSE	CLS	Fri, Dec 17, 1999	44.75	46.06	44.25	45.81
371	NYSE	CLS	Thu, Dec 16, 1999	40.00	43.69	39.97	43.31
370	NYSE	CLS	Wed, Dec 15, 1999	40.25	40.25	37.66	39.56
369	NYSE	CLS	Tue, Dec 14, 1999	42.25	42.28	40.38	40.81
368	NYSE	CLS	Mon, Dec 13, 1999	44.00	46.63	43.97	45.28
367	NYSE	CLS	Fri, Dec 10, 1999	42.81	43.56	42.22	43.38
366	NYSE	CLS	Thu, Dec 9, 1999	41.75	42.13	41.19	41.63
365	NYSE	CLS	Wed, Dec 8, 1999	40.84	41.97	40.84	41.09
364	NYSE	CLS	Tue, Dec 7, 1999	40.38	41.13	39.88	40.75
363	NYSE	CLS	Mon, Dec 6, 1999	36.94	38.13	36.69	38.00
362	NYSE	CLS	Fri, Dec 3, 1999	35.50	37.06	35.50	36.47
361	NYSE	CLS	Thu, Dec 2, 1999	35.00	35.91	34.88	35.09
360	NYSE	CLS	Wed, Dec 1, 1999	35.00	35.28	34.38	34.97
359	NYSE	CLS	Tue, Nov 30, 1999	37.44	37.44	35.13	35.13
358	NYSE	CLS	Mon, Nov 29, 1999	37.00	38.25	36.81	37.22
357	NYSE	CLS	Fri, Nov 26, 1999	34.88	37.88	34.88	36.44
356	NYSE	CLS	Wed, Nov 24, 1999	34.53	34.53	33.81	34.19
355	NYSE	CLS	Tue, Nov 23, 1999	35.06	35.09	34.38	34.53
354	NYSE	CLS	Mon, Nov 22, 1999	34.91	35.13	34.53	34.63
353	NYSE	CLS	Fri, Nov 19, 1999	34.22	35.19	34.22	34.88
352	NYSE	CLS	Thu, Nov 18, 1999	34.13	34.69	34.06	34.34
351	NYSE	CLS	Wed, Nov 17, 1999	34.03	34.34	33.88	33.88
350	NYSE	CLS	Tue, Nov 16, 1999	34.34	34.34	33.75	34.13
349	NYSE	CLS	Mon, Nov 15, 1999	34.88	34.88	34.31	34.34
348	NYSE	CLS	Fri, Nov 12, 1999	36.25	36.25	34.25	34.88
347	NYSE	CLS	Thu, Nov 11, 1999	34.75	36.19	34.75	35.88
346	NYSE	CLS	Wed, Nov 10, 1999	32.13	35.06	32.00	34.50
345	NYSE	CLS	Tue, Nov 9, 1999	30.75	31.75	30.75	31.34
344	NYSE	CLS	Mon, Nov 8, 1999	30.25	30.75	30.16	30.31
343	NYSE	CLS	Fri, Nov 5, 1999	31.25	31.50	30.59	30.63
342	NYSE	CLS	Thu, Nov 4, 1999	30.38	30.72	30.19	30.53
341	NYSE	CLS	Wed, Nov 3, 1999	30.56	30.59	29.75	30.38
340	NYSE	CLS	Tue, Nov 2, 1999	29.44	30.84	29.44	30.84
339	NYSE	CLS	Mon, Nov 1, 1999	27.75	28.81	27.69	28.75
338	NYSE	CLS	Fri, Oct 29, 1999	27.00	28.38	26.75	27.81
337	NYSE	CLS	Thu, Oct 28, 1999	26.91	27.63	26.91	27.03
336	NYSE	CLS	Wed, Oct 27, 1999	27.72	27.84	26.88	26.88
335	NYSE	CLS	Tue, Oct 26, 1999	28.31	28.56	27.59	27.66
334	NYSE	CLS	Mon, Oct 25, 1999	27.72	29.00	27.72	27.94
333	NYSE	CLS	Fri, Oct 22, 1999	27.81	29.50	27.03	27.63
332	NYSE	CLS	Thu, Oct 21, 1999	25.63	27.81	25.63	27.56
331	NYSE	CLS	Wed, Oct 20, 1999	25.25	26.97	25.25	26.75
330	NYSE	CLS	Tue, Oct 19, 1999	24.69	24.81	24.25	24.28
329	NYSE	CLS	Mon, Oct 18, 1999	24.50	24.56	24.13	24.44
328	NYSE	CLS	Fri, Oct 15, 1999	24.31	24.78	24.16	24.66
327	NYSE	CLS	Thu, Oct 14, 1999	24.47	25.19	24.25	25.00
326	NYSE	CLS	Wed, Oct 13, 1999	25.19	25.19	24.06	24.47
325	NYSE	CLS	Tue, Oct 12, 1999	25.13	25.19	25.03	25.19
324	NYSE	CLS	Mon, Oct 11, 1999	25.25	25.50	25.19	25.44
323	NYSE	CLS	Fri, Oct 8, 1999	25.69	25.69	25.00	25.16
322	NYSE	CLS	Thu, Oct 7, 1999	24.88	25.66	24.88	25.56
321	NYSE	CLS	Wed, Oct 6, 1999	24.75	25.03	24.75	24.84
320	NYSE	CLS	Tue, Oct 5, 1999	24.34	24.72	24.34	24.63
319	NYSE	CLS	Mon, Oct 4, 1999	24.06	24.41	24.00	24.34
318	NYSE	CLS	Fri, Oct 1, 1999	24.72	24.72	23.91	23.94
317	NYSE	CLS	Thu, Sep 30, 1999	24.75	24.75	24.34	24.69
316	NYSE	CLS	Wed, Sep 29, 1999	24.66	24.97	24.56	24.63
315	NYSE	CLS	Tue, Sep 28, 1999	24.50	24.72	24.25	24.66
314	NYSE	CLS	Mon, Sep 27, 1999	24.00	24.97	24.00	24.88
313	NYSE	CLS	Fri, Sep 24, 1999	23.94	23.94	23.25	23.84
312	NYSE	CLS	Thu, Sep 23, 1999	24.72	24.88	23.94	24.13
311	NYSE	CLS	Wed, Sep 22, 1999	23.94	24.34	23.41	24.34
310	NYSE	CLS	Tue, Sep 21, 1999	23.91	24.31	23.47	23.63
309	NYSE	CLS	Mon, Sep 20, 1999	23.19	24.25	23.16	23.88
308	NYSE	CLS	Fri, Sep 17, 1999	22.75	23.13	22.75	22.97
307	NYSE	CLS	Thu, Sep 16, 1999	22.81	22.88	22.47	22.75
306	NYSE	CLS	Wed, Sep 15, 1999	22.75	23.38	22.75	22.84
305	NYSE	CLS	Tue, Sep 14, 1999	22.59	22.75	22.53	22.72
304	NYSE	CLS	Mon, Sep 13, 1999	22.94	22.94	22.63	22.66
303	NYSE	CLS	Fri, Sep 10, 1999	22.78	23.13	22.69	22.81
302	NYSE	CLS	Thu, Sep 9, 1999	22.16	22.88	22.16	22.78
301	NYSE	CLS	Wed, Sep 8, 1999	22.09	22.34	21.97	22.28
300	NYSE	CLS	Tue, Sep 7, 1999	22.06	22.41	22.03	22.22
299	NYSE	CLS	Fri, Sep 3, 1999	22.50	22.59	22.09	22.13
298	NYSE	CLS	Thu, Sep 2, 1999	21.78	21.94	21.56	21.94
297	NYSE	CLS	Wed, Sep 1, 1999	21.94	22.09	21.78	21.91
296	NYSE	CLS	Tue, Aug 31, 1999	21.66	22.00	21.28	21.63
295	NYSE	CLS	Mon, Aug 30, 1999	22.63	22.63	21.50	21.53
294	NYSE	CLS	Fri, Aug 27, 1999	22.56	22.81	22.56	22.63
293	NYSE	CLS	Thu, Aug 26, 1999	22.91	22.91	22.66	22.72
292	NYSE	CLS	Wed, Aug 25, 1999	22.78	22.94	22.63	22.78
291	NYSE	CLS	Tue, Aug 24, 1999	22.53	23.00	22.44	22.75
290	NYSE	CLS	Mon, Aug 23, 1999	22.56	22.63	22.50	22.56
289	NYSE	CLS	Fri, Aug 20, 1999	22.66	22.75	22.53	22.56
288	NYSE	CLS	Thu, Aug 19, 1999	22.19	22.63	22.06	22.59
287	NYSE	CLS	Wed, Aug 18, 1999	22.88	22.88	22.44	22.44
286	NYSE	CLS	Tue, Aug 17, 1999	23.00	23.19	22.72	22.91
285	NYSE	CLS	Mon, Aug 16, 1999	22.94	22.94	22.78	22.81
284	NYSE	CLS	Fri, Aug 13, 1999	22.78	23.28	22.78	22.94
283	NYSE	CLS	Thu, Aug 12, 1999	21.88	23.09	21.88	22.78
282	NYSE	CLS	Wed, Aug 11, 1999	21.22	21.75	21.22	21.66
281	NYSE	CLS	Tue, Aug 10, 1999	21.41	21.41	21.03	21.16
280	NYSE	CLS	Mon, Aug 9, 1999	21.19	21.44	21.09	21.31
279	NYSE	CLS	Fri, Aug 6, 1999	21.50	21.63	21.19	21.22
278	NYSE	CLS	Thu, Aug 5, 1999	21.69	21.69	21.06	21.41
277	NYSE	CLS	Wed, Aug 4, 1999	22.56	22.63	21.66	21.69
276	NYSE	CLS	Tue, Aug 3, 1999	22.63	22.81	22.50	22.53
275	NYSE	CLS	Mon, Aug 2, 1999	22.56	22.72	22.50	22.56
274	NYSE	CLS	Fri, Jul 30, 1999	22.47	23.03	22.47	22.63
273	NYSE	CLS	Thu, Jul 29, 1999	21.25	22.66	21.19	22.41
272	NYSE	CLS	Wed, Jul 28, 1999	21.56	22.38	20.69	21.78
271	NYSE	CLS	Tue, Jul 27, 1999	20.53	22.13	20.53	21.53
270	NYSE	CLS	Mon, Jul 26, 1999	20.38	20.78	20.31	20.50
269	NYSE	CLS	Fri, Jul 23, 1999	21.06	21.06	20.13	20.38
268	NYSE	CLS	Thu, Jul 22, 1999	21.34	21.44	21.00	21.00
267	NYSE	CLS	Wed, Jul 21, 1999	21.59	21.81	21.31	21.31
266	NYSE	CLS	Tue, Jul 20, 1999	22.63	22.63	21.50	21.63
265	NYSE	CLS	Mon, Jul 19, 1999	22.69	23.00	22.25	22.75
264	NYSE	CLS	Fri, Jul 16, 1999	22.72	22.72	22.31	22.56
263	NYSE	CLS	Thu, Jul 15, 1999	22.50	22.75	22.50	22.66
262	NYSE	CLS	Wed, Jul 14, 1999	22.63	23.00	22.44	22.44
261	NYSE	CLS	Tue, Jul 13, 1999	22.50	22.56	22.31	22.56
260	NYSE	CLS	Mon, Jul 12, 1999	23.19	23.50	22.88	22.97
259	NYSE	CLS	Fri, Jul 9, 1999	22.78	23.25	22.69	23.16
258	NYSE	CLS	Thu, Jul 8, 1999	23.47	23.47	22.75	22.78
257	NYSE	CLS	Wed, Jul 7, 1999	23.41	23.69	23.13	23.53
256	NYSE	CLS	Tue, Jul 6, 1999	22.38	23.88	22.28	23.41
255	NYSE	CLS	Fri, Jul 2, 1999	21.81	22.13	21.66	22.09
254	NYSE	CLS	Thu, Jul 1, 1999	21.72	21.94	21.72	21.81
253	NYSE	CLS	Wed, Jun 30, 1999	21.38	21.78	21.25	21.66
252	NYSE	CLS	Tue, Jun 29, 1999	21.00	21.44	20.81	21.28
251	NYSE	CLS	Mon, Jun 28, 1999	21.19	21.44	20.94	20.97
250	NYSE	CLS	Fri, Jun 25, 1999	20.47	21.16	20.38	21.03
249	NYSE	CLS	Thu, Jun 24, 1999	20.03	20.50	20.03	20.25
248	NYSE	CLS	Wed, Jun 23, 1999	19.75	20.38	19.66	20.13
247	NYSE	CLS	Tue, Jun 22, 1999	19.59	19.66	19.09	19.59
246	NYSE	CLS	Mon, Jun 21, 1999	19.50	19.69	19.38	19.66
245	NYSE	CLS	Fri, Jun 18, 1999	19.81	19.84	19.50	19.50
244	NYSE	CLS	Thu, Jun 17, 1999	19.97	20.00	19.13	19.81
243	NYSE	CLS	Wed, Jun 16, 1999	19.75	20.38	19.72	20.38
242	NYSE	CLS	Tue, Jun 15, 1999	20.28	20.44	20.28	20.31
241	NYSE	CLS	Mon, Jun 14, 1999	20.50	20.50	20.22	20.28
240	NYSE	CLS	Fri, Jun 11, 1999	20.50	20.94	20.34	20.47
239	NYSE	CLS	Thu, Jun 10, 1999	20.88	20.94	20.25	20.50
238	NYSE	CLS	Wed, Jun 9, 1999	21.25	21.25	20.81	20.88
237	NYSE	CLS	Tue, Jun 8, 1999	20.78	21.63	20.78	21.19
236	NYSE	CLS	Mon, Jun 7, 1999	19.75	20.75	19.75	20.59
235	NYSE	CLS	Fri, Jun 4, 1999	19.50	19.75	19.47	19.72
234	NYSE	CLS	Thu, Jun 3, 1999	19.44	19.59	19.38	19.44
233	NYSE	CLS	Wed, Jun 2, 1999	19.53	19.63	19.13	19.56
232	NYSE	CLS	Tue, Jun 1, 1999	19.84	19.88	19.56	19.56
231	NYSE	CLS	Fri, May 28, 1999	19.69	20.13	19.69	19.81
230	NYSE	CLS	Thu, May 27, 1999	19.59	19.66	19.44	19.56
229	NYSE	CLS	Wed, May 26, 1999	20.09	20.09	19.13	19.59
228	NYSE	CLS	Tue, May 25, 1999	20.84	20.84	20.00	20.00
227	NYSE	CLS	Mon, May 24, 1999	20.97	21.34	20.91	20.97
226	NYSE	CLS	Fri, May 21, 1999	21.34	21.38	20.81	20.88
225	NYSE	CLS	Thu, May 20, 1999	22.19	22.31	21.34	21.34
224	NYSE	CLS	Wed, May 19, 1999	22.19	22.63	22.00	22.06
223	NYSE	CLS	Tue, May 18, 1999	21.53	22.47	21.50	22.06
222	NYSE	CLS	Mon, May 17, 1999	21.28	22.44	21.28	21.53
221	NYSE	CLS	Fri, May 14, 1999	20.34	21.31	20.34	21.25
220	NYSE	CLS	Thu, May 13, 1999	20.16	20.94	20.06	20.78
219	NYSE	CLS	Wed, May 12, 1999	19.44	20.25	19.31	20.06
218	NYSE	CLS	Tue, May 11, 1999	19.22	19.44	19.22	19.41
217	NYSE	CLS	Mon, May 10, 1999	19.13	19.41	19.13	19.22
216	NYSE	CLS	Fri, May 7, 1999	18.38	19.00	18.38	18.84
215	NYSE	CLS	Thu, May 6, 1999	19.09	19.16	18.41	18.47
214	NYSE	CLS	Wed, May 5, 1999	19.56	19.63	19.00	19.09
213	NYSE	CLS	Tue, May 4, 1999	19.75	19.91	19.44	19.44
212	NYSE	CLS	Mon, May 3, 1999	20.25	20.25	19.56	19.66
211	NYSE	CLS	Fri, Apr 30, 1999	19.25	19.59	19.25	19.56
210	NYSE	CLS	Thu, Apr 29, 1999	18.44	19.25	18.44	19.03
209	NYSE	CLS	Wed, Apr 28, 1999	18.13	18.63	18.00	18.47
208	NYSE	CLS	Tue, Apr 27, 1999	18.91	18.91	18.00	18.13
207	NYSE	CLS	Mon, Apr 26, 1999	17.72	18.19	17.72	18.13
206	NYSE	CLS	Fri, Apr 23, 1999	17.88	17.94	17.50	17.72
205	NYSE	CLS	Thu, Apr 22, 1999	18.38	18.38	17.75	17.94
204	NYSE	CLS	Wed, Apr 21, 1999	16.56	17.50	16.56	17.44
203	NYSE	CLS	Tue, Apr 20, 1999	16.47	16.66	16.09	16.50
202	NYSE	CLS	Mon, Apr 19, 1999	18.22	18.28	16.56	16.59
201	NYSE	CLS	Fri, Apr 16, 1999	18.25	18.25	17.69	18.09
200	NYSE	CLS	Thu, Apr 15, 1999	18.75	18.81	17.50	18.13
199	NYSE	CLS	Wed, Apr 14, 1999	20.00	20.06	19.38	19.47
198	NYSE	CLS	Tue, Apr 13, 1999	19.88	19.94	19.75	19.91
197	NYSE	CLS	Mon, Apr 12, 1999	18.00	20.38	18.00	19.75
196	NYSE	CLS	Fri, Apr 9, 1999	18.44	18.94	18.34	18.88
195	NYSE	CLS	Thu, Apr 8, 1999	18.69	18.69	17.69	18.50
194	NYSE	CLS	Wed, Apr 7, 1999	17.13	18.50	17.13	18.12
193	NYSE	CLS	Tue, Apr 6, 1999	16.06	16.75	16.03	16.69
192	NYSE	CLS	Mon, Apr 5, 1999	15.91	16.03	15.75	16.00
191	NYSE	CLS	Thu, Apr 1, 1999	16.25	16.38	15.59	15.88
190	NYSE	CLS	Wed, Mar 31, 1999	15.47	16.50	15.47	16.22
189	NYSE	CLS	Tue, Mar 30, 1999	14.88	15.50	14.88	15.34
188	NYSE	CLS	Mon, Mar 29, 1999	14.13	14.91	14.06	14.78
187	NYSE	CLS	Fri, Mar 26, 1999	13.53	14.19	13.53	14.06
186	NYSE	CLS	Thu, Mar 25, 1999	13.59	13.75	13.59	13.59
185	NYSE	CLS	Wed, Mar 24, 1999	13.81	13.81	13.50	13.56
184	NYSE	CLS	Tue, Mar 23, 1999	13.97	14.09	13.59	13.63
183	NYSE	CLS	Mon, Mar 22, 1999	13.94	14.00	13.50	13.72
182	NYSE	CLS	Fri, Mar 19, 1999	14.00	14.06	13.91	13.91
181	NYSE	CLS	Thu, Mar 18, 1999	14.25	14.25	14.03	14.03
180	NYSE	CLS	Wed, Mar 17, 1999	13.97	14.22	13.97	14.19
179	NYSE	CLS	Tue, Mar 16, 1999	13.94	14.00	13.81	14.00
178	NYSE	CLS	Mon, Mar 15, 1999	13.75	13.94	13.72	13.91
177	NYSE	CLS	Fri, Mar 12, 1999	13.91	14.03	13.78	13.84
176	NYSE	CLS	Thu, Mar 11, 1999	13.38	14.00	13.25	13.94
175	NYSE	CLS	Wed, Mar 10, 1999	13.69	13.69	13.44	13.47
174	NYSE	CLS	Tue, Mar 9, 1999	13.69	13.75	13.53	13.56
173	NYSE	CLS	Mon, Mar 8, 1999	13.63	13.97	13.63	13.78
172	NYSE	CLS	Fri, Mar 5, 1999	13.00	13.56	13.00	13.56
171	NYSE	CLS	Thu, Mar 4, 1999	12.69	13.31	12.59	12.75
170	NYSE	CLS	Wed, Mar 3, 1999	12.94	12.94	12.06	12.56
169	NYSE	CLS	Tue, Mar 2, 1999	13.47	13.47	13.00	13.00
168	NYSE	CLS	Mon, Mar 1, 1999	13.88	13.88	13.34	13.41
167	NYSE	CLS	Fri, Feb 26, 1999	14.22	14.22	13.94	13.97
166	NYSE	CLS	Thu, Feb 25, 1999	14.50	14.59	14.25	14.34
165	NYSE	CLS	Wed, Feb 24, 1999	14.66	14.88	14.56	14.56
164	NYSE	CLS	Tue, Feb 23, 1999	14.34	14.59	14.28	14.53
163	NYSE	CLS	Mon, Feb 22, 1999	14.09	14.41	14.09	14.34
162	NYSE	CLS	Fri, Feb 19, 1999	14.00	14.25	13.88	14.00
161	NYSE	CLS	Thu, Feb 18, 1999	15.00	15.03	14.66	15.03
160	NYSE	CLS	Wed, Feb 17, 1999	15.38	15.41	14.88	14.94
159	NYSE	CLS	Tue, Feb 16, 1999	15.44	15.84	15.44	15.69
158	NYSE	CLS	Fri, Feb 12, 1999	14.91	15.38	14.69	15.31
157	NYSE	CLS	Thu, Feb 11, 1999	14.00	15.06	14.00	14.88
156	NYSE	CLS	Wed, Feb 10, 1999	14.47	14.59	13.25	13.72
155	NYSE	CLS	Tue, Feb 9, 1999	14.38	14.75	14.19	14.25
154	NYSE	CLS	Mon, Feb 8, 1999	14.59	14.63	14.06	14.09
153	NYSE	CLS	Fri, Feb 5, 1999	15.25	15.31	13.25	14.47
152	NYSE	CLS	Thu, Feb 4, 1999	15.97	16.22	15.41	15.47
151	NYSE	CLS	Wed, Feb 3, 1999	16.44	16.47	15.63	15.91
150	NYSE	CLS	Tue, Feb 2, 1999	17.13	17.13	16.44	16.44
149	NYSE	CLS	Mon, Feb 1, 1999	16.88	17.13	16.88	17.13
148	NYSE	CLS	Fri, Jan 29, 1999	17.00	17.19	16.75	16.75
147	NYSE	CLS	Thu, Jan 28, 1999	16.63	17.13	16.63	17.09
146	NYSE	CLS	Wed, Jan 27, 1999	16.31	16.91	16.31	16.63
145	NYSE	CLS	Tue, Jan 26, 1999	16.25	16.38	16.06	16.31
144	NYSE	CLS	Mon, Jan 25, 1999	16.31	16.34	16.16	16.19
143	NYSE	CLS	Fri, Jan 22, 1999	16.09	16.31	15.69	16.25
142	NYSE	CLS	Thu, Jan 21, 1999	16.63	16.69	16.13	16.44
141	NYSE	CLS	Wed, Jan 20, 1999	16.50	16.88	16.38	16.75
140	NYSE	CLS	Tue, Jan 19, 1999	16.00	16.44	15.84	16.00
139	NYSE	CLS	Fri, Jan 15, 1999	14.50	15.91	14.50	15.56
138	NYSE	CLS	Thu, Jan 14, 1999	14.38	14.72	14.25	14.53
137	NYSE	CLS	Wed, Jan 13, 1999	13.69	14.13	13.00	13.97
136	NYSE	CLS	Tue, Jan 12, 1999	14.66	14.66	13.84	14.00
135	NYSE	CLS	Mon, Jan 11, 1999	14.88	14.88	14.44	14.53
134	NYSE	CLS	Fri, Jan 8, 1999	14.47	14.72	14.47	14.56
133	NYSE	CLS	Thu, Jan 7, 1999	14.34	14.50	14.00	14.31
132	NYSE	CLS	Wed, Jan 6, 1999	14.09	14.56	14.03	14.44
131	NYSE	CLS	Tue, Jan 5, 1999	12.88	13.81	12.88	13.66
130	NYSE	CLS	Mon, Jan 4, 1999	12.41	13.00	12.41	12.78
129	NYSE	CLS	Thu, Dec 31, 1998	12.34	12.38	12.09	12.34
128	NYSE	CLS	Wed, Dec 30, 1998	12.50	12.50	12.31	12.34
127	NYSE	CLS	Tue, Dec 29, 1998	12.59	12.59	12.31	12.53
126	NYSE	CLS	Mon, Dec 28, 1998	12.78	12.84	12.63	12.63
125	NYSE	CLS	Thu, Dec 24, 1998	12.88	12.88	12.75	12.78
124	NYSE	CLS	Wed, Dec 23, 1998	13.00	13.00	12.91	12.91
123	NYSE	CLS	Tue, Dec 22, 1998	13.50	13.59	12.94	13.06
122	NYSE	CLS	Mon, Dec 21, 1998	13.31	13.56	13.31	13.47
121	NYSE	CLS	Fri, Dec 18, 1998	13.53	13.63	13.25	13.31
120	NYSE	CLS	Thu, Dec 17, 1998	13.25	13.75	13.25	13.50
119	NYSE	CLS	Wed, Dec 16, 1998	13.00	13.25	13.00	13.19
118	NYSE	CLS	Tue, Dec 15, 1998	11.47	12.75	11.47	12.69
117	NYSE	CLS	Mon, Dec 14, 1998	11.81	11.81	11.31	11.59
116	NYSE	CLS	Fri, Dec 11, 1998	12.13	12.25	11.72	11.94
115	NYSE	CLS	Thu, Dec 10, 1998	12.56	12.97	12.25	12.25
114	NYSE	CLS	Wed, Dec 9, 1998	12.25	12.75	11.75	12.59
113	NYSE	CLS	Tue, Dec 8, 1998	10.63	11.75	10.63	11.22
112	NYSE	CLS	Mon, Dec 7, 1998	10.13	10.63	10.13	10.63
111	NYSE	CLS	Fri, Dec 4, 1998	9.78	10.19	9.78	10.19
110	NYSE	CLS	Thu, Dec 3, 1998	10.13	10.13	9.97	9.97
109	NYSE	CLS	Wed, Dec 2, 1998	10.09	10.09	9.97	10.06
108	NYSE	CLS	Tue, Dec 1, 1998	10.09	10.13	10.03	10.09
107	NYSE	CLS	Mon, Nov 30, 1998	10.19	10.19	10.03	10.13
106	NYSE	CLS	Fri, Nov 27, 1998	10.06	10.22	10.06	10.22
105	NYSE	CLS	Wed, Nov 25, 1998	10.22	10.22	9.78	10.16
104	NYSE	CLS	Tue, Nov 24, 1998	10.00	10.41	10.00	10.22
103	NYSE	CLS	Mon, Nov 23, 1998	9.75	10.19	9.75	10.06
102	NYSE	CLS	Fri, Nov 20, 1998	9.63	9.78	9.63	9.72
101	NYSE	CLS	Thu, Nov 19, 1998	9.50	9.63	9.50	9.59
100	NYSE	CLS	Wed, Nov 18, 1998	9.53	9.66	9.50	9.53
99	NYSE	CLS	Tue, Nov 17, 1998	9.50	9.63	9.47	9.53
98	NYSE	CLS	Mon, Nov 16, 1998	9.44	9.59	9.44	9.50
97	NYSE	CLS	Fri, Nov 13, 1998	9.38	9.47	9.25	9.38
96	NYSE	CLS	Thu, Nov 12, 1998	9.25	9.38	9.22	9.38
95	NYSE	CLS	Wed, Nov 11, 1998	9.44	9.44	9.22	9.25
94	NYSE	CLS	Tue, Nov 10, 1998	9.09	9.25	9.09	9.13
93	NYSE	CLS	Mon, Nov 9, 1998	8.97	9.22	8.97	9.16
92	NYSE	CLS	Fri, Nov 6, 1998	8.84	9.13	8.78	9.09
91	NYSE	CLS	Thu, Nov 5, 1998	8.84	8.88	8.78	8.81
90	NYSE	CLS	Wed, Nov 4, 1998	8.94	9.06	8.81	8.81
89	NYSE	CLS	Tue, Nov 3, 1998	8.84	8.91	8.75	8.88
88	NYSE	CLS	Mon, Nov 2, 1998	9.28	9.44	8.75	8.84
87	NYSE	CLS	Fri, Oct 30, 1998	8.94	9.31	8.88	9.16
86	NYSE	CLS	Thu, Oct 29, 1998	8.38	9.00	8.38	8.78
85	NYSE	CLS	Wed, Oct 28, 1998	7.97	8.44	7.94	8.28
84	NYSE	CLS	Tue, Oct 27, 1998	7.50	8.06	7.50	7.94
83	NYSE	CLS	Mon, Oct 26, 1998	7.66	7.75	7.38	7.44
82	NYSE	CLS	Fri, Oct 23, 1998	7.31	7.59	7.25	7.53
81	NYSE	CLS	Thu, Oct 22, 1998	7.31	7.38	7.19	7.38
80	NYSE	CLS	Wed, Oct 21, 1998	7.25	7.34	7.06	7.31
79	NYSE	CLS	Tue, Oct 20, 1998	6.72	7.19	6.72	7.00
78	NYSE	CLS	Mon, Oct 19, 1998	6.63	6.69	6.63	6.66
77	NYSE	CLS	Fri, Oct 16, 1998	6.63	6.66	6.50	6.63
76	NYSE	CLS	Thu, Oct 15, 1998	6.03	6.66	6.03	6.66
75	NYSE	CLS	Wed, Oct 14, 1998	5.91	6.00	5.91	6.00
74	NYSE	CLS	Tue, Oct 13, 1998	6.25	6.31	5.91	5.97
73	NYSE	CLS	Mon, Oct 12, 1998	5.88	6.22	5.88	6.19
72	NYSE	CLS	Fri, Oct 9, 1998	5.34	5.63	5.34	5.63
71	NYSE	CLS	Thu, Oct 8, 1998	5.75	5.75	5.19	5.31
70	NYSE	CLS	Wed, Oct 7, 1998	5.75	5.88	5.72	5.81
69	NYSE	CLS	Tue, Oct 6, 1998	5.91	6.00	5.66	5.69
68	NYSE	CLS	Mon, Oct 5, 1998	6.19	6.19	5.75	5.84
67	NYSE	CLS	Fri, Oct 2, 1998	5.81	6.25	5.66	6.13
66	NYSE	CLS	Thu, Oct 1, 1998	6.28	6.28	5.56	5.78
65	NYSE	CLS	Wed, Sep 30, 1998	7.00	7.00	6.31	6.34
64	NYSE	CLS	Tue, Sep 29, 1998	7.41	7.44	7.00	7.00
63	NYSE	CLS	Mon, Sep 28, 1998	7.50	7.50	7.34	7.34
62	NYSE	CLS	Fri, Sep 25, 1998	7.63	7.63	7.50	7.50
61	NYSE	CLS	Thu, Sep 24, 1998	7.53	7.75	7.50	7.63
60	NYSE	CLS	Wed, Sep 23, 1998	7.69	7.75	7.50	7.75
59	NYSE	CLS	Tue, Sep 22, 1998	7.78	7.81	7.72	7.72
58	NYSE	CLS	Mon, Sep 21, 1998	7.75	7.75	7.53	7.72
57	NYSE	CLS	Fri, Sep 18, 1998	7.81	7.84	7.72	7.81
56	NYSE	CLS	Thu, Sep 17, 1998	8.00	8.00	7.84	7.91
55	NYSE	CLS	Wed, Sep 16, 1998	8.16	8.19	8.09	8.16
54	NYSE	CLS	Tue, Sep 15, 1998	8.00	8.22	7.94	8.13
53	NYSE	CLS	Mon, Sep 14, 1998	7.88	8.03	7.84	7.97
52	NYSE	CLS	Fri, Sep 11, 1998	8.03	8.03	7.78	7.81
51	NYSE	CLS	Thu, Sep 10, 1998	8.03	8.09	7.94	8.00
50	NYSE	CLS	Wed, Sep 9, 1998	8.06	8.25	8.00	8.22
49	NYSE	CLS	Tue, Sep 8, 1998	7.75	8.19	7.75	8.19
48	NYSE	CLS	Fri, Sep 4, 1998	7.66	7.66	7.56	7.63
47	NYSE	CLS	Thu, Sep 3, 1998	7.50	7.66	7.44	7.59
46	NYSE	CLS	Wed, Sep 2, 1998	7.25	7.69	7.25	7.59
45	NYSE	CLS	Tue, Sep 1, 1998	6.75	7.09	6.75	7.06
44	NYSE	CLS	Mon, Aug 31, 1998	7.28	7.31	6.75	6.78
43	NYSE	CLS	Fri, Aug 28, 1998	7.38	7.47	7.19	7.28
42	NYSE	CLS	Thu, Aug 27, 1998	8.22	8.22	7.00	7.31
41	NYSE	CLS	Wed, Aug 26, 1998	8.63	8.63	8.19	8.28
40	NYSE	CLS	Tue, Aug 25, 1998	8.75	8.84	8.72	8.75
39	NYSE	CLS	Mon, Aug 24, 1998	8.72	8.75	8.56	8.69
38	NYSE	CLS	Fri, Aug 21, 1998	8.69	8.75	8.28	8.72
37	NYSE	CLS	Thu, Aug 20, 1998	9.16	9.16	8.72	8.78
36	NYSE	CLS	Wed, Aug 19, 1998	9.19	9.41	9.06	9.09
35	NYSE	CLS	Tue, Aug 18, 1998	8.84	9.19	8.84	9.19
34	NYSE	CLS	Mon, Aug 17, 1998	8.44	8.78	8.44	8.78
33	NYSE	CLS	Fri, Aug 14, 1998	8.44	8.63	8.38	8.50
32	NYSE	CLS	Thu, Aug 13, 1998	8.19	8.50	8.19	8.38
31	NYSE	CLS	Wed, Aug 12, 1998	8.00	8.34	7.97	8.19
30	NYSE	CLS	Tue, Aug 11, 1998	8.41	8.41	7.88	8.00
29	NYSE	CLS	Mon, Aug 10, 1998	9.00	9.00	8.41	8.56
28	NYSE	CLS	Fri, Aug 7, 1998	8.88	9.25	8.78	8.94
27	NYSE	CLS	Thu, Aug 6, 1998	9.38	9.38	8.56	8.75
26	NYSE	CLS	Wed, Aug 5, 1998	9.81	9.84	9.38	9.44
25	NYSE	CLS	Tue, Aug 4, 1998	10.38	10.50	9.75	9.81
24	NYSE	CLS	Mon, Aug 3, 1998	10.72	10.72	10.47	10.47
23	NYSE	CLS	Fri, Jul 31, 1998	11.09	11.09	10.78	10.84
22	NYSE	CLS	Thu, Jul 30, 1998	11.25	11.28	11.06	11.09
21	NYSE	CLS	Wed, Jul 29, 1998	10.94	11.31	10.94	11.25
20	NYSE	CLS	Tue, Jul 28, 1998	10.69	11.00	10.69	10.91
19	NYSE	CLS	Mon, Jul 27, 1998	10.41	10.88	10.31	10.50
18	NYSE	CLS	Fri, Jul 24, 1998	10.06	10.47	10.06	10.47
17	NYSE	CLS	Thu, Jul 23, 1998	10.56	10.56	9.88	10.00
16	NYSE	CLS	Wed, Jul 22, 1998	11.19	11.19	10.56	10.59
15	NYSE	CLS	Tue, Jul 21, 1998	11.22	11.25	11.13	11.19
14	NYSE	CLS	Mon, Jul 20, 1998	11.75	11.75	11.22	11.22
13	NYSE	CLS	Fri, Jul 17, 1998	11.84	12.19	11.56	11.75
12	NYSE	CLS	Thu, Jul 16, 1998	10.66	11.88	10.56	11.75
11	NYSE	CLS	Wed, Jul 15, 1998	10.16	10.81	10.16	10.59
10	NYSE	CLS	Tue, Jul 14, 1998	9.69	10.06	9.69	10.00
9	NYSE	CLS	Mon, Jul 13, 1998	9.53	9.66	9.53	9.66
8	NYSE	CLS	Fri, Jul 10, 1998	9.53	9.59	9.50	9.59
7	NYSE	CLS	Thu, Jul 9, 1998	9.50	9.63	9.50	9.59
6	NYSE	CLS	Wed, Jul 8, 1998	9.66	9.66	9.50	9.50
5	NYSE	CLS	Tue, Jul 7, 1998	9.31	9.63	9.28	9.59
4	NYSE	CLS	Mon, Jul 6, 1998	9.16	9.31	9.16	9.31
3	NYSE	CLS	Thu, Jul 2, 1998	9.47	9.47	8.94	9.28
2	NYSE	CLS	Wed, Jul 1, 1998	9.47	9.56	9.28	9.31
1	NYSE	CLS	Tue, Jun 30, 1998	9.28	9.44	9.03	9.38
#	Exchange	Symbol	Date	Open	High	Low	Close

Celestica, Inc. Common Stock NYSE:CLS 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