CNX Resources Corp NYSE:CNX Historical Prices

Below are the 5971 trading days of historical prices for CNX.

#	Exchange	Symbol	Date	Open	High	Low	Close
5971	NYSE	CNX	Thu, Jan 19, 2023	16.05	16.17	15.84	16.03
5970	NYSE	CNX	Wed, Jan 18, 2023	16.57	16.86	16.05	16.06
5969	NYSE	CNX	Tue, Jan 17, 2023	16.91	16.96	16.42	16.66
5968	NYSE	CNX	Fri, Jan 13, 2023	16.49	16.90	16.44	16.71
5967	NYSE	CNX	Thu, Jan 12, 2023	16.53	16.77	16.36	16.68
5966	NYSE	CNX	Wed, Jan 11, 2023	16.49	16.53	15.94	16.26
5965	NYSE	CNX	Tue, Jan 10, 2023	15.96	16.40	15.79	16.23
5964	NYSE	CNX	Mon, Jan 9, 2023	16.60	16.60	16.18	16.21
5963	NYSE	CNX	Fri, Jan 6, 2023	15.77	16.19	15.56	16.17
5962	NYSE	CNX	Thu, Jan 5, 2023	16.10	16.36	15.74	15.76
5961	NYSE	CNX	Wed, Jan 4, 2023	15.82	16.66	15.77	16.36
5960	NYSE	CNX	Tue, Jan 3, 2023	16.43	16.65	15.90	16.03
5959	NYSE	CNX	Fri, Dec 30, 2022	16.69	16.92	16.67	16.84
5958	NYSE	CNX	Thu, Dec 29, 2022	16.37	16.95	16.37	16.85
5957	NYSE	CNX	Wed, Dec 28, 2022	17.19	17.19	16.50	16.54
5956	NYSE	CNX	Tue, Dec 27, 2022	17.25	17.46	17.08	17.39
5955	NYSE	CNX	Fri, Dec 23, 2022	16.69	17.12	16.60	17.08
5954	NYSE	CNX	Thu, Dec 22, 2022	16.84	17.01	16.12	16.59
5953	NYSE	CNX	Wed, Dec 21, 2022	16.76	16.99	16.55	16.96
5952	NYSE	CNX	Tue, Dec 20, 2022	15.96	16.44	15.95	16.35
5951	NYSE	CNX	Mon, Dec 19, 2022	16.26	16.42	16.07	16.14
5950	NYSE	CNX	Fri, Dec 16, 2022	16.11	16.41	15.90	16.37
5949	NYSE	CNX	Thu, Dec 15, 2022	16.24	16.79	16.12	16.65
5948	NYSE	CNX	Wed, Dec 14, 2022	16.38	16.69	16.30	16.37
5947	NYSE	CNX	Tue, Dec 13, 2022	16.68	16.81	16.32	16.47
5946	NYSE	CNX	Mon, Dec 12, 2022	16.29	16.47	16.04	16.19
5945	NYSE	CNX	Fri, Dec 9, 2022	16.02	16.24	15.82	15.83
5944	NYSE	CNX	Thu, Dec 8, 2022	16.50	16.62	15.82	15.92
5943	NYSE	CNX	Wed, Dec 7, 2022	16.29	16.48	16.11	16.20
5942	NYSE	CNX	Tue, Dec 6, 2022	16.16	16.43	15.97	16.20
5941	NYSE	CNX	Mon, Dec 5, 2022	17.18	17.31	16.25	16.34
5940	NYSE	CNX	Fri, Dec 2, 2022	17.11	17.24	16.82	17.10
5939	NYSE	CNX	Thu, Dec 1, 2022	17.75	17.90	17.15	17.27
5938	NYSE	CNX	Wed, Nov 30, 2022	17.06	17.37	16.77	17.37
5937	NYSE	CNX	Tue, Nov 29, 2022	17.12	17.34	16.89	17.05
5936	NYSE	CNX	Mon, Nov 28, 2022	17.65	17.81	17.00	17.01
5935	NYSE	CNX	Fri, Nov 25, 2022	18.00	18.48	17.98	18.17
5934	NYSE	CNX	Wed, Nov 23, 2022	18.51	18.71	17.99	18.11
5933	NYSE	CNX	Tue, Nov 22, 2022	17.85	18.35	17.72	18.26
5932	NYSE	CNX	Mon, Nov 21, 2022	17.68	17.72	17.23	17.61
5931	NYSE	CNX	Fri, Nov 18, 2022	17.99	18.14	17.72	17.98
5930	NYSE	CNX	Thu, Nov 17, 2022	17.89	18.35	17.73	18.34
5929	NYSE	CNX	Wed, Nov 16, 2022	18.21	18.47	17.78	18.10
5928	NYSE	CNX	Tue, Nov 15, 2022	18.03	18.61	17.94	18.50
5927	NYSE	CNX	Mon, Nov 14, 2022	18.48	18.81	18.08	18.13
5926	NYSE	CNX	Fri, Nov 11, 2022	18.30	18.54	18.01	18.48
5925	NYSE	CNX	Thu, Nov 10, 2022	17.94	17.98	17.55	17.84
5924	NYSE	CNX	Wed, Nov 9, 2022	17.58	17.93	17.25	17.48
5923	NYSE	CNX	Tue, Nov 8, 2022	17.84	18.09	17.60	18.03
5922	NYSE	CNX	Mon, Nov 7, 2022	18.16	18.45	17.89	18.16
5921	NYSE	CNX	Fri, Nov 4, 2022	17.77	17.90	17.18	17.68
5920	NYSE	CNX	Thu, Nov 3, 2022	17.02	17.52	16.71	17.38
5919	NYSE	CNX	Wed, Nov 2, 2022	17.36	17.84	16.93	17.14
5918	NYSE	CNX	Tue, Nov 1, 2022	17.09	17.10	16.74	17.03
5917	NYSE	CNX	Mon, Oct 31, 2022	16.63	16.93	16.42	16.81
5916	NYSE	CNX	Fri, Oct 28, 2022	16.28	16.70	15.92	16.34
5915	NYSE	CNX	Thu, Oct 27, 2022	17.95	17.95	16.40	16.45
5914	NYSE	CNX	Wed, Oct 26, 2022	18.08	18.68	17.92	18.19
5913	NYSE	CNX	Tue, Oct 25, 2022	17.62	18.36	17.44	18.26
5912	NYSE	CNX	Mon, Oct 24, 2022	17.72	17.94	17.43	17.68
5911	NYSE	CNX	Fri, Oct 21, 2022	17.83	17.90	17.32	17.68
5910	NYSE	CNX	Thu, Oct 20, 2022	18.26	18.40	17.68	17.81
5909	NYSE	CNX	Wed, Oct 19, 2022	17.75	18.19	17.64	18.10
5908	NYSE	CNX	Tue, Oct 18, 2022	17.81	18.30	17.80	17.93
5907	NYSE	CNX	Mon, Oct 17, 2022	17.27	17.72	17.14	17.60
5906	NYSE	CNX	Fri, Oct 14, 2022	17.87	18.10	17.24	17.34
5905	NYSE	CNX	Thu, Oct 13, 2022	17.52	18.28	17.38	18.14
5904	NYSE	CNX	Wed, Oct 12, 2022	17.54	17.96	17.32	17.71
5903	NYSE	CNX	Tue, Oct 11, 2022	16.81	17.69	16.73	17.43
5902	NYSE	CNX	Mon, Oct 10, 2022	17.28	17.62	17.01	17.08
5901	NYSE	CNX	Fri, Oct 7, 2022	17.32	17.60	16.97	17.06
5900	NYSE	CNX	Thu, Oct 6, 2022	17.31	17.92	17.21	17.36
5899	NYSE	CNX	Wed, Oct 5, 2022	17.14	17.63	16.74	17.45
5898	NYSE	CNX	Tue, Oct 4, 2022	16.57	17.20	16.37	17.19
5897	NYSE	CNX	Mon, Oct 3, 2022	15.67	16.41	15.67	16.19
5896	NYSE	CNX	Fri, Sep 30, 2022	15.34	15.86	15.27	15.53
5895	NYSE	CNX	Thu, Sep 29, 2022	15.64	15.81	15.11	15.54
5894	NYSE	CNX	Wed, Sep 28, 2022	15.21	15.98	15.19	15.87
5893	NYSE	CNX	Tue, Sep 27, 2022	14.95	15.56	14.94	15.17
5892	NYSE	CNX	Mon, Sep 26, 2022	14.64	15.24	14.64	14.80
5891	NYSE	CNX	Fri, Sep 23, 2022	15.08	15.33	14.55	14.78
5890	NYSE	CNX	Thu, Sep 22, 2022	16.28	16.54	15.82	15.85
5889	NYSE	CNX	Wed, Sep 21, 2022	16.86	16.91	16.16	16.16
5888	NYSE	CNX	Tue, Sep 20, 2022	16.56	16.72	16.14	16.52
5887	NYSE	CNX	Mon, Sep 19, 2022	16.06	16.98	16.01	16.81
5886	NYSE	CNX	Fri, Sep 16, 2022	17.29	17.34	16.43	16.72
5885	NYSE	CNX	Thu, Sep 15, 2022	17.50	17.84	17.26	17.32
5884	NYSE	CNX	Wed, Sep 14, 2022	17.29	18.18	17.24	18.07
5883	NYSE	CNX	Tue, Sep 13, 2022	17.06	17.42	16.77	16.91
5882	NYSE	CNX	Mon, Sep 12, 2022	17.39	17.50	17.00	17.36
5881	NYSE	CNX	Fri, Sep 9, 2022	17.04	17.32	16.95	17.18
5880	NYSE	CNX	Thu, Sep 8, 2022	16.94	17.05	16.58	16.78
5879	NYSE	CNX	Wed, Sep 7, 2022	16.55	17.12	16.46	16.91
5878	NYSE	CNX	Tue, Sep 6, 2022	17.32	17.77	16.86	16.89
5877	NYSE	CNX	Fri, Sep 2, 2022	17.69	17.74	17.02	17.35
5876	NYSE	CNX	Thu, Sep 1, 2022	17.56	17.85	17.23	17.28
5875	NYSE	CNX	Wed, Aug 31, 2022	16.51	17.74	16.38	17.67
5874	NYSE	CNX	Tue, Aug 30, 2022	17.17	17.20	16.65	16.95
5873	NYSE	CNX	Mon, Aug 29, 2022	17.43	17.90	17.28	17.54
5872	NYSE	CNX	Fri, Aug 26, 2022	17.81	18.17	17.61	17.61
5871	NYSE	CNX	Thu, Aug 25, 2022	18.23	18.23	17.73	17.79
5870	NYSE	CNX	Wed, Aug 24, 2022	17.59	18.25	17.50	18.18
5869	NYSE	CNX	Tue, Aug 23, 2022	18.26	18.48	17.45	17.68
5868	NYSE	CNX	Mon, Aug 22, 2022	17.36	18.03	17.29	17.99
5867	NYSE	CNX	Fri, Aug 19, 2022	17.48	17.62	17.20	17.26
5866	NYSE	CNX	Thu, Aug 18, 2022	17.10	17.65	17.10	17.57
5865	NYSE	CNX	Wed, Aug 17, 2022	17.19	17.40	16.60	16.94
5864	NYSE	CNX	Tue, Aug 16, 2022	17.46	17.53	16.77	17.06
5863	NYSE	CNX	Mon, Aug 15, 2022	16.56	16.94	16.27	16.89
5862	NYSE	CNX	Fri, Aug 12, 2022	16.95	17.19	16.66	17.19
5861	NYSE	CNX	Thu, Aug 11, 2022	16.76	17.23	16.58	17.04
5860	NYSE	CNX	Wed, Aug 10, 2022	16.16	16.27	15.71	16.21
5859	NYSE	CNX	Tue, Aug 9, 2022	16.09	16.52	15.97	16.21
5858	NYSE	CNX	Mon, Aug 8, 2022	15.62	15.97	15.55	15.75
5857	NYSE	CNX	Fri, Aug 5, 2022	15.45	16.29	15.45	15.77
5856	NYSE	CNX	Thu, Aug 4, 2022	16.44	16.61	15.73	15.74
5855	NYSE	CNX	Wed, Aug 3, 2022	16.36	16.87	15.94	16.52
5854	NYSE	CNX	Tue, Aug 2, 2022	16.51	16.60	16.04	16.34
5853	NYSE	CNX	Mon, Aug 1, 2022	16.73	16.91	16.27	16.58
5852	NYSE	CNX	Fri, Jul 29, 2022	17.63	17.84	17.04	17.27
5851	NYSE	CNX	Thu, Jul 28, 2022	18.95	18.95	16.94	17.55
5850	NYSE	CNX	Wed, Jul 27, 2022	19.35	19.66	18.97	19.52
5849	NYSE	CNX	Tue, Jul 26, 2022	19.49	19.76	19.17	19.38
5848	NYSE	CNX	Mon, Jul 25, 2022	18.49	19.16	18.21	19.16
5847	NYSE	CNX	Fri, Jul 22, 2022	18.77	18.87	18.19	18.27
5846	NYSE	CNX	Thu, Jul 21, 2022	17.91	18.57	17.82	18.56
5845	NYSE	CNX	Wed, Jul 20, 2022	17.70	18.44	17.45	18.40
5844	NYSE	CNX	Tue, Jul 19, 2022	17.37	17.97	17.34	17.95
5843	NYSE	CNX	Mon, Jul 18, 2022	17.91	18.11	17.36	17.43
5842	NYSE	CNX	Fri, Jul 15, 2022	17.36	17.59	16.81	17.58
5841	NYSE	CNX	Thu, Jul 14, 2022	16.20	17.02	15.93	16.95
5840	NYSE	CNX	Wed, Jul 13, 2022	16.07	17.03	16.07	16.82
5839	NYSE	CNX	Tue, Jul 12, 2022	15.80	16.22	15.67	16.17
5838	NYSE	CNX	Mon, Jul 11, 2022	16.07	16.50	15.87	16.23
5837	NYSE	CNX	Fri, Jul 8, 2022	16.44	16.62	15.96	16.19
5836	NYSE	CNX	Thu, Jul 7, 2022	16.32	16.45	15.95	16.25
5835	NYSE	CNX	Wed, Jul 6, 2022	15.66	16.15	15.28	15.88
5834	NYSE	CNX	Tue, Jul 5, 2022	16.33	16.33	15.49	15.75
5833	NYSE	CNX	Fri, Jul 1, 2022	16.71	16.73	16.25	16.67
5832	NYSE	CNX	Thu, Jun 30, 2022	16.77	17.27	16.19	16.46
5831	NYSE	CNX	Wed, Jun 29, 2022	17.78	17.89	16.99	17.18
5830	NYSE	CNX	Tue, Jun 28, 2022	17.55	17.79	17.14	17.61
5829	NYSE	CNX	Mon, Jun 27, 2022	17.38	17.46	16.90	17.23
5828	NYSE	CNX	Fri, Jun 24, 2022	16.68	17.36	16.54	17.13
5827	NYSE	CNX	Thu, Jun 23, 2022	17.26	17.34	16.16	16.49
5826	NYSE	CNX	Wed, Jun 22, 2022	16.87	17.64	16.70	17.20
5825	NYSE	CNX	Tue, Jun 21, 2022	17.81	17.95	17.22	17.70
5824	NYSE	CNX	Fri, Jun 17, 2022	19.27	19.34	17.22	17.42
5823	NYSE	CNX	Thu, Jun 16, 2022	20.16	20.24	19.08	19.22
5822	NYSE	CNX	Wed, Jun 15, 2022	19.92	20.74	19.62	20.25
5821	NYSE	CNX	Tue, Jun 14, 2022	21.80	21.96	19.33	19.74
5820	NYSE	CNX	Mon, Jun 13, 2022	22.42	22.69	21.33	21.59
5819	NYSE	CNX	Fri, Jun 10, 2022	22.96	23.39	22.67	23.24
5818	NYSE	CNX	Thu, Jun 9, 2022	23.28	23.62	22.81	23.27
5817	NYSE	CNX	Wed, Jun 8, 2022	23.86	24.21	23.21	23.53
5816	NYSE	CNX	Tue, Jun 7, 2022	23.07	23.57	22.59	23.57
5815	NYSE	CNX	Mon, Jun 6, 2022	22.95	23.14	22.68	23.13
5814	NYSE	CNX	Fri, Jun 3, 2022	22.61	22.88	22.28	22.65
5813	NYSE	CNX	Thu, Jun 2, 2022	22.43	22.72	22.24	22.61
5812	NYSE	CNX	Wed, Jun 1, 2022	22.17	22.70	21.61	22.43
5811	NYSE	CNX	Tue, May 31, 2022	22.75	22.92	21.59	21.72
5810	NYSE	CNX	Fri, May 27, 2022	22.08	22.62	22.00	22.48
5809	NYSE	CNX	Thu, May 26, 2022	21.88	22.79	21.86	22.39
5808	NYSE	CNX	Wed, May 25, 2022	21.28	21.95	21.02	21.73
5807	NYSE	CNX	Tue, May 24, 2022	20.51	21.32	20.40	21.06
5806	NYSE	CNX	Mon, May 23, 2022	19.79	20.62	19.53	20.60
5805	NYSE	CNX	Fri, May 20, 2022	19.82	19.84	19.13	19.58
5804	NYSE	CNX	Thu, May 19, 2022	19.24	20.18	19.05	19.71
5803	NYSE	CNX	Wed, May 18, 2022	20.02	20.04	19.23	19.63
5802	NYSE	CNX	Tue, May 17, 2022	19.25	20.08	19.03	19.88
5801	NYSE	CNX	Mon, May 16, 2022	19.02	19.81	18.98	19.06
5800	NYSE	CNX	Fri, May 13, 2022	19.15	19.31	18.66	18.82
5799	NYSE	CNX	Thu, May 12, 2022	18.50	19.07	18.34	18.81
5798	NYSE	CNX	Wed, May 11, 2022	19.07	19.39	18.61	18.64
5797	NYSE	CNX	Tue, May 10, 2022	18.66	18.94	18.05	18.68
5796	NYSE	CNX	Mon, May 9, 2022	19.71	19.76	18.36	18.52
5795	NYSE	CNX	Fri, May 6, 2022	20.64	20.81	20.05	20.29
5794	NYSE	CNX	Thu, May 5, 2022	21.65	21.70	19.66	20.51
5793	NYSE	CNX	Wed, May 4, 2022	21.12	21.45	20.54	21.42
5792	NYSE	CNX	Tue, May 3, 2022	20.11	20.95	20.07	20.64
5791	NYSE	CNX	Mon, May 2, 2022	20.29	20.56	19.34	19.98
5790	NYSE	CNX	Fri, Apr 29, 2022	21.28	21.46	20.39	20.55
5789	NYSE	CNX	Thu, Apr 28, 2022	21.22	21.50	20.32	21.15
5788	NYSE	CNX	Wed, Apr 27, 2022	20.59	21.13	20.30	20.84
5787	NYSE	CNX	Tue, Apr 26, 2022	21.16	21.30	20.40	20.44
5786	NYSE	CNX	Mon, Apr 25, 2022	20.39	21.19	20.20	21.06
5785	NYSE	CNX	Fri, Apr 22, 2022	21.55	21.70	20.93	21.02
5784	NYSE	CNX	Thu, Apr 21, 2022	22.46	22.76	21.49	21.75
5783	NYSE	CNX	Wed, Apr 20, 2022	22.39	22.73	22.10	22.57
5782	NYSE	CNX	Tue, Apr 19, 2022	22.41	22.55	21.77	22.14
5781	NYSE	CNX	Mon, Apr 18, 2022	22.72	23.33	22.38	22.62
5780	NYSE	CNX	Thu, Apr 14, 2022	21.84	22.51	21.70	22.42
5779	NYSE	CNX	Wed, Apr 13, 2022	21.50	21.93	21.16	21.84
5778	NYSE	CNX	Tue, Apr 12, 2022	21.41	21.79	21.10	21.18
5777	NYSE	CNX	Mon, Apr 11, 2022	20.95	21.24	20.66	21.09
5776	NYSE	CNX	Fri, Apr 8, 2022	21.13	21.42	20.99	21.00
5775	NYSE	CNX	Thu, Apr 7, 2022	21.16	21.40	20.33	20.96
5774	NYSE	CNX	Wed, Apr 6, 2022	20.82	21.25	20.41	20.97
5773	NYSE	CNX	Tue, Apr 5, 2022	21.04	21.32	20.51	20.54
5772	NYSE	CNX	Mon, Apr 4, 2022	21.22	21.38	20.71	20.76
5771	NYSE	CNX	Fri, Apr 1, 2022	20.81	21.34	20.72	21.02
5770	NYSE	CNX	Thu, Mar 31, 2022	20.66	21.34	20.65	20.72
5769	NYSE	CNX	Wed, Mar 30, 2022	21.26	21.51	20.68	20.80
5768	NYSE	CNX	Tue, Mar 29, 2022	20.86	20.98	20.49	20.91
5767	NYSE	CNX	Mon, Mar 28, 2022	21.17	21.57	20.96	21.33
5766	NYSE	CNX	Fri, Mar 25, 2022	19.66	21.70	19.61	21.65
5765	NYSE	CNX	Thu, Mar 24, 2022	19.30	19.72	19.10	19.70
5764	NYSE	CNX	Wed, Mar 23, 2022	19.21	19.29	18.80	19.12
5763	NYSE	CNX	Tue, Mar 22, 2022	19.08	19.37	18.65	18.92
5762	NYSE	CNX	Mon, Mar 21, 2022	19.14	19.50	18.99	19.17
5761	NYSE	CNX	Fri, Mar 18, 2022	18.68	18.92	18.32	18.86
5760	NYSE	CNX	Thu, Mar 17, 2022	18.63	18.73	18.28	18.62
5759	NYSE	CNX	Wed, Mar 16, 2022	17.81	18.45	17.65	18.27
5758	NYSE	CNX	Tue, Mar 15, 2022	16.80	17.98	16.74	17.84
5757	NYSE	CNX	Mon, Mar 14, 2022	18.04	18.15	17.34	17.52
5756	NYSE	CNX	Fri, Mar 11, 2022	18.18	18.69	18.09	18.31
5755	NYSE	CNX	Thu, Mar 10, 2022	18.26	18.49	17.85	18.37
5754	NYSE	CNX	Wed, Mar 9, 2022	17.44	18.26	17.18	18.18
5753	NYSE	CNX	Tue, Mar 8, 2022	18.76	18.78	17.88	18.09
5752	NYSE	CNX	Mon, Mar 7, 2022	17.80	18.57	17.61	18.29
5751	NYSE	CNX	Fri, Mar 4, 2022	17.35	17.91	17.30	17.74
5750	NYSE	CNX	Thu, Mar 3, 2022	16.80	17.34	16.70	17.22
5749	NYSE	CNX	Wed, Mar 2, 2022	17.03	17.30	16.82	17.05
5748	NYSE	CNX	Tue, Mar 1, 2022	16.54	16.99	16.33	16.70
5747	NYSE	CNX	Mon, Feb 28, 2022	16.31	16.85	16.20	16.34
5746	NYSE	CNX	Fri, Feb 25, 2022	16.05	16.49	15.76	16.44
5745	NYSE	CNX	Thu, Feb 24, 2022	16.18	16.30	15.46	16.08
5744	NYSE	CNX	Wed, Feb 23, 2022	15.57	15.97	15.39	15.70
5743	NYSE	CNX	Tue, Feb 22, 2022	16.25	16.49	15.28	15.41
5742	NYSE	CNX	Fri, Feb 18, 2022	16.08	16.35	15.78	15.85
5741	NYSE	CNX	Thu, Feb 17, 2022	16.31	16.73	16.24	16.27
5740	NYSE	CNX	Wed, Feb 16, 2022	16.65	16.99	16.13	16.29
5739	NYSE	CNX	Tue, Feb 15, 2022	15.91	16.56	15.59	16.49
5738	NYSE	CNX	Mon, Feb 14, 2022	16.06	16.26	15.75	16.10
5737	NYSE	CNX	Fri, Feb 11, 2022	15.69	16.04	15.52	15.89
5736	NYSE	CNX	Thu, Feb 10, 2022	14.82	15.69	14.66	15.37
5735	NYSE	CNX	Wed, Feb 9, 2022	14.68	15.25	14.68	15.09
5734	NYSE	CNX	Tue, Feb 8, 2022	15.49	15.51	14.61	14.80
5733	NYSE	CNX	Mon, Feb 7, 2022	15.22	15.61	14.91	15.46
5732	NYSE	CNX	Fri, Feb 4, 2022	15.36	15.66	15.03	15.19
5731	NYSE	CNX	Thu, Feb 3, 2022	15.45	15.61	15.15	15.29
5730	NYSE	CNX	Wed, Feb 2, 2022	15.50	15.96	15.27	15.66
5729	NYSE	CNX	Tue, Feb 1, 2022	14.72	15.40	14.46	15.35
5728	NYSE	CNX	Mon, Jan 31, 2022	15.05	15.05	14.51	14.83
5727	NYSE	CNX	Fri, Jan 28, 2022	14.80	15.54	14.66	15.00
5726	NYSE	CNX	Thu, Jan 27, 2022	15.30	15.61	14.13	14.64
5725	NYSE	CNX	Wed, Jan 26, 2022	15.20	15.24	14.36	14.50
5724	NYSE	CNX	Tue, Jan 25, 2022	14.98	15.07	14.21	14.98
5723	NYSE	CNX	Mon, Jan 24, 2022	14.32	15.04	14.11	14.98
5722	NYSE	CNX	Fri, Jan 21, 2022	15.13	15.36	14.60	14.62
5721	NYSE	CNX	Thu, Jan 20, 2022	15.30	16.09	15.21	15.26
5720	NYSE	CNX	Wed, Jan 19, 2022	16.03	16.22	15.56	15.56
5719	NYSE	CNX	Tue, Jan 18, 2022	15.97	16.20	15.76	15.99
5718	NYSE	CNX	Fri, Jan 14, 2022	15.04	15.80	15.01	15.79
5717	NYSE	CNX	Thu, Jan 13, 2022	15.68	15.84	15.13	15.21
5716	NYSE	CNX	Wed, Jan 12, 2022	15.50	16.00	15.30	15.88
5715	NYSE	CNX	Tue, Jan 11, 2022	15.15	15.56	14.73	15.20
5714	NYSE	CNX	Mon, Jan 10, 2022	14.84	15.14	14.64	15.10
5713	NYSE	CNX	Fri, Jan 7, 2022	14.64	14.92	14.51	14.65
5712	NYSE	CNX	Thu, Jan 6, 2022	14.53	14.83	14.24	14.63
5711	NYSE	CNX	Wed, Jan 5, 2022	14.84	15.05	14.11	14.14
5710	NYSE	CNX	Tue, Jan 4, 2022	13.95	14.68	13.89	14.65
5709	NYSE	CNX	Mon, Jan 3, 2022	13.78	14.07	13.68	13.88
5708	NYSE	CNX	Fri, Dec 31, 2021	14.04	14.09	13.74	13.75
5707	NYSE	CNX	Thu, Dec 30, 2021	14.57	14.69	14.04	14.04
5706	NYSE	CNX	Wed, Dec 29, 2021	14.45	14.64	14.30	14.54
5705	NYSE	CNX	Tue, Dec 28, 2021	14.45	14.65	14.23	14.40
5704	NYSE	CNX	Mon, Dec 27, 2021	14.14	14.46	13.93	14.45
5703	NYSE	CNX	Thu, Dec 23, 2021	13.64	14.09	13.64	14.02
5702	NYSE	CNX	Wed, Dec 22, 2021	14.01	14.04	13.59	13.85
5701	NYSE	CNX	Tue, Dec 21, 2021	13.75	13.86	13.57	13.85
5700	NYSE	CNX	Mon, Dec 20, 2021	13.69	13.79	13.32	13.65
5699	NYSE	CNX	Fri, Dec 17, 2021	13.70	14.01	13.47	13.92
5698	NYSE	CNX	Thu, Dec 16, 2021	14.06	14.44	13.80	13.81
5697	NYSE	CNX	Wed, Dec 15, 2021	13.95	14.01	13.55	13.88
5696	NYSE	CNX	Tue, Dec 14, 2021	13.78	14.09	13.57	13.89
5695	NYSE	CNX	Mon, Dec 13, 2021	14.56	14.70	13.92	13.93
5694	NYSE	CNX	Fri, Dec 10, 2021	14.50	14.59	14.16	14.57
5693	NYSE	CNX	Thu, Dec 9, 2021	14.17	14.36	14.07	14.25
5692	NYSE	CNX	Wed, Dec 8, 2021	14.06	14.42	14.04	14.27
5691	NYSE	CNX	Tue, Dec 7, 2021	13.01	14.20	13.00	13.91
5690	NYSE	CNX	Mon, Dec 6, 2021	13.54	13.94	13.17	13.77
5689	NYSE	CNX	Fri, Dec 3, 2021	13.68	13.78	13.19	13.44
5688	NYSE	CNX	Thu, Dec 2, 2021	13.15	13.71	13.00	13.39
5687	NYSE	CNX	Wed, Dec 1, 2021	14.09	14.38	13.16	13.18
5686	NYSE	CNX	Tue, Nov 30, 2021	13.90	14.25	13.55	13.64
5685	NYSE	CNX	Mon, Nov 29, 2021	14.11	14.45	13.99	14.19
5684	NYSE	CNX	Fri, Nov 26, 2021	13.99	14.29	13.87	14.20
5683	NYSE	CNX	Wed, Nov 24, 2021	14.43	14.63	14.41	14.56
5682	NYSE	CNX	Tue, Nov 23, 2021	14.44	14.66	14.28	14.59
5681	NYSE	CNX	Mon, Nov 22, 2021	13.96	14.29	13.90	14.02
5680	NYSE	CNX	Fri, Nov 19, 2021	13.89	14.24	13.84	13.94
5679	NYSE	CNX	Thu, Nov 18, 2021	14.61	14.75	14.05	14.21
5678	NYSE	CNX	Wed, Nov 17, 2021	14.60	14.81	14.32	14.49
5677	NYSE	CNX	Tue, Nov 16, 2021	15.15	15.32	14.68	14.85
5676	NYSE	CNX	Mon, Nov 15, 2021	14.73	15.24	14.52	15.00
5675	NYSE	CNX	Fri, Nov 12, 2021	14.34	14.82	14.27	14.67
5674	NYSE	CNX	Thu, Nov 11, 2021	14.06	14.69	14.02	14.51
5673	NYSE	CNX	Wed, Nov 10, 2021	14.40	14.50	13.85	14.02
5672	NYSE	CNX	Tue, Nov 9, 2021	14.39	14.58	14.19	14.53
5671	NYSE	CNX	Mon, Nov 8, 2021	15.10	15.16	14.48	14.51
5670	NYSE	CNX	Fri, Nov 5, 2021	14.52	14.99	14.36	14.92
5669	NYSE	CNX	Thu, Nov 4, 2021	14.82	14.99	14.40	14.43
5668	NYSE	CNX	Wed, Nov 3, 2021	14.56	14.92	14.40	14.48
5667	NYSE	CNX	Tue, Nov 2, 2021	14.88	14.99	14.60	14.83
5666	NYSE	CNX	Mon, Nov 1, 2021	14.83	15.14	14.75	14.97
5665	NYSE	CNX	Fri, Oct 29, 2021	15.34	15.44	14.55	14.61
5664	NYSE	CNX	Thu, Oct 28, 2021	15.00	16.08	15.00	15.29
5663	NYSE	CNX	Wed, Oct 27, 2021	14.78	15.19	14.63	14.81
5662	NYSE	CNX	Tue, Oct 26, 2021	15.07	15.30	14.89	14.92
5661	NYSE	CNX	Mon, Oct 25, 2021	14.98	15.63	14.91	15.62
5660	NYSE	CNX	Fri, Oct 22, 2021	14.58	14.69	14.24	14.66
5659	NYSE	CNX	Thu, Oct 21, 2021	14.17	14.44	14.00	14.37
5658	NYSE	CNX	Wed, Oct 20, 2021	13.67	14.39	13.63	14.35
5657	NYSE	CNX	Tue, Oct 19, 2021	13.43	13.85	13.28	13.82
5656	NYSE	CNX	Mon, Oct 18, 2021	13.40	13.73	13.26	13.42
5655	NYSE	CNX	Fri, Oct 15, 2021	13.48	13.48	13.23	13.25
5654	NYSE	CNX	Thu, Oct 14, 2021	13.50	13.70	13.17	13.28
5653	NYSE	CNX	Wed, Oct 13, 2021	13.10	13.33	12.97	13.21
5652	NYSE	CNX	Tue, Oct 12, 2021	13.13	13.37	13.01	13.36
5651	NYSE	CNX	Mon, Oct 11, 2021	13.75	13.80	13.25	13.30
5650	NYSE	CNX	Fri, Oct 8, 2021	13.46	13.68	13.36	13.54
5649	NYSE	CNX	Thu, Oct 7, 2021	12.83	13.31	12.71	13.21
5648	NYSE	CNX	Wed, Oct 6, 2021	12.60	12.83	12.35	12.74
5647	NYSE	CNX	Tue, Oct 5, 2021	13.12	13.17	12.79	12.92
5646	NYSE	CNX	Mon, Oct 4, 2021	13.00	13.10	12.73	12.86
5645	NYSE	CNX	Fri, Oct 1, 2021	12.70	12.91	12.59	12.62
5644	NYSE	CNX	Thu, Sep 30, 2021	12.44	12.91	12.44	12.62
5643	NYSE	CNX	Wed, Sep 29, 2021	12.28	12.76	12.22	12.56
5642	NYSE	CNX	Tue, Sep 28, 2021	13.04	13.15	12.53	12.56
5641	NYSE	CNX	Mon, Sep 27, 2021	12.01	12.95	11.96	12.93
5640	NYSE	CNX	Fri, Sep 24, 2021	11.91	12.15	11.63	11.64
5639	NYSE	CNX	Thu, Sep 23, 2021	11.77	12.11	11.55	11.95
5638	NYSE	CNX	Wed, Sep 22, 2021	11.88	11.95	11.65	11.67
5637	NYSE	CNX	Tue, Sep 21, 2021	11.90	11.97	11.42	11.68
5636	NYSE	CNX	Mon, Sep 20, 2021	11.54	11.95	11.47	11.80
5635	NYSE	CNX	Fri, Sep 17, 2021	11.97	12.05	11.75	11.76
5634	NYSE	CNX	Thu, Sep 16, 2021	12.38	12.44	11.99	12.01
5633	NYSE	CNX	Wed, Sep 15, 2021	12.47	12.77	12.39	12.48
5632	NYSE	CNX	Tue, Sep 14, 2021	12.55	12.60	11.97	12.11
5631	NYSE	CNX	Mon, Sep 13, 2021	12.03	12.53	11.99	12.45
5630	NYSE	CNX	Fri, Sep 10, 2021	12.06	12.06	11.76	11.78
5629	NYSE	CNX	Thu, Sep 9, 2021	11.78	12.12	11.65	11.90
5628	NYSE	CNX	Wed, Sep 8, 2021	11.86	12.16	11.67	11.90
5627	NYSE	CNX	Tue, Sep 7, 2021	11.83	12.03	11.64	11.67
5626	NYSE	CNX	Fri, Sep 3, 2021	11.90	12.02	11.81	11.93
5625	NYSE	CNX	Thu, Sep 2, 2021	11.63	12.04	11.63	11.95
5624	NYSE	CNX	Wed, Sep 1, 2021	11.33	11.54	11.23	11.47
5623	NYSE	CNX	Tue, Aug 31, 2021	10.90	11.52	10.90	11.36
5622	NYSE	CNX	Mon, Aug 30, 2021	11.05	11.08	10.77	10.95
5621	NYSE	CNX	Fri, Aug 27, 2021	10.84	11.39	10.83	11.06
5620	NYSE	CNX	Thu, Aug 26, 2021	10.96	11.03	10.64	10.74
5619	NYSE	CNX	Wed, Aug 25, 2021	10.79	11.04	10.66	10.97
5618	NYSE	CNX	Tue, Aug 24, 2021	10.75	10.88	10.62	10.82
5617	NYSE	CNX	Mon, Aug 23, 2021	10.83	10.94	10.64	10.69
5616	NYSE	CNX	Fri, Aug 20, 2021	10.56	10.81	10.46	10.58
5615	NYSE	CNX	Thu, Aug 19, 2021	10.63	10.77	10.41	10.63
5614	NYSE	CNX	Wed, Aug 18, 2021	11.15	11.19	10.70	10.72
5613	NYSE	CNX	Tue, Aug 17, 2021	11.25	11.50	11.02	11.11
5612	NYSE	CNX	Mon, Aug 16, 2021	11.33	11.58	11.17	11.30
5611	NYSE	CNX	Fri, Aug 13, 2021	11.90	11.90	11.45	11.48
5610	NYSE	CNX	Thu, Aug 12, 2021	11.90	11.99	11.66	11.95
5609	NYSE	CNX	Wed, Aug 11, 2021	11.85	11.91	11.58	11.86
5608	NYSE	CNX	Tue, Aug 10, 2021	11.88	12.18	11.73	12.00
5607	NYSE	CNX	Mon, Aug 9, 2021	11.65	12.05	11.60	11.80
5606	NYSE	CNX	Fri, Aug 6, 2021	12.19	12.19	11.82	11.89
5605	NYSE	CNX	Thu, Aug 5, 2021	11.95	12.25	11.83	12.02
5604	NYSE	CNX	Wed, Aug 4, 2021	11.80	12.24	11.77	11.88
5603	NYSE	CNX	Tue, Aug 3, 2021	11.67	12.16	11.58	12.05
5602	NYSE	CNX	Mon, Aug 2, 2021	12.10	12.44	11.75	11.78
5601	NYSE	CNX	Fri, Jul 30, 2021	11.94	12.26	11.77	12.10
5600	NYSE	CNX	Thu, Jul 29, 2021	12.66	13.00	11.93	12.21
5599	NYSE	CNX	Wed, Jul 28, 2021	12.56	12.89	12.34	12.85
5598	NYSE	CNX	Tue, Jul 27, 2021	12.55	12.55	12.09	12.39
5597	NYSE	CNX	Mon, Jul 26, 2021	12.35	12.72	12.35	12.67
5596	NYSE	CNX	Fri, Jul 23, 2021	12.46	12.50	12.14	12.29
5595	NYSE	CNX	Thu, Jul 22, 2021	12.57	12.64	12.28	12.36
5594	NYSE	CNX	Wed, Jul 21, 2021	13.00	13.06	12.55	12.66
5593	NYSE	CNX	Tue, Jul 20, 2021	12.49	12.82	12.30	12.62
5592	NYSE	CNX	Mon, Jul 19, 2021	12.18	12.66	12.07	12.43
5591	NYSE	CNX	Fri, Jul 16, 2021	13.18	13.20	12.52	12.55
5590	NYSE	CNX	Thu, Jul 15, 2021	13.11	13.41	12.79	12.98
5589	NYSE	CNX	Wed, Jul 14, 2021	13.69	13.69	13.13	13.25
5588	NYSE	CNX	Tue, Jul 13, 2021	13.71	13.84	13.49	13.50
5587	NYSE	CNX	Mon, Jul 12, 2021	13.65	13.77	13.47	13.62
5586	NYSE	CNX	Fri, Jul 9, 2021	13.69	13.91	13.41	13.83
5585	NYSE	CNX	Thu, Jul 8, 2021	13.15	13.81	13.10	13.51
5584	NYSE	CNX	Wed, Jul 7, 2021	13.21	13.49	12.89	13.19
5583	NYSE	CNX	Tue, Jul 6, 2021	13.38	13.50	13.04	13.28
5582	NYSE	CNX	Fri, Jul 2, 2021	13.70	13.73	13.31	13.51
5581	NYSE	CNX	Thu, Jul 1, 2021	13.98	14.18	13.75	13.81
5580	NYSE	CNX	Wed, Jun 30, 2021	13.76	14.06	13.43	13.66
5579	NYSE	CNX	Tue, Jun 29, 2021	14.41	14.43	13.64	13.64
5578	NYSE	CNX	Mon, Jun 28, 2021	14.67	14.68	13.95	14.13
5577	NYSE	CNX	Fri, Jun 25, 2021	14.48	14.86	14.37	14.68
5576	NYSE	CNX	Thu, Jun 24, 2021	14.16	14.42	13.99	14.39
5575	NYSE	CNX	Wed, Jun 23, 2021	14.00	14.32	13.84	14.18
5574	NYSE	CNX	Tue, Jun 22, 2021	13.65	13.84	13.38	13.76
5573	NYSE	CNX	Mon, Jun 21, 2021	13.01	13.66	12.91	13.65
5572	NYSE	CNX	Fri, Jun 18, 2021	13.40	13.70	13.02	13.15
5571	NYSE	CNX	Thu, Jun 17, 2021	14.42	14.52	13.44	13.79
5570	NYSE	CNX	Wed, Jun 16, 2021	14.59	14.62	14.27	14.53
5569	NYSE	CNX	Tue, Jun 15, 2021	14.73	14.95	14.44	14.73
5568	NYSE	CNX	Mon, Jun 14, 2021	14.77	14.94	14.54	14.59
5567	NYSE	CNX	Fri, Jun 11, 2021	14.92	15.15	14.65	14.75
5566	NYSE	CNX	Thu, Jun 10, 2021	14.66	14.76	14.40	14.60
5565	NYSE	CNX	Wed, Jun 9, 2021	14.61	14.79	14.39	14.44
5564	NYSE	CNX	Tue, Jun 8, 2021	14.33	14.79	14.17	14.65
5563	NYSE	CNX	Mon, Jun 7, 2021	14.02	14.43	14.00	14.37
5562	NYSE	CNX	Fri, Jun 4, 2021	14.29	14.29	13.90	14.12
5561	NYSE	CNX	Thu, Jun 3, 2021	14.08	14.18	13.82	14.15
5560	NYSE	CNX	Wed, Jun 2, 2021	14.24	14.36	14.02	14.19
5559	NYSE	CNX	Tue, Jun 1, 2021	13.94	14.34	13.86	14.13
5558	NYSE	CNX	Fri, May 28, 2021	13.64	13.73	13.47	13.62
5557	NYSE	CNX	Thu, May 27, 2021	13.78	13.95	13.56	13.57
5556	NYSE	CNX	Wed, May 26, 2021	13.35	13.82	13.22	13.77
5555	NYSE	CNX	Tue, May 25, 2021	13.88	14.05	13.29	13.35
5554	NYSE	CNX	Mon, May 24, 2021	14.16	14.19	13.81	13.91
5553	NYSE	CNX	Fri, May 21, 2021	14.35	14.65	14.09	14.09
5552	NYSE	CNX	Thu, May 20, 2021	14.06	14.19	13.81	14.11
5551	NYSE	CNX	Wed, May 19, 2021	13.74	14.05	13.58	13.95
5550	NYSE	CNX	Tue, May 18, 2021	14.51	14.55	13.86	14.05
5549	NYSE	CNX	Mon, May 17, 2021	13.86	14.67	13.78	14.61
5548	NYSE	CNX	Fri, May 14, 2021	13.23	13.89	13.20	13.80
5547	NYSE	CNX	Thu, May 13, 2021	13.14	13.46	12.87	13.03
5546	NYSE	CNX	Wed, May 12, 2021	13.82	14.11	13.32	13.35
5545	NYSE	CNX	Tue, May 11, 2021	13.51	13.98	13.42	13.64
5544	NYSE	CNX	Mon, May 10, 2021	13.97	14.14	13.75	13.76
5543	NYSE	CNX	Fri, May 7, 2021	13.55	13.76	13.34	13.75
5542	NYSE	CNX	Thu, May 6, 2021	13.79	13.79	13.23	13.69
5541	NYSE	CNX	Wed, May 5, 2021	13.88	13.83	13.45	13.76
5540	NYSE	CNX	Tue, May 4, 2021	14.10	14.17	13.56	13.73
5539	NYSE	CNX	Mon, May 3, 2021	13.69	14.10	13.53	14.02
5538	NYSE	CNX	Fri, Apr 30, 2021	13.60	13.82	13.40	13.42
5537	NYSE	CNX	Thu, Apr 29, 2021	14.52	14.59	13.58	13.88
5536	NYSE	CNX	Wed, Apr 28, 2021	14.14	14.53	14.05	14.40
5535	NYSE	CNX	Tue, Apr 27, 2021	13.74	14.13	13.74	14.09
5534	NYSE	CNX	Mon, Apr 26, 2021	13.49	13.90	13.39	13.62
5533	NYSE	CNX	Fri, Apr 23, 2021	13.45	13.63	13.36	13.57
5532	NYSE	CNX	Thu, Apr 22, 2021	13.46	13.69	13.13	13.47
5531	NYSE	CNX	Wed, Apr 21, 2021	13.35	13.64	13.24	13.39
5530	NYSE	CNX	Tue, Apr 20, 2021	13.79	13.79	13.22	13.50
5529	NYSE	CNX	Mon, Apr 19, 2021	13.68	13.93	13.57	13.80
5528	NYSE	CNX	Fri, Apr 16, 2021	14.13	14.13	13.70	13.72
5527	NYSE	CNX	Thu, Apr 15, 2021	13.80	14.07	13.58	14.03
5526	NYSE	CNX	Wed, Apr 14, 2021	13.71	14.38	13.71	13.91
5525	NYSE	CNX	Tue, Apr 13, 2021	13.40	13.68	13.33	13.54
5524	NYSE	CNX	Mon, Apr 12, 2021	14.01	14.14	13.36	13.40
5523	NYSE	CNX	Fri, Apr 9, 2021	14.00	14.25	13.72	13.82
5522	NYSE	CNX	Thu, Apr 8, 2021	14.63	14.63	13.79	14.06
5521	NYSE	CNX	Wed, Apr 7, 2021	14.90	15.06	14.64	14.80
5520	NYSE	CNX	Tue, Apr 6, 2021	14.75	15.24	14.65	14.92
5519	NYSE	CNX	Mon, Apr 5, 2021	15.15	15.18	14.52	14.58
5518	NYSE	CNX	Thu, Apr 1, 2021	14.72	15.35	14.60	15.34
5517	NYSE	CNX	Wed, Mar 31, 2021	14.57	14.86	14.38	14.70
5516	NYSE	CNX	Tue, Mar 30, 2021	15.02	15.13	14.36	14.67
5515	NYSE	CNX	Mon, Mar 29, 2021	15.47	15.89	15.22	15.36
5514	NYSE	CNX	Fri, Mar 26, 2021	15.00	15.85	14.74	15.62
5513	NYSE	CNX	Thu, Mar 25, 2021	13.60	14.66	13.40	14.64
5512	NYSE	CNX	Wed, Mar 24, 2021	14.06	14.22	13.79	13.82
5511	NYSE	CNX	Tue, Mar 23, 2021	14.23	14.34	13.68	13.79
5510	NYSE	CNX	Mon, Mar 22, 2021	14.73	14.83	14.23	14.60
5509	NYSE	CNX	Fri, Mar 19, 2021	14.17	15.18	13.88	15.00
5508	NYSE	CNX	Thu, Mar 18, 2021	14.73	14.90	14.09	14.13
5507	NYSE	CNX	Wed, Mar 17, 2021	15.17	15.46	14.80	14.95
5506	NYSE	CNX	Tue, Mar 16, 2021	14.41	15.02	14.24	14.91
5505	NYSE	CNX	Mon, Mar 15, 2021	14.79	15.06	14.41	14.61
5504	NYSE	CNX	Fri, Mar 12, 2021	15.11	15.27	14.71	14.89
5503	NYSE	CNX	Thu, Mar 11, 2021	14.62	15.07	14.36	15.04
5502	NYSE	CNX	Wed, Mar 10, 2021	13.62	15.10	13.61	14.86
5501	NYSE	CNX	Tue, Mar 9, 2021	13.80	13.94	13.34	13.58
5500	NYSE	CNX	Mon, Mar 8, 2021	13.99	14.07	13.66	13.87
5499	NYSE	CNX	Fri, Mar 5, 2021	14.05	14.19	13.33	13.94
5498	NYSE	CNX	Thu, Mar 4, 2021	13.75	14.35	13.42	13.90
5497	NYSE	CNX	Wed, Mar 3, 2021	13.55	14.21	13.55	13.78
5496	NYSE	CNX	Tue, Mar 2, 2021	13.19	13.90	13.16	13.35
5495	NYSE	CNX	Mon, Mar 1, 2021	12.85	13.20	12.60	13.17
5494	NYSE	CNX	Fri, Feb 26, 2021	12.96	13.14	12.55	12.61
5493	NYSE	CNX	Thu, Feb 25, 2021	13.66	13.81	12.91	13.14
5492	NYSE	CNX	Wed, Feb 24, 2021	13.23	13.91	13.09	13.58
5491	NYSE	CNX	Tue, Feb 23, 2021	13.17	13.18	12.43	13.13
5490	NYSE	CNX	Mon, Feb 22, 2021	13.78	13.86	13.03	13.10
5489	NYSE	CNX	Fri, Feb 19, 2021	13.97	14.20	13.41	13.73
5488	NYSE	CNX	Thu, Feb 18, 2021	13.89	14.20	13.79	13.97
5487	NYSE	CNX	Wed, Feb 17, 2021	13.83	14.19	13.57	14.03
5486	NYSE	CNX	Tue, Feb 16, 2021	13.79	14.12	13.35	13.78
5485	NYSE	CNX	Fri, Feb 12, 2021	12.38	13.40	12.30	13.32
5484	NYSE	CNX	Thu, Feb 11, 2021	13.17	13.39	12.23	12.51
5483	NYSE	CNX	Wed, Feb 10, 2021	12.64	13.18	12.52	13.04
5482	NYSE	CNX	Tue, Feb 9, 2021	13.04	13.16	12.54	12.56
5481	NYSE	CNX	Mon, Feb 8, 2021	12.94	13.08	12.71	13.02
5480	NYSE	CNX	Fri, Feb 5, 2021	13.32	13.32	12.63	12.76
5479	NYSE	CNX	Thu, Feb 4, 2021	13.50	13.59	13.12	13.17
5478	NYSE	CNX	Wed, Feb 3, 2021	13.04	13.73	12.90	13.43
5477	NYSE	CNX	Tue, Feb 2, 2021	13.14	13.41	12.74	13.01
5476	NYSE	CNX	Mon, Feb 1, 2021	13.18	13.46	12.77	12.80
5475	NYSE	CNX	Fri, Jan 29, 2021	12.75	13.60	12.58	12.67
5474	NYSE	CNX	Thu, Jan 28, 2021	12.72	13.31	12.22	12.64
5473	NYSE	CNX	Wed, Jan 27, 2021	12.22	12.94	12.00	12.43
5472	NYSE	CNX	Tue, Jan 26, 2021	13.08	13.32	12.32	12.41
5471	NYSE	CNX	Mon, Jan 25, 2021	12.56	13.15	12.31	13.06
5470	NYSE	CNX	Fri, Jan 22, 2021	12.00	12.71	11.86	12.69
5469	NYSE	CNX	Thu, Jan 21, 2021	12.37	12.69	12.03	12.35
5468	NYSE	CNX	Wed, Jan 20, 2021	12.92	13.08	12.13	12.45
5467	NYSE	CNX	Tue, Jan 19, 2021	13.89	14.03	12.84	12.87
5466	NYSE	CNX	Fri, Jan 15, 2021	13.66	14.09	13.40	13.83
5465	NYSE	CNX	Thu, Jan 14, 2021	13.10	13.75	12.98	13.66
5464	NYSE	CNX	Wed, Jan 13, 2021	13.02	13.24	12.77	12.93
5463	NYSE	CNX	Tue, Jan 12, 2021	13.00	13.38	12.63	13.07
5462	NYSE	CNX	Mon, Jan 11, 2021	11.79	12.87	11.74	12.79
5461	NYSE	CNX	Fri, Jan 8, 2021	12.12	12.45	11.85	12.10
5460	NYSE	CNX	Thu, Jan 7, 2021	11.88	12.27	11.74	12.04
5459	NYSE	CNX	Wed, Jan 6, 2021	11.49	11.90	11.18	11.88
5458	NYSE	CNX	Tue, Jan 5, 2021	11.28	12.07	11.19	11.32
5457	NYSE	CNX	Mon, Jan 4, 2021	11.02	11.41	10.93	11.08
5456	NYSE	CNX	Thu, Dec 31, 2020	10.94	10.97	10.73	10.80
5455	NYSE	CNX	Wed, Dec 30, 2020	10.16	11.03	10.14	10.97
5454	NYSE	CNX	Tue, Dec 29, 2020	10.56	10.64	10.01	10.26
5453	NYSE	CNX	Mon, Dec 28, 2020	11.22	11.27	10.43	10.47
5452	NYSE	CNX	Thu, Dec 24, 2020	11.72	11.82	11.45	11.46
5451	NYSE	CNX	Wed, Dec 23, 2020	11.06	11.89	11.06	11.80
5450	NYSE	CNX	Tue, Dec 22, 2020	10.96	11.12	10.84	11.06
5449	NYSE	CNX	Mon, Dec 21, 2020	10.71	11.13	10.55	10.97
5448	NYSE	CNX	Fri, Dec 18, 2020	11.24	11.36	11.07	11.11
5447	NYSE	CNX	Thu, Dec 17, 2020	10.94	11.21	10.86	11.19
5446	NYSE	CNX	Wed, Dec 16, 2020	11.15	11.16	10.75	10.79
5445	NYSE	CNX	Tue, Dec 15, 2020	10.65	11.07	10.63	11.05
5444	NYSE	CNX	Mon, Dec 14, 2020	10.95	11.17	10.69	10.69
5443	NYSE	CNX	Fri, Dec 11, 2020	11.00	11.08	10.42	10.72
5442	NYSE	CNX	Thu, Dec 10, 2020	9.98	11.14	9.95	11.10
5441	NYSE	CNX	Wed, Dec 9, 2020	9.49	9.94	9.27	9.90
5440	NYSE	CNX	Tue, Dec 8, 2020	9.23	9.52	9.02	9.20
5439	NYSE	CNX	Mon, Dec 7, 2020	9.25	9.55	9.08	9.27
5438	NYSE	CNX	Fri, Dec 4, 2020	9.16	9.59	9.16	9.47
5437	NYSE	CNX	Thu, Dec 3, 2020	9.35	9.37	8.82	8.88
5436	NYSE	CNX	Wed, Dec 2, 2020	9.36	9.82	9.27	9.41
5435	NYSE	CNX	Tue, Dec 1, 2020	9.50	9.86	9.36	9.39
5434	NYSE	CNX	Mon, Nov 30, 2020	9.88	9.94	9.39	9.41
5433	NYSE	CNX	Fri, Nov 27, 2020	9.69	9.96	9.63	9.82
5432	NYSE	CNX	Wed, Nov 25, 2020	9.94	9.95	9.69	9.77
5431	NYSE	CNX	Tue, Nov 24, 2020	9.75	10.00	9.61	9.99
5430	NYSE	CNX	Mon, Nov 23, 2020	9.54	9.69	9.31	9.69
5429	NYSE	CNX	Fri, Nov 20, 2020	9.51	9.78	9.32	9.36
5428	NYSE	CNX	Thu, Nov 19, 2020	9.30	9.57	8.93	9.55
5427	NYSE	CNX	Wed, Nov 18, 2020	9.90	9.97	9.41	9.41
5426	NYSE	CNX	Tue, Nov 17, 2020	9.51	9.85	9.45	9.77
5425	NYSE	CNX	Mon, Nov 16, 2020	10.13	10.13	9.25	9.65
5424	NYSE	CNX	Fri, Nov 13, 2020	9.49	10.05	9.49	9.92
5423	NYSE	CNX	Thu, Nov 12, 2020	9.74	9.79	9.24	9.38
5422	NYSE	CNX	Wed, Nov 11, 2020	9.56	10.31	9.54	9.95
5421	NYSE	CNX	Tue, Nov 10, 2020	9.12	9.55	8.93	9.52
5420	NYSE	CNX	Mon, Nov 9, 2020	9.24	9.36	8.31	8.85
5419	NYSE	CNX	Fri, Nov 6, 2020	8.95	9.16	8.72	8.74
5418	NYSE	CNX	Thu, Nov 5, 2020	8.88	9.53	8.88	8.91
5417	NYSE	CNX	Wed, Nov 4, 2020	9.21	9.44	8.81	8.92
5416	NYSE	CNX	Tue, Nov 3, 2020	9.84	10.10	9.04	9.29
5415	NYSE	CNX	Mon, Nov 2, 2020	9.72	9.81	9.35	9.73
5414	NYSE	CNX	Fri, Oct 30, 2020	10.00	10.00	9.19	9.70
5413	NYSE	CNX	Thu, Oct 29, 2020	9.38	10.15	9.35	9.82
5412	NYSE	CNX	Wed, Oct 28, 2020	10.17	10.23	9.61	9.69
5411	NYSE	CNX	Tue, Oct 27, 2020	10.65	10.72	10.33	10.38
5410	NYSE	CNX	Mon, Oct 26, 2020	11.28	11.36	10.53	10.62
5409	NYSE	CNX	Fri, Oct 23, 2020	11.47	11.64	11.16	11.40
5408	NYSE	CNX	Thu, Oct 22, 2020	10.27	12.00	10.13	11.50
5407	NYSE	CNX	Wed, Oct 21, 2020	10.51	10.92	10.27	10.31
5406	NYSE	CNX	Tue, Oct 20, 2020	10.10	10.57	10.07	10.37
5405	NYSE	CNX	Mon, Oct 19, 2020	10.20	10.34	9.90	10.04
5404	NYSE	CNX	Fri, Oct 16, 2020	10.35	10.53	10.11	10.13
5403	NYSE	CNX	Thu, Oct 15, 2020	10.26	10.47	10.09	10.43
5402	NYSE	CNX	Wed, Oct 14, 2020	10.48	10.58	10.18	10.25
5401	NYSE	CNX	Tue, Oct 13, 2020	10.83	10.96	10.48	10.50
5400	NYSE	CNX	Mon, Oct 12, 2020	10.65	10.89	10.55	10.78
5399	NYSE	CNX	Fri, Oct 9, 2020	10.75	10.97	10.33	10.63
5398	NYSE	CNX	Thu, Oct 8, 2020	10.34	10.49	10.12	10.49
5397	NYSE	CNX	Wed, Oct 7, 2020	9.74	10.32	9.74	10.27
5396	NYSE	CNX	Tue, Oct 6, 2020	9.87	10.17	9.59	9.65
5395	NYSE	CNX	Mon, Oct 5, 2020	9.56	9.88	9.28	9.80
5394	NYSE	CNX	Fri, Oct 2, 2020	9.10	9.45	9.03	9.30
5393	NYSE	CNX	Thu, Oct 1, 2020	9.31	9.51	9.13	9.32
5392	NYSE	CNX	Wed, Sep 30, 2020	9.58	9.85	9.31	9.44
5391	NYSE	CNX	Tue, Sep 29, 2020	10.12	10.17	9.38	9.64
5390	NYSE	CNX	Mon, Sep 28, 2020	10.33	10.49	9.83	10.22
5389	NYSE	CNX	Fri, Sep 25, 2020	11.06	11.47	10.32	10.38
5388	NYSE	CNX	Thu, Sep 24, 2020	11.03	11.45	10.71	11.15
5387	NYSE	CNX	Wed, Sep 23, 2020	11.22	11.74	10.97	10.98
5386	NYSE	CNX	Tue, Sep 22, 2020	11.37	11.56	10.95	10.99
5385	NYSE	CNX	Mon, Sep 21, 2020	11.21	11.49	11.07	11.38
5384	NYSE	CNX	Fri, Sep 18, 2020	11.18	11.66	11.05	11.37
5383	NYSE	CNX	Thu, Sep 17, 2020	11.01	11.23	10.89	11.08
5382	NYSE	CNX	Wed, Sep 16, 2020	10.69	11.37	10.53	11.20
5381	NYSE	CNX	Tue, Sep 15, 2020	11.06	11.09	10.56	10.61
5380	NYSE	CNX	Mon, Sep 14, 2020	10.59	11.08	10.48	10.87
5379	NYSE	CNX	Fri, Sep 11, 2020	10.48	10.63	10.22	10.56
5378	NYSE	CNX	Thu, Sep 10, 2020	10.65	10.97	10.38	10.47
5377	NYSE	CNX	Wed, Sep 9, 2020	10.39	10.69	10.11	10.62
5376	NYSE	CNX	Tue, Sep 8, 2020	10.45	10.61	10.04	10.23
5375	NYSE	CNX	Fri, Sep 4, 2020	10.26	10.59	10.17	10.53
5374	NYSE	CNX	Thu, Sep 3, 2020	10.07	10.43	10.00	10.14
5373	NYSE	CNX	Wed, Sep 2, 2020	10.55	10.66	10.11	10.14
5372	NYSE	CNX	Tue, Sep 1, 2020	10.87	10.93	10.60	10.63
5371	NYSE	CNX	Mon, Aug 31, 2020	11.16	11.24	10.79	10.96
5370	NYSE	CNX	Fri, Aug 28, 2020	11.22	11.37	11.09	11.30
5369	NYSE	CNX	Thu, Aug 27, 2020	10.80	11.32	10.80	11.24
5368	NYSE	CNX	Wed, Aug 26, 2020	11.51	11.51	10.65	10.73
5367	NYSE	CNX	Tue, Aug 25, 2020	11.51	11.63	11.26	11.56
5366	NYSE	CNX	Mon, Aug 24, 2020	11.33	11.63	11.18	11.42
5365	NYSE	CNX	Fri, Aug 21, 2020	11.12	11.32	11.01	11.27
5364	NYSE	CNX	Thu, Aug 20, 2020	11.60	11.74	11.09	11.17
5363	NYSE	CNX	Wed, Aug 19, 2020	11.84	12.06	11.54	11.77
5362	NYSE	CNX	Tue, Aug 18, 2020	11.77	12.20	11.62	11.81
5361	NYSE	CNX	Mon, Aug 17, 2020	11.76	11.96	11.24	11.74
5360	NYSE	CNX	Fri, Aug 14, 2020	11.04	12.27	11.01	12.00
5359	NYSE	CNX	Thu, Aug 13, 2020	11.41	11.48	10.96	11.08
5358	NYSE	CNX	Wed, Aug 12, 2020	11.51	11.59	11.13	11.39
5357	NYSE	CNX	Tue, Aug 11, 2020	11.65	11.66	10.90	10.92
5356	NYSE	CNX	Mon, Aug 10, 2020	10.91	11.59	10.87	11.42
5355	NYSE	CNX	Fri, Aug 7, 2020	10.47	11.15	10.35	11.09
5354	NYSE	CNX	Thu, Aug 6, 2020	10.55	10.75	10.28	10.44
5353	NYSE	CNX	Wed, Aug 5, 2020	10.45	10.53	10.12	10.48
5352	NYSE	CNX	Tue, Aug 4, 2020	10.08	10.55	9.78	10.29
5351	NYSE	CNX	Mon, Aug 3, 2020	9.77	10.34	9.57	10.15
5350	NYSE	CNX	Fri, Jul 31, 2020	9.42	9.67	9.10	9.65
5349	NYSE	CNX	Thu, Jul 30, 2020	9.21	9.51	8.75	9.34
5348	NYSE	CNX	Wed, Jul 29, 2020	9.21	9.58	8.94	9.49
5347	NYSE	CNX	Tue, Jul 28, 2020	8.66	9.67	8.66	9.22
5346	NYSE	CNX	Mon, Jul 27, 2020	8.80	9.36	8.54	8.78
5345	NYSE	CNX	Fri, Jul 24, 2020	9.44	9.91	9.32	9.62
5344	NYSE	CNX	Thu, Jul 23, 2020	8.76	9.61	8.63	9.48
5343	NYSE	CNX	Wed, Jul 22, 2020	8.76	8.89	8.30	8.75
5342	NYSE	CNX	Tue, Jul 21, 2020	8.59	9.08	8.55	8.93
5341	NYSE	CNX	Mon, Jul 20, 2020	8.62	8.78	8.51	8.51
5340	NYSE	CNX	Fri, Jul 17, 2020	8.75	9.00	8.65	8.69
5339	NYSE	CNX	Thu, Jul 16, 2020	8.75	8.90	8.59	8.73
5338	NYSE	CNX	Wed, Jul 15, 2020	8.54	8.82	8.50	8.77
5337	NYSE	CNX	Tue, Jul 14, 2020	8.11	8.51	7.97	8.50
5336	NYSE	CNX	Mon, Jul 13, 2020	8.51	8.79	8.12	8.14
5335	NYSE	CNX	Fri, Jul 10, 2020	8.53	8.53	8.16	8.43
5334	NYSE	CNX	Thu, Jul 9, 2020	8.97	9.39	8.50	8.51
5333	NYSE	CNX	Wed, Jul 8, 2020	9.12	9.23	8.62	8.79
5332	NYSE	CNX	Tue, Jul 7, 2020	8.93	9.52	8.85	9.13
5331	NYSE	CNX	Mon, Jul 6, 2020	8.96	9.28	8.85	9.00
5330	NYSE	CNX	Thu, Jul 2, 2020	8.60	8.90	8.44	8.77
5329	NYSE	CNX	Wed, Jul 1, 2020	8.52	8.62	8.28	8.41
5328	NYSE	CNX	Tue, Jun 30, 2020	8.49	8.66	8.32	8.65
5327	NYSE	CNX	Mon, Jun 29, 2020	8.47	8.67	8.32	8.57
5326	NYSE	CNX	Fri, Jun 26, 2020	8.72	8.81	8.18	8.33
5325	NYSE	CNX	Thu, Jun 25, 2020	8.98	9.24	8.67	8.86
5324	NYSE	CNX	Wed, Jun 24, 2020	9.10	9.27	8.87	8.96
5323	NYSE	CNX	Tue, Jun 23, 2020	9.55	9.73	9.10	9.20
5322	NYSE	CNX	Mon, Jun 22, 2020	9.80	9.83	9.20	9.34
5321	NYSE	CNX	Fri, Jun 19, 2020	10.38	10.43	9.76	9.81
5320	NYSE	CNX	Thu, Jun 18, 2020	10.60	10.81	10.18	10.27
5319	NYSE	CNX	Wed, Jun 17, 2020	10.66	11.07	10.43	10.63
5318	NYSE	CNX	Tue, Jun 16, 2020	10.75	10.96	10.35	10.73
5317	NYSE	CNX	Mon, Jun 15, 2020	9.97	10.53	9.80	10.50
5316	NYSE	CNX	Fri, Jun 12, 2020	10.75	10.77	9.91	10.48
5315	NYSE	CNX	Thu, Jun 11, 2020	10.11	10.92	9.97	10.32
5314	NYSE	CNX	Wed, Jun 10, 2020	11.63	11.79	10.59	10.66
5313	NYSE	CNX	Tue, Jun 9, 2020	11.63	12.13	11.39	11.94
5312	NYSE	CNX	Mon, Jun 8, 2020	11.09	12.07	10.70	12.05
5311	NYSE	CNX	Fri, Jun 5, 2020	10.21	10.89	9.99	10.84
5310	NYSE	CNX	Thu, Jun 4, 2020	9.93	10.06	9.67	9.92
5309	NYSE	CNX	Wed, Jun 3, 2020	10.36	10.38	9.96	10.03
5308	NYSE	CNX	Tue, Jun 2, 2020	9.85	10.47	9.74	10.21
5307	NYSE	CNX	Mon, Jun 1, 2020	9.92	10.11	9.68	9.90
5306	NYSE	CNX	Fri, May 29, 2020	9.99	10.46	9.71	10.19
5305	NYSE	CNX	Thu, May 28, 2020	10.35	10.66	9.95	9.97
5304	NYSE	CNX	Wed, May 27, 2020	10.36	10.37	9.85	10.29
5303	NYSE	CNX	Tue, May 26, 2020	10.48	10.59	10.15	10.32
5302	NYSE	CNX	Fri, May 22, 2020	10.19	10.51	10.07	10.38
5301	NYSE	CNX	Thu, May 21, 2020	10.20	10.69	10.15	10.22
5300	NYSE	CNX	Wed, May 20, 2020	10.48	10.61	9.94	10.18
5299	NYSE	CNX	Tue, May 19, 2020	10.48	10.74	10.23	10.24
5298	NYSE	CNX	Mon, May 18, 2020	10.12	10.51	9.88	10.45
5297	NYSE	CNX	Fri, May 15, 2020	9.59	10.24	9.59	9.74
5296	NYSE	CNX	Thu, May 14, 2020	9.69	9.86	9.20	9.54
5295	NYSE	CNX	Wed, May 13, 2020	10.22	10.22	9.32	9.76
5294	NYSE	CNX	Tue, May 12, 2020	10.30	10.48	10.11	10.16
5293	NYSE	CNX	Mon, May 11, 2020	10.32	10.63	10.16	10.20
5292	NYSE	CNX	Fri, May 8, 2020	10.28	10.75	10.15	10.70
5291	NYSE	CNX	Thu, May 7, 2020	10.16	10.57	9.99	10.08
5290	NYSE	CNX	Wed, May 6, 2020	10.65	10.98	9.92	9.99
5289	NYSE	CNX	Tue, May 5, 2020	10.85	11.27	10.52	10.76
5288	NYSE	CNX	Mon, May 4, 2020	10.05	10.59	9.96	10.48
5287	NYSE	CNX	Fri, May 1, 2020	10.60	10.74	9.98	10.15
5286	NYSE	CNX	Thu, Apr 30, 2020	10.67	10.88	10.36	10.60
5285	NYSE	CNX	Wed, Apr 29, 2020	10.85	10.95	10.41	10.75
5284	NYSE	CNX	Tue, Apr 28, 2020	12.34	12.48	10.49	10.70
5283	NYSE	CNX	Mon, Apr 27, 2020	11.40	13.45	11.04	12.90
5282	NYSE	CNX	Fri, Apr 24, 2020	12.00	12.00	10.79	11.50
5281	NYSE	CNX	Thu, Apr 23, 2020	12.00	12.26	11.24	11.58
5280	NYSE	CNX	Wed, Apr 22, 2020	13.31	13.34	11.49	12.07
5279	NYSE	CNX	Tue, Apr 21, 2020	12.50	14.19	12.24	12.93
5278	NYSE	CNX	Mon, Apr 20, 2020	10.24	12.97	10.23	12.88
5277	NYSE	CNX	Fri, Apr 17, 2020	10.71	10.84	10.03	10.63
5276	NYSE	CNX	Thu, Apr 16, 2020	10.66	10.94	9.97	10.50
5275	NYSE	CNX	Wed, Apr 15, 2020	9.58	10.77	9.18	10.74
5274	NYSE	CNX	Tue, Apr 14, 2020	9.49	9.94	9.12	9.87
5273	NYSE	CNX	Mon, Apr 13, 2020	9.50	9.64	9.04	9.56
5272	NYSE	CNX	Thu, Apr 9, 2020	9.30	9.89	8.67	9.27
5271	NYSE	CNX	Wed, Apr 8, 2020	8.40	9.30	7.91	9.29
5270	NYSE	CNX	Tue, Apr 7, 2020	7.48	8.75	7.35	8.34
5269	NYSE	CNX	Mon, Apr 6, 2020	7.00	7.61	6.44	7.47
5268	NYSE	CNX	Fri, Apr 3, 2020	5.79	7.03	5.71	6.93
5267	NYSE	CNX	Thu, Apr 2, 2020	5.75	6.36	5.21	5.68
5266	NYSE	CNX	Wed, Apr 1, 2020	5.19	5.99	5.03	5.47
5265	NYSE	CNX	Tue, Mar 31, 2020	5.72	5.91	5.26	5.32
5264	NYSE	CNX	Mon, Mar 30, 2020	4.94	5.43	4.55	5.34
5263	NYSE	CNX	Fri, Mar 27, 2020	4.99	5.57	4.70	5.03
5262	NYSE	CNX	Thu, Mar 26, 2020	5.86	6.17	4.97	5.05
5261	NYSE	CNX	Wed, Mar 25, 2020	6.09	6.62	5.51	5.87
5260	NYSE	CNX	Tue, Mar 24, 2020	5.71	6.11	5.01	6.04
5259	NYSE	CNX	Mon, Mar 23, 2020	6.84	6.84	5.43	5.48
5258	NYSE	CNX	Fri, Mar 20, 2020	8.05	8.05	6.52	6.76
5257	NYSE	CNX	Thu, Mar 19, 2020	7.98	8.32	6.60	7.78
5256	NYSE	CNX	Wed, Mar 18, 2020	8.30	9.21	7.51	7.95
5255	NYSE	CNX	Tue, Mar 17, 2020	7.41	9.30	7.02	9.00
5254	NYSE	CNX	Mon, Mar 16, 2020	5.70	8.00	5.58	7.47
5253	NYSE	CNX	Fri, Mar 13, 2020	5.49	7.22	5.07	6.72
5252	NYSE	CNX	Thu, Mar 12, 2020	4.64	5.59	4.64	5.24
5251	NYSE	CNX	Wed, Mar 11, 2020	5.52	5.86	4.74	5.11
5250	NYSE	CNX	Tue, Mar 10, 2020	5.82	6.05	4.50	5.73
5249	NYSE	CNX	Mon, Mar 9, 2020	4.29	6.20	4.26	5.53
5248	NYSE	CNX	Fri, Mar 6, 2020	4.87	5.28	4.59	5.14
5247	NYSE	CNX	Thu, Mar 5, 2020	4.97	5.23	4.96	5.08
5246	NYSE	CNX	Wed, Mar 4, 2020	5.17	5.36	4.99	5.10
5245	NYSE	CNX	Tue, Mar 3, 2020	5.36	5.43	5.05	5.11
5244	NYSE	CNX	Mon, Mar 2, 2020	5.43	5.47	4.98	5.35
5243	NYSE	CNX	Fri, Feb 28, 2020	4.97	5.31	4.92	5.31
5242	NYSE	CNX	Thu, Feb 27, 2020	5.10	5.30	4.75	5.19
5241	NYSE	CNX	Wed, Feb 26, 2020	5.80	6.09	5.30	5.38
5240	NYSE	CNX	Tue, Feb 25, 2020	6.33	6.36	5.65	5.76
5239	NYSE	CNX	Mon, Feb 24, 2020	6.36	6.65	6.23	6.32
5238	NYSE	CNX	Fri, Feb 21, 2020	6.60	6.79	6.44	6.66
5237	NYSE	CNX	Thu, Feb 20, 2020	6.41	6.83	6.38	6.66
5236	NYSE	CNX	Wed, Feb 19, 2020	6.29	6.51	6.22	6.41
5235	NYSE	CNX	Tue, Feb 18, 2020	6.05	6.38	6.05	6.26
5234	NYSE	CNX	Fri, Feb 14, 2020	6.16	6.23	6.04	6.08
5233	NYSE	CNX	Thu, Feb 13, 2020	6.12	6.36	6.05	6.17
5232	NYSE	CNX	Wed, Feb 12, 2020	6.27	6.51	6.07	6.13
5231	NYSE	CNX	Tue, Feb 11, 2020	6.47	6.69	6.09	6.16
5230	NYSE	CNX	Mon, Feb 10, 2020	7.32	7.38	6.31	6.36
5229	NYSE	CNX	Fri, Feb 7, 2020	7.47	7.55	7.24	7.41
5228	NYSE	CNX	Thu, Feb 6, 2020	7.97	7.97	7.53	7.57
5227	NYSE	CNX	Wed, Feb 5, 2020	7.40	8.05	7.38	7.98
5226	NYSE	CNX	Tue, Feb 4, 2020	7.48	7.57	7.18	7.25
5225	NYSE	CNX	Mon, Feb 3, 2020	7.22	7.36	7.05	7.33
5224	NYSE	CNX	Fri, Jan 31, 2020	6.92	7.29	6.80	7.23
5223	NYSE	CNX	Thu, Jan 30, 2020	6.58	7.05	6.45	7.01
5222	NYSE	CNX	Wed, Jan 29, 2020	6.83	6.93	6.63	6.66
5221	NYSE	CNX	Tue, Jan 28, 2020	6.69	6.83	6.55	6.81
5220	NYSE	CNX	Mon, Jan 27, 2020	6.59	6.83	6.48	6.66
5219	NYSE	CNX	Fri, Jan 24, 2020	6.93	6.93	6.42	6.73
5218	NYSE	CNX	Thu, Jan 23, 2020	6.84	7.10	6.76	6.95
5217	NYSE	CNX	Wed, Jan 22, 2020	6.94	6.96	6.76	6.95
5216	NYSE	CNX	Tue, Jan 21, 2020	7.70	7.70	6.81	6.99
5215	NYSE	CNX	Fri, Jan 17, 2020	8.05	8.09	7.78	7.81
5214	NYSE	CNX	Thu, Jan 16, 2020	8.04	8.21	7.95	7.98
5213	NYSE	CNX	Wed, Jan 15, 2020	7.78	7.94	7.68	7.93
5212	NYSE	CNX	Tue, Jan 14, 2020	7.78	8.15	7.73	7.86
5211	NYSE	CNX	Mon, Jan 13, 2020	7.76	7.91	7.51	7.81
5210	NYSE	CNX	Fri, Jan 10, 2020	7.61	7.92	7.61	7.81
5209	NYSE	CNX	Thu, Jan 9, 2020	7.89	7.92	7.54	7.68
5208	NYSE	CNX	Wed, Jan 8, 2020	8.31	8.37	7.90	7.93
5207	NYSE	CNX	Tue, Jan 7, 2020	8.37	8.48	8.14	8.29
5206	NYSE	CNX	Mon, Jan 6, 2020	8.58	8.62	8.39	8.49
5205	NYSE	CNX	Fri, Jan 3, 2020	8.62	8.70	8.43	8.54
5204	NYSE	CNX	Thu, Jan 2, 2020	8.93	8.93	8.36	8.42
5203	NYSE	CNX	Tue, Dec 31, 2019	8.54	8.94	8.50	8.85
5202	NYSE	CNX	Mon, Dec 30, 2019	8.33	8.77	8.33	8.63
5201	NYSE	CNX	Fri, Dec 27, 2019	8.78	8.81	8.29	8.32
5200	NYSE	CNX	Thu, Dec 26, 2019	8.86	8.93	8.72	8.75
5199	NYSE	CNX	Tue, Dec 24, 2019	8.89	9.03	8.76	8.80
5198	NYSE	CNX	Mon, Dec 23, 2019	8.56	8.85	8.51	8.84
5197	NYSE	CNX	Fri, Dec 20, 2019	8.93	8.96	8.56	8.61
5196	NYSE	CNX	Thu, Dec 19, 2019	8.41	8.89	8.41	8.88
5195	NYSE	CNX	Wed, Dec 18, 2019	8.14	8.54	8.11	8.46
5194	NYSE	CNX	Tue, Dec 17, 2019	7.78	8.28	7.74	8.21
5193	NYSE	CNX	Mon, Dec 16, 2019	7.56	8.03	7.54	7.79
5192	NYSE	CNX	Fri, Dec 13, 2019	7.60	7.69	7.35	7.43
5191	NYSE	CNX	Thu, Dec 12, 2019	7.09	7.63	7.06	7.55
5190	NYSE	CNX	Wed, Dec 11, 2019	7.11	7.21	7.02	7.07
5189	NYSE	CNX	Tue, Dec 10, 2019	6.96	7.17	6.96	7.12
5188	NYSE	CNX	Mon, Dec 9, 2019	6.80	7.01	6.75	6.92
5187	NYSE	CNX	Fri, Dec 6, 2019	6.70	6.99	6.64	6.90
5186	NYSE	CNX	Thu, Dec 5, 2019	6.60	6.69	6.42	6.62
5185	NYSE	CNX	Wed, Dec 4, 2019	6.65	6.70	6.44	6.56
5184	NYSE	CNX	Tue, Dec 3, 2019	6.52	6.62	6.44	6.52
5183	NYSE	CNX	Mon, Dec 2, 2019	6.95	6.97	6.57	6.62
5182	NYSE	CNX	Fri, Nov 29, 2019	7.17	7.24	6.87	6.91
5181	NYSE	CNX	Wed, Nov 27, 2019	7.24	7.44	7.18	7.31
5180	NYSE	CNX	Tue, Nov 26, 2019	7.55	7.56	7.20	7.24
5179	NYSE	CNX	Mon, Nov 25, 2019	7.50	7.78	7.44	7.58
5178	NYSE	CNX	Fri, Nov 22, 2019	7.50	7.66	7.23	7.60
5177	NYSE	CNX	Thu, Nov 21, 2019	7.69	7.73	7.28	7.44
5176	NYSE	CNX	Wed, Nov 20, 2019	7.85	7.88	7.60	7.63
5175	NYSE	CNX	Tue, Nov 19, 2019	8.14	8.14	7.73	7.81
5174	NYSE	CNX	Mon, Nov 18, 2019	8.55	8.60	8.08	8.18
5173	NYSE	CNX	Fri, Nov 15, 2019	8.48	8.70	8.40	8.62
5172	NYSE	CNX	Thu, Nov 14, 2019	8.37	8.50	8.30	8.41
5171	NYSE	CNX	Wed, Nov 13, 2019	8.39	8.51	8.25	8.35
5170	NYSE	CNX	Tue, Nov 12, 2019	8.65	8.65	8.30	8.48
5169	NYSE	CNX	Mon, Nov 11, 2019	9.14	9.17	8.53	8.55
5168	NYSE	CNX	Fri, Nov 8, 2019	8.87	9.43	8.72	9.37
5167	NYSE	CNX	Thu, Nov 7, 2019	8.96	9.06	8.81	8.99
5166	NYSE	CNX	Wed, Nov 6, 2019	8.82	9.08	8.71	8.81
5165	NYSE	CNX	Tue, Nov 5, 2019	9.10	9.35	8.87	8.91
5164	NYSE	CNX	Mon, Nov 4, 2019	8.86	9.13	8.75	9.05
5163	NYSE	CNX	Fri, Nov 1, 2019	8.52	8.86	8.44	8.69
5162	NYSE	CNX	Thu, Oct 31, 2019	8.52	8.73	8.37	8.43
5161	NYSE	CNX	Wed, Oct 30, 2019	8.82	9.15	8.53	8.57
5160	NYSE	CNX	Tue, Oct 29, 2019	8.20	8.95	7.98	8.71
5159	NYSE	CNX	Mon, Oct 28, 2019	7.73	7.91	7.51	7.52
5158	NYSE	CNX	Fri, Oct 25, 2019	7.42	7.72	7.35	7.67
5157	NYSE	CNX	Thu, Oct 24, 2019	7.51	7.56	7.25	7.48
5156	NYSE	CNX	Wed, Oct 23, 2019	7.23	7.57	7.14	7.46
5155	NYSE	CNX	Tue, Oct 22, 2019	7.24	7.44	7.08	7.28
5154	NYSE	CNX	Mon, Oct 21, 2019	7.47	7.52	7.12	7.23
5153	NYSE	CNX	Fri, Oct 18, 2019	7.59	7.65	7.34	7.43
5152	NYSE	CNX	Thu, Oct 17, 2019	7.37	7.61	7.24	7.59
5151	NYSE	CNX	Wed, Oct 16, 2019	7.36	7.53	7.32	7.34
5150	NYSE	CNX	Tue, Oct 15, 2019	7.15	7.75	7.07	7.37
5149	NYSE	CNX	Mon, Oct 14, 2019	7.16	7.24	7.04	7.17
5148	NYSE	CNX	Fri, Oct 11, 2019	7.25	7.48	7.25	7.28
5147	NYSE	CNX	Thu, Oct 10, 2019	7.19	7.28	6.99	7.11
5146	NYSE	CNX	Wed, Oct 9, 2019	7.18	7.23	7.03	7.14
5145	NYSE	CNX	Tue, Oct 8, 2019	7.17	7.27	7.03	7.11
5144	NYSE	CNX	Mon, Oct 7, 2019	7.44	7.45	7.18	7.32
5143	NYSE	CNX	Fri, Oct 4, 2019	7.26	7.42	7.12	7.41
5142	NYSE	CNX	Thu, Oct 3, 2019	6.88	7.29	6.82	7.27
5141	NYSE	CNX	Wed, Oct 2, 2019	7.02	7.22	6.92	6.96
5140	NYSE	CNX	Tue, Oct 1, 2019	7.32	7.43	6.95	7.05
5139	NYSE	CNX	Mon, Sep 30, 2019	7.06	7.33	6.89	7.26
5138	NYSE	CNX	Fri, Sep 27, 2019	6.82	7.20	6.80	7.15
5137	NYSE	CNX	Thu, Sep 26, 2019	7.25	7.34	6.93	7.03
5136	NYSE	CNX	Wed, Sep 25, 2019	7.33	7.50	7.28	7.37
5135	NYSE	CNX	Tue, Sep 24, 2019	7.74	7.83	7.35	7.40
5134	NYSE	CNX	Mon, Sep 23, 2019	7.53	7.88	7.47	7.79
5133	NYSE	CNX	Fri, Sep 20, 2019	7.93	8.06	7.60	7.62
5132	NYSE	CNX	Thu, Sep 19, 2019	8.43	8.51	7.85	7.89
5131	NYSE	CNX	Wed, Sep 18, 2019	8.43	8.44	8.13	8.36
5130	NYSE	CNX	Tue, Sep 17, 2019	8.72	8.97	8.35	8.59
5129	NYSE	CNX	Mon, Sep 16, 2019	8.97	9.03	8.01	8.88
5128	NYSE	CNX	Fri, Sep 13, 2019	8.48	8.64	7.91	8.15
5127	NYSE	CNX	Thu, Sep 12, 2019	8.15	8.54	8.04	8.32
5126	NYSE	CNX	Wed, Sep 11, 2019	8.71	8.94	8.33	8.42
5125	NYSE	CNX	Tue, Sep 10, 2019	8.89	9.18	8.56	8.62
5124	NYSE	CNX	Mon, Sep 9, 2019	8.28	8.94	8.28	8.84
5123	NYSE	CNX	Fri, Sep 6, 2019	8.29	8.37	7.97	8.19
5122	NYSE	CNX	Thu, Sep 5, 2019	8.28	8.48	8.14	8.34
5121	NYSE	CNX	Wed, Sep 4, 2019	8.15	8.26	8.03	8.05
5120	NYSE	CNX	Tue, Sep 3, 2019	7.84	8.06	7.72	7.99
5119	NYSE	CNX	Fri, Aug 30, 2019	8.05	8.21	7.82	7.97
5118	NYSE	CNX	Thu, Aug 29, 2019	7.76	8.19	7.76	8.09
5117	NYSE	CNX	Wed, Aug 28, 2019	7.57	7.73	7.47	7.68
5116	NYSE	CNX	Tue, Aug 27, 2019	7.64	7.74	7.47	7.49
5115	NYSE	CNX	Mon, Aug 26, 2019	7.71	7.71	7.39	7.55
5114	NYSE	CNX	Fri, Aug 23, 2019	7.45	7.76	7.29	7.55
5113	NYSE	CNX	Thu, Aug 22, 2019	7.58	7.89	7.49	7.59
5112	NYSE	CNX	Wed, Aug 21, 2019	7.85	7.96	7.38	7.52
5111	NYSE	CNX	Tue, Aug 20, 2019	7.65	7.79	7.52	7.66
5110	NYSE	CNX	Mon, Aug 19, 2019	7.44	7.82	7.31	7.72
5109	NYSE	CNX	Fri, Aug 16, 2019	6.89	7.35	6.81	7.29
5108	NYSE	CNX	Thu, Aug 15, 2019	6.85	6.91	6.69	6.87
5107	NYSE	CNX	Wed, Aug 14, 2019	6.95	7.00	6.62	6.88
5106	NYSE	CNX	Tue, Aug 13, 2019	6.91	7.22	6.83	7.16
5105	NYSE	CNX	Mon, Aug 12, 2019	7.05	7.15	6.81	6.97
5104	NYSE	CNX	Fri, Aug 9, 2019	7.20	7.35	7.03	7.07
5103	NYSE	CNX	Thu, Aug 8, 2019	6.99	7.19	6.87	7.16
5102	NYSE	CNX	Wed, Aug 7, 2019	6.60	7.01	6.42	6.91
5101	NYSE	CNX	Tue, Aug 6, 2019	6.84	6.94	6.58	6.70
5100	NYSE	CNX	Mon, Aug 5, 2019	7.07	7.09	6.63	6.83
5099	NYSE	CNX	Fri, Aug 2, 2019	7.21	7.50	7.08	7.27
5098	NYSE	CNX	Thu, Aug 1, 2019	8.09	8.15	7.05	7.25
5097	NYSE	CNX	Wed, Jul 31, 2019	7.96	8.73	7.90	8.22
5096	NYSE	CNX	Tue, Jul 30, 2019	6.40	8.02	6.32	7.82
5095	NYSE	CNX	Mon, Jul 29, 2019	6.57	6.72	6.14	6.19
5094	NYSE	CNX	Fri, Jul 26, 2019	6.72	6.75	6.35	6.49
5093	NYSE	CNX	Thu, Jul 25, 2019	7.24	7.24	6.69	6.75
5092	NYSE	CNX	Wed, Jul 24, 2019	7.28	7.40	7.14	7.22
5091	NYSE	CNX	Tue, Jul 23, 2019	7.25	7.31	7.10	7.29
5090	NYSE	CNX	Mon, Jul 22, 2019	7.17	7.27	7.09	7.22
5089	NYSE	CNX	Fri, Jul 19, 2019	6.89	7.16	6.87	7.14
5088	NYSE	CNX	Thu, Jul 18, 2019	7.07	7.12	6.88	6.91
5087	NYSE	CNX	Wed, Jul 17, 2019	7.25	7.28	7.10	7.11
5086	NYSE	CNX	Tue, Jul 16, 2019	7.31	7.39	7.18	7.25
5085	NYSE	CNX	Mon, Jul 15, 2019	7.42	7.49	7.24	7.32
5084	NYSE	CNX	Fri, Jul 12, 2019	7.30	7.46	7.24	7.40
5083	NYSE	CNX	Thu, Jul 11, 2019	7.40	7.40	7.17	7.26
5082	NYSE	CNX	Wed, Jul 10, 2019	7.21	7.38	7.11	7.37
5081	NYSE	CNX	Tue, Jul 9, 2019	7.12	7.16	6.95	7.10
5080	NYSE	CNX	Mon, Jul 8, 2019	7.26	7.43	7.13	7.15
5079	NYSE	CNX	Fri, Jul 5, 2019	7.02	7.39	7.02	7.36
5078	NYSE	CNX	Wed, Jul 3, 2019	6.93	7.11	6.86	7.08
5077	NYSE	CNX	Tue, Jul 2, 2019	7.22	7.24	6.85	6.87
5076	NYSE	CNX	Mon, Jul 1, 2019	7.45	7.57	7.16	7.23
5075	NYSE	CNX	Fri, Jun 28, 2019	7.12	7.34	7.09	7.31
5074	NYSE	CNX	Thu, Jun 27, 2019	7.18	7.32	7.01	7.14
5073	NYSE	CNX	Wed, Jun 26, 2019	6.90	7.23	6.90	7.20
5072	NYSE	CNX	Tue, Jun 25, 2019	7.15	7.16	6.78	6.83
5071	NYSE	CNX	Mon, Jun 24, 2019	7.32	7.45	7.16	7.18
5070	NYSE	CNX	Fri, Jun 21, 2019	7.44	7.52	7.27	7.28
5069	NYSE	CNX	Thu, Jun 20, 2019	7.49	7.66	7.38	7.44
5068	NYSE	CNX	Wed, Jun 19, 2019	7.36	7.46	7.23	7.27
5067	NYSE	CNX	Tue, Jun 18, 2019	7.30	7.51	7.19	7.34
5066	NYSE	CNX	Mon, Jun 17, 2019	7.09	7.29	7.03	7.26
5065	NYSE	CNX	Fri, Jun 14, 2019	7.24	7.39	7.07	7.12
5064	NYSE	CNX	Thu, Jun 13, 2019	7.15	7.28	7.02	7.28
5063	NYSE	CNX	Wed, Jun 12, 2019	7.17	7.21	6.93	6.93
5062	NYSE	CNX	Tue, Jun 11, 2019	7.57	7.59	7.21	7.26
5061	NYSE	CNX	Mon, Jun 10, 2019	7.63	7.80	7.28	7.35
5060	NYSE	CNX	Fri, Jun 7, 2019	7.86	7.91	7.56	7.65
5059	NYSE	CNX	Thu, Jun 6, 2019	8.00	8.10	7.70	7.86
5058	NYSE	CNX	Wed, Jun 5, 2019	8.23	8.23	7.88	8.00
5057	NYSE	CNX	Tue, Jun 4, 2019	8.06	8.24	7.97	8.24
5056	NYSE	CNX	Mon, Jun 3, 2019	7.89	8.08	7.82	7.97
5055	NYSE	CNX	Fri, May 31, 2019	7.36	7.80	7.33	7.72
5054	NYSE	CNX	Thu, May 30, 2019	7.49	7.72	7.46	7.53
5053	NYSE	CNX	Wed, May 29, 2019	7.32	7.57	7.26	7.54
5052	NYSE	CNX	Tue, May 28, 2019	7.58	7.67	7.46	7.50
5051	NYSE	CNX	Fri, May 24, 2019	7.48	7.62	7.44	7.60
5050	NYSE	CNX	Thu, May 23, 2019	7.65	7.68	7.35	7.42
5049	NYSE	CNX	Wed, May 22, 2019	8.18	8.29	7.67	7.82
5048	NYSE	CNX	Tue, May 21, 2019	8.24	8.29	8.11	8.29
5047	NYSE	CNX	Mon, May 20, 2019	8.45	8.49	8.20	8.22
5046	NYSE	CNX	Fri, May 17, 2019	8.80	8.87	8.47	8.47
5045	NYSE	CNX	Thu, May 16, 2019	9.24	9.33	8.82	8.87
5044	NYSE	CNX	Wed, May 15, 2019	8.99	9.21	8.91	9.17
5043	NYSE	CNX	Tue, May 14, 2019	8.92	9.16	8.76	9.04
5042	NYSE	CNX	Mon, May 13, 2019	9.07	9.08	8.82	8.82
5041	NYSE	CNX	Fri, May 10, 2019	9.05	9.18	8.97	9.14
5040	NYSE	CNX	Thu, May 9, 2019	8.92	9.11	8.86	9.10
5039	NYSE	CNX	Wed, May 8, 2019	8.84	9.16	8.81	9.00
5038	NYSE	CNX	Tue, May 7, 2019	8.81	8.96	8.79	8.90
5037	NYSE	CNX	Mon, May 6, 2019	8.62	9.03	8.58	8.99
5036	NYSE	CNX	Fri, May 3, 2019	8.73	8.87	8.64	8.76
5035	NYSE	CNX	Thu, May 2, 2019	8.53	8.75	8.44	8.65
5034	NYSE	CNX	Wed, May 1, 2019	9.00	9.17	8.45	8.60
5033	NYSE	CNX	Tue, Apr 30, 2019	10.05	10.05	8.92	8.96
5032	NYSE	CNX	Mon, Apr 29, 2019	10.48	10.57	10.41	10.47
5031	NYSE	CNX	Fri, Apr 26, 2019	10.27	10.59	10.26	10.49
5030	NYSE	CNX	Thu, Apr 25, 2019	10.48	10.70	10.26	10.36
5029	NYSE	CNX	Wed, Apr 24, 2019	10.49	10.63	10.28	10.46
5028	NYSE	CNX	Tue, Apr 23, 2019	10.30	10.63	10.29	10.51
5027	NYSE	CNX	Mon, Apr 22, 2019	10.39	10.40	10.00	10.27
5026	NYSE	CNX	Thu, Apr 18, 2019	10.71	10.71	10.18	10.26
5025	NYSE	CNX	Wed, Apr 17, 2019	10.94	11.03	10.57	10.68
5024	NYSE	CNX	Tue, Apr 16, 2019	10.74	10.91	10.47	10.89
5023	NYSE	CNX	Mon, Apr 15, 2019	10.58	11.01	10.54	10.74
5022	NYSE	CNX	Fri, Apr 12, 2019	10.74	10.98	10.47	10.59
5021	NYSE	CNX	Thu, Apr 11, 2019	10.52	10.60	10.40	10.51
5020	NYSE	CNX	Wed, Apr 10, 2019	10.74	10.76	10.56	10.61
5019	NYSE	CNX	Tue, Apr 9, 2019	10.73	10.84	10.62	10.64
5018	NYSE	CNX	Mon, Apr 8, 2019	10.93	11.04	10.63	10.76
5017	NYSE	CNX	Fri, Apr 5, 2019	10.68	11.02	10.68	10.86
5016	NYSE	CNX	Thu, Apr 4, 2019	10.35	10.67	10.35	10.67
5015	NYSE	CNX	Wed, Apr 3, 2019	10.56	10.60	10.16	10.34
5014	NYSE	CNX	Tue, Apr 2, 2019	10.73	10.84	10.49	10.54
5013	NYSE	CNX	Mon, Apr 1, 2019	10.81	10.90	10.63	10.76
5012	NYSE	CNX	Fri, Mar 29, 2019	10.79	10.94	10.74	10.77
5011	NYSE	CNX	Thu, Mar 28, 2019	10.43	10.68	10.36	10.63
5010	NYSE	CNX	Wed, Mar 27, 2019	10.30	10.52	10.30	10.45
5009	NYSE	CNX	Tue, Mar 26, 2019	10.35	10.48	10.18	10.35
5008	NYSE	CNX	Mon, Mar 25, 2019	10.24	10.35	10.08	10.21
5007	NYSE	CNX	Fri, Mar 22, 2019	10.83	10.85	10.25	10.32
5006	NYSE	CNX	Thu, Mar 21, 2019	10.87	11.07	10.78	10.93
5005	NYSE	CNX	Wed, Mar 20, 2019	10.60	11.12	10.56	10.92
5004	NYSE	CNX	Tue, Mar 19, 2019	10.91	10.95	10.58	10.61
5003	NYSE	CNX	Mon, Mar 18, 2019	10.78	10.93	10.67	10.81
5002	NYSE	CNX	Fri, Mar 15, 2019	10.67	10.77	10.57	10.73
5001	NYSE	CNX	Thu, Mar 14, 2019	10.89	10.98	10.56	10.63
5000	NYSE	CNX	Wed, Mar 13, 2019	10.78	10.93	10.69	10.90
4999	NYSE	CNX	Tue, Mar 12, 2019	10.56	10.75	10.54	10.68
4998	NYSE	CNX	Mon, Mar 11, 2019	10.20	10.51	10.10	10.47
4997	NYSE	CNX	Fri, Mar 8, 2019	10.28	10.33	10.02	10.11
4996	NYSE	CNX	Thu, Mar 7, 2019	10.80	10.88	10.41	10.45
4995	NYSE	CNX	Wed, Mar 6, 2019	11.20	11.20	10.79	10.79
4994	NYSE	CNX	Tue, Mar 5, 2019	11.02	11.28	10.99	11.22
4993	NYSE	CNX	Mon, Mar 4, 2019	11.12	11.15	10.71	11.00
4992	NYSE	CNX	Fri, Mar 1, 2019	10.71	11.07	10.71	11.05
4991	NYSE	CNX	Thu, Feb 28, 2019	10.47	10.71	10.28	10.60
4990	NYSE	CNX	Wed, Feb 27, 2019	10.56	10.67	10.39	10.39
4989	NYSE	CNX	Tue, Feb 26, 2019	10.59	10.77	10.50	10.50
4988	NYSE	CNX	Mon, Feb 25, 2019	10.42	10.68	10.41	10.63
4987	NYSE	CNX	Fri, Feb 22, 2019	10.55	10.65	10.37	10.46
4986	NYSE	CNX	Thu, Feb 21, 2019	10.49	10.57	10.36	10.46
4985	NYSE	CNX	Wed, Feb 20, 2019	10.25	10.53	10.25	10.49
4984	NYSE	CNX	Tue, Feb 19, 2019	10.13	10.46	10.12	10.32
4983	NYSE	CNX	Fri, Feb 15, 2019	10.03	10.35	9.95	10.22
4982	NYSE	CNX	Thu, Feb 14, 2019	9.96	10.10	9.87	9.93
4981	NYSE	CNX	Wed, Feb 13, 2019	9.99	10.20	9.94	10.05
4980	NYSE	CNX	Tue, Feb 12, 2019	10.04	10.13	9.87	9.96
4979	NYSE	CNX	Mon, Feb 11, 2019	9.74	9.99	9.58	9.86
4978	NYSE	CNX	Fri, Feb 8, 2019	9.89	10.02	9.73	9.78
4977	NYSE	CNX	Thu, Feb 7, 2019	10.52	10.58	9.94	9.97
4976	NYSE	CNX	Wed, Feb 6, 2019	10.69	10.78	10.36	10.57
4975	NYSE	CNX	Tue, Feb 5, 2019	10.72	11.27	10.63	10.70
4974	NYSE	CNX	Mon, Feb 4, 2019	10.91	10.95	10.55	10.71
4973	NYSE	CNX	Fri, Feb 1, 2019	12.00	12.01	11.14	11.16
4972	NYSE	CNX	Thu, Jan 31, 2019	13.29	13.48	11.95	12.14
4971	NYSE	CNX	Wed, Jan 30, 2019	13.27	13.63	13.22	13.53
4970	NYSE	CNX	Tue, Jan 29, 2019	13.37	13.37	13.12	13.21
4969	NYSE	CNX	Mon, Jan 28, 2019	13.00	13.22	12.90	13.20
4968	NYSE	CNX	Fri, Jan 25, 2019	13.00	13.29	12.95	13.19
4967	NYSE	CNX	Thu, Jan 24, 2019	12.72	12.94	12.59	12.89
4966	NYSE	CNX	Wed, Jan 23, 2019	13.08	13.17	12.64	12.75
4965	NYSE	CNX	Tue, Jan 22, 2019	13.30	13.31	12.89	13.01
4964	NYSE	CNX	Fri, Jan 18, 2019	13.40	13.45	13.21	13.44
4963	NYSE	CNX	Thu, Jan 17, 2019	13.01	13.32	12.97	13.28
4962	NYSE	CNX	Wed, Jan 16, 2019	12.90	13.26	12.87	13.13
4961	NYSE	CNX	Tue, Jan 15, 2019	12.85	13.08	12.77	12.92
4960	NYSE	CNX	Mon, Jan 14, 2019	12.49	12.95	12.34	12.86
4959	NYSE	CNX	Fri, Jan 11, 2019	12.45	12.66	12.20	12.58
4958	NYSE	CNX	Thu, Jan 10, 2019	12.55	12.65	12.27	12.53
4957	NYSE	CNX	Wed, Jan 9, 2019	12.69	12.80	12.43	12.65
4956	NYSE	CNX	Tue, Jan 8, 2019	12.59	12.63	12.15	12.50
4955	NYSE	CNX	Mon, Jan 7, 2019	11.88	12.60	11.77	12.39
4954	NYSE	CNX	Fri, Jan 4, 2019	11.74	12.20	11.70	12.08
4953	NYSE	CNX	Thu, Jan 3, 2019	11.68	11.76	11.44	11.48
4952	NYSE	CNX	Wed, Jan 2, 2019	11.16	11.88	11.06	11.65
4951	NYSE	CNX	Mon, Dec 31, 2018	11.72	11.72	11.23	11.42
4950	NYSE	CNX	Fri, Dec 28, 2018	12.16	12.24	11.62	11.66
4949	NYSE	CNX	Thu, Dec 27, 2018	11.71	12.10	11.56	12.09
4948	NYSE	CNX	Wed, Dec 26, 2018	11.00	12.00	10.78	12.00
4947	NYSE	CNX	Mon, Dec 24, 2018	11.50	11.61	10.86	10.92
4946	NYSE	CNX	Fri, Dec 21, 2018	11.70	11.96	11.63	11.69
4945	NYSE	CNX	Thu, Dec 20, 2018	11.55	11.99	11.49	11.61
4944	NYSE	CNX	Wed, Dec 19, 2018	11.89	12.26	11.68	11.76
4943	NYSE	CNX	Tue, Dec 18, 2018	12.00	12.04	11.58	11.83
4942	NYSE	CNX	Mon, Dec 17, 2018	12.26	12.52	11.86	11.95
4941	NYSE	CNX	Fri, Dec 14, 2018	12.60	12.78	12.29	12.34
4940	NYSE	CNX	Thu, Dec 13, 2018	13.03	13.09	12.71	12.76
4939	NYSE	CNX	Wed, Dec 12, 2018	13.03	13.33	12.96	12.96
4938	NYSE	CNX	Tue, Dec 11, 2018	13.16	13.26	12.94	12.95
4937	NYSE	CNX	Mon, Dec 10, 2018	13.22	13.47	12.90	12.92
4936	NYSE	CNX	Fri, Dec 7, 2018	13.78	13.94	13.31	13.37
4935	NYSE	CNX	Thu, Dec 6, 2018	13.44	13.60	13.19	13.53
4934	NYSE	CNX	Tue, Dec 4, 2018	14.17	14.31	13.61	13.63
4933	NYSE	CNX	Mon, Dec 3, 2018	14.30	14.30	13.62	14.14
4932	NYSE	CNX	Fri, Nov 30, 2018	13.68	13.96	13.68	13.84
4931	NYSE	CNX	Thu, Nov 29, 2018	13.70	13.88	13.63	13.78
4930	NYSE	CNX	Wed, Nov 28, 2018	13.39	13.70	13.19	13.69
4929	NYSE	CNX	Tue, Nov 27, 2018	13.69	13.79	13.12	13.44
4928	NYSE	CNX	Mon, Nov 26, 2018	13.57	13.88	13.46	13.72
4927	NYSE	CNX	Fri, Nov 23, 2018	13.53	13.63	13.30	13.51
4926	NYSE	CNX	Wed, Nov 21, 2018	13.84	14.10	13.70	13.85
4925	NYSE	CNX	Tue, Nov 20, 2018	14.04	14.14	13.66	13.75
4924	NYSE	CNX	Mon, Nov 19, 2018	14.35	14.47	14.22	14.27
4923	NYSE	CNX	Fri, Nov 16, 2018	14.54	14.69	14.38	14.40
4922	NYSE	CNX	Thu, Nov 15, 2018	14.41	14.65	14.34	14.46
4921	NYSE	CNX	Wed, Nov 14, 2018	15.59	15.64	14.41	14.59
4920	NYSE	CNX	Tue, Nov 13, 2018	15.31	15.55	15.13	15.29
4919	NYSE	CNX	Mon, Nov 12, 2018	15.79	15.79	15.23	15.25
4918	NYSE	CNX	Fri, Nov 9, 2018	15.17	15.78	15.14	15.56
4917	NYSE	CNX	Thu, Nov 8, 2018	15.85	16.01	15.36	15.40
4916	NYSE	CNX	Wed, Nov 7, 2018	15.75	15.89	15.48	15.85
4915	NYSE	CNX	Tue, Nov 6, 2018	15.48	15.82	15.25	15.57
4914	NYSE	CNX	Mon, Nov 5, 2018	15.15	15.50	15.10	15.44
4913	NYSE	CNX	Fri, Nov 2, 2018	15.72	15.84	14.75	14.86
4912	NYSE	CNX	Thu, Nov 1, 2018	15.54	16.09	15.45	15.64
4911	NYSE	CNX	Wed, Oct 31, 2018	14.43	15.78	14.43	15.65
4910	NYSE	CNX	Tue, Oct 30, 2018	12.97	14.62	12.81	14.27
4909	NYSE	CNX	Mon, Oct 29, 2018	13.59	13.84	13.16	13.30
4908	NYSE	CNX	Fri, Oct 26, 2018	13.54	13.75	13.36	13.54
4907	NYSE	CNX	Thu, Oct 25, 2018	13.53	13.88	13.34	13.75
4906	NYSE	CNX	Wed, Oct 24, 2018	14.38	14.54	13.35	13.35
4905	NYSE	CNX	Tue, Oct 23, 2018	14.02	14.45	13.94	14.28
4904	NYSE	CNX	Mon, Oct 22, 2018	14.50	14.60	14.13	14.30
4903	NYSE	CNX	Fri, Oct 19, 2018	14.48	14.80	14.47	14.54
4902	NYSE	CNX	Thu, Oct 18, 2018	14.33	14.60	14.18	14.45
4901	NYSE	CNX	Wed, Oct 17, 2018	14.73	14.86	14.43	14.51
4900	NYSE	CNX	Tue, Oct 16, 2018	14.55	14.81	14.46	14.75
4899	NYSE	CNX	Mon, Oct 15, 2018	14.41	14.81	14.33	14.53
4898	NYSE	CNX	Fri, Oct 12, 2018	14.39	14.39	13.90	14.16
4897	NYSE	CNX	Thu, Oct 11, 2018	14.14	14.52	13.97	14.14
4896	NYSE	CNX	Wed, Oct 10, 2018	14.56	14.69	14.15	14.16
4895	NYSE	CNX	Tue, Oct 9, 2018	14.09	14.64	14.02	14.55
4894	NYSE	CNX	Mon, Oct 8, 2018	13.78	14.22	13.71	14.05
4893	NYSE	CNX	Fri, Oct 5, 2018	14.32	14.41	13.99	14.04
4892	NYSE	CNX	Thu, Oct 4, 2018	14.24	14.49	14.01	14.26
4891	NYSE	CNX	Wed, Oct 3, 2018	14.09	14.49	13.94	14.26
4890	NYSE	CNX	Tue, Oct 2, 2018	14.01	14.27	13.87	14.03
4889	NYSE	CNX	Mon, Oct 1, 2018	14.41	14.44	13.93	14.01
4888	NYSE	CNX	Fri, Sep 28, 2018	14.28	14.56	14.22	14.31
4887	NYSE	CNX	Thu, Sep 27, 2018	14.09	14.35	13.95	14.33
4886	NYSE	CNX	Wed, Sep 26, 2018	14.25	14.43	13.90	13.92
4885	NYSE	CNX	Tue, Sep 25, 2018	14.61	14.70	14.24	14.36
4884	NYSE	CNX	Mon, Sep 24, 2018	14.73	14.92	14.48	14.57
4883	NYSE	CNX	Fri, Sep 21, 2018	14.77	14.77	14.45	14.61
4882	NYSE	CNX	Thu, Sep 20, 2018	14.96	15.02	14.54	14.70
4881	NYSE	CNX	Wed, Sep 19, 2018	14.57	14.93	14.57	14.80
4880	NYSE	CNX	Tue, Sep 18, 2018	14.73	14.87	14.44	14.55
4879	NYSE	CNX	Mon, Sep 17, 2018	14.63	14.82	14.49	14.61
4878	NYSE	CNX	Fri, Sep 14, 2018	14.67	14.84	14.56	14.60
4877	NYSE	CNX	Thu, Sep 13, 2018	14.67	14.85	14.58	14.70
4876	NYSE	CNX	Wed, Sep 12, 2018	14.98	15.08	14.62	14.65
4875	NYSE	CNX	Tue, Sep 11, 2018	14.30	14.94	14.00	14.85
4874	NYSE	CNX	Mon, Sep 10, 2018	14.94	15.27	14.94	15.06
4873	NYSE	CNX	Fri, Sep 7, 2018	14.77	15.01	14.54	14.92
4872	NYSE	CNX	Thu, Sep 6, 2018	15.36	15.39	14.77	14.88
4871	NYSE	CNX	Wed, Sep 5, 2018	15.33	15.47	15.01	15.42
4870	NYSE	CNX	Tue, Sep 4, 2018	15.97	16.06	15.36	15.40
4869	NYSE	CNX	Fri, Aug 31, 2018	15.91	15.97	15.72	15.94
4868	NYSE	CNX	Thu, Aug 30, 2018	15.99	16.00	15.70	15.92
4867	NYSE	CNX	Wed, Aug 29, 2018	15.65	16.04	15.52	16.00
4866	NYSE	CNX	Tue, Aug 28, 2018	15.71	15.80	15.38	15.65
4865	NYSE	CNX	Mon, Aug 27, 2018	15.91	16.08	15.67	15.71
4864	NYSE	CNX	Fri, Aug 24, 2018	15.76	16.02	15.69	15.91
4863	NYSE	CNX	Thu, Aug 23, 2018	15.80	15.80	15.53	15.62
4862	NYSE	CNX	Wed, Aug 22, 2018	15.66	15.92	15.62	15.85
4861	NYSE	CNX	Tue, Aug 21, 2018	15.41	15.63	15.41	15.58
4860	NYSE	CNX	Mon, Aug 20, 2018	15.13	15.32	15.07	15.29
4859	NYSE	CNX	Fri, Aug 17, 2018	15.20	15.36	15.12	15.19
4858	NYSE	CNX	Thu, Aug 16, 2018	15.03	15.11	14.75	14.91
4857	NYSE	CNX	Wed, Aug 15, 2018	15.19	15.29	14.83	15.03
4856	NYSE	CNX	Tue, Aug 14, 2018	15.64	15.71	15.41	15.42
4855	NYSE	CNX	Mon, Aug 13, 2018	15.75	15.82	15.40	15.42
4854	NYSE	CNX	Fri, Aug 10, 2018	15.92	16.02	15.71	15.79
4853	NYSE	CNX	Thu, Aug 9, 2018	15.92	16.18	15.88	16.02
4852	NYSE	CNX	Wed, Aug 8, 2018	15.89	16.03	15.67	15.92
4851	NYSE	CNX	Tue, Aug 7, 2018	16.29	16.42	15.96	15.97
4850	NYSE	CNX	Mon, Aug 6, 2018	15.87	16.27	15.60	16.10
4849	NYSE	CNX	Fri, Aug 3, 2018	15.78	16.05	15.67	15.95
4848	NYSE	CNX	Thu, Aug 2, 2018	15.78	15.90	14.47	15.75
4847	NYSE	CNX	Wed, Aug 1, 2018	16.15	16.15	15.82	16.09
4846	NYSE	CNX	Tue, Jul 31, 2018	15.89	16.37	15.75	16.28
4845	NYSE	CNX	Mon, Jul 30, 2018	16.00	16.13	15.71	15.84
4844	NYSE	CNX	Fri, Jul 27, 2018	17.02	17.04	15.79	15.86
4843	NYSE	CNX	Thu, Jul 26, 2018	16.91	17.15	16.84	17.01
4842	NYSE	CNX	Wed, Jul 25, 2018	16.92	17.00	16.61	16.90
4841	NYSE	CNX	Tue, Jul 24, 2018	17.39	17.39	16.87	16.89
4840	NYSE	CNX	Mon, Jul 23, 2018	17.28	17.39	17.05	17.26
4839	NYSE	CNX	Fri, Jul 20, 2018	17.14	17.33	17.02	17.20
4838	NYSE	CNX	Thu, Jul 19, 2018	16.97	17.19	16.97	17.09
4837	NYSE	CNX	Wed, Jul 18, 2018	17.17	17.17	16.73	17.04
4836	NYSE	CNX	Tue, Jul 17, 2018	17.19	17.28	16.99	17.12
4835	NYSE	CNX	Mon, Jul 16, 2018	16.95	17.26	16.90	17.24
4834	NYSE	CNX	Fri, Jul 13, 2018	17.12	17.41	17.10	17.16
4833	NYSE	CNX	Thu, Jul 12, 2018	17.61	17.70	16.93	17.08
4832	NYSE	CNX	Wed, Jul 11, 2018	17.83	17.93	17.35	17.50
4831	NYSE	CNX	Tue, Jul 10, 2018	18.16	18.37	17.90	17.98
4830	NYSE	CNX	Mon, Jul 9, 2018	17.50	18.01	17.43	17.97
4829	NYSE	CNX	Fri, Jul 6, 2018	17.14	17.45	17.05	17.39
4828	NYSE	CNX	Thu, Jul 5, 2018	17.59	17.64	17.11	17.17
4827	NYSE	CNX	Tue, Jul 3, 2018	18.04	18.16	17.21	17.51
4826	NYSE	CNX	Mon, Jul 2, 2018	17.53	17.88	17.26	17.80
4825	NYSE	CNX	Fri, Jun 29, 2018	17.22	18.09	17.22	17.78
4824	NYSE	CNX	Thu, Jun 28, 2018	17.33	17.46	16.97	17.20
4823	NYSE	CNX	Wed, Jun 27, 2018	17.55	17.75	17.24	17.27
4822	NYSE	CNX	Tue, Jun 26, 2018	17.17	17.50	17.05	17.39
4821	NYSE	CNX	Mon, Jun 25, 2018	17.43	17.58	17.03	17.15
4820	NYSE	CNX	Fri, Jun 22, 2018	17.74	17.87	17.39	17.50
4819	NYSE	CNX	Thu, Jun 21, 2018	17.03	17.41	16.86	17.22
4818	NYSE	CNX	Wed, Jun 20, 2018	17.04	17.10	16.82	17.05
4817	NYSE	CNX	Tue, Jun 19, 2018	16.55	16.99	16.44	16.91
4816	NYSE	CNX	Mon, Jun 18, 2018	16.75	17.18	16.40	16.79
4815	NYSE	CNX	Fri, Jun 15, 2018	16.79	16.97	16.67	16.78
4814	NYSE	CNX	Thu, Jun 14, 2018	17.10	17.19	16.91	16.98
4813	NYSE	CNX	Wed, Jun 13, 2018	17.08	17.19	16.93	17.03
4812	NYSE	CNX	Tue, Jun 12, 2018	17.08	17.40	17.02	17.10
4811	NYSE	CNX	Mon, Jun 11, 2018	17.29	17.34	17.02	17.07
4810	NYSE	CNX	Fri, Jun 8, 2018	17.13	17.55	17.06	17.33
4809	NYSE	CNX	Thu, Jun 7, 2018	16.70	17.26	16.63	17.22
4808	NYSE	CNX	Wed, Jun 6, 2018	16.58	16.71	16.37	16.55
4807	NYSE	CNX	Tue, Jun 5, 2018	16.07	16.58	15.93	16.44
4806	NYSE	CNX	Mon, Jun 4, 2018	16.59	16.79	16.01	16.09
4805	NYSE	CNX	Fri, Jun 1, 2018	16.28	16.81	16.19	16.55
4804	NYSE	CNX	Thu, May 31, 2018	16.17	16.27	15.97	16.16
4803	NYSE	CNX	Wed, May 30, 2018	15.97	16.41	15.97	16.30
4802	NYSE	CNX	Tue, May 29, 2018	15.68	15.98	15.68	15.90
4801	NYSE	CNX	Fri, May 25, 2018	15.58	15.91	15.20	15.85
4800	NYSE	CNX	Thu, May 24, 2018	15.70	16.08	15.58	15.86
4799	NYSE	CNX	Wed, May 23, 2018	16.04	16.04	15.56	15.86
4798	NYSE	CNX	Tue, May 22, 2018	16.66	16.77	16.11	16.15
4797	NYSE	CNX	Mon, May 21, 2018	16.43	16.65	16.32	16.59
4796	NYSE	CNX	Fri, May 18, 2018	16.48	16.59	16.19	16.34
4795	NYSE	CNX	Thu, May 17, 2018	16.43	16.73	16.36	16.58
4794	NYSE	CNX	Wed, May 16, 2018	16.14	16.42	16.10	16.33
4793	NYSE	CNX	Tue, May 15, 2018	16.04	16.34	16.00	16.19
4792	NYSE	CNX	Mon, May 14, 2018	15.68	16.21	15.68	16.15
4791	NYSE	CNX	Fri, May 11, 2018	15.69	15.79	15.39	15.56
4790	NYSE	CNX	Thu, May 10, 2018	15.66	15.73	15.45	15.66
4789	NYSE	CNX	Wed, May 9, 2018	15.53	15.90	15.48	15.55
4788	NYSE	CNX	Tue, May 8, 2018	15.41	15.52	14.94	15.29
4787	NYSE	CNX	Mon, May 7, 2018	15.57	15.99	15.46	15.49
4786	NYSE	CNX	Fri, May 4, 2018	14.90	15.48	14.85	15.34
4785	NYSE	CNX	Thu, May 3, 2018	14.89	15.61	14.88	14.94
4784	NYSE	CNX	Wed, May 2, 2018	14.90	15.33	14.82	15.15
4783	NYSE	CNX	Tue, May 1, 2018	14.82	14.96	14.62	14.90
4782	NYSE	CNX	Mon, Apr 30, 2018	14.63	15.09	14.61	14.86
4781	NYSE	CNX	Fri, Apr 27, 2018	14.21	14.72	14.21	14.63
4780	NYSE	CNX	Thu, Apr 26, 2018	14.49	14.58	14.24	14.30
4779	NYSE	CNX	Wed, Apr 25, 2018	14.58	14.73	14.28	14.40
4778	NYSE	CNX	Tue, Apr 24, 2018	15.76	15.84	14.68	14.76
4777	NYSE	CNX	Mon, Apr 23, 2018	15.58	15.78	15.45	15.65
4776	NYSE	CNX	Fri, Apr 20, 2018	16.07	16.10	15.55	15.64
4775	NYSE	CNX	Thu, Apr 19, 2018	16.32	16.44	16.08	16.12
4774	NYSE	CNX	Wed, Apr 18, 2018	15.92	16.52	15.88	16.22
4773	NYSE	CNX	Tue, Apr 17, 2018	15.82	15.93	15.69	15.79
4772	NYSE	CNX	Mon, Apr 16, 2018	15.79	15.94	15.49	15.81
4771	NYSE	CNX	Fri, Apr 13, 2018	15.74	15.87	15.53	15.74
4770	NYSE	CNX	Thu, Apr 12, 2018	15.72	15.79	15.53	15.67
4769	NYSE	CNX	Wed, Apr 11, 2018	15.64	15.97	15.51	15.71
4768	NYSE	CNX	Tue, Apr 10, 2018	15.42	15.81	15.25	15.62
4767	NYSE	CNX	Mon, Apr 9, 2018	14.96	15.32	14.96	15.11
4766	NYSE	CNX	Fri, Apr 6, 2018	15.43	15.58	14.72	14.95
4765	NYSE	CNX	Thu, Apr 5, 2018	15.11	15.81	15.11	15.60
4764	NYSE	CNX	Wed, Apr 4, 2018	14.63	15.06	14.56	15.04
4763	NYSE	CNX	Tue, Apr 3, 2018	14.56	14.98	14.44	14.90
4762	NYSE	CNX	Mon, Apr 2, 2018	15.28	15.42	14.34	14.50
4761	NYSE	CNX	Thu, Mar 29, 2018	15.39	15.56	15.32	15.43
4760	NYSE	CNX	Wed, Mar 28, 2018	15.47	15.58	15.13	15.22
4759	NYSE	CNX	Tue, Mar 27, 2018	15.76	15.91	15.40	15.47
4758	NYSE	CNX	Mon, Mar 26, 2018	15.62	15.72	15.30	15.70
4757	NYSE	CNX	Fri, Mar 23, 2018	15.36	15.95	15.35	15.41
4756	NYSE	CNX	Thu, Mar 22, 2018	15.44	15.67	15.26	15.27
4755	NYSE	CNX	Wed, Mar 21, 2018	15.62	15.90	15.49	15.60
4754	NYSE	CNX	Tue, Mar 20, 2018	15.53	15.71	15.44	15.56
4753	NYSE	CNX	Mon, Mar 19, 2018	15.28	15.65	15.00	15.40
4752	NYSE	CNX	Fri, Mar 16, 2018	15.29	15.80	15.16	15.50
4751	NYSE	CNX	Thu, Mar 15, 2018	15.56	15.81	15.06	15.27
4750	NYSE	CNX	Wed, Mar 14, 2018	16.35	16.59	15.52	15.54
4749	NYSE	CNX	Tue, Mar 13, 2018	16.97	17.14	16.17	16.25
4748	NYSE	CNX	Mon, Mar 12, 2018	17.52	17.63	17.06	17.12
4747	NYSE	CNX	Fri, Mar 9, 2018	18.00	18.09	17.32	17.55
4746	NYSE	CNX	Thu, Mar 8, 2018	17.44	17.92	17.44	17.90
4745	NYSE	CNX	Wed, Mar 7, 2018	17.24	17.73	17.15	17.48
4744	NYSE	CNX	Tue, Mar 6, 2018	17.55	17.77	17.20	17.31
4743	NYSE	CNX	Mon, Mar 5, 2018	16.60	17.68	16.58	17.45
4742	NYSE	CNX	Fri, Mar 2, 2018	16.34	16.76	16.04	16.72
4741	NYSE	CNX	Thu, Mar 1, 2018	16.22	16.58	16.18	16.43
4740	NYSE	CNX	Wed, Feb 28, 2018	16.14	16.83	16.04	16.07
4739	NYSE	CNX	Tue, Feb 27, 2018	15.19	16.06	15.07	15.92
4738	NYSE	CNX	Mon, Feb 26, 2018	15.05	15.16	14.88	14.98
4737	NYSE	CNX	Fri, Feb 23, 2018	14.69	15.01	14.66	14.97
4736	NYSE	CNX	Thu, Feb 22, 2018	14.38	14.90	14.32	14.54
4735	NYSE	CNX	Wed, Feb 21, 2018	14.40	14.70	14.24	14.25
4734	NYSE	CNX	Tue, Feb 20, 2018	14.76	14.90	14.32	14.46
4733	NYSE	CNX	Fri, Feb 16, 2018	14.65	15.15	14.60	14.76
4732	NYSE	CNX	Thu, Feb 15, 2018	14.54	14.94	14.41	14.79
4731	NYSE	CNX	Wed, Feb 14, 2018	13.34	14.66	13.27	14.56
4730	NYSE	CNX	Tue, Feb 13, 2018	13.01	13.49	12.93	13.34
4729	NYSE	CNX	Mon, Feb 12, 2018	12.71	13.10	12.69	13.03
4728	NYSE	CNX	Fri, Feb 9, 2018	11.79	12.75	11.77	12.58
4727	NYSE	CNX	Thu, Feb 8, 2018	11.85	12.20	11.69	11.70
4726	NYSE	CNX	Wed, Feb 7, 2018	12.72	12.83	11.83	11.83
4725	NYSE	CNX	Tue, Feb 6, 2018	12.44	12.88	12.05	12.80
4724	NYSE	CNX	Mon, Feb 5, 2018	12.85	13.50	12.52	12.67
4723	NYSE	CNX	Fri, Feb 2, 2018	13.42	13.59	12.92	12.97
4722	NYSE	CNX	Thu, Feb 1, 2018	13.97	14.22	13.57	13.61
4721	NYSE	CNX	Wed, Jan 31, 2018	13.68	14.08	13.56	14.01
4720	NYSE	CNX	Tue, Jan 30, 2018	14.70	14.78	13.40	13.68
4719	NYSE	CNX	Mon, Jan 29, 2018	14.37	14.46	13.82	13.84
4718	NYSE	CNX	Fri, Jan 26, 2018	14.72	14.87	14.38	14.45
4717	NYSE	CNX	Thu, Jan 25, 2018	14.80	14.80	14.48	14.71
4716	NYSE	CNX	Wed, Jan 24, 2018	14.68	14.86	14.52	14.67
4715	NYSE	CNX	Tue, Jan 23, 2018	14.66	15.10	14.61	14.65
4714	NYSE	CNX	Mon, Jan 22, 2018	14.40	14.57	14.20	14.51
4713	NYSE	CNX	Fri, Jan 19, 2018	14.60	14.66	14.25	14.29
4712	NYSE	CNX	Thu, Jan 18, 2018	14.77	14.90	14.53	14.64
4711	NYSE	CNX	Wed, Jan 17, 2018	14.75	15.06	14.60	14.88
4710	NYSE	CNX	Tue, Jan 16, 2018	15.07	15.16	14.63	14.63
4709	NYSE	CNX	Fri, Jan 12, 2018	14.90	15.29	14.75	15.19
4708	NYSE	CNX	Thu, Jan 11, 2018	14.89	15.26	14.79	15.04
4707	NYSE	CNX	Wed, Jan 10, 2018	14.91	15.21	14.71	14.71
4706	NYSE	CNX	Tue, Jan 9, 2018	14.62	15.12	14.52	14.99
4705	NYSE	CNX	Mon, Jan 8, 2018	14.84	14.84	14.54	14.60
4704	NYSE	CNX	Fri, Jan 5, 2018	14.89	15.01	14.68	14.79
4703	NYSE	CNX	Thu, Jan 4, 2018	15.24	15.25	14.64	15.00
4702	NYSE	CNX	Wed, Jan 3, 2018	15.19	15.35	15.06	15.24
4701	NYSE	CNX	Tue, Jan 2, 2018	14.77	15.14	14.69	15.07
4700	NYSE	CNX	Fri, Dec 29, 2017	15.11	15.14	14.62	14.63
4699	NYSE	CNX	Thu, Dec 28, 2017	14.51	15.08	14.51	14.97
4698	NYSE	CNX	Wed, Dec 27, 2017	14.80	14.82	14.48	14.49
4697	NYSE	CNX	Tue, Dec 26, 2017	14.66	14.90	14.54	14.82
4696	NYSE	CNX	Fri, Dec 22, 2017	14.42	14.74	14.40	14.61
4695	NYSE	CNX	Thu, Dec 21, 2017	14.39	14.64	14.19	14.41
4694	NYSE	CNX	Wed, Dec 20, 2017	14.41	14.47	13.97	14.40
4693	NYSE	CNX	Tue, Dec 19, 2017	14.54	14.57	14.27	14.27
4692	NYSE	CNX	Mon, Dec 18, 2017	13.87	14.24	13.77	14.19
4691	NYSE	CNX	Fri, Dec 15, 2017	14.34	14.42	13.78	13.81
4690	NYSE	CNX	Thu, Dec 14, 2017	14.29	14.51	14.25	14.31
4689	NYSE	CNX	Wed, Dec 13, 2017	14.57	14.60	14.36	14.38
4688	NYSE	CNX	Tue, Dec 12, 2017	14.63	14.75	14.45	14.59
4687	NYSE	CNX	Mon, Dec 11, 2017	14.44	14.80	14.37	14.63
4686	NYSE	CNX	Fri, Dec 8, 2017	14.89	15.04	14.39	14.39
4685	NYSE	CNX	Thu, Dec 7, 2017	14.51	14.76	14.40	14.54
4684	NYSE	CNX	Wed, Dec 6, 2017	14.66	14.67	14.25	14.58
4683	NYSE	CNX	Tue, Dec 5, 2017	14.84	15.00	14.64	14.65
4682	NYSE	CNX	Mon, Dec 4, 2017	14.98	15.51	14.93	15.13
4681	NYSE	CNX	Fri, Dec 1, 2017	14.15	14.94	14.08	14.91
4680	NYSE	CNX	Thu, Nov 30, 2017	13.61	14.35	13.60	13.95
4679	NYSE	CNX	Wed, Nov 29, 2017	13.84	13.92	13.37	13.50
4678	NYSE	CNX	Tue, Nov 28, 2017	13.35	13.56	13.26	13.48
4677	NYSE	CNX	Mon, Nov 27, 2017	13.60	13.69	13.18	13.35
4676	NYSE	CNX	Fri, Nov 24, 2017	13.70	13.78	13.52	13.55
4675	NYSE	CNX	Wed, Nov 22, 2017	13.61	13.77	13.60	13.70
4674	NYSE	CNX	Tue, Nov 21, 2017	13.45	13.73	13.38	13.57
4673	NYSE	CNX	Mon, Nov 20, 2017	13.76	13.94	13.34	13.38
4672	NYSE	CNX	Fri, Nov 17, 2017	13.45	14.03	13.45	14.01
4671	NYSE	CNX	Thu, Nov 16, 2017	13.36	13.63	13.25	13.37
4670	NYSE	CNX	Wed, Nov 15, 2017	12.77	13.33	12.58	13.30
4669	NYSE	CNX	Tue, Nov 14, 2017	13.25	13.45	12.95	13.10
4668	NYSE	CNX	Mon, Nov 13, 2017	12.93	13.55	12.93	13.44
4667	NYSE	CNX	Fri, Nov 10, 2017	12.89	13.14	12.82	13.12
4666	NYSE	CNX	Thu, Nov 9, 2017	12.75	12.92	12.69	12.84
4665	NYSE	CNX	Wed, Nov 8, 2017	13.14	13.16	12.79	12.84
4664	NYSE	CNX	Tue, Nov 7, 2017	13.58	13.60	13.22	13.25
4663	NYSE	CNX	Mon, Nov 6, 2017	13.64	13.73	13.54	13.58
4662	NYSE	CNX	Fri, Nov 3, 2017	13.75	13.81	13.48	13.57
4661	NYSE	CNX	Thu, Nov 2, 2017	13.80	13.98	13.62	13.76
4660	NYSE	CNX	Wed, Nov 1, 2017	13.40	13.89	13.40	13.82
4659	NYSE	CNX	Tue, Oct 31, 2017	12.59	13.87	12.52	13.45
4658	NYSE	CNX	Mon, Oct 30, 2017	13.59	13.97	13.55	13.80
4657	NYSE	CNX	Fri, Oct 27, 2017	12.93	13.61	12.92	13.61
4656	NYSE	CNX	Thu, Oct 26, 2017	13.23	13.33	13.04	13.14
4655	NYSE	CNX	Wed, Oct 25, 2017	13.42	13.49	13.20	13.25
4654	NYSE	CNX	Tue, Oct 24, 2017	13.39	13.60	13.32	13.45
4653	NYSE	CNX	Mon, Oct 23, 2017	13.35	13.51	13.20	13.20
4652	NYSE	CNX	Fri, Oct 20, 2017	13.25	13.39	13.01	13.25
4651	NYSE	CNX	Thu, Oct 19, 2017	13.33	13.42	13.02	13.20
4650	NYSE	CNX	Wed, Oct 18, 2017	13.18	13.44	13.12	13.41
4649	NYSE	CNX	Tue, Oct 17, 2017	12.99	13.23	12.94	13.20
4648	NYSE	CNX	Mon, Oct 16, 2017	13.30	13.45	12.97	12.98
4647	NYSE	CNX	Fri, Oct 13, 2017	13.62	13.65	13.22	13.24
4646	NYSE	CNX	Thu, Oct 12, 2017	13.51	13.65	13.41	13.43
4645	NYSE	CNX	Wed, Oct 11, 2017	13.64	13.74	13.56	13.66
4644	NYSE	CNX	Tue, Oct 10, 2017	14.12	14.16	13.61	13.61
4643	NYSE	CNX	Mon, Oct 9, 2017	13.94	14.03	13.85	13.86
4642	NYSE	CNX	Fri, Oct 6, 2017	13.93	14.00	13.72	13.82
4641	NYSE	CNX	Thu, Oct 5, 2017	13.95	14.19	13.93	14.09
4640	NYSE	CNX	Wed, Oct 4, 2017	14.04	14.13	13.82	13.86
4639	NYSE	CNX	Tue, Oct 3, 2017	14.14	14.18	13.82	14.00
4638	NYSE	CNX	Mon, Oct 2, 2017	13.83	14.18	13.83	14.10
4637	NYSE	CNX	Fri, Sep 29, 2017	13.72	14.14	13.64	14.13
4636	NYSE	CNX	Thu, Sep 28, 2017	14.00	14.16	13.60	13.74
4635	NYSE	CNX	Wed, Sep 27, 2017	14.21	14.26	13.85	14.13
4634	NYSE	CNX	Tue, Sep 26, 2017	14.00	14.18	13.87	14.11
4633	NYSE	CNX	Mon, Sep 25, 2017	13.70	14.11	13.70	13.95
4632	NYSE	CNX	Fri, Sep 22, 2017	13.30	13.59	13.27	13.57
4631	NYSE	CNX	Thu, Sep 21, 2017	13.48	13.51	13.29	13.39
4630	NYSE	CNX	Wed, Sep 20, 2017	13.35	13.65	13.32	13.61
4629	NYSE	CNX	Tue, Sep 19, 2017	13.25	13.40	13.10	13.31
4628	NYSE	CNX	Mon, Sep 18, 2017	13.05	13.28	13.00	13.23
4627	NYSE	CNX	Fri, Sep 15, 2017	13.01	13.14	12.92	13.08
4626	NYSE	CNX	Thu, Sep 14, 2017	12.93	13.30	12.93	13.06
4625	NYSE	CNX	Wed, Sep 13, 2017	12.82	13.10	12.76	12.93
4624	NYSE	CNX	Tue, Sep 12, 2017	12.28	12.84	12.23	12.80
4623	NYSE	CNX	Mon, Sep 11, 2017	12.01	12.34	11.99	12.21
4622	NYSE	CNX	Fri, Sep 8, 2017	11.83	12.07	11.74	11.85
4621	NYSE	CNX	Thu, Sep 7, 2017	11.93	12.11	11.76	12.01
4620	NYSE	CNX	Wed, Sep 6, 2017	12.04	12.11	11.87	12.00
4619	NYSE	CNX	Tue, Sep 5, 2017	12.44	12.61	11.92	11.93
4618	NYSE	CNX	Fri, Sep 1, 2017	12.18	12.39	12.11	12.33
4617	NYSE	CNX	Thu, Aug 31, 2017	12.04	12.32	12.00	12.14
4616	NYSE	CNX	Wed, Aug 30, 2017	12.00	12.03	11.85	11.96
4615	NYSE	CNX	Tue, Aug 29, 2017	11.93	12.17	11.88	12.09
4614	NYSE	CNX	Mon, Aug 28, 2017	12.24	12.32	12.04	12.09
4613	NYSE	CNX	Fri, Aug 25, 2017	12.14	12.35	11.93	12.21
4612	NYSE	CNX	Thu, Aug 24, 2017	11.98	12.19	11.92	12.09
4611	NYSE	CNX	Wed, Aug 23, 2017	11.98	12.14	11.87	12.03
4610	NYSE	CNX	Tue, Aug 22, 2017	11.99	12.09	11.82	11.99
4609	NYSE	CNX	Mon, Aug 21, 2017	11.89	12.06	11.78	11.91
4608	NYSE	CNX	Fri, Aug 18, 2017	11.74	12.17	11.59	11.89
4607	NYSE	CNX	Thu, Aug 17, 2017	11.81	12.20	11.74	11.74
4606	NYSE	CNX	Wed, Aug 16, 2017	12.16	12.31	11.87	11.92
4605	NYSE	CNX	Tue, Aug 15, 2017	12.03	12.17	11.88	12.11
4604	NYSE	CNX	Mon, Aug 14, 2017	12.51	12.62	12.03	12.03
4603	NYSE	CNX	Fri, Aug 11, 2017	12.39	12.59	12.34	12.51
4602	NYSE	CNX	Thu, Aug 10, 2017	12.89	13.09	12.59	12.60
4601	NYSE	CNX	Wed, Aug 9, 2017	12.85	12.91	12.67	12.89
4600	NYSE	CNX	Tue, Aug 8, 2017	12.52	13.07	12.52	12.80
4599	NYSE	CNX	Mon, Aug 7, 2017	12.85	12.96	12.57	12.84
4598	NYSE	CNX	Fri, Aug 4, 2017	12.59	12.99	12.50	12.96
4597	NYSE	CNX	Thu, Aug 3, 2017	12.84	12.99	12.43	12.47
4596	NYSE	CNX	Wed, Aug 2, 2017	12.85	13.09	12.73	12.89
4595	NYSE	CNX	Tue, Aug 1, 2017	14.08	14.10	12.64	12.89
4594	NYSE	CNX	Mon, Jul 31, 2017	14.07	14.16	13.69	13.98
4593	NYSE	CNX	Fri, Jul 28, 2017	14.10	14.34	14.00	14.10
4592	NYSE	CNX	Thu, Jul 27, 2017	13.94	14.15	13.79	14.15
4591	NYSE	CNX	Wed, Jul 26, 2017	14.18	14.18	13.90	13.94
4590	NYSE	CNX	Tue, Jul 25, 2017	13.74	14.16	13.73	14.08
4589	NYSE	CNX	Mon, Jul 24, 2017	13.37	13.66	13.20	13.45
4588	NYSE	CNX	Fri, Jul 21, 2017	13.50	13.63	13.15	13.29
4587	NYSE	CNX	Thu, Jul 20, 2017	13.76	13.91	13.50	13.53
4586	NYSE	CNX	Wed, Jul 19, 2017	13.05	13.89	13.01	13.84
4585	NYSE	CNX	Tue, Jul 18, 2017	13.13	13.19	12.94	13.01
4584	NYSE	CNX	Mon, Jul 17, 2017	13.17	13.42	12.99	13.05
4583	NYSE	CNX	Fri, Jul 14, 2017	13.12	13.32	13.01	13.15
4582	NYSE	CNX	Thu, Jul 13, 2017	12.94	13.14	12.69	13.13
4581	NYSE	CNX	Wed, Jul 12, 2017	13.41	13.47	12.96	13.00
4580	NYSE	CNX	Tue, Jul 11, 2017	12.54	13.27	12.29	13.19
4579	NYSE	CNX	Mon, Jul 10, 2017	12.07	12.49	11.99	12.45
4578	NYSE	CNX	Fri, Jul 7, 2017	12.24	12.29	11.95	12.14
4577	NYSE	CNX	Thu, Jul 6, 2017	12.44	12.60	12.25	12.29
4576	NYSE	CNX	Wed, Jul 5, 2017	12.74	12.79	12.40	12.44
4575	NYSE	CNX	Mon, Jul 3, 2017	12.48	12.96	12.37	12.85
4574	NYSE	CNX	Fri, Jun 30, 2017	12.84	12.92	12.15	12.46
4573	NYSE	CNX	Thu, Jun 29, 2017	12.69	13.04	12.57	12.77
4572	NYSE	CNX	Wed, Jun 28, 2017	12.25	12.89	12.25	12.59
4571	NYSE	CNX	Tue, Jun 27, 2017	12.32	12.51	12.14	12.14
4570	NYSE	CNX	Mon, Jun 26, 2017	11.70	12.44	11.61	12.20
4569	NYSE	CNX	Fri, Jun 23, 2017	11.48	11.85	11.36	11.80
4568	NYSE	CNX	Thu, Jun 22, 2017	11.40	11.59	11.35	11.36
4567	NYSE	CNX	Wed, Jun 21, 2017	11.79	11.91	11.30	11.35
4566	NYSE	CNX	Tue, Jun 20, 2017	11.78	11.88	11.51	11.85
4565	NYSE	CNX	Mon, Jun 19, 2017	12.14	12.31	11.99	12.04
4564	NYSE	CNX	Fri, Jun 16, 2017	12.39	12.41	11.82	12.09
4563	NYSE	CNX	Thu, Jun 15, 2017	12.33	12.63	12.28	12.35
4562	NYSE	CNX	Wed, Jun 14, 2017	12.88	12.89	12.38	12.49
4561	NYSE	CNX	Tue, Jun 13, 2017	12.54	13.01	12.49	12.92
4560	NYSE	CNX	Mon, Jun 12, 2017	12.43	12.62	12.34	12.48
4559	NYSE	CNX	Fri, Jun 9, 2017	12.09	12.49	12.09	12.32
4558	NYSE	CNX	Thu, Jun 8, 2017	11.75	12.16	11.75	12.06
4557	NYSE	CNX	Wed, Jun 7, 2017	11.93	12.16	11.75	11.85
4556	NYSE	CNX	Tue, Jun 6, 2017	11.80	12.10	11.67	12.05
4555	NYSE	CNX	Mon, Jun 5, 2017	11.82	12.08	11.75	11.80
4554	NYSE	CNX	Fri, Jun 2, 2017	12.25	12.34	11.86	11.89
4553	NYSE	CNX	Thu, Jun 1, 2017	12.14	12.36	12.06	12.33
4552	NYSE	CNX	Wed, May 31, 2017	12.20	12.38	11.83	12.10
4551	NYSE	CNX	Tue, May 30, 2017	12.69	12.72	12.27	12.42
4550	NYSE	CNX	Fri, May 26, 2017	13.34	13.38	12.82	12.83
4549	NYSE	CNX	Thu, May 25, 2017	13.65	14.00	13.13	13.30
4548	NYSE	CNX	Wed, May 24, 2017	13.67	13.84	13.60	13.68
4547	NYSE	CNX	Tue, May 23, 2017	13.49	13.72	13.37	13.70
4546	NYSE	CNX	Mon, May 22, 2017	13.58	13.66	13.20	13.38
4545	NYSE	CNX	Fri, May 19, 2017	13.40	13.60	13.35	13.41
4544	NYSE	CNX	Thu, May 18, 2017	12.85	13.32	12.63	13.25
4543	NYSE	CNX	Wed, May 17, 2017	13.30	13.40	12.96	12.96
4542	NYSE	CNX	Tue, May 16, 2017	13.69	13.69	13.48	13.53
4541	NYSE	CNX	Mon, May 15, 2017	13.83	13.99	13.48	13.55
4540	NYSE	CNX	Fri, May 12, 2017	13.49	13.69	13.49	13.55
4539	NYSE	CNX	Thu, May 11, 2017	13.56	13.58	13.22	13.49
4538	NYSE	CNX	Wed, May 10, 2017	13.23	13.64	13.09	13.52
4537	NYSE	CNX	Tue, May 9, 2017	13.64	13.67	13.05	13.09
4536	NYSE	CNX	Mon, May 8, 2017	13.06	13.65	13.05	13.59
4535	NYSE	CNX	Fri, May 5, 2017	12.54	13.14	12.47	13.13
4534	NYSE	CNX	Thu, May 4, 2017	13.13	13.13	12.34	12.41
4533	NYSE	CNX	Wed, May 3, 2017	13.41	13.58	13.01	13.25
4532	NYSE	CNX	Tue, May 2, 2017	12.99	13.72	12.99	13.46
4531	NYSE	CNX	Mon, May 1, 2017	12.59	12.94	12.48	12.94
4530	NYSE	CNX	Fri, Apr 28, 2017	12.93	13.01	12.56	12.66
4529	NYSE	CNX	Thu, Apr 27, 2017	13.10	13.14	12.59	12.82
4528	NYSE	CNX	Wed, Apr 26, 2017	13.13	13.69	13.11	13.20
4527	NYSE	CNX	Tue, Apr 25, 2017	12.94	13.33	12.80	13.27
4526	NYSE	CNX	Mon, Apr 24, 2017	12.94	13.02	12.70	12.84
4525	NYSE	CNX	Fri, Apr 21, 2017	12.84	12.94	12.65	12.80
4524	NYSE	CNX	Thu, Apr 20, 2017	12.91	13.08	12.77	12.84
4523	NYSE	CNX	Wed, Apr 19, 2017	13.22	13.27	12.87	12.89
4522	NYSE	CNX	Tue, Apr 18, 2017	13.01	13.32	12.97	13.16
4521	NYSE	CNX	Mon, Apr 17, 2017	13.20	13.42	13.12	13.35
4520	NYSE	CNX	Thu, Apr 13, 2017	13.60	13.67	13.21	13.24
4519	NYSE	CNX	Wed, Apr 12, 2017	13.95	14.00	13.55	13.58
4518	NYSE	CNX	Tue, Apr 11, 2017	14.27	14.27	13.91	14.04
4517	NYSE	CNX	Mon, Apr 10, 2017	14.27	14.35	14.20	14.29
4516	NYSE	CNX	Fri, Apr 7, 2017	14.25	14.40	14.13	14.20
4515	NYSE	CNX	Thu, Apr 6, 2017	13.98	14.35	13.93	14.23
4514	NYSE	CNX	Wed, Apr 5, 2017	14.51	14.60	13.83	13.86
4513	NYSE	CNX	Tue, Apr 4, 2017	14.11	14.53	13.98	14.40
4512	NYSE	CNX	Mon, Apr 3, 2017	14.03	14.15	13.60	14.01
4511	NYSE	CNX	Fri, Mar 31, 2017	13.51	14.06	13.51	14.00
4510	NYSE	CNX	Thu, Mar 30, 2017	13.78	13.86	13.47	13.52
4509	NYSE	CNX	Wed, Mar 29, 2017	13.45	13.76	13.37	13.71
4508	NYSE	CNX	Tue, Mar 28, 2017	13.05	13.40	12.86	13.35
4507	NYSE	CNX	Mon, Mar 27, 2017	12.92	13.05	12.64	13.03
4506	NYSE	CNX	Fri, Mar 24, 2017	13.09	13.39	12.99	13.10
4505	NYSE	CNX	Thu, Mar 23, 2017	12.84	13.20	12.71	13.10
4504	NYSE	CNX	Wed, Mar 22, 2017	12.75	13.15	12.73	12.81
4503	NYSE	CNX	Tue, Mar 21, 2017	13.20	13.34	12.65	12.82
4502	NYSE	CNX	Mon, Mar 20, 2017	12.60	13.16	12.43	13.12
4501	NYSE	CNX	Fri, Mar 17, 2017	12.70	12.89	12.52	12.59
4500	NYSE	CNX	Thu, Mar 16, 2017	13.15	13.29	12.69	12.69
4499	NYSE	CNX	Wed, Mar 15, 2017	12.74	13.14	12.68	13.07
4498	NYSE	CNX	Tue, Mar 14, 2017	12.67	12.67	12.30	12.60
4497	NYSE	CNX	Mon, Mar 13, 2017	12.69	12.94	12.64	12.80
4496	NYSE	CNX	Fri, Mar 10, 2017	12.84	12.99	12.43	12.67
4495	NYSE	CNX	Thu, Mar 9, 2017	12.39	12.81	12.31	12.80
4494	NYSE	CNX	Wed, Mar 8, 2017	12.84	13.00	12.37	12.44
4493	NYSE	CNX	Tue, Mar 7, 2017	13.10	13.12	12.79	12.84
4492	NYSE	CNX	Mon, Mar 6, 2017	12.84	13.11	12.82	13.10
4491	NYSE	CNX	Fri, Mar 3, 2017	12.96	12.98	12.69	12.89
4490	NYSE	CNX	Thu, Mar 2, 2017	13.31	13.38	12.91	12.92
4489	NYSE	CNX	Wed, Mar 1, 2017	13.13	13.41	13.13	13.39
4488	NYSE	CNX	Tue, Feb 28, 2017	13.07	13.25	12.82	12.99
4487	NYSE	CNX	Mon, Feb 27, 2017	13.00	13.38	12.98	13.11
4486	NYSE	CNX	Fri, Feb 24, 2017	13.45	13.67	13.12	13.16
4485	NYSE	CNX	Thu, Feb 23, 2017	14.40	14.43	13.61	13.63
4484	NYSE	CNX	Wed, Feb 22, 2017	14.14	14.25	14.01	14.21
4483	NYSE	CNX	Tue, Feb 21, 2017	14.21	14.26	13.91	14.20
4482	NYSE	CNX	Fri, Feb 17, 2017	14.19	14.35	14.09	14.13
4481	NYSE	CNX	Thu, Feb 16, 2017	14.21	14.30	14.15	14.20
4480	NYSE	CNX	Wed, Feb 15, 2017	14.44	14.44	14.13	14.24
4479	NYSE	CNX	Tue, Feb 14, 2017	14.22	14.49	14.00	14.45
4478	NYSE	CNX	Mon, Feb 13, 2017	14.15	14.35	14.08	14.18
4477	NYSE	CNX	Fri, Feb 10, 2017	14.56	14.67	14.12	14.20
4476	NYSE	CNX	Thu, Feb 9, 2017	14.46	14.61	14.36	14.44
4475	NYSE	CNX	Wed, Feb 8, 2017	14.56	14.69	14.32	14.45
4474	NYSE	CNX	Tue, Feb 7, 2017	14.55	14.89	14.35	14.67
4473	NYSE	CNX	Mon, Feb 6, 2017	14.15	14.44	14.10	14.40
4472	NYSE	CNX	Fri, Feb 3, 2017	13.99	14.46	13.97	14.31
4471	NYSE	CNX	Thu, Feb 2, 2017	14.05	14.25	13.84	13.97
4470	NYSE	CNX	Wed, Feb 1, 2017	14.26	14.38	13.70	14.10
4469	NYSE	CNX	Tue, Jan 31, 2017	14.74	15.03	13.45	14.13
4468	NYSE	CNX	Mon, Jan 30, 2017	15.62	15.62	14.79	15.26
4467	NYSE	CNX	Fri, Jan 27, 2017	15.83	16.00	15.60	15.85
4466	NYSE	CNX	Thu, Jan 26, 2017	16.30	16.48	16.02	16.11
4465	NYSE	CNX	Wed, Jan 25, 2017	16.31	16.47	16.14	16.30
4464	NYSE	CNX	Tue, Jan 24, 2017	15.64	16.48	15.48	16.27
4463	NYSE	CNX	Mon, Jan 23, 2017	15.26	15.54	15.19	15.46
4462	NYSE	CNX	Fri, Jan 20, 2017	15.43	15.45	15.12	15.25
4461	NYSE	CNX	Thu, Jan 19, 2017	15.23	15.42	15.09	15.29
4460	NYSE	CNX	Wed, Jan 18, 2017	15.06	15.60	14.82	15.31
4459	NYSE	CNX	Tue, Jan 17, 2017	15.64	15.70	15.19	15.19
4458	NYSE	CNX	Fri, Jan 13, 2017	15.48	15.70	15.26	15.55
4457	NYSE	CNX	Thu, Jan 12, 2017	15.51	15.51	15.16	15.39
4456	NYSE	CNX	Wed, Jan 11, 2017	15.51	15.59	15.16	15.37
4455	NYSE	CNX	Tue, Jan 10, 2017	15.21	15.66	15.07	15.48
4454	NYSE	CNX	Mon, Jan 9, 2017	15.22	15.35	14.97	14.99
4453	NYSE	CNX	Fri, Jan 6, 2017	15.60	15.67	15.34	15.41
4452	NYSE	CNX	Thu, Jan 5, 2017	15.30	15.62	15.22	15.61
4451	NYSE	CNX	Wed, Jan 4, 2017	14.52	15.35	14.52	15.30
4450	NYSE	CNX	Tue, Jan 3, 2017	15.07	15.49	14.20	14.52
4449	NYSE	CNX	Fri, Dec 30, 2016	15.57	15.71	15.16	15.21
4448	NYSE	CNX	Thu, Dec 29, 2016	15.92	16.04	15.49	15.61
4447	NYSE	CNX	Wed, Dec 28, 2016	16.11	16.29	15.84	15.96
4446	NYSE	CNX	Tue, Dec 27, 2016	16.10	16.32	16.01	16.11
4445	NYSE	CNX	Fri, Dec 23, 2016	15.88	16.18	15.71	16.06
4444	NYSE	CNX	Thu, Dec 22, 2016	15.94	16.05	15.75	15.93
4443	NYSE	CNX	Wed, Dec 21, 2016	15.93	16.21	15.76	16.06
4442	NYSE	CNX	Tue, Dec 20, 2016	15.68	15.86	15.58	15.73
4441	NYSE	CNX	Mon, Dec 19, 2016	15.94	16.23	15.53	15.65
4440	NYSE	CNX	Fri, Dec 16, 2016	16.19	16.47	15.92	16.02
4439	NYSE	CNX	Thu, Dec 15, 2016	15.79	16.22	15.64	16.21
4438	NYSE	CNX	Wed, Dec 14, 2016	16.23	16.50	15.94	15.96
4437	NYSE	CNX	Tue, Dec 13, 2016	16.88	16.97	15.86	16.29
4436	NYSE	CNX	Mon, Dec 12, 2016	18.09	18.09	16.55	16.61
4435	NYSE	CNX	Fri, Dec 9, 2016	18.15	18.24	17.39	17.77
4434	NYSE	CNX	Thu, Dec 8, 2016	18.59	18.63	17.95	18.17
4433	NYSE	CNX	Wed, Dec 7, 2016	18.16	18.61	17.99	18.39
4432	NYSE	CNX	Tue, Dec 6, 2016	17.84	18.07	17.72	18.02
4431	NYSE	CNX	Mon, Dec 5, 2016	17.77	18.23	17.56	17.99
4430	NYSE	CNX	Fri, Dec 2, 2016	16.72	17.50	16.72	17.42
4429	NYSE	CNX	Thu, Dec 1, 2016	17.73	17.73	16.69	16.85
4428	NYSE	CNX	Wed, Nov 30, 2016	17.50	17.69	16.90	17.17
4427	NYSE	CNX	Tue, Nov 29, 2016	16.11	17.31	15.91	16.88
4426	NYSE	CNX	Mon, Nov 28, 2016	16.50	16.67	16.11	16.46
4425	NYSE	CNX	Fri, Nov 25, 2016	16.47	16.52	16.27	16.38
4424	NYSE	CNX	Wed, Nov 23, 2016	16.26	16.67	16.19	16.55
4423	NYSE	CNX	Tue, Nov 22, 2016	16.18	16.45	15.89	16.40
4422	NYSE	CNX	Mon, Nov 21, 2016	15.81	16.04	15.65	15.93
4421	NYSE	CNX	Fri, Nov 18, 2016	15.20	15.48	15.12	15.38
4420	NYSE	CNX	Thu, Nov 17, 2016	15.53	15.81	14.90	15.09
4419	NYSE	CNX	Wed, Nov 16, 2016	15.20	15.47	15.01	15.41
4418	NYSE	CNX	Tue, Nov 15, 2016	15.17	15.61	15.10	15.32
4417	NYSE	CNX	Mon, Nov 14, 2016	15.11	15.51	15.10	15.37
4416	NYSE	CNX	Fri, Nov 11, 2016	14.82	15.06	14.42	15.01
4415	NYSE	CNX	Thu, Nov 10, 2016	15.85	16.12	14.40	14.70
4414	NYSE	CNX	Wed, Nov 9, 2016	15.56	16.44	14.52	15.43
4413	NYSE	CNX	Tue, Nov 8, 2016	14.14	14.58	14.05	14.15
4412	NYSE	CNX	Mon, Nov 7, 2016	14.28	14.38	14.11	14.29
4411	NYSE	CNX	Fri, Nov 4, 2016	13.88	14.44	13.71	14.01
4410	NYSE	CNX	Thu, Nov 3, 2016	14.15	14.30	13.75	13.86
4409	NYSE	CNX	Wed, Nov 2, 2016	15.17	15.20	13.81	14.05
4408	NYSE	CNX	Tue, Nov 1, 2016	14.00	15.66	14.00	15.37
4407	NYSE	CNX	Mon, Oct 31, 2016	14.27	14.40	13.77	14.14
4406	NYSE	CNX	Fri, Oct 28, 2016	13.79	14.44	13.77	14.05
4405	NYSE	CNX	Thu, Oct 27, 2016	13.72	14.00	13.46	13.92
4404	NYSE	CNX	Wed, Oct 26, 2016	14.03	14.21	13.51	13.66
4403	NYSE	CNX	Tue, Oct 25, 2016	14.15	14.44	14.00	14.18
4402	NYSE	CNX	Mon, Oct 24, 2016	14.71	14.71	13.70	14.00
4401	NYSE	CNX	Fri, Oct 21, 2016	14.94	14.94	14.40	14.52
4400	NYSE	CNX	Thu, Oct 20, 2016	14.84	15.16	14.67	15.10
4399	NYSE	CNX	Wed, Oct 19, 2016	15.61	15.65	14.97	15.01
4398	NYSE	CNX	Tue, Oct 18, 2016	15.71	15.73	15.26	15.54
4397	NYSE	CNX	Mon, Oct 17, 2016	15.59	15.78	15.36	15.39
4396	NYSE	CNX	Fri, Oct 14, 2016	16.71	16.72	15.59	15.60
4395	NYSE	CNX	Thu, Oct 13, 2016	16.13	16.71	15.80	16.56
4394	NYSE	CNX	Wed, Oct 12, 2016	16.31	16.62	15.93	16.45
4393	NYSE	CNX	Tue, Oct 11, 2016	16.83	16.90	16.35	16.42
4392	NYSE	CNX	Mon, Oct 10, 2016	17.05	17.23	16.85	16.90
4391	NYSE	CNX	Fri, Oct 7, 2016	16.93	17.00	16.52	16.70
4390	NYSE	CNX	Thu, Oct 6, 2016	16.66	16.93	16.39	16.86
4389	NYSE	CNX	Wed, Oct 5, 2016	16.63	17.07	16.56	16.64
4388	NYSE	CNX	Tue, Oct 4, 2016	16.15	16.58	16.03	16.38
4387	NYSE	CNX	Mon, Oct 3, 2016	16.10	16.29	15.90	16.23
4386	NYSE	CNX	Fri, Sep 30, 2016	15.81	16.14	15.66	16.01
4385	NYSE	CNX	Thu, Sep 29, 2016	15.95	16.06	15.31	15.65
4384	NYSE	CNX	Wed, Sep 28, 2016	15.34	16.22	15.34	16.05
4383	NYSE	CNX	Tue, Sep 27, 2016	14.82	15.27	14.54	15.25
4382	NYSE	CNX	Mon, Sep 26, 2016	14.55	15.39	14.51	15.16
4381	NYSE	CNX	Fri, Sep 23, 2016	14.54	14.75	14.33	14.51
4380	NYSE	CNX	Thu, Sep 22, 2016	15.02	15.30	14.60	14.65
4379	NYSE	CNX	Wed, Sep 21, 2016	14.37	14.96	14.35	14.80
4378	NYSE	CNX	Tue, Sep 20, 2016	13.98	14.37	13.79	14.18
4377	NYSE	CNX	Mon, Sep 19, 2016	14.01	14.16	13.83	13.84
4376	NYSE	CNX	Fri, Sep 16, 2016	13.69	13.99	13.50	13.71
4375	NYSE	CNX	Thu, Sep 15, 2016	13.01	14.21	13.01	13.85
4374	NYSE	CNX	Wed, Sep 14, 2016	13.40	13.65	13.13	13.27
4373	NYSE	CNX	Tue, Sep 13, 2016	14.30	14.34	12.85	13.35
4372	NYSE	CNX	Mon, Sep 12, 2016	14.70	14.96	14.30	14.60
4371	NYSE	CNX	Fri, Sep 9, 2016	15.53	15.53	14.70	14.85
4370	NYSE	CNX	Thu, Sep 8, 2016	15.69	15.83	15.40	15.80
4369	NYSE	CNX	Wed, Sep 7, 2016	16.11	16.48	15.48	15.53
4368	NYSE	CNX	Tue, Sep 6, 2016	15.55	16.06	15.31	16.05
4367	NYSE	CNX	Fri, Sep 2, 2016	15.43	15.72	15.26	15.32
4366	NYSE	CNX	Thu, Sep 1, 2016	15.17	15.34	14.98	15.17
4365	NYSE	CNX	Wed, Aug 31, 2016	15.26	15.49	15.06	15.21
4364	NYSE	CNX	Tue, Aug 30, 2016	15.61	15.91	15.26	15.41
4363	NYSE	CNX	Mon, Aug 29, 2016	15.07	15.55	14.98	15.46
4362	NYSE	CNX	Fri, Aug 26, 2016	15.12	15.51	14.97	15.12
4361	NYSE	CNX	Thu, Aug 25, 2016	14.74	15.05	14.64	15.02
4360	NYSE	CNX	Wed, Aug 24, 2016	14.94	15.29	14.70	14.75
4359	NYSE	CNX	Tue, Aug 23, 2016	14.58	15.03	14.44	14.96
4358	NYSE	CNX	Mon, Aug 22, 2016	14.35	14.79	14.29	14.60
4357	NYSE	CNX	Fri, Aug 19, 2016	15.10	15.10	14.51	14.56
4356	NYSE	CNX	Thu, Aug 18, 2016	15.18	15.58	15.13	15.30
4355	NYSE	CNX	Wed, Aug 17, 2016	14.82	15.06	14.58	15.06
4354	NYSE	CNX	Tue, Aug 16, 2016	14.98	15.11	14.61	14.90
4353	NYSE	CNX	Mon, Aug 15, 2016	14.64	15.24	14.48	14.96
4352	NYSE	CNX	Fri, Aug 12, 2016	14.92	15.06	14.30	14.37
4351	NYSE	CNX	Thu, Aug 11, 2016	15.01	15.22	14.78	14.81
4350	NYSE	CNX	Wed, Aug 10, 2016	15.56	15.59	14.85	14.87
4349	NYSE	CNX	Tue, Aug 9, 2016	15.93	15.97	15.41	15.42
4348	NYSE	CNX	Mon, Aug 8, 2016	16.02	16.21	15.80	15.81
4347	NYSE	CNX	Fri, Aug 5, 2016	15.96	16.01	15.76	15.89
4346	NYSE	CNX	Thu, Aug 4, 2016	15.61	16.02	15.57	15.80
4345	NYSE	CNX	Wed, Aug 3, 2016	15.43	15.71	15.18	15.70
4344	NYSE	CNX	Tue, Aug 2, 2016	15.76	15.87	15.03	15.35
4343	NYSE	CNX	Mon, Aug 1, 2016	16.05	16.08	15.44	15.45
4342	NYSE	CNX	Fri, Jul 29, 2016	16.01	16.21	15.80	16.16
4341	NYSE	CNX	Thu, Jul 28, 2016	15.76	16.20	15.71	15.99
4340	NYSE	CNX	Wed, Jul 27, 2016	15.45	16.36	15.04	15.76
4339	NYSE	CNX	Tue, Jul 26, 2016	14.24	15.40	14.00	15.31
4338	NYSE	CNX	Mon, Jul 25, 2016	14.10	14.45	14.02	14.32
4337	NYSE	CNX	Fri, Jul 22, 2016	14.20	14.25	13.92	14.21
4336	NYSE	CNX	Thu, Jul 21, 2016	14.40	14.41	13.98	14.15
4335	NYSE	CNX	Wed, Jul 20, 2016	13.69	14.34	13.56	14.23
4334	NYSE	CNX	Tue, Jul 19, 2016	14.08	14.13	13.75	13.85
4333	NYSE	CNX	Mon, Jul 18, 2016	14.15	14.33	14.06	14.15
4332	NYSE	CNX	Fri, Jul 15, 2016	14.04	14.44	13.97	14.34
4331	NYSE	CNX	Thu, Jul 14, 2016	14.18	14.38	13.94	13.98
4330	NYSE	CNX	Wed, Jul 13, 2016	14.21	14.25	13.75	13.94
4329	NYSE	CNX	Tue, Jul 12, 2016	13.93	14.42	13.93	14.16
4328	NYSE	CNX	Mon, Jul 11, 2016	13.65	13.86	13.52	13.65
4327	NYSE	CNX	Fri, Jul 8, 2016	13.54	13.86	13.39	13.55
4326	NYSE	CNX	Thu, Jul 7, 2016	13.98	14.10	13.18	13.31
4325	NYSE	CNX	Wed, Jul 6, 2016	13.00	13.90	12.91	13.82
4324	NYSE	CNX	Tue, Jul 5, 2016	13.29	13.35	12.54	13.20
4323	NYSE	CNX	Fri, Jul 1, 2016	13.18	13.83	13.05	13.68
4322	NYSE	CNX	Thu, Jun 30, 2016	13.34	13.46	13.10	13.42
4321	NYSE	CNX	Wed, Jun 29, 2016	12.89	13.63	12.82	13.27
4320	NYSE	CNX	Tue, Jun 28, 2016	11.79	12.76	11.79	12.64
4319	NYSE	CNX	Mon, Jun 27, 2016	11.94	11.96	11.14	11.37
4318	NYSE	CNX	Fri, Jun 24, 2016	12.32	12.43	11.95	12.16
4317	NYSE	CNX	Thu, Jun 23, 2016	12.50	12.93	12.41	12.92
4316	NYSE	CNX	Wed, Jun 22, 2016	12.54	12.74	12.29	12.29
4315	NYSE	CNX	Tue, Jun 21, 2016	12.20	12.53	12.07	12.44
4314	NYSE	CNX	Mon, Jun 20, 2016	12.34	12.51	12.09	12.30
4313	NYSE	CNX	Fri, Jun 17, 2016	11.43	12.29	11.43	11.93
4312	NYSE	CNX	Thu, Jun 16, 2016	11.16	11.33	10.73	11.26
4311	NYSE	CNX	Wed, Jun 15, 2016	11.08	11.60	10.81	11.26
4310	NYSE	CNX	Tue, Jun 14, 2016	11.20	11.52	10.84	11.08
4309	NYSE	CNX	Mon, Jun 13, 2016	10.98	11.60	10.93	11.37
4308	NYSE	CNX	Fri, Jun 10, 2016	11.99	12.12	11.01	11.16
4307	NYSE	CNX	Thu, Jun 9, 2016	12.36	12.39	11.86	12.23
4306	NYSE	CNX	Wed, Jun 8, 2016	13.00	13.30	12.52	12.57
4305	NYSE	CNX	Tue, Jun 7, 2016	12.93	13.05	12.72	12.81
4304	NYSE	CNX	Mon, Jun 6, 2016	13.09	13.14	12.72	12.87
4303	NYSE	CNX	Fri, Jun 3, 2016	12.77	13.11	12.64	13.06
4302	NYSE	CNX	Thu, Jun 2, 2016	12.64	12.72	12.42	12.60
4301	NYSE	CNX	Wed, Jun 1, 2016	12.67	12.97	12.33	12.93
4300	NYSE	CNX	Tue, May 31, 2016	12.43	13.12	12.39	12.81
4299	NYSE	CNX	Fri, May 27, 2016	12.44	13.02	12.32	12.39
4298	NYSE	CNX	Thu, May 26, 2016	12.50	12.69	12.32	12.53
4297	NYSE	CNX	Wed, May 25, 2016	11.74	12.40	11.73	12.37
4296	NYSE	CNX	Tue, May 24, 2016	11.39	11.78	11.09	11.67
4295	NYSE	CNX	Mon, May 23, 2016	10.89	11.56	10.58	11.26
4294	NYSE	CNX	Fri, May 20, 2016	11.02	11.21	10.92	10.98
4293	NYSE	CNX	Thu, May 19, 2016	10.98	11.24	10.53	10.98
4292	NYSE	CNX	Wed, May 18, 2016	12.01	12.24	11.24	11.26
4291	NYSE	CNX	Tue, May 17, 2016	11.89	12.39	11.69	12.08
4290	NYSE	CNX	Mon, May 16, 2016	12.15	12.46	11.69	11.71
4289	NYSE	CNX	Fri, May 13, 2016	11.88	12.39	11.78	11.94
4288	NYSE	CNX	Thu, May 12, 2016	12.93	12.93	11.95	12.02
4287	NYSE	CNX	Wed, May 11, 2016	12.10	13.05	12.00	12.70
4286	NYSE	CNX	Tue, May 10, 2016	11.69	12.31	11.47	12.29
4285	NYSE	CNX	Mon, May 9, 2016	12.09	12.21	11.41	11.51
4284	NYSE	CNX	Fri, May 6, 2016	11.90	12.49	11.81	12.42
4283	NYSE	CNX	Thu, May 5, 2016	12.80	12.82	11.95	12.24
4282	NYSE	CNX	Wed, May 4, 2016	12.35	13.02	11.69	12.16
4281	NYSE	CNX	Tue, May 3, 2016	12.52	12.62	12.04	12.19
4280	NYSE	CNX	Mon, May 2, 2016	12.59	12.94	12.10	12.86
4279	NYSE	CNX	Fri, Apr 29, 2016	12.89	13.25	12.23	12.55
4278	NYSE	CNX	Thu, Apr 28, 2016	13.08	13.68	12.55	12.64
4277	NYSE	CNX	Wed, Apr 27, 2016	11.92	13.43	11.89	13.09
4276	NYSE	CNX	Tue, Apr 26, 2016	11.07	11.81	10.25	11.81
4275	NYSE	CNX	Mon, Apr 25, 2016	11.34	11.40	10.79	10.93
4274	NYSE	CNX	Fri, Apr 22, 2016	11.10	11.83	10.98	11.31
4273	NYSE	CNX	Thu, Apr 21, 2016	11.74	11.79	10.82	10.89
4272	NYSE	CNX	Wed, Apr 20, 2016	11.14	12.02	11.03	11.54
4271	NYSE	CNX	Tue, Apr 19, 2016	11.05	11.54	11.01	11.12
4270	NYSE	CNX	Mon, Apr 18, 2016	10.34	11.03	10.11	10.78
4269	NYSE	CNX	Fri, Apr 15, 2016	10.63	10.98	10.44	10.67
4268	NYSE	CNX	Thu, Apr 14, 2016	11.52	11.59	10.70	10.78
4267	NYSE	CNX	Wed, Apr 13, 2016	11.39	11.68	10.90	11.45
4266	NYSE	CNX	Tue, Apr 12, 2016	10.56	11.40	10.56	11.29
4265	NYSE	CNX	Mon, Apr 11, 2016	9.99	10.48	9.93	10.41
4264	NYSE	CNX	Fri, Apr 8, 2016	9.58	10.10	9.50	9.89
4263	NYSE	CNX	Thu, Apr 7, 2016	9.19	9.48	9.12	9.24
4262	NYSE	CNX	Wed, Apr 6, 2016	9.15	9.47	8.97	9.24
4261	NYSE	CNX	Tue, Apr 5, 2016	9.12	9.12	9.12	9.12
4260	NYSE	CNX	Mon, Apr 4, 2016	9.12	9.56	8.90	9.12
4259	NYSE	CNX	Fri, Apr 1, 2016	9.06	9.20	8.85	9.00
4258	NYSE	CNX	Thu, Mar 31, 2016	9.48	9.80	9.35	9.42
4257	NYSE	CNX	Wed, Mar 30, 2016	9.40	9.64	9.09	9.48
4256	NYSE	CNX	Tue, Mar 29, 2016	8.76	9.26	8.66	9.22
4255	NYSE	CNX	Mon, Mar 28, 2016	9.10	9.20	8.69	9.11
4254	NYSE	CNX	Thu, Mar 24, 2016	8.57	9.21	8.06	9.12
4253	NYSE	CNX	Wed, Mar 23, 2016	9.88	10.01	8.67	8.71
4252	NYSE	CNX	Tue, Mar 22, 2016	9.61	10.09	9.48	10.03
4251	NYSE	CNX	Mon, Mar 21, 2016	9.78	10.04	9.58	9.73
4250	NYSE	CNX	Fri, Mar 18, 2016	10.03	10.36	9.66	9.79
4249	NYSE	CNX	Thu, Mar 17, 2016	9.89	10.13	9.58	9.93
4248	NYSE	CNX	Wed, Mar 16, 2016	9.42	9.89	9.35	9.70
4247	NYSE	CNX	Tue, Mar 15, 2016	9.91	9.91	9.91	9.63
4246	NYSE	CNX	Mon, Mar 14, 2016	9.59	10.10	9.36	9.91
4245	NYSE	CNX	Fri, Mar 11, 2016	9.61	10.01	9.52	9.76
4244	NYSE	CNX	Thu, Mar 10, 2016	9.20	9.20	9.20	9.25
4243	NYSE	CNX	Wed, Mar 9, 2016	8.73	8.73	8.73	9.20
4242	NYSE	CNX	Tue, Mar 8, 2016	9.51	9.53	8.64	8.72
4241	NYSE	CNX	Mon, Mar 7, 2016	8.94	9.73	8.94	9.73
4240	NYSE	CNX	Fri, Mar 4, 2016	8.58	8.58	8.58	8.82
4239	NYSE	CNX	Thu, Mar 3, 2016	7.88	8.98	7.81	8.59
4238	NYSE	CNX	Wed, Mar 2, 2016	7.42	7.42	7.42	7.88
4237	NYSE	CNX	Tue, Mar 1, 2016	7.39	7.77	6.87	7.55
4236	NYSE	CNX	Mon, Feb 29, 2016	7.13	7.29	6.76	7.20
4235	NYSE	CNX	Fri, Feb 26, 2016	6.58	6.72	6.29	6.54
4234	NYSE	CNX	Thu, Feb 25, 2016	6.56	6.75	6.11	6.38
4233	NYSE	CNX	Wed, Feb 24, 2016	6.39	6.73	6.06	6.61
4232	NYSE	CNX	Tue, Feb 23, 2016	7.35	7.52	6.51	6.60
4231	NYSE	CNX	Mon, Feb 22, 2016	6.76	7.32	6.71	7.26
4230	NYSE	CNX	Fri, Feb 19, 2016	6.91	7.15	6.42	6.56
4229	NYSE	CNX	Thu, Feb 18, 2016	7.52	7.71	6.86	7.03
4228	NYSE	CNX	Wed, Feb 17, 2016	6.67	7.58	6.64	7.40
4227	NYSE	CNX	Tue, Feb 16, 2016	6.60	6.66	6.18	6.58
4226	NYSE	CNX	Fri, Feb 12, 2016	6.30	6.54	5.96	6.50
4225	NYSE	CNX	Thu, Feb 11, 2016	5.79	6.15	5.61	6.12
4224	NYSE	CNX	Wed, Feb 10, 2016	6.84	6.84	5.99	6.01
4223	NYSE	CNX	Tue, Feb 9, 2016	7.09	7.26	6.06	6.28
4222	NYSE	CNX	Mon, Feb 8, 2016	7.41	7.61	6.89	7.13
4221	NYSE	CNX	Fri, Feb 5, 2016	7.17	8.12	7.14	7.59
4220	NYSE	CNX	Thu, Feb 4, 2016	7.17	8.00	7.06	7.35
4219	NYSE	CNX	Wed, Feb 3, 2016	6.65	7.24	6.22	7.07
4218	NYSE	CNX	Tue, Feb 2, 2016	6.64	6.75	6.40	6.51
4217	NYSE	CNX	Mon, Feb 1, 2016	6.37	7.21	6.24	7.00
4216	NYSE	CNX	Fri, Jan 29, 2016	5.96	7.16	5.90	6.62
4215	NYSE	CNX	Thu, Jan 28, 2016	5.93	5.93	5.42	5.63
4214	NYSE	CNX	Wed, Jan 27, 2016	5.16	5.92	5.04	5.61
4213	NYSE	CNX	Tue, Jan 26, 2016	4.89	5.32	4.63	5.21
4212	NYSE	CNX	Mon, Jan 25, 2016	4.92	5.23	4.75	4.77
4211	NYSE	CNX	Fri, Jan 22, 2016	5.19	5.63	4.76	5.14
4210	NYSE	CNX	Thu, Jan 21, 2016	4.20	5.25	4.18	5.04
4209	NYSE	CNX	Wed, Jan 20, 2016	3.97	4.35	3.79	4.23
4208	NYSE	CNX	Tue, Jan 19, 2016	4.23	4.57	4.11	4.30
4207	NYSE	CNX	Fri, Jan 15, 2016	4.43	4.46	4.07	4.16
4206	NYSE	CNX	Thu, Jan 14, 2016	5.03	5.08	4.61	4.69
4205	NYSE	CNX	Wed, Jan 13, 2016	5.65	5.71	4.81	5.05
4204	NYSE	CNX	Tue, Jan 12, 2016	5.93	5.94	5.26	5.59
4203	NYSE	CNX	Mon, Jan 11, 2016	6.32	6.44	5.61	5.84
4202	NYSE	CNX	Fri, Jan 8, 2016	6.11	6.56	6.09	6.41
4201	NYSE	CNX	Thu, Jan 7, 2016	6.09	6.22	5.96	6.06
4200	NYSE	CNX	Wed, Jan 6, 2016	6.77	6.88	6.25	6.32
4199	NYSE	CNX	Tue, Jan 5, 2016	7.10	7.23	6.72	7.11
4198	NYSE	CNX	Mon, Jan 4, 2016	6.53	7.25	6.42	7.15
4197	NYSE	CNX	Thu, Dec 31, 2015	6.48	6.63	6.41	6.59
4196	NYSE	CNX	Wed, Dec 30, 2015	6.70	6.86	6.41	6.49
4195	NYSE	CNX	Tue, Dec 29, 2015	6.84	6.92	6.71	6.87
4194	NYSE	CNX	Mon, Dec 28, 2015	7.11	7.13	6.40	6.56
4193	NYSE	CNX	Thu, Dec 24, 2015	7.17	7.40	7.11	7.21
4192	NYSE	CNX	Wed, Dec 23, 2015	6.91	7.19	6.70	7.18
4191	NYSE	CNX	Tue, Dec 22, 2015	6.65	7.08	6.52	6.73
4190	NYSE	CNX	Mon, Dec 21, 2015	6.16	6.75	6.16	6.65
4189	NYSE	CNX	Fri, Dec 18, 2015	5.83	6.21	5.76	6.16
4188	NYSE	CNX	Thu, Dec 17, 2015	5.63	5.86	5.40	5.76
4187	NYSE	CNX	Wed, Dec 16, 2015	5.48	5.83	5.36	5.56
4186	NYSE	CNX	Tue, Dec 15, 2015	5.76	5.97	5.30	5.45
4185	NYSE	CNX	Mon, Dec 14, 2015	5.86	5.91	5.30	5.61
4184	NYSE	CNX	Fri, Dec 11, 2015	6.20	6.21	5.72	5.83
4183	NYSE	CNX	Thu, Dec 10, 2015	5.71	6.58	5.71	6.34
4182	NYSE	CNX	Wed, Dec 9, 2015	5.55	5.82	5.40	5.76
4181	NYSE	CNX	Tue, Dec 8, 2015	5.30	5.92	5.25	5.42
4180	NYSE	CNX	Mon, Dec 7, 2015	6.27	6.27	5.33	5.47
4179	NYSE	CNX	Fri, Dec 4, 2015	7.09	7.13	6.41	6.44
4178	NYSE	CNX	Thu, Dec 3, 2015	7.26	7.42	7.15	7.25
4177	NYSE	CNX	Wed, Dec 2, 2015	7.16	7.64	7.01	7.23
4176	NYSE	CNX	Tue, Dec 1, 2015	6.64	7.26	6.51	7.21
4175	NYSE	CNX	Mon, Nov 30, 2015	6.28	6.63	6.22	6.57
4174	NYSE	CNX	Fri, Nov 27, 2015	6.61	6.67	6.14	6.24
4173	NYSE	CNX	Wed, Nov 25, 2015	6.18	6.72	6.09	6.67
4172	NYSE	CNX	Tue, Nov 24, 2015	6.10	6.42	6.10	6.27
4171	NYSE	CNX	Mon, Nov 23, 2015	6.46	6.84	6.01	6.12
4170	NYSE	CNX	Fri, Nov 20, 2015	6.53	6.60	6.27	6.56
4169	NYSE	CNX	Thu, Nov 19, 2015	6.73	6.88	6.49	6.53
4168	NYSE	CNX	Wed, Nov 18, 2015	6.45	6.96	6.44	6.91
4167	NYSE	CNX	Tue, Nov 17, 2015	6.52	6.64	6.32	6.42
4166	NYSE	CNX	Mon, Nov 16, 2015	6.48	6.66	6.31	6.64
4165	NYSE	CNX	Fri, Nov 13, 2015	5.99	6.31	5.75	6.17
4164	NYSE	CNX	Thu, Nov 12, 2015	6.13	6.24	5.90	5.94
4163	NYSE	CNX	Wed, Nov 11, 2015	6.70	6.81	6.16	6.31
4162	NYSE	CNX	Tue, Nov 10, 2015	6.77	6.87	6.61	6.81
4161	NYSE	CNX	Mon, Nov 9, 2015	6.71	7.03	6.53	6.86
4160	NYSE	CNX	Fri, Nov 6, 2015	6.91	7.06	6.67	6.85
4159	NYSE	CNX	Thu, Nov 5, 2015	6.71	7.21	6.64	7.05
4158	NYSE	CNX	Wed, Nov 4, 2015	6.83	7.17	6.49	6.77
4157	NYSE	CNX	Tue, Nov 3, 2015	6.21	6.96	6.17	6.84
4156	NYSE	CNX	Mon, Nov 2, 2015	5.50	6.59	5.50	6.52
4155	NYSE	CNX	Fri, Oct 30, 2015	5.67	5.73	5.32	5.55
4154	NYSE	CNX	Thu, Oct 29, 2015	5.89	6.10	5.63	5.65
4153	NYSE	CNX	Wed, Oct 28, 2015	5.92	6.25	5.80	5.90
4152	NYSE	CNX	Tue, Oct 27, 2015	7.00	7.03	5.76	5.82
4151	NYSE	CNX	Mon, Oct 26, 2015	7.84	7.97	7.36	7.39
4150	NYSE	CNX	Fri, Oct 23, 2015	8.30	8.45	7.72	7.92
4149	NYSE	CNX	Thu, Oct 22, 2015	8.11	8.46	8.05	8.28
4148	NYSE	CNX	Wed, Oct 21, 2015	8.61	8.64	8.04	8.05
4147	NYSE	CNX	Tue, Oct 20, 2015	8.70	8.92	8.42	8.62
4146	NYSE	CNX	Mon, Oct 19, 2015	9.04	9.21	8.69	8.77
4145	NYSE	CNX	Fri, Oct 16, 2015	9.67	9.84	8.76	9.17
4144	NYSE	CNX	Thu, Oct 15, 2015	9.19	9.71	9.10	9.65
4143	NYSE	CNX	Wed, Oct 14, 2015	9.56	9.66	9.21	9.24
4142	NYSE	CNX	Tue, Oct 13, 2015	9.46	9.83	9.30	9.48
4141	NYSE	CNX	Mon, Oct 12, 2015	9.73	9.73	9.13	9.61
4140	NYSE	CNX	Fri, Oct 9, 2015	9.80	10.00	9.54	9.77
4139	NYSE	CNX	Thu, Oct 8, 2015	9.32	9.98	9.09	9.68
4138	NYSE	CNX	Wed, Oct 7, 2015	9.33	9.97	9.22	9.43
4137	NYSE	CNX	Tue, Oct 6, 2015	8.92	9.44	8.78	9.05
4136	NYSE	CNX	Mon, Oct 5, 2015	8.57	9.11	8.35	8.96
4135	NYSE	CNX	Fri, Oct 2, 2015	7.47	8.31	7.47	8.22
4134	NYSE	CNX	Thu, Oct 1, 2015	8.27	8.52	7.24	7.62
4133	NYSE	CNX	Wed, Sep 30, 2015	7.98	8.32	7.78	8.17
4132	NYSE	CNX	Tue, Sep 29, 2015	8.15	8.25	7.75	7.85
4131	NYSE	CNX	Mon, Sep 28, 2015	8.57	8.57	8.02	8.17
4130	NYSE	CNX	Fri, Sep 25, 2015	9.17	9.21	8.56	8.71
4129	NYSE	CNX	Thu, Sep 24, 2015	9.01	9.21	8.66	9.07
4128	NYSE	CNX	Wed, Sep 23, 2015	10.05	10.10	9.10	9.18
4127	NYSE	CNX	Tue, Sep 22, 2015	10.50	10.55	9.76	10.05
4126	NYSE	CNX	Mon, Sep 21, 2015	10.88	11.01	10.58	10.72
4125	NYSE	CNX	Fri, Sep 18, 2015	11.04	11.08	10.74	10.86
4124	NYSE	CNX	Thu, Sep 17, 2015	11.49	11.72	11.24	11.29
4123	NYSE	CNX	Wed, Sep 16, 2015	10.92	11.58	10.84	11.55
4122	NYSE	CNX	Tue, Sep 15, 2015	10.47	10.98	10.38	10.88
4121	NYSE	CNX	Mon, Sep 14, 2015	10.40	10.63	10.13	10.50
4120	NYSE	CNX	Fri, Sep 11, 2015	10.88	11.07	10.25	10.45
4119	NYSE	CNX	Thu, Sep 10, 2015	11.13	11.40	10.82	11.02
4118	NYSE	CNX	Wed, Sep 9, 2015	11.27	11.74	10.82	11.13
4117	NYSE	CNX	Tue, Sep 8, 2015	11.45	11.51	11.12	11.15
4116	NYSE	CNX	Fri, Sep 4, 2015	11.48	11.59	10.92	11.18
4115	NYSE	CNX	Thu, Sep 3, 2015	11.77	12.26	11.49	11.87
4114	NYSE	CNX	Wed, Sep 2, 2015	12.07	12.45	11.28	11.82
4113	NYSE	CNX	Tue, Sep 1, 2015	12.20	12.64	11.70	11.89
4112	NYSE	CNX	Mon, Aug 31, 2015	11.83	12.93	11.63	12.70
4111	NYSE	CNX	Fri, Aug 28, 2015	11.44	12.33	11.33	12.00
4110	NYSE	CNX	Thu, Aug 27, 2015	10.44	11.96	10.39	11.56
4109	NYSE	CNX	Wed, Aug 26, 2015	10.42	10.64	9.96	10.16
4108	NYSE	CNX	Tue, Aug 25, 2015	10.37	10.98	10.00	10.21
4107	NYSE	CNX	Mon, Aug 24, 2015	9.87	10.42	9.56	9.80
4106	NYSE	CNX	Fri, Aug 21, 2015	10.33	10.90	10.32	10.52
4105	NYSE	CNX	Thu, Aug 20, 2015	10.49	11.00	10.35	10.42
4104	NYSE	CNX	Wed, Aug 19, 2015	10.65	11.09	10.37	10.48
4103	NYSE	CNX	Tue, Aug 18, 2015	10.75	10.82	10.44	10.70
4102	NYSE	CNX	Mon, Aug 17, 2015	10.71	11.28	10.70	10.86
4101	NYSE	CNX	Fri, Aug 14, 2015	10.86	11.24	10.73	10.78
4100	NYSE	CNX	Thu, Aug 13, 2015	11.67	11.82	10.62	10.80
4099	NYSE	CNX	Wed, Aug 12, 2015	11.29	12.01	11.17	11.84
4098	NYSE	CNX	Tue, Aug 11, 2015	11.24	11.35	10.75	11.22
4097	NYSE	CNX	Mon, Aug 10, 2015	11.00	12.01	10.94	11.56
4096	NYSE	CNX	Fri, Aug 7, 2015	11.82	12.09	10.90	10.97
4095	NYSE	CNX	Thu, Aug 6, 2015	11.41	12.04	11.32	11.92
4094	NYSE	CNX	Wed, Aug 5, 2015	12.37	12.51	11.33	11.59
4093	NYSE	CNX	Tue, Aug 4, 2015	12.64	12.79	11.36	12.06
4092	NYSE	CNX	Mon, Aug 3, 2015	13.65	13.68	12.60	12.73
4091	NYSE	CNX	Fri, Jul 31, 2015	14.01	14.12	13.63	13.78
4090	NYSE	CNX	Thu, Jul 30, 2015	13.95	14.17	13.69	14.05
4089	NYSE	CNX	Wed, Jul 29, 2015	14.72	14.72	13.55	13.91
4088	NYSE	CNX	Tue, Jul 28, 2015	13.87	16.21	13.50	14.80
4087	NYSE	CNX	Mon, Jul 27, 2015	14.45	14.77	14.22	14.47
4086	NYSE	CNX	Fri, Jul 24, 2015	14.68	14.84	14.36	14.71
4085	NYSE	CNX	Thu, Jul 23, 2015	14.69	15.06	14.64	14.88
4084	NYSE	CNX	Wed, Jul 22, 2015	14.38	14.70	14.18	14.50
4083	NYSE	CNX	Tue, Jul 21, 2015	14.20	15.21	14.15	14.64
4082	NYSE	CNX	Mon, Jul 20, 2015	13.82	14.41	12.90	13.90
4081	NYSE	CNX	Fri, Jul 17, 2015	15.12	15.18	14.28	14.35
4080	NYSE	CNX	Thu, Jul 16, 2015	15.85	15.88	15.14	15.18
4079	NYSE	CNX	Wed, Jul 15, 2015	16.77	16.88	15.65	15.79
4078	NYSE	CNX	Tue, Jul 14, 2015	16.60	17.11	16.29	16.71
4077	NYSE	CNX	Mon, Jul 13, 2015	16.53	16.69	15.96	16.61
4076	NYSE	CNX	Fri, Jul 10, 2015	16.80	17.06	16.19	16.38
4075	NYSE	CNX	Thu, Jul 9, 2015	16.92	17.42	16.88	16.89
4074	NYSE	CNX	Wed, Jul 8, 2015	17.11	17.24	16.56	16.71
4073	NYSE	CNX	Tue, Jul 7, 2015	17.66	17.73	16.86	17.17
4072	NYSE	CNX	Mon, Jul 6, 2015	17.87	18.23	17.77	17.85
4071	NYSE	CNX	Thu, Jul 2, 2015	17.43	18.38	17.36	18.17
4070	NYSE	CNX	Wed, Jul 1, 2015	18.06	18.08	16.92	17.46
4069	NYSE	CNX	Tue, Jun 30, 2015	18.47	18.62	17.88	18.13
4068	NYSE	CNX	Mon, Jun 29, 2015	18.39	19.62	18.32	18.37
4067	NYSE	CNX	Fri, Jun 26, 2015	18.87	19.05	18.54	18.68
4066	NYSE	CNX	Thu, Jun 25, 2015	19.53	19.59	18.56	19.00
4065	NYSE	CNX	Wed, Jun 24, 2015	19.94	20.25	19.49	19.53
4064	NYSE	CNX	Tue, Jun 23, 2015	19.80	20.02	19.42	19.94
4063	NYSE	CNX	Mon, Jun 22, 2015	19.68	20.10	19.53	19.82
4062	NYSE	CNX	Fri, Jun 19, 2015	20.04	20.11	19.53	19.59
4061	NYSE	CNX	Thu, Jun 18, 2015	20.77	20.87	19.88	20.16
4060	NYSE	CNX	Wed, Jun 17, 2015	20.86	21.03	20.13	20.78
4059	NYSE	CNX	Tue, Jun 16, 2015	21.00	21.13	20.50	20.69
4058	NYSE	CNX	Mon, Jun 15, 2015	20.91	21.48	20.66	20.98
4057	NYSE	CNX	Fri, Jun 12, 2015	21.83	21.89	21.00	21.07
4056	NYSE	CNX	Thu, Jun 11, 2015	22.85	22.85	21.84	21.97
4055	NYSE	CNX	Wed, Jun 10, 2015	23.34	23.59	22.80	22.85
4054	NYSE	CNX	Tue, Jun 9, 2015	23.08	23.70	23.06	23.18
4053	NYSE	CNX	Mon, Jun 8, 2015	22.70	22.97	22.37	22.87
4052	NYSE	CNX	Fri, Jun 5, 2015	22.73	23.24	22.42	22.60
4051	NYSE	CNX	Thu, Jun 4, 2015	23.05	23.17	22.75	22.84
4050	NYSE	CNX	Wed, Jun 3, 2015	23.67	23.85	23.10	23.21
4049	NYSE	CNX	Tue, Jun 2, 2015	23.31	23.90	23.09	23.72
4048	NYSE	CNX	Mon, Jun 1, 2015	23.20	23.35	22.76	23.20
4047	NYSE	CNX	Fri, May 29, 2015	23.80	24.05	23.20	23.22
4046	NYSE	CNX	Thu, May 28, 2015	24.54	24.54	23.56	23.77
4045	NYSE	CNX	Wed, May 27, 2015	24.69	25.01	24.40	24.64
4044	NYSE	CNX	Tue, May 26, 2015	25.86	25.90	24.76	24.78
4043	NYSE	CNX	Fri, May 22, 2015	26.20	26.47	25.94	26.27
4042	NYSE	CNX	Thu, May 21, 2015	26.12	26.86	26.12	26.40
4041	NYSE	CNX	Wed, May 20, 2015	25.80	25.98	25.25	25.92
4040	NYSE	CNX	Tue, May 19, 2015	25.89	26.52	25.66	25.71
4039	NYSE	CNX	Mon, May 18, 2015	26.74	26.74	25.90	26.17
4038	NYSE	CNX	Fri, May 15, 2015	26.29	26.83	26.03	26.73
4037	NYSE	CNX	Thu, May 14, 2015	26.29	26.51	25.96	26.33
4036	NYSE	CNX	Wed, May 13, 2015	27.19	27.29	25.90	26.10
4035	NYSE	CNX	Tue, May 12, 2015	27.02	27.56	26.99	27.15
4034	NYSE	CNX	Mon, May 11, 2015	27.72	27.83	26.92	26.94
4033	NYSE	CNX	Fri, May 8, 2015	27.30	27.85	26.77	27.81
4032	NYSE	CNX	Thu, May 7, 2015	27.41	27.43	26.73	26.96
4031	NYSE	CNX	Wed, May 6, 2015	27.39	27.82	26.99	27.57
4030	NYSE	CNX	Tue, May 5, 2015	27.91	27.98	26.84	27.02
4029	NYSE	CNX	Mon, May 4, 2015	27.56	28.48	27.54	27.70
4028	NYSE	CNX	Fri, May 1, 2015	27.23	27.82	26.75	27.60
4027	NYSE	CNX	Thu, Apr 30, 2015	25.76	27.47	25.25	27.09
4026	NYSE	CNX	Wed, Apr 29, 2015	24.14	26.13	24.12	25.75
4025	NYSE	CNX	Tue, Apr 28, 2015	25.31	25.86	23.81	24.11
4024	NYSE	CNX	Mon, Apr 27, 2015	25.22	25.28	24.68	24.92
4023	NYSE	CNX	Fri, Apr 24, 2015	25.48	25.76	25.16	25.19
4022	NYSE	CNX	Thu, Apr 23, 2015	25.10	25.65	24.96	25.59
4021	NYSE	CNX	Wed, Apr 22, 2015	24.57	25.18	24.28	25.04
4020	NYSE	CNX	Tue, Apr 21, 2015	25.06	25.45	24.50	24.60
4019	NYSE	CNX	Mon, Apr 20, 2015	25.90	26.44	25.04	25.06
4018	NYSE	CNX	Fri, Apr 17, 2015	25.71	26.17	25.46	25.97
4017	NYSE	CNX	Thu, Apr 16, 2015	25.53	26.37	25.33	25.97
4016	NYSE	CNX	Wed, Apr 15, 2015	23.95	25.80	23.90	25.67
4015	NYSE	CNX	Tue, Apr 14, 2015	23.80	23.99	23.59	23.69
4014	NYSE	CNX	Mon, Apr 13, 2015	24.07	24.22	23.36	23.82
4013	NYSE	CNX	Fri, Apr 10, 2015	23.76	24.04	23.34	23.95
4012	NYSE	CNX	Thu, Apr 9, 2015	24.29	24.52	23.20	23.75
4011	NYSE	CNX	Wed, Apr 8, 2015	24.68	24.69	23.93	24.25
4010	NYSE	CNX	Tue, Apr 7, 2015	24.09	24.85	23.99	24.54
4009	NYSE	CNX	Mon, Apr 6, 2015	24.14	24.16	23.58	23.92
4008	NYSE	CNX	Thu, Apr 2, 2015	23.01	24.43	23.01	24.26
4007	NYSE	CNX	Wed, Apr 1, 2015	23.21	23.77	22.98	23.13
4006	NYSE	CNX	Tue, Mar 31, 2015	23.00	23.35	22.95	23.26
4005	NYSE	CNX	Mon, Mar 30, 2015	22.42	23.50	22.42	23.30
4004	NYSE	CNX	Fri, Mar 27, 2015	22.56	22.65	22.17	22.32
4003	NYSE	CNX	Thu, Mar 26, 2015	24.38	24.52	22.85	22.86
4002	NYSE	CNX	Wed, Mar 25, 2015	23.84	24.36	23.74	24.21
4001	NYSE	CNX	Tue, Mar 24, 2015	23.84	24.03	23.36	23.60
4000	NYSE	CNX	Mon, Mar 23, 2015	23.60	24.01	23.55	23.87
3999	NYSE	CNX	Fri, Mar 20, 2015	23.50	23.57	23.20	23.51
3998	NYSE	CNX	Thu, Mar 19, 2015	22.55	23.34	22.51	23.27
3997	NYSE	CNX	Wed, Mar 18, 2015	23.03	23.10	22.10	22.95
3996	NYSE	CNX	Tue, Mar 17, 2015	22.45	22.67	22.25	22.52
3995	NYSE	CNX	Mon, Mar 16, 2015	22.07	22.57	21.78	22.54
3994	NYSE	CNX	Fri, Mar 13, 2015	22.76	22.85	21.85	22.15
3993	NYSE	CNX	Thu, Mar 12, 2015	22.55	23.44	22.27	23.03
3992	NYSE	CNX	Wed, Mar 11, 2015	23.35	23.94	23.07	23.94
3991	NYSE	CNX	Tue, Mar 10, 2015	23.47	23.81	23.33	23.35
3990	NYSE	CNX	Mon, Mar 9, 2015	24.51	24.61	23.46	23.81
3989	NYSE	CNX	Fri, Mar 6, 2015	25.17	25.54	24.42	24.57
3988	NYSE	CNX	Thu, Mar 5, 2015	25.26	25.36	24.65	25.33
3987	NYSE	CNX	Wed, Mar 4, 2015	26.29	26.30	24.98	25.26
3986	NYSE	CNX	Tue, Mar 3, 2015	26.33	26.55	26.04	26.51
3985	NYSE	CNX	Mon, Mar 2, 2015	26.76	26.86	26.13	26.26
3984	NYSE	CNX	Fri, Feb 27, 2015	27.12	27.19	26.68	26.86
3983	NYSE	CNX	Thu, Feb 26, 2015	28.50	28.62	26.82	26.94
3982	NYSE	CNX	Wed, Feb 25, 2015	28.63	28.83	28.32	28.63
3981	NYSE	CNX	Tue, Feb 24, 2015	28.02	28.80	27.90	28.64
3980	NYSE	CNX	Mon, Feb 23, 2015	27.82	28.23	27.60	27.81
3979	NYSE	CNX	Fri, Feb 20, 2015	28.40	28.57	28.00	28.22
3978	NYSE	CNX	Thu, Feb 19, 2015	27.41	28.39	27.27	28.35
3977	NYSE	CNX	Wed, Feb 18, 2015	27.66	28.18	27.49	27.87
3976	NYSE	CNX	Tue, Feb 17, 2015	27.84	28.07	27.35	27.91
3975	NYSE	CNX	Fri, Feb 13, 2015	27.60	28.10	27.46	28.03
3974	NYSE	CNX	Thu, Feb 12, 2015	27.37	27.52	27.11	27.30
3973	NYSE	CNX	Wed, Feb 11, 2015	27.22	27.48	26.83	27.02
3972	NYSE	CNX	Tue, Feb 10, 2015	27.40	27.52	26.87	27.48
3971	NYSE	CNX	Mon, Feb 9, 2015	26.65	27.71	26.65	27.44
3970	NYSE	CNX	Fri, Feb 6, 2015	26.65	27.41	26.49	26.64
3969	NYSE	CNX	Thu, Feb 5, 2015	26.29	26.64	26.17	26.52
3968	NYSE	CNX	Wed, Feb 4, 2015	26.55	27.11	25.90	26.05
3967	NYSE	CNX	Tue, Feb 3, 2015	25.64	27.02	25.49	26.91
3966	NYSE	CNX	Mon, Feb 2, 2015	24.35	25.31	24.18	25.24
3965	NYSE	CNX	Fri, Jan 30, 2015	24.19	26.03	23.78	24.15
3964	NYSE	CNX	Thu, Jan 29, 2015	24.91	25.02	24.03	24.41
3963	NYSE	CNX	Wed, Jan 28, 2015	25.42	25.51	24.76	24.85
3962	NYSE	CNX	Tue, Jan 27, 2015	25.61	25.80	25.24	25.59
3961	NYSE	CNX	Mon, Jan 26, 2015	25.31	25.96	25.30	25.90
3960	NYSE	CNX	Fri, Jan 23, 2015	25.78	25.89	25.18	25.30
3959	NYSE	CNX	Thu, Jan 22, 2015	26.25	26.25	25.43	25.95
3958	NYSE	CNX	Wed, Jan 21, 2015	25.46	26.06	25.36	26.05
3957	NYSE	CNX	Tue, Jan 20, 2015	25.05	25.38	24.74	25.25
3956	NYSE	CNX	Fri, Jan 16, 2015	25.26	25.62	25.16	25.24
3955	NYSE	CNX	Thu, Jan 15, 2015	25.81	26.04	25.04	25.14
3954	NYSE	CNX	Wed, Jan 14, 2015	25.22	25.88	25.02	25.83
3953	NYSE	CNX	Tue, Jan 13, 2015	25.41	25.46	24.72	25.33
3952	NYSE	CNX	Mon, Jan 12, 2015	25.27	25.46	24.93	25.33
3951	NYSE	CNX	Fri, Jan 9, 2015	26.16	26.22	25.41	25.69
3950	NYSE	CNX	Thu, Jan 8, 2015	25.89	26.44	25.67	26.23
3949	NYSE	CNX	Wed, Jan 7, 2015	26.28	26.44	25.42	25.90
3948	NYSE	CNX	Tue, Jan 6, 2015	27.06	27.27	25.88	26.02
3947	NYSE	CNX	Mon, Jan 5, 2015	28.32	28.32	26.87	27.07
3946	NYSE	CNX	Fri, Jan 2, 2015	28.19	28.66	28.02	28.61
3945	NYSE	CNX	Wed, Dec 31, 2014	28.33	28.50	28.08	28.20
3944	NYSE	CNX	Tue, Dec 30, 2014	29.17	29.20	28.43	28.43
3943	NYSE	CNX	Mon, Dec 29, 2014	29.28	29.61	29.13	29.21
3942	NYSE	CNX	Fri, Dec 26, 2014	29.31	29.58	29.07	29.22
3941	NYSE	CNX	Wed, Dec 24, 2014	29.17	29.47	29.12	29.15
3940	NYSE	CNX	Tue, Dec 23, 2014	28.59	29.47	28.56	29.23
3939	NYSE	CNX	Mon, Dec 22, 2014	28.80	28.84	27.85	28.83
3938	NYSE	CNX	Fri, Dec 19, 2014	29.54	29.84	28.15	29.09
3937	NYSE	CNX	Thu, Dec 18, 2014	29.73	29.86	28.88	29.48
3936	NYSE	CNX	Wed, Dec 17, 2014	28.32	29.46	28.16	29.11
3935	NYSE	CNX	Tue, Dec 16, 2014	28.34	29.02	27.98	28.10
3934	NYSE	CNX	Mon, Dec 15, 2014	28.85	29.03	28.20	28.32
3933	NYSE	CNX	Fri, Dec 12, 2014	29.06	29.63	28.61	28.63
3932	NYSE	CNX	Thu, Dec 11, 2014	29.79	30.11	29.35	29.45
3931	NYSE	CNX	Wed, Dec 10, 2014	29.68	29.73	28.98	29.16
3930	NYSE	CNX	Tue, Dec 9, 2014	28.87	30.17	28.84	30.11
3929	NYSE	CNX	Mon, Dec 8, 2014	30.26	30.44	29.15	29.37
3928	NYSE	CNX	Fri, Dec 5, 2014	30.68	31.38	30.35	30.69
3927	NYSE	CNX	Thu, Dec 4, 2014	31.17	31.46	30.71	30.79
3926	NYSE	CNX	Wed, Dec 3, 2014	31.08	31.88	30.74	31.44
3925	NYSE	CNX	Tue, Dec 2, 2014	31.08	31.70	30.60	31.04
3924	NYSE	CNX	Mon, Dec 1, 2014	32.28	32.30	30.94	31.24
3923	NYSE	CNX	Fri, Nov 28, 2014	32.23	32.71	31.93	32.64
3922	NYSE	CNX	Wed, Nov 26, 2014	33.50	33.64	33.10	33.43
3921	NYSE	CNX	Tue, Nov 25, 2014	34.26	34.45	33.38	33.48
3920	NYSE	CNX	Mon, Nov 24, 2014	34.64	34.93	33.97	34.18
3919	NYSE	CNX	Fri, Nov 21, 2014	35.20	35.25	34.13	34.62
3918	NYSE	CNX	Thu, Nov 20, 2014	33.98	34.86	33.81	34.71
3917	NYSE	CNX	Wed, Nov 19, 2014	33.66	34.11	33.40	34.01
3916	NYSE	CNX	Tue, Nov 18, 2014	33.33	34.02	33.33	33.87
3915	NYSE	CNX	Mon, Nov 17, 2014	32.82	33.66	32.61	33.57
3914	NYSE	CNX	Fri, Nov 14, 2014	32.32	33.08	32.27	33.03
3913	NYSE	CNX	Thu, Nov 13, 2014	32.72	32.89	32.51	32.61
3912	NYSE	CNX	Wed, Nov 12, 2014	32.30	33.01	32.05	32.89
3911	NYSE	CNX	Tue, Nov 11, 2014	32.37	32.59	31.93	32.51
3910	NYSE	CNX	Mon, Nov 10, 2014	33.55	33.71	32.34	32.48
3909	NYSE	CNX	Fri, Nov 7, 2014	32.89	33.66	32.85	33.35
3908	NYSE	CNX	Thu, Nov 6, 2014	32.79	32.98	32.34	32.81
3907	NYSE	CNX	Wed, Nov 5, 2014	31.66	33.03	31.17	32.74
3906	NYSE	CNX	Tue, Nov 4, 2014	30.70	31.62	30.32	31.49
3905	NYSE	CNX	Mon, Nov 3, 2014	30.97	31.75	30.70	30.90
3904	NYSE	CNX	Fri, Oct 31, 2014	29.84	30.77	29.48	30.69
3903	NYSE	CNX	Thu, Oct 30, 2014	29.94	30.14	29.28	29.93
3902	NYSE	CNX	Wed, Oct 29, 2014	30.06	30.28	29.59	30.04
3901	NYSE	CNX	Tue, Oct 28, 2014	28.07	30.58	27.84	29.70
3900	NYSE	CNX	Mon, Oct 27, 2014	28.49	28.73	28.13	28.55
3899	NYSE	CNX	Fri, Oct 24, 2014	28.84	29.18	28.49	28.93
3898	NYSE	CNX	Thu, Oct 23, 2014	29.18	29.50	28.91	29.01
3897	NYSE	CNX	Wed, Oct 22, 2014	29.53	29.74	28.88	28.92
3896	NYSE	CNX	Tue, Oct 21, 2014	29.10	29.62	29.07	29.39
3895	NYSE	CNX	Mon, Oct 20, 2014	29.29	29.74	28.86	28.98
3894	NYSE	CNX	Fri, Oct 17, 2014	28.92	29.38	28.73	29.01
3893	NYSE	CNX	Thu, Oct 16, 2014	27.54	29.39	27.54	28.78
3892	NYSE	CNX	Wed, Oct 15, 2014	26.57	28.18	26.39	28.08
3891	NYSE	CNX	Tue, Oct 14, 2014	26.97	27.61	26.47	27.06
3890	NYSE	CNX	Mon, Oct 13, 2014	27.28	27.74	26.74	26.80
3889	NYSE	CNX	Fri, Oct 10, 2014	27.28	27.71	26.72	27.10
3888	NYSE	CNX	Thu, Oct 9, 2014	28.78	28.78	27.19	27.31
3887	NYSE	CNX	Wed, Oct 8, 2014	28.84	29.02	28.09	28.99
3886	NYSE	CNX	Tue, Oct 7, 2014	29.50	29.63	28.89	28.96
3885	NYSE	CNX	Mon, Oct 6, 2014	29.73	29.93	29.44	29.73
3884	NYSE	CNX	Fri, Oct 3, 2014	30.22	30.22	29.53	29.64
3883	NYSE	CNX	Thu, Oct 2, 2014	30.59	30.67	29.73	30.13
3882	NYSE	CNX	Wed, Oct 1, 2014	31.53	31.66	30.65	30.73
3881	NYSE	CNX	Tue, Sep 30, 2014	31.08	31.70	31.04	31.58
3880	NYSE	CNX	Mon, Sep 29, 2014	30.53	31.26	30.46	31.24
3879	NYSE	CNX	Fri, Sep 26, 2014	30.44	31.02	30.39	30.89
3878	NYSE	CNX	Thu, Sep 25, 2014	30.82	30.83	29.99	30.47
3877	NYSE	CNX	Wed, Sep 24, 2014	31.05	31.05	30.45	30.89
3876	NYSE	CNX	Tue, Sep 23, 2014	31.29	31.44	30.98	30.99
3875	NYSE	CNX	Mon, Sep 22, 2014	31.58	31.58	30.95	31.24
3874	NYSE	CNX	Fri, Sep 19, 2014	31.75	31.84	31.47	31.70
3873	NYSE	CNX	Thu, Sep 18, 2014	32.34	32.39	31.49	31.68
3872	NYSE	CNX	Wed, Sep 17, 2014	32.67	32.77	32.38	32.42
3871	NYSE	CNX	Tue, Sep 16, 2014	32.24	32.77	32.15	32.39
3870	NYSE	CNX	Mon, Sep 15, 2014	32.63	32.73	32.21	32.45
3869	NYSE	CNX	Fri, Sep 12, 2014	32.45	32.73	32.33	32.67
3868	NYSE	CNX	Thu, Sep 11, 2014	32.15	32.53	31.87	32.51
3867	NYSE	CNX	Wed, Sep 10, 2014	32.21	32.59	31.90	32.41
3866	NYSE	CNX	Tue, Sep 9, 2014	32.69	32.94	32.03	32.27
3865	NYSE	CNX	Mon, Sep 8, 2014	33.23	33.24	32.46	32.65
3864	NYSE	CNX	Fri, Sep 5, 2014	33.17	33.46	33.00	33.45
3863	NYSE	CNX	Thu, Sep 4, 2014	33.40	33.66	33.15	33.21
3862	NYSE	CNX	Wed, Sep 3, 2014	33.61	33.77	33.35	33.40
3861	NYSE	CNX	Tue, Sep 2, 2014	33.60	33.70	33.14	33.38
3860	NYSE	CNX	Fri, Aug 29, 2014	33.03	33.62	33.00	33.60
3859	NYSE	CNX	Thu, Aug 28, 2014	33.29	33.29	32.94	32.97
3858	NYSE	CNX	Wed, Aug 27, 2014	33.19	33.70	32.99	33.48
3857	NYSE	CNX	Tue, Aug 26, 2014	32.95	33.58	32.95	33.15
3856	NYSE	CNX	Mon, Aug 25, 2014	33.67	33.71	32.80	32.85
3855	NYSE	CNX	Fri, Aug 22, 2014	33.19	33.70	32.86	33.51
3854	NYSE	CNX	Thu, Aug 21, 2014	33.16	33.41	32.88	33.30
3853	NYSE	CNX	Wed, Aug 20, 2014	33.19	33.24	32.79	33.14
3852	NYSE	CNX	Tue, Aug 19, 2014	33.00	33.59	32.95	33.22
3851	NYSE	CNX	Mon, Aug 18, 2014	33.25	33.44	32.88	32.98
3850	NYSE	CNX	Fri, Aug 15, 2014	33.20	33.31	32.89	33.11
3849	NYSE	CNX	Thu, Aug 14, 2014	33.29	33.33	33.00	33.14
3848	NYSE	CNX	Wed, Aug 13, 2014	32.99	33.56	32.86	33.32
3847	NYSE	CNX	Tue, Aug 12, 2014	33.67	33.68	32.68	32.94
3846	NYSE	CNX	Mon, Aug 11, 2014	33.46	33.96	33.46	33.75
3845	NYSE	CNX	Fri, Aug 8, 2014	33.33	33.56	33.06	33.50
3844	NYSE	CNX	Thu, Aug 7, 2014	33.81	33.93	33.20	33.33
3843	NYSE	CNX	Wed, Aug 6, 2014	32.60	33.51	32.60	33.30
3842	NYSE	CNX	Tue, Aug 5, 2014	32.72	33.48	32.67	32.82
3841	NYSE	CNX	Mon, Aug 4, 2014	32.57	33.14	32.43	33.01
3840	NYSE	CNX	Fri, Aug 1, 2014	32.16	32.73	32.08	32.49
3839	NYSE	CNX	Thu, Jul 31, 2014	32.99	33.05	32.31	32.38
3838	NYSE	CNX	Wed, Jul 30, 2014	33.78	34.00	32.83	33.25
3837	NYSE	CNX	Tue, Jul 29, 2014	33.31	34.10	32.66	33.63
3836	NYSE	CNX	Mon, Jul 28, 2014	33.52	33.76	33.18	33.31
3835	NYSE	CNX	Fri, Jul 25, 2014	33.81	33.99	33.33	33.37
3834	NYSE	CNX	Thu, Jul 24, 2014	33.96	34.31	33.80	33.98
3833	NYSE	CNX	Wed, Jul 23, 2014	34.00	34.03	33.47	33.96
3832	NYSE	CNX	Tue, Jul 22, 2014	34.47	34.63	33.87	34.00
3831	NYSE	CNX	Mon, Jul 21, 2014	34.61	34.61	34.01	34.10
3830	NYSE	CNX	Fri, Jul 18, 2014	34.21	34.91	34.06	34.77
3829	NYSE	CNX	Thu, Jul 17, 2014	35.23	35.69	34.06	34.17
3828	NYSE	CNX	Wed, Jul 16, 2014	35.72	35.86	35.46	35.56
3827	NYSE	CNX	Tue, Jul 15, 2014	36.34	36.39	34.96	35.46
3826	NYSE	CNX	Mon, Jul 14, 2014	36.39	36.57	36.07	36.33
3825	NYSE	CNX	Fri, Jul 11, 2014	36.02	36.37	35.80	36.11
3824	NYSE	CNX	Thu, Jul 10, 2014	36.42	36.68	36.23	36.27
3823	NYSE	CNX	Wed, Jul 9, 2014	36.48	36.82	36.07	36.79
3822	NYSE	CNX	Tue, Jul 8, 2014	37.11	37.12	36.42	36.43
3821	NYSE	CNX	Mon, Jul 7, 2014	38.02	38.02	37.09	37.16
3820	NYSE	CNX	Thu, Jul 3, 2014	37.94	38.20	37.73	38.12
3819	NYSE	CNX	Wed, Jul 2, 2014	38.10	38.56	37.69	37.78
3818	NYSE	CNX	Tue, Jul 1, 2014	38.62	38.88	38.20	38.29
3817	NYSE	CNX	Mon, Jun 30, 2014	38.24	38.47	38.01	38.43
3816	NYSE	CNX	Fri, Jun 27, 2014	38.52	38.88	38.07	38.40
3815	NYSE	CNX	Thu, Jun 26, 2014	38.69	38.98	38.32	38.69
3814	NYSE	CNX	Wed, Jun 25, 2014	37.91	38.73	37.91	38.62
3813	NYSE	CNX	Tue, Jun 24, 2014	39.20	39.36	37.91	38.09
3812	NYSE	CNX	Mon, Jun 23, 2014	39.42	39.89	39.26	39.36
3811	NYSE	CNX	Fri, Jun 20, 2014	39.28	39.46	38.90	39.41
3810	NYSE	CNX	Thu, Jun 19, 2014	38.48	39.20	38.48	39.04
3809	NYSE	CNX	Wed, Jun 18, 2014	38.13	38.61	37.93	38.58
3808	NYSE	CNX	Tue, Jun 17, 2014	38.04	38.47	37.96	38.13
3807	NYSE	CNX	Mon, Jun 16, 2014	38.44	38.44	37.71	38.13
3806	NYSE	CNX	Fri, Jun 13, 2014	37.68	38.75	37.62	38.44
3805	NYSE	CNX	Thu, Jun 12, 2014	39.33	39.44	37.10	37.38
3804	NYSE	CNX	Wed, Jun 11, 2014	38.76	39.32	38.58	39.20
3803	NYSE	CNX	Tue, Jun 10, 2014	39.11	39.46	38.67	38.83
3802	NYSE	CNX	Mon, Jun 9, 2014	39.60	39.76	39.16	39.19
3801	NYSE	CNX	Fri, Jun 6, 2014	40.29	40.29	39.34	39.58
3800	NYSE	CNX	Thu, Jun 5, 2014	38.14	39.66	37.87	39.54
3799	NYSE	CNX	Wed, Jun 4, 2014	36.98	38.34	36.71	38.17
3798	NYSE	CNX	Tue, Jun 3, 2014	36.98	37.18	36.56	37.07
3797	NYSE	CNX	Mon, Jun 2, 2014	37.01	37.57	36.95	37.22
3796	NYSE	CNX	Fri, May 30, 2014	37.08	37.13	36.47	36.84
3795	NYSE	CNX	Thu, May 29, 2014	37.78	37.83	37.13	37.28
3794	NYSE	CNX	Wed, May 28, 2014	37.74	37.86	37.48	37.76
3793	NYSE	CNX	Tue, May 27, 2014	37.07	37.76	36.92	37.74
3792	NYSE	CNX	Fri, May 23, 2014	36.92	37.16	36.86	37.06
3791	NYSE	CNX	Thu, May 22, 2014	37.30	37.63	36.67	36.87
3790	NYSE	CNX	Wed, May 21, 2014	37.23	37.41	36.77	37.12
3789	NYSE	CNX	Tue, May 20, 2014	37.21	37.45	36.96	37.10
3788	NYSE	CNX	Mon, May 19, 2014	36.70	37.60	36.63	37.35
3787	NYSE	CNX	Fri, May 16, 2014	36.66	36.73	36.03	36.72
3786	NYSE	CNX	Thu, May 15, 2014	36.59	36.81	35.84	36.77
3785	NYSE	CNX	Wed, May 14, 2014	36.58	36.99	36.49	36.60
3784	NYSE	CNX	Tue, May 13, 2014	36.87	36.98	36.39	36.49
3783	NYSE	CNX	Mon, May 12, 2014	36.52	36.98	36.52	36.89
3782	NYSE	CNX	Fri, May 9, 2014	35.92	36.12	35.66	36.10
3781	NYSE	CNX	Thu, May 8, 2014	36.41	36.64	35.69	35.80
3780	NYSE	CNX	Wed, May 7, 2014	37.00	37.02	36.31	36.59
3779	NYSE	CNX	Tue, May 6, 2014	36.67	36.92	36.42	36.45
3778	NYSE	CNX	Mon, May 5, 2014	37.27	37.28	36.60	36.65
3777	NYSE	CNX	Fri, May 2, 2014	37.63	37.93	37.10	37.30
3776	NYSE	CNX	Thu, May 1, 2014	37.12	38.01	36.93	37.67
3775	NYSE	CNX	Wed, Apr 30, 2014	36.53	37.30	36.11	37.12
3774	NYSE	CNX	Tue, Apr 29, 2014	36.48	36.85	35.97	36.64
3773	NYSE	CNX	Mon, Apr 28, 2014	35.75	35.75	34.77	34.99
3772	NYSE	CNX	Fri, Apr 25, 2014	35.91	36.35	35.39	35.78
3771	NYSE	CNX	Thu, Apr 24, 2014	35.16	36.47	35.11	36.12
3770	NYSE	CNX	Wed, Apr 23, 2014	34.55	35.25	34.47	35.22
3769	NYSE	CNX	Tue, Apr 22, 2014	34.86	35.14	34.41	34.61
3768	NYSE	CNX	Mon, Apr 21, 2014	34.97	35.15	34.73	35.01
3767	NYSE	CNX	Thu, Apr 17, 2014	34.59	35.00	34.05	34.87
3766	NYSE	CNX	Wed, Apr 16, 2014	34.41	34.60	33.91	34.60
3765	NYSE	CNX	Tue, Apr 15, 2014	33.79	34.32	33.39	34.15
3764	NYSE	CNX	Mon, Apr 14, 2014	33.63	34.20	33.42	33.85
3763	NYSE	CNX	Fri, Apr 11, 2014	34.01	34.25	33.33	33.45
3762	NYSE	CNX	Thu, Apr 10, 2014	34.61	34.85	34.03	34.10
3761	NYSE	CNX	Wed, Apr 9, 2014	34.66	34.83	34.25	34.70
3760	NYSE	CNX	Tue, Apr 8, 2014	33.58	34.56	33.51	34.20
3759	NYSE	CNX	Mon, Apr 7, 2014	33.64	33.99	33.10	33.15
3758	NYSE	CNX	Fri, Apr 4, 2014	33.88	34.31	33.42	33.61
3757	NYSE	CNX	Thu, Apr 3, 2014	33.49	34.05	33.49	33.56
3756	NYSE	CNX	Wed, Apr 2, 2014	32.81	33.63	32.81	33.60
3755	NYSE	CNX	Tue, Apr 1, 2014	33.41	33.51	32.59	32.90
3754	NYSE	CNX	Mon, Mar 31, 2014	33.49	33.49	32.72	33.32
3753	NYSE	CNX	Fri, Mar 28, 2014	34.38	34.62	33.08	33.15
3752	NYSE	CNX	Thu, Mar 27, 2014	33.99	34.38	33.76	34.32
3751	NYSE	CNX	Wed, Mar 26, 2014	33.99	34.16	33.24	34.01
3750	NYSE	CNX	Tue, Mar 25, 2014	33.93	34.35	33.80	34.25
3749	NYSE	CNX	Mon, Mar 24, 2014	33.97	34.48	33.67	33.81
3748	NYSE	CNX	Fri, Mar 21, 2014	33.83	34.22	33.68	33.95
3747	NYSE	CNX	Thu, Mar 20, 2014	32.89	33.58	32.85	33.55
3746	NYSE	CNX	Wed, Mar 19, 2014	33.48	33.70	33.06	33.39
3745	NYSE	CNX	Tue, Mar 18, 2014	33.09	33.67	32.71	33.53
3744	NYSE	CNX	Mon, Mar 17, 2014	32.28	33.17	32.21	33.15
3743	NYSE	CNX	Fri, Mar 14, 2014	32.08	32.45	32.00	32.19
3742	NYSE	CNX	Thu, Mar 13, 2014	32.80	33.03	31.87	32.16
3741	NYSE	CNX	Wed, Mar 12, 2014	32.46	33.01	32.40	32.56
3740	NYSE	CNX	Tue, Mar 11, 2014	32.97	33.15	32.53	32.60
3739	NYSE	CNX	Mon, Mar 10, 2014	33.04	33.13	32.45	32.91
3738	NYSE	CNX	Fri, Mar 7, 2014	33.77	33.81	32.89	33.30
3737	NYSE	CNX	Thu, Mar 6, 2014	33.34	33.93	33.23	33.90
3736	NYSE	CNX	Wed, Mar 5, 2014	33.68	33.79	33.14	33.20
3735	NYSE	CNX	Tue, Mar 4, 2014	33.66	33.83	33.27	33.79
3734	NYSE	CNX	Mon, Mar 3, 2014	33.35	33.50	33.04	33.30
3733	NYSE	CNX	Fri, Feb 28, 2014	33.45	33.51	32.87	33.45
3732	NYSE	CNX	Thu, Feb 27, 2014	32.49	33.54	32.29	33.45
3731	NYSE	CNX	Wed, Feb 26, 2014	32.94	33.17	32.25	32.44
3730	NYSE	CNX	Tue, Feb 25, 2014	33.48	33.54	32.45	33.00
3729	NYSE	CNX	Mon, Feb 24, 2014	33.11	34.11	33.11	33.61
3728	NYSE	CNX	Fri, Feb 21, 2014	33.36	33.82	33.08	33.10
3727	NYSE	CNX	Thu, Feb 20, 2014	33.23	33.52	32.94	33.30
3726	NYSE	CNX	Wed, Feb 19, 2014	32.57	34.20	32.57	33.19
3725	NYSE	CNX	Tue, Feb 18, 2014	32.03	32.80	31.62	32.61
3724	NYSE	CNX	Fri, Feb 14, 2014	31.65	32.32	31.65	32.05
3723	NYSE	CNX	Thu, Feb 13, 2014	31.18	31.94	31.18	31.51
3722	NYSE	CNX	Wed, Feb 12, 2014	31.90	32.22	31.51	31.59
3721	NYSE	CNX	Tue, Feb 11, 2014	31.28	31.90	31.23	31.80
3720	NYSE	CNX	Mon, Feb 10, 2014	30.48	31.04	30.34	31.04
3719	NYSE	CNX	Fri, Feb 7, 2014	31.04	31.18	30.19	30.44
3718	NYSE	CNX	Thu, Feb 6, 2014	30.07	31.09	30.07	30.95
3717	NYSE	CNX	Wed, Feb 5, 2014	31.45	31.45	30.36	30.59
3716	NYSE	CNX	Tue, Feb 4, 2014	30.86	31.78	30.76	31.49
3715	NYSE	CNX	Mon, Feb 3, 2014	31.46	31.46	30.47	30.76
3714	NYSE	CNX	Fri, Jan 31, 2014	31.42	32.32	30.87	31.15
3713	NYSE	CNX	Thu, Jan 30, 2014	31.53	31.81	30.85	31.61
3712	NYSE	CNX	Wed, Jan 29, 2014	31.09	31.44	30.88	31.32
3711	NYSE	CNX	Tue, Jan 28, 2014	31.20	31.50	30.98	31.41
3710	NYSE	CNX	Mon, Jan 27, 2014	31.19	31.85	30.80	31.07
3709	NYSE	CNX	Fri, Jan 24, 2014	32.08	32.08	31.06	31.25
3708	NYSE	CNX	Thu, Jan 23, 2014	32.28	33.00	31.59	31.70
3707	NYSE	CNX	Wed, Jan 22, 2014	32.05	32.67	32.01	32.44
3706	NYSE	CNX	Tue, Jan 21, 2014	31.95	32.37	31.82	31.85
3705	NYSE	CNX	Fri, Jan 17, 2014	31.95	32.41	31.86	31.87
3704	NYSE	CNX	Thu, Jan 16, 2014	31.95	32.36	31.75	31.94
3703	NYSE	CNX	Wed, Jan 15, 2014	30.74	32.15	30.72	32.02
3702	NYSE	CNX	Tue, Jan 14, 2014	30.53	30.89	30.29	30.49
3701	NYSE	CNX	Mon, Jan 13, 2014	30.42	30.94	30.31	30.37
3700	NYSE	CNX	Fri, Jan 10, 2014	30.38	30.76	30.11	30.55
3699	NYSE	CNX	Thu, Jan 9, 2014	30.86	30.91	29.79	30.24
3698	NYSE	CNX	Wed, Jan 8, 2014	30.12	31.28	29.99	30.78
3697	NYSE	CNX	Tue, Jan 7, 2014	31.75	31.94	30.89	31.22
3696	NYSE	CNX	Mon, Jan 6, 2014	31.54	32.19	31.39	31.69
3695	NYSE	CNX	Fri, Jan 3, 2014	31.44	31.74	31.29	31.54
3694	NYSE	CNX	Thu, Jan 2, 2014	31.56	31.99	31.34	31.43
3693	NYSE	CNX	Tue, Dec 31, 2013	31.55	31.78	31.43	31.73
3692	NYSE	CNX	Mon, Dec 30, 2013	32.15	32.26	31.44	31.49
3691	NYSE	CNX	Fri, Dec 27, 2013	31.61	32.14	31.48	32.02
3690	NYSE	CNX	Thu, Dec 26, 2013	31.65	31.80	31.25	31.57
3689	NYSE	CNX	Tue, Dec 24, 2013	31.28	31.83	31.24	31.58
3688	NYSE	CNX	Mon, Dec 23, 2013	31.80	32.07	30.90	31.29
3687	NYSE	CNX	Fri, Dec 20, 2013	32.14	32.16	31.54	31.56
3686	NYSE	CNX	Thu, Dec 19, 2013	31.26	32.19	31.15	32.03
3685	NYSE	CNX	Wed, Dec 18, 2013	31.09	31.35	30.65	31.33
3684	NYSE	CNX	Tue, Dec 17, 2013	30.99	31.28	30.55	31.22
3683	NYSE	CNX	Mon, Dec 16, 2013	31.07	31.56	31.07	31.09
3682	NYSE	CNX	Fri, Dec 13, 2013	30.76	31.07	30.57	31.01
3681	NYSE	CNX	Thu, Dec 12, 2013	30.84	31.13	30.53	30.73
3680	NYSE	CNX	Wed, Dec 11, 2013	31.53	31.70	30.73	30.84
3679	NYSE	CNX	Tue, Dec 10, 2013	30.59	31.92	30.59	31.64
3678	NYSE	CNX	Mon, Dec 9, 2013	30.52	31.14	30.49	30.94
3677	NYSE	CNX	Fri, Dec 6, 2013	31.35	31.65	30.31	30.52
3676	NYSE	CNX	Thu, Dec 5, 2013	30.65	31.36	30.46	31.09
3675	NYSE	CNX	Wed, Dec 4, 2013	30.36	30.94	30.32	30.65
3674	NYSE	CNX	Tue, Dec 3, 2013	29.97	30.84	29.93	30.43
3673	NYSE	CNX	Mon, Dec 2, 2013	29.79	30.42	29.48	30.16
3672	NYSE	CNX	Fri, Nov 29, 2013	29.63	30.00	29.28	29.68
3671	NYSE	CNX	Wed, Nov 27, 2013	29.28	29.94	29.13	29.56
3670	NYSE	CNX	Tue, Nov 26, 2013	29.10	29.53	28.88	29.26
3669	NYSE	CNX	Mon, Nov 25, 2013	29.46	29.49	29.03	29.21
3668	NYSE	CNX	Fri, Nov 22, 2013	29.00	29.61	28.69	29.45
3667	NYSE	CNX	Thu, Nov 21, 2013	28.89	29.18	28.66	28.83
3666	NYSE	CNX	Wed, Nov 20, 2013	28.74	29.15	28.58	28.83
3665	NYSE	CNX	Tue, Nov 19, 2013	28.77	29.01	28.08	28.61
3664	NYSE	CNX	Mon, Nov 18, 2013	29.75	29.87	28.63	28.83
3663	NYSE	CNX	Fri, Nov 15, 2013	29.92	30.42	29.68	30.01
3662	NYSE	CNX	Thu, Nov 14, 2013	29.97	30.17	29.32	29.76
3661	NYSE	CNX	Wed, Nov 13, 2013	29.34	30.04	29.16	30.04
3660	NYSE	CNX	Tue, Nov 12, 2013	29.79	30.05	29.45	29.60
3659	NYSE	CNX	Mon, Nov 11, 2013	30.29	30.63	30.10	30.19
3658	NYSE	CNX	Fri, Nov 8, 2013	29.84	30.59	29.81	30.37
3657	NYSE	CNX	Thu, Nov 7, 2013	30.14	30.38	29.39	29.80
3656	NYSE	CNX	Wed, Nov 6, 2013	30.70	30.93	29.63	30.00
3655	NYSE	CNX	Tue, Nov 5, 2013	31.25	31.27	30.58	30.66
3654	NYSE	CNX	Mon, Nov 4, 2013	30.90	31.92	30.48	31.49
3653	NYSE	CNX	Fri, Nov 1, 2013	30.74	30.79	29.79	30.56
3652	NYSE	CNX	Thu, Oct 31, 2013	31.09	31.28	30.36	30.44
3651	NYSE	CNX	Wed, Oct 30, 2013	31.28	31.90	30.36	30.73
3650	NYSE	CNX	Tue, Oct 29, 2013	31.76	32.49	30.72	31.48
3649	NYSE	CNX	Mon, Oct 28, 2013	30.83	32.32	30.44	31.65
3648	NYSE	CNX	Fri, Oct 25, 2013	32.00	32.03	31.58	31.81
3647	NYSE	CNX	Thu, Oct 24, 2013	31.64	32.09	31.34	31.90
3646	NYSE	CNX	Wed, Oct 23, 2013	31.66	31.70	30.98	31.45
3645	NYSE	CNX	Tue, Oct 22, 2013	32.00	32.45	31.71	32.00
3644	NYSE	CNX	Mon, Oct 21, 2013	31.80	32.07	31.17	31.69
3643	NYSE	CNX	Fri, Oct 18, 2013	31.82	31.92	31.39	31.70
3642	NYSE	CNX	Thu, Oct 17, 2013	31.46	32.02	31.17	31.50
3641	NYSE	CNX	Wed, Oct 16, 2013	32.22	32.44	31.20	31.49
3640	NYSE	CNX	Tue, Oct 15, 2013	31.96	32.41	31.69	31.99
3639	NYSE	CNX	Mon, Oct 14, 2013	31.62	32.31	31.33	32.05
3638	NYSE	CNX	Fri, Oct 11, 2013	30.50	32.72	30.23	31.84
3637	NYSE	CNX	Thu, Oct 10, 2013	29.60	30.75	29.50	30.69
3636	NYSE	CNX	Wed, Oct 9, 2013	29.35	29.53	29.13	29.25
3635	NYSE	CNX	Tue, Oct 8, 2013	29.53	30.12	29.17	29.28
3634	NYSE	CNX	Mon, Oct 7, 2013	29.90	30.12	29.47	29.47
3633	NYSE	CNX	Fri, Oct 4, 2013	29.56	30.51	29.48	30.30
3632	NYSE	CNX	Thu, Oct 3, 2013	28.80	29.63	28.73	29.54
3631	NYSE	CNX	Wed, Oct 2, 2013	28.16	28.83	27.99	28.80
3630	NYSE	CNX	Tue, Oct 1, 2013	27.98	28.37	27.72	28.35
3629	NYSE	CNX	Mon, Sep 30, 2013	27.54	28.38	27.49	28.07
3628	NYSE	CNX	Fri, Sep 27, 2013	28.48	28.56	27.80	27.94
3627	NYSE	CNX	Thu, Sep 26, 2013	28.25	28.57	28.04	28.17
3626	NYSE	CNX	Wed, Sep 25, 2013	28.56	28.75	27.93	28.00
3625	NYSE	CNX	Tue, Sep 24, 2013	28.98	29.02	28.38	28.48
3624	NYSE	CNX	Mon, Sep 23, 2013	28.91	29.48	28.88	28.99
3623	NYSE	CNX	Fri, Sep 20, 2013	29.47	29.48	28.78	29.10
3622	NYSE	CNX	Thu, Sep 19, 2013	29.69	30.49	29.41	29.48
3621	NYSE	CNX	Wed, Sep 18, 2013	28.76	29.97	28.48	29.66
3620	NYSE	CNX	Tue, Sep 17, 2013	28.32	29.03	28.31	28.74
3619	NYSE	CNX	Mon, Sep 16, 2013	28.59	28.70	28.26	28.28
3618	NYSE	CNX	Fri, Sep 13, 2013	28.78	28.84	28.10	28.19
3617	NYSE	CNX	Thu, Sep 12, 2013	29.11	29.33	28.80	28.83
3616	NYSE	CNX	Wed, Sep 11, 2013	28.76	29.43	28.29	29.33
3615	NYSE	CNX	Tue, Sep 10, 2013	29.08	29.15	28.48	28.76
3614	NYSE	CNX	Mon, Sep 9, 2013	28.03	28.99	28.03	28.95
3613	NYSE	CNX	Fri, Sep 6, 2013	27.92	28.25	27.53	27.90
3612	NYSE	CNX	Thu, Sep 5, 2013	27.22	28.12	27.20	27.78
3611	NYSE	CNX	Wed, Sep 4, 2013	26.68	27.27	26.37	27.25
3610	NYSE	CNX	Tue, Sep 3, 2013	26.54	27.00	26.51	26.73
3609	NYSE	CNX	Fri, Aug 30, 2013	26.01	26.28	25.91	26.05
3608	NYSE	CNX	Thu, Aug 29, 2013	26.74	26.79	25.93	26.04
3607	NYSE	CNX	Wed, Aug 28, 2013	26.60	26.80	26.37	26.78
3606	NYSE	CNX	Tue, Aug 27, 2013	27.19	27.26	26.57	26.61
3605	NYSE	CNX	Mon, Aug 26, 2013	27.74	28.34	27.52	27.59
3604	NYSE	CNX	Fri, Aug 23, 2013	27.45	27.84	27.29	27.72
3603	NYSE	CNX	Thu, Aug 22, 2013	26.47	27.57	26.42	27.34
3602	NYSE	CNX	Wed, Aug 21, 2013	26.29	26.62	26.09	26.26
3601	NYSE	CNX	Tue, Aug 20, 2013	25.23	26.70	25.22	26.47
3600	NYSE	CNX	Mon, Aug 19, 2013	25.65	25.70	25.17	25.23
3599	NYSE	CNX	Fri, Aug 16, 2013	26.00	26.05	25.30	25.65
3598	NYSE	CNX	Thu, Aug 15, 2013	25.91	26.33	25.73	26.14
3597	NYSE	CNX	Wed, Aug 14, 2013	26.13	26.57	26.12	26.29
3596	NYSE	CNX	Tue, Aug 13, 2013	26.66	26.66	25.97	26.15
3595	NYSE	CNX	Mon, Aug 12, 2013	26.73	27.12	26.27	26.34
3594	NYSE	CNX	Fri, Aug 9, 2013	25.80	26.92	25.72	26.74
3593	NYSE	CNX	Thu, Aug 8, 2013	25.55	26.04	25.30	25.71
3592	NYSE	CNX	Wed, Aug 7, 2013	25.84	25.86	25.29	25.33
3591	NYSE	CNX	Tue, Aug 6, 2013	25.86	26.22	25.74	25.98
3590	NYSE	CNX	Mon, Aug 5, 2013	25.77	26.21	25.71	26.09
3589	NYSE	CNX	Fri, Aug 2, 2013	26.00	26.01	25.66	25.87
3588	NYSE	CNX	Thu, Aug 1, 2013	26.02	26.31	25.87	26.01
3587	NYSE	CNX	Wed, Jul 31, 2013	26.09	26.35	25.80	25.88
3586	NYSE	CNX	Tue, Jul 30, 2013	26.01	26.11	25.72	25.88
3585	NYSE	CNX	Mon, Jul 29, 2013	25.94	26.16	25.84	26.05
3584	NYSE	CNX	Fri, Jul 26, 2013	25.33	26.18	25.06	26.15
3583	NYSE	CNX	Thu, Jul 25, 2013	24.05	25.56	24.05	25.43
3582	NYSE	CNX	Wed, Jul 24, 2013	24.41	24.41	23.48	23.60
3581	NYSE	CNX	Tue, Jul 23, 2013	24.32	24.78	24.10	24.40
3580	NYSE	CNX	Mon, Jul 22, 2013	24.18	24.35	23.85	24.00
3579	NYSE	CNX	Fri, Jul 19, 2013	24.53	24.73	24.10	24.20
3578	NYSE	CNX	Thu, Jul 18, 2013	24.04	25.13	24.04	24.63
3577	NYSE	CNX	Wed, Jul 17, 2013	23.85	24.11	23.65	23.95
3576	NYSE	CNX	Tue, Jul 16, 2013	23.55	23.86	23.43	23.85
3575	NYSE	CNX	Mon, Jul 15, 2013	23.11	23.55	23.02	23.41
3574	NYSE	CNX	Fri, Jul 12, 2013	23.41	23.67	22.80	23.08
3573	NYSE	CNX	Thu, Jul 11, 2013	23.24	23.77	23.24	23.55
3572	NYSE	CNX	Wed, Jul 10, 2013	23.28	23.48	22.65	22.80
3571	NYSE	CNX	Tue, Jul 9, 2013	23.20	23.43	23.03	23.21
3570	NYSE	CNX	Mon, Jul 8, 2013	22.24	23.16	22.19	22.99
3569	NYSE	CNX	Fri, Jul 5, 2013	22.19	22.29	21.89	22.11
3568	NYSE	CNX	Wed, Jul 3, 2013	22.47	22.47	21.94	22.15
3567	NYSE	CNX	Tue, Jul 2, 2013	22.90	23.30	22.36	22.62
3566	NYSE	CNX	Mon, Jul 1, 2013	22.68	23.27	22.53	22.95
3565	NYSE	CNX	Fri, Jun 28, 2013	22.73	23.01	22.39	22.60
3564	NYSE	CNX	Thu, Jun 27, 2013	22.85	23.24	22.62	22.81
3563	NYSE	CNX	Wed, Jun 26, 2013	23.39	23.49	22.54	22.60
3562	NYSE	CNX	Tue, Jun 25, 2013	23.67	23.74	22.49	23.30
3561	NYSE	CNX	Mon, Jun 24, 2013	24.60	24.66	22.75	23.40
3560	NYSE	CNX	Fri, Jun 21, 2013	25.32	25.40	24.81	24.85
3559	NYSE	CNX	Thu, Jun 20, 2013	25.64	25.71	25.01	25.14
3558	NYSE	CNX	Wed, Jun 19, 2013	26.55	26.76	25.92	25.97
3557	NYSE	CNX	Tue, Jun 18, 2013	26.67	27.15	26.42	26.64
3556	NYSE	CNX	Mon, Jun 17, 2013	26.82	27.10	26.40	26.66
3555	NYSE	CNX	Fri, Jun 14, 2013	27.12	27.15	26.11	26.65
3554	NYSE	CNX	Thu, Jun 13, 2013	26.47	27.16	26.32	27.06
3553	NYSE	CNX	Wed, Jun 12, 2013	27.22	27.24	26.34	26.53
3552	NYSE	CNX	Tue, Jun 11, 2013	27.59	27.59	26.91	26.98
3551	NYSE	CNX	Mon, Jun 10, 2013	28.06	28.16	27.58	27.93
3550	NYSE	CNX	Fri, Jun 7, 2013	27.96	28.13	27.61	28.05
3549	NYSE	CNX	Thu, Jun 6, 2013	28.13	28.24	27.62	27.93
3548	NYSE	CNX	Wed, Jun 5, 2013	28.44	28.56	28.05	28.11
3547	NYSE	CNX	Tue, Jun 4, 2013	28.92	29.36	28.22	28.59
3546	NYSE	CNX	Mon, Jun 3, 2013	29.12	29.48	28.53	28.98
3545	NYSE	CNX	Fri, May 31, 2013	29.32	29.50	28.93	28.93
3544	NYSE	CNX	Thu, May 30, 2013	29.40	29.71	28.69	29.56
3543	NYSE	CNX	Wed, May 29, 2013	29.52	29.99	29.06	29.35
3542	NYSE	CNX	Tue, May 28, 2013	29.97	30.14	29.41	29.68
3541	NYSE	CNX	Fri, May 24, 2013	29.48	30.00	29.47	29.58
3540	NYSE	CNX	Thu, May 23, 2013	28.88	29.84	28.67	29.76
3539	NYSE	CNX	Wed, May 22, 2013	29.69	30.29	29.17	29.41
3538	NYSE	CNX	Tue, May 21, 2013	29.42	30.21	29.18	29.56
3537	NYSE	CNX	Mon, May 20, 2013	28.43	29.61	28.37	29.24
3536	NYSE	CNX	Fri, May 17, 2013	28.15	28.53	27.98	28.33
3535	NYSE	CNX	Thu, May 16, 2013	28.13	28.85	27.96	28.06
3534	NYSE	CNX	Wed, May 15, 2013	28.11	28.63	27.87	28.33
3533	NYSE	CNX	Tue, May 14, 2013	28.26	28.53	27.97	28.32
3532	NYSE	CNX	Mon, May 13, 2013	28.95	28.98	28.25	28.40
3531	NYSE	CNX	Fri, May 10, 2013	29.18	29.45	28.50	29.07
3530	NYSE	CNX	Thu, May 9, 2013	29.65	29.84	29.00	29.28
3529	NYSE	CNX	Wed, May 8, 2013	29.07	29.91	28.91	29.85
3528	NYSE	CNX	Tue, May 7, 2013	29.55	29.73	28.99	29.08
3527	NYSE	CNX	Mon, May 6, 2013	29.65	29.82	29.37	29.52
3526	NYSE	CNX	Fri, May 3, 2013	29.36	29.90	29.20	29.68
3525	NYSE	CNX	Thu, May 2, 2013	28.74	29.33	28.42	29.10
3524	NYSE	CNX	Wed, May 1, 2013	27.79	28.29	27.30	27.93
3523	NYSE	CNX	Tue, Apr 30, 2013	27.70	28.23	27.16	28.06
3522	NYSE	CNX	Mon, Apr 29, 2013	27.29	27.86	27.02	27.74
3521	NYSE	CNX	Fri, Apr 26, 2013	27.52	27.70	26.62	27.12
3520	NYSE	CNX	Thu, Apr 25, 2013	27.82	28.38	26.80	27.52
3519	NYSE	CNX	Wed, Apr 24, 2013	26.99	28.16	26.92	27.82
3518	NYSE	CNX	Tue, Apr 23, 2013	27.26	27.56	26.63	26.82
3517	NYSE	CNX	Mon, Apr 22, 2013	27.12	27.29	26.48	27.20
3516	NYSE	CNX	Fri, Apr 19, 2013	27.84	28.07	26.52	26.92
3515	NYSE	CNX	Thu, Apr 18, 2013	26.34	28.13	25.96	27.67
3514	NYSE	CNX	Wed, Apr 17, 2013	26.60	26.76	25.68	26.13
3513	NYSE	CNX	Tue, Apr 16, 2013	27.26	27.47	26.37	26.96
3512	NYSE	CNX	Mon, Apr 15, 2013	27.60	27.93	26.77	26.88
3511	NYSE	CNX	Fri, Apr 12, 2013	28.70	28.78	27.29	28.00
3510	NYSE	CNX	Thu, Apr 11, 2013	28.13	28.28	27.78	28.25
3509	NYSE	CNX	Wed, Apr 10, 2013	28.03	28.38	27.74	28.18
3508	NYSE	CNX	Tue, Apr 9, 2013	27.75	28.45	27.63	28.00
3507	NYSE	CNX	Mon, Apr 8, 2013	27.42	27.82	27.24	27.72
3506	NYSE	CNX	Fri, Apr 5, 2013	26.27	27.72	26.27	27.52
3505	NYSE	CNX	Thu, Apr 4, 2013	27.00	27.27	26.40	26.69
3504	NYSE	CNX	Wed, Apr 3, 2013	27.14	27.62	26.72	27.04
3503	NYSE	CNX	Tue, Apr 2, 2013	27.23	27.25	26.76	27.07
3502	NYSE	CNX	Mon, Apr 1, 2013	28.13	28.20	27.03	27.13
3501	NYSE	CNX	Thu, Mar 28, 2013	28.69	28.69	27.98	28.07
3500	NYSE	CNX	Wed, Mar 27, 2013	27.62	28.82	27.37	28.73
3499	NYSE	CNX	Tue, Mar 26, 2013	28.29	28.43	27.42	27.90
3498	NYSE	CNX	Mon, Mar 25, 2013	28.17	28.27	27.83	28.08
3497	NYSE	CNX	Fri, Mar 22, 2013	28.35	28.54	27.77	28.08
3496	NYSE	CNX	Thu, Mar 21, 2013	28.42	29.02	28.17	28.17
3495	NYSE	CNX	Wed, Mar 20, 2013	28.55	28.68	27.93	28.59
3494	NYSE	CNX	Tue, Mar 19, 2013	29.02	29.16	27.89	28.43
3493	NYSE	CNX	Mon, Mar 18, 2013	27.82	29.39	27.76	29.02
3492	NYSE	CNX	Fri, Mar 15, 2013	28.07	28.63	27.92	28.28
3491	NYSE	CNX	Thu, Mar 14, 2013	27.07	28.13	26.74	28.12
3490	NYSE	CNX	Wed, Mar 13, 2013	27.20	27.51	26.86	27.06
3489	NYSE	CNX	Tue, Mar 12, 2013	27.24	27.49	26.94	27.17
3488	NYSE	CNX	Mon, Mar 11, 2013	27.12	27.52	26.80	27.30
3487	NYSE	CNX	Fri, Mar 8, 2013	26.37	26.99	25.96	26.79
3486	NYSE	CNX	Thu, Mar 7, 2013	25.27	26.24	25.09	26.17
3485	NYSE	CNX	Wed, Mar 6, 2013	25.28	25.46	25.02	25.33
3484	NYSE	CNX	Tue, Mar 5, 2013	25.26	25.64	24.84	25.20
3483	NYSE	CNX	Mon, Mar 4, 2013	25.12	25.62	24.68	25.02
3482	NYSE	CNX	Fri, Mar 1, 2013	26.66	26.67	25.34	25.56
3481	NYSE	CNX	Thu, Feb 28, 2013	26.77	27.20	26.47	26.82
3480	NYSE	CNX	Wed, Feb 27, 2013	26.07	26.97	26.06	26.83
3479	NYSE	CNX	Tue, Feb 26, 2013	26.13	26.27	25.56	26.20
3478	NYSE	CNX	Mon, Feb 25, 2013	27.45	27.47	25.98	25.99
3477	NYSE	CNX	Fri, Feb 22, 2013	27.46	27.46	26.85	27.12
3476	NYSE	CNX	Thu, Feb 21, 2013	27.27	27.77	27.14	27.24
3475	NYSE	CNX	Wed, Feb 20, 2013	28.56	28.56	27.42	27.48
3474	NYSE	CNX	Tue, Feb 19, 2013	28.43	28.78	28.16	28.68
3473	NYSE	CNX	Fri, Feb 15, 2013	28.38	28.55	28.04	28.43
3472	NYSE	CNX	Thu, Feb 14, 2013	27.49	28.58	27.47	28.46
3471	NYSE	CNX	Wed, Feb 13, 2013	27.19	27.82	27.15	27.53
3470	NYSE	CNX	Tue, Feb 12, 2013	27.48	27.86	27.04	27.32
3469	NYSE	CNX	Mon, Feb 11, 2013	26.50	27.67	26.41	27.33
3468	NYSE	CNX	Fri, Feb 8, 2013	25.79	26.60	25.71	26.47
3467	NYSE	CNX	Thu, Feb 7, 2013	26.06	26.18	25.44	25.71
3466	NYSE	CNX	Wed, Feb 6, 2013	25.62	26.38	25.57	26.12
3465	NYSE	CNX	Tue, Feb 5, 2013	25.80	26.01	25.54	25.85
3464	NYSE	CNX	Mon, Feb 4, 2013	25.93	26.32	25.62	25.68
3463	NYSE	CNX	Fri, Feb 1, 2013	26.35	26.44	25.48	26.22
3462	NYSE	CNX	Thu, Jan 31, 2013	27.32	27.62	25.49	26.14
3461	NYSE	CNX	Wed, Jan 30, 2013	26.55	26.81	25.88	25.98
3460	NYSE	CNX	Tue, Jan 29, 2013	25.95	26.75	25.95	26.54
3459	NYSE	CNX	Mon, Jan 28, 2013	26.73	26.84	25.78	25.95
3458	NYSE	CNX	Fri, Jan 25, 2013	26.86	26.87	26.40	26.76
3457	NYSE	CNX	Thu, Jan 24, 2013	26.94	27.52	26.60	26.83
3456	NYSE	CNX	Wed, Jan 23, 2013	27.12	27.52	26.90	26.94
3455	NYSE	CNX	Tue, Jan 22, 2013	26.51	27.43	26.32	27.31
3454	NYSE	CNX	Fri, Jan 18, 2013	25.84	26.64	25.76	26.59
3453	NYSE	CNX	Thu, Jan 17, 2013	25.44	25.78	25.21	25.51
3452	NYSE	CNX	Wed, Jan 16, 2013	25.51	25.52	25.11	25.26
3451	NYSE	CNX	Tue, Jan 15, 2013	24.77	25.56	24.54	25.52
3450	NYSE	CNX	Mon, Jan 14, 2013	25.18	25.36	24.82	24.95
3449	NYSE	CNX	Fri, Jan 11, 2013	25.76	25.92	24.84	25.18
3448	NYSE	CNX	Thu, Jan 10, 2013	26.01	26.12	25.52	25.77
3447	NYSE	CNX	Wed, Jan 9, 2013	26.08	26.27	25.45	25.71
3446	NYSE	CNX	Tue, Jan 8, 2013	26.44	26.51	25.74	26.08
3445	NYSE	CNX	Mon, Jan 7, 2013	26.74	26.86	26.34	26.51
3444	NYSE	CNX	Fri, Jan 4, 2013	26.64	27.13	26.60	27.05
3443	NYSE	CNX	Thu, Jan 3, 2013	25.86	26.92	25.68	26.63
3442	NYSE	CNX	Wed, Jan 2, 2013	27.54	27.54	25.52	25.86
3441	NYSE	CNX	Mon, Dec 31, 2012	26.38	26.86	26.34	26.77
3440	NYSE	CNX	Fri, Dec 28, 2012	26.69	26.85	26.34	26.49
3439	NYSE	CNX	Thu, Dec 27, 2012	27.28	27.44	26.45	26.87
3438	NYSE	CNX	Wed, Dec 26, 2012	27.38	27.64	27.02	27.17
3437	NYSE	CNX	Mon, Dec 24, 2012	27.74	27.76	27.05	27.25
3436	NYSE	CNX	Fri, Dec 21, 2012	27.36	27.78	27.33	27.65
3435	NYSE	CNX	Thu, Dec 20, 2012	28.38	28.45	27.75	28.08
3434	NYSE	CNX	Wed, Dec 19, 2012	28.69	29.42	28.38	28.38
3433	NYSE	CNX	Tue, Dec 18, 2012	28.13	28.86	28.11	28.60
3432	NYSE	CNX	Mon, Dec 17, 2012	28.27	28.45	27.80	28.08
3431	NYSE	CNX	Fri, Dec 14, 2012	28.01	28.79	27.90	28.11
3430	NYSE	CNX	Thu, Dec 13, 2012	28.50	28.70	28.10	28.20
3429	NYSE	CNX	Wed, Dec 12, 2012	28.37	28.88	28.26	28.57
3428	NYSE	CNX	Tue, Dec 11, 2012	28.03	28.54	27.67	28.22
3427	NYSE	CNX	Mon, Dec 10, 2012	27.46	27.95	26.99	27.75
3426	NYSE	CNX	Fri, Dec 7, 2012	27.81	27.95	27.33	27.56
3425	NYSE	CNX	Thu, Dec 6, 2012	27.50	27.97	27.40	27.66
3424	NYSE	CNX	Wed, Dec 5, 2012	26.33	27.78	26.33	27.51
3423	NYSE	CNX	Tue, Dec 4, 2012	25.84	26.62	25.84	26.23
3422	NYSE	CNX	Mon, Dec 3, 2012	26.52	26.69	25.91	26.29
3421	NYSE	CNX	Fri, Nov 30, 2012	26.50	26.94	25.81	26.15
3420	NYSE	CNX	Thu, Nov 29, 2012	26.76	27.15	26.17	26.65
3419	NYSE	CNX	Wed, Nov 28, 2012	25.83	26.72	25.83	26.67
3418	NYSE	CNX	Tue, Nov 27, 2012	26.50	26.70	26.14	26.22
3417	NYSE	CNX	Mon, Nov 26, 2012	27.09	27.11	26.25	26.52
3416	NYSE	CNX	Fri, Nov 23, 2012	27.15	27.28	26.91	27.27
3415	NYSE	CNX	Wed, Nov 21, 2012	26.88	27.00	26.38	26.92
3414	NYSE	CNX	Tue, Nov 20, 2012	27.14	27.42	26.70	26.87
3413	NYSE	CNX	Mon, Nov 19, 2012	26.94	27.80	26.94	27.37
3412	NYSE	CNX	Fri, Nov 16, 2012	26.05	26.53	25.37	26.48
3411	NYSE	CNX	Thu, Nov 15, 2012	26.90	27.44	25.85	25.97
3410	NYSE	CNX	Wed, Nov 14, 2012	27.39	27.61	26.78	26.99
3409	NYSE	CNX	Tue, Nov 13, 2012	27.38	27.82	27.12	27.40
3408	NYSE	CNX	Mon, Nov 12, 2012	27.69	27.77	27.27	27.62
3407	NYSE	CNX	Fri, Nov 9, 2012	27.13	28.30	26.94	27.48
3406	NYSE	CNX	Thu, Nov 8, 2012	27.78	28.17	27.25	27.33
3405	NYSE	CNX	Wed, Nov 7, 2012	27.93	28.33	27.47	27.76
3404	NYSE	CNX	Tue, Nov 6, 2012	29.84	29.98	29.51	29.67
3403	NYSE	CNX	Mon, Nov 5, 2012	29.16	29.89	29.14	29.66
3402	NYSE	CNX	Fri, Nov 2, 2012	30.59	31.09	29.20	29.36
3401	NYSE	CNX	Thu, Nov 1, 2012	29.32	30.70	29.22	30.47
3400	NYSE	CNX	Wed, Oct 31, 2012	29.33	29.99	29.22	29.33
3399	NYSE	CNX	Fri, Oct 26, 2012	28.78	29.68	28.74	29.35
3398	NYSE	CNX	Thu, Oct 25, 2012	29.03	29.38	28.15	28.71
3397	NYSE	CNX	Wed, Oct 24, 2012	29.84	30.32	28.81	28.88
3396	NYSE	CNX	Tue, Oct 23, 2012	29.93	30.36	29.49	29.68
3395	NYSE	CNX	Mon, Oct 22, 2012	29.91	31.19	29.89	30.53
3394	NYSE	CNX	Fri, Oct 19, 2012	29.93	30.23	29.29	29.37
3393	NYSE	CNX	Thu, Oct 18, 2012	29.78	30.36	29.73	30.09
3392	NYSE	CNX	Wed, Oct 17, 2012	29.19	29.92	28.82	29.89
3391	NYSE	CNX	Tue, Oct 16, 2012	28.78	29.20	28.56	29.02
3390	NYSE	CNX	Mon, Oct 15, 2012	28.39	29.19	28.08	28.66
3389	NYSE	CNX	Fri, Oct 12, 2012	28.69	29.59	28.69	29.31
3388	NYSE	CNX	Thu, Oct 11, 2012	27.72	29.77	27.67	29.59
3387	NYSE	CNX	Wed, Oct 10, 2012	27.46	28.06	27.22	27.40
3386	NYSE	CNX	Tue, Oct 9, 2012	26.41	27.92	26.41	27.62
3385	NYSE	CNX	Mon, Oct 8, 2012	25.97	27.14	25.88	26.47
3384	NYSE	CNX	Fri, Oct 5, 2012	26.38	26.49	25.96	26.15
3383	NYSE	CNX	Thu, Oct 4, 2012	24.98	26.34	24.98	26.17
3382	NYSE	CNX	Wed, Oct 3, 2012	25.21	25.38	24.59	24.78
3381	NYSE	CNX	Tue, Oct 2, 2012	25.46	25.62	24.95	25.18
3380	NYSE	CNX	Mon, Oct 1, 2012	25.23	26.20	25.13	25.40
3379	NYSE	CNX	Fri, Sep 28, 2012	25.03	25.36	24.71	25.06
3378	NYSE	CNX	Thu, Sep 27, 2012	24.69	25.34	24.61	25.18
3377	NYSE	CNX	Wed, Sep 26, 2012	24.27	24.92	23.78	24.37
3376	NYSE	CNX	Tue, Sep 25, 2012	25.23	25.34	24.30	24.38
3375	NYSE	CNX	Mon, Sep 24, 2012	25.46	25.69	24.79	25.13
3374	NYSE	CNX	Fri, Sep 21, 2012	26.20	26.47	25.74	25.97
3373	NYSE	CNX	Thu, Sep 20, 2012	26.05	26.17	25.45	26.03
3372	NYSE	CNX	Wed, Sep 19, 2012	26.61	26.61	26.12	26.34
3371	NYSE	CNX	Tue, Sep 18, 2012	26.75	27.11	26.10	26.53
3370	NYSE	CNX	Mon, Sep 17, 2012	27.24	27.57	26.67	26.85
3369	NYSE	CNX	Fri, Sep 14, 2012	27.46	28.00	27.10	27.37
3368	NYSE	CNX	Thu, Sep 13, 2012	26.08	27.42	25.67	27.11
3367	NYSE	CNX	Wed, Sep 12, 2012	26.19	26.45	25.59	26.11
3366	NYSE	CNX	Tue, Sep 11, 2012	25.99	26.55	25.89	26.04
3365	NYSE	CNX	Mon, Sep 10, 2012	25.88	26.83	25.79	25.86
3364	NYSE	CNX	Fri, Sep 7, 2012	24.72	26.19	24.66	26.03
3363	NYSE	CNX	Thu, Sep 6, 2012	24.31	24.60	23.84	24.33
3362	NYSE	CNX	Wed, Sep 5, 2012	24.08	24.32	23.83	24.13
3361	NYSE	CNX	Tue, Sep 4, 2012	25.12	25.12	23.70	24.05
3360	NYSE	CNX	Fri, Aug 31, 2012	25.91	26.01	25.08	25.19
3359	NYSE	CNX	Thu, Aug 30, 2012	25.98	26.07	25.35	25.61
3358	NYSE	CNX	Wed, Aug 29, 2012	26.30	26.45	25.74	26.28
3357	NYSE	CNX	Tue, Aug 28, 2012	26.91	27.13	26.12	26.37
3356	NYSE	CNX	Mon, Aug 27, 2012	27.55	27.60	26.77	26.87
3355	NYSE	CNX	Fri, Aug 24, 2012	27.48	27.69	27.25	27.42
3354	NYSE	CNX	Thu, Aug 23, 2012	28.08	28.29	27.47	27.52
3353	NYSE	CNX	Wed, Aug 22, 2012	27.80	28.48	27.61	28.18
3352	NYSE	CNX	Tue, Aug 21, 2012	27.66	28.88	27.58	27.90
3351	NYSE	CNX	Mon, Aug 20, 2012	26.77	27.68	26.59	27.57
3350	NYSE	CNX	Fri, Aug 17, 2012	26.95	27.10	26.52	26.67
3349	NYSE	CNX	Thu, Aug 16, 2012	26.68	27.12	26.43	26.86
3348	NYSE	CNX	Wed, Aug 15, 2012	26.44	26.97	26.11	26.61
3347	NYSE	CNX	Tue, Aug 14, 2012	27.27	27.34	26.36	26.48
3346	NYSE	CNX	Mon, Aug 13, 2012	27.43	27.66	26.79	27.05
3345	NYSE	CNX	Fri, Aug 10, 2012	27.29	27.67	26.94	27.42
3344	NYSE	CNX	Thu, Aug 9, 2012	25.84	28.18	25.80	27.59
3343	NYSE	CNX	Wed, Aug 8, 2012	25.54	26.61	25.51	25.94
3342	NYSE	CNX	Tue, Aug 7, 2012	25.37	25.86	25.21	25.65
3341	NYSE	CNX	Mon, Aug 6, 2012	24.37	25.36	24.16	25.16
3340	NYSE	CNX	Fri, Aug 3, 2012	23.76	24.71	23.21	24.30
3339	NYSE	CNX	Thu, Aug 2, 2012	24.41	24.81	23.10	23.21
3338	NYSE	CNX	Wed, Aug 1, 2012	24.27	24.96	23.60	24.78
3337	NYSE	CNX	Tue, Jul 31, 2012	24.48	24.58	23.87	24.17
3336	NYSE	CNX	Mon, Jul 30, 2012	24.56	25.01	23.92	24.60
3335	NYSE	CNX	Fri, Jul 27, 2012	24.00	24.69	22.87	24.53
3334	NYSE	CNX	Thu, Jul 26, 2012	24.05	24.46	23.12	23.74
3333	NYSE	CNX	Wed, Jul 25, 2012	24.78	24.78	23.05	23.24
3332	NYSE	CNX	Tue, Jul 24, 2012	25.74	25.94	24.47	24.58
3331	NYSE	CNX	Mon, Jul 23, 2012	25.28	25.81	24.74	25.70
3330	NYSE	CNX	Fri, Jul 20, 2012	25.28	25.79	25.08	25.77
3329	NYSE	CNX	Thu, Jul 19, 2012	25.75	25.97	25.19	25.26
3328	NYSE	CNX	Wed, Jul 18, 2012	25.69	26.24	25.19	25.60
3327	NYSE	CNX	Tue, Jul 17, 2012	25.46	25.86	25.00	25.69
3326	NYSE	CNX	Mon, Jul 16, 2012	26.27	26.32	25.28	25.41
3325	NYSE	CNX	Fri, Jul 13, 2012	25.69	26.48	25.67	26.41
3324	NYSE	CNX	Thu, Jul 12, 2012	24.98	25.85	24.56	25.60
3323	NYSE	CNX	Wed, Jul 11, 2012	24.91	25.42	24.56	25.26
3322	NYSE	CNX	Tue, Jul 10, 2012	25.55	26.40	24.51	24.73
3321	NYSE	CNX	Mon, Jul 9, 2012	25.81	26.03	25.08	25.31
3320	NYSE	CNX	Fri, Jul 6, 2012	25.64	26.32	25.43	25.91
3319	NYSE	CNX	Thu, Jul 5, 2012	25.84	26.40	25.58	25.99
3318	NYSE	CNX	Tue, Jul 3, 2012	25.63	26.42	25.53	26.01
3317	NYSE	CNX	Mon, Jul 2, 2012	25.14	25.81	24.89	25.39
3316	NYSE	CNX	Fri, Jun 29, 2012	24.97	25.26	24.52	25.22
3315	NYSE	CNX	Thu, Jun 28, 2012	23.49	24.74	23.49	24.45
3314	NYSE	CNX	Wed, Jun 27, 2012	22.70	24.00	22.70	23.84
3313	NYSE	CNX	Tue, Jun 26, 2012	22.80	22.96	22.03	22.57
3312	NYSE	CNX	Mon, Jun 25, 2012	23.10	23.22	22.65	22.80
3311	NYSE	CNX	Fri, Jun 22, 2012	23.48	23.85	23.17	23.57
3310	NYSE	CNX	Thu, Jun 21, 2012	24.31	24.36	23.28	23.41
3309	NYSE	CNX	Wed, Jun 20, 2012	24.24	24.67	24.00	24.41
3308	NYSE	CNX	Tue, Jun 19, 2012	23.57	24.43	23.34	24.22
3307	NYSE	CNX	Mon, Jun 18, 2012	23.17	23.48	22.79	23.30
3306	NYSE	CNX	Fri, Jun 15, 2012	23.07	23.45	22.90	23.39
3305	NYSE	CNX	Thu, Jun 14, 2012	22.41	23.02	22.07	23.00
3304	NYSE	CNX	Wed, Jun 13, 2012	22.48	22.91	22.26	22.35
3303	NYSE	CNX	Tue, Jun 12, 2012	22.90	23.14	22.18	22.70
3302	NYSE	CNX	Mon, Jun 11, 2012	23.75	23.85	22.71	22.75
3301	NYSE	CNX	Fri, Jun 8, 2012	23.52	23.64	23.05	23.56
3300	NYSE	CNX	Thu, Jun 7, 2012	24.31	24.75	23.61	23.69
3299	NYSE	CNX	Wed, Jun 6, 2012	23.60	24.09	23.44	23.91
3298	NYSE	CNX	Tue, Jun 5, 2012	23.52	24.02	23.06	23.28
3297	NYSE	CNX	Mon, Jun 4, 2012	23.64	23.92	22.94	23.52
3296	NYSE	CNX	Fri, Jun 1, 2012	22.64	24.11	22.45	23.48
3295	NYSE	CNX	Thu, May 31, 2012	24.04	24.10	23.19	23.42
3294	NYSE	CNX	Wed, May 30, 2012	24.76	24.76	23.95	24.05
3293	NYSE	CNX	Tue, May 29, 2012	25.23	25.86	24.73	25.13
3292	NYSE	CNX	Fri, May 25, 2012	24.74	25.10	24.36	24.68
3291	NYSE	CNX	Thu, May 24, 2012	25.37	25.41	24.50	24.66
3290	NYSE	CNX	Wed, May 23, 2012	24.61	25.44	24.23	25.29
3289	NYSE	CNX	Tue, May 22, 2012	25.41	25.66	24.36	24.90
3288	NYSE	CNX	Mon, May 21, 2012	24.57	25.55	24.30	25.39
3287	NYSE	CNX	Fri, May 18, 2012	25.21	25.43	24.20	24.49
3286	NYSE	CNX	Thu, May 17, 2012	25.48	25.77	24.95	25.15
3285	NYSE	CNX	Wed, May 16, 2012	26.06	26.48	25.33	25.53
3284	NYSE	CNX	Tue, May 15, 2012	27.97	28.03	25.75	26.07
3283	NYSE	CNX	Mon, May 14, 2012	28.28	28.93	27.95	27.97
3282	NYSE	CNX	Fri, May 11, 2012	28.50	29.06	28.45	28.58
3281	NYSE	CNX	Thu, May 10, 2012	29.58	29.68	28.63	28.84
3280	NYSE	CNX	Wed, May 9, 2012	27.84	29.69	27.52	29.30
3279	NYSE	CNX	Tue, May 8, 2012	27.88	28.58	27.47	28.47
3278	NYSE	CNX	Mon, May 7, 2012	27.67	28.68	27.66	28.18
3277	NYSE	CNX	Fri, May 4, 2012	27.83	28.00	27.50	27.84
3276	NYSE	CNX	Thu, May 3, 2012	27.75	28.44	27.65	27.98
3275	NYSE	CNX	Wed, May 2, 2012	28.28	28.28	27.64	27.72
3274	NYSE	CNX	Tue, May 1, 2012	27.88	28.49	27.67	28.43
3273	NYSE	CNX	Mon, Apr 30, 2012	27.06	27.79	26.94	27.72
3272	NYSE	CNX	Fri, Apr 27, 2012	27.47	27.65	26.92	27.26
3271	NYSE	CNX	Thu, Apr 26, 2012	27.60	28.77	27.39	27.70
3270	NYSE	CNX	Wed, Apr 25, 2012	28.33	28.83	27.72	28.81
3269	NYSE	CNX	Tue, Apr 24, 2012	27.82	28.34	27.63	27.98
3268	NYSE	CNX	Mon, Apr 23, 2012	27.16	28.13	27.03	27.89
3267	NYSE	CNX	Fri, Apr 20, 2012	28.94	29.11	28.03	28.13
3266	NYSE	CNX	Thu, Apr 19, 2012	28.56	29.53	28.45	28.73
3265	NYSE	CNX	Wed, Apr 18, 2012	29.19	29.38	28.41	28.52
3264	NYSE	CNX	Tue, Apr 17, 2012	28.57	29.76	28.23	29.32
3263	NYSE	CNX	Mon, Apr 16, 2012	28.36	28.53	27.91	28.37
3262	NYSE	CNX	Fri, Apr 13, 2012	28.21	28.55	27.94	28.11
3261	NYSE	CNX	Thu, Apr 12, 2012	28.25	29.35	28.19	28.98
3260	NYSE	CNX	Wed, Apr 11, 2012	28.52	28.65	28.03	28.14
3259	NYSE	CNX	Tue, Apr 10, 2012	28.13	28.38	27.57	28.12
3258	NYSE	CNX	Mon, Apr 9, 2012	27.59	28.19	27.55	28.11
3257	NYSE	CNX	Thu, Apr 5, 2012	28.19	28.80	28.07	28.19
3256	NYSE	CNX	Wed, Apr 4, 2012	28.04	28.40	27.86	28.33
3255	NYSE	CNX	Tue, Apr 3, 2012	29.07	29.07	28.20	28.40
3254	NYSE	CNX	Mon, Apr 2, 2012	28.36	29.27	28.30	29.08
3253	NYSE	CNX	Fri, Mar 30, 2012	28.54	28.66	28.00	28.44
3252	NYSE	CNX	Thu, Mar 29, 2012	27.45	28.36	27.24	28.24
3251	NYSE	CNX	Wed, Mar 28, 2012	28.13	28.36	27.17	27.80
3250	NYSE	CNX	Tue, Mar 27, 2012	28.19	28.57	28.02	28.35
3249	NYSE	CNX	Mon, Mar 26, 2012	28.52	28.53	27.78	28.14
3248	NYSE	CNX	Fri, Mar 23, 2012	27.35	28.43	27.28	28.16
3247	NYSE	CNX	Thu, Mar 22, 2012	28.24	28.33	27.00	27.47
3246	NYSE	CNX	Wed, Mar 21, 2012	28.82	29.18	28.53	28.76
3245	NYSE	CNX	Tue, Mar 20, 2012	28.66	28.88	28.13	28.82
3244	NYSE	CNX	Mon, Mar 19, 2012	28.29	29.65	28.27	29.12
3243	NYSE	CNX	Fri, Mar 16, 2012	27.20	28.62	27.12	28.40
3242	NYSE	CNX	Thu, Mar 15, 2012	26.69	27.37	26.19	27.01
3241	NYSE	CNX	Wed, Mar 14, 2012	27.35	27.39	26.38	26.46
3240	NYSE	CNX	Tue, Mar 13, 2012	27.38	27.66	26.96	27.22
3239	NYSE	CNX	Mon, Mar 12, 2012	27.76	28.02	26.89	27.04
3238	NYSE	CNX	Fri, Mar 9, 2012	27.61	28.34	27.36	27.83
3237	NYSE	CNX	Thu, Mar 8, 2012	27.75	27.83	27.07	27.44
3236	NYSE	CNX	Wed, Mar 7, 2012	27.67	27.75	27.22	27.48
3235	NYSE	CNX	Tue, Mar 6, 2012	26.21	27.62	24.90	27.44
3234	NYSE	CNX	Mon, Mar 5, 2012	28.74	28.74	27.24	27.82
3233	NYSE	CNX	Fri, Mar 2, 2012	29.38	29.39	28.27	28.30
3232	NYSE	CNX	Thu, Mar 1, 2012	29.98	30.12	29.22	29.41
3231	NYSE	CNX	Wed, Feb 29, 2012	30.16	30.65	29.62	29.88
3230	NYSE	CNX	Tue, Feb 28, 2012	30.34	30.62	30.04	30.28
3229	NYSE	CNX	Mon, Feb 27, 2012	30.09	30.45	29.82	30.29
3228	NYSE	CNX	Fri, Feb 24, 2012	29.61	30.37	29.18	30.30
3227	NYSE	CNX	Thu, Feb 23, 2012	29.79	29.84	29.28	29.50
3226	NYSE	CNX	Wed, Feb 22, 2012	31.04	31.44	29.72	29.84
3225	NYSE	CNX	Tue, Feb 21, 2012	31.29	31.66	31.01	31.19
3224	NYSE	CNX	Fri, Feb 17, 2012	31.42	31.49	30.71	31.08
3223	NYSE	CNX	Thu, Feb 16, 2012	30.81	31.26	30.39	31.21
3222	NYSE	CNX	Wed, Feb 15, 2012	30.14	30.93	29.84	30.75
3221	NYSE	CNX	Tue, Feb 14, 2012	29.76	29.95	29.41	29.89
3220	NYSE	CNX	Mon, Feb 13, 2012	30.34	30.40	29.61	29.89
3219	NYSE	CNX	Fri, Feb 10, 2012	30.54	30.88	29.92	30.05
3218	NYSE	CNX	Thu, Feb 9, 2012	30.43	31.19	30.18	31.10
3217	NYSE	CNX	Wed, Feb 8, 2012	30.71	30.98	30.07	30.23
3216	NYSE	CNX	Tue, Feb 7, 2012	31.15	31.22	30.44	30.64
3215	NYSE	CNX	Mon, Feb 6, 2012	31.14	31.46	30.59	31.17
3214	NYSE	CNX	Fri, Feb 3, 2012	31.81	32.05	31.04	31.42
3213	NYSE	CNX	Thu, Feb 2, 2012	29.98	31.80	29.92	31.58
3212	NYSE	CNX	Wed, Feb 1, 2012	30.39	30.56	29.73	29.90
3211	NYSE	CNX	Tue, Jan 31, 2012	30.49	30.51	29.36	29.81
3210	NYSE	CNX	Mon, Jan 30, 2012	29.93	30.45	29.47	30.20
3209	NYSE	CNX	Fri, Jan 27, 2012	30.01	30.61	29.71	30.41
3208	NYSE	CNX	Thu, Jan 26, 2012	30.38	30.68	29.60	30.14
3207	NYSE	CNX	Wed, Jan 25, 2012	28.59	30.08	28.51	29.92
3206	NYSE	CNX	Tue, Jan 24, 2012	27.92	29.00	27.52	28.93
3205	NYSE	CNX	Mon, Jan 23, 2012	28.58	29.40	28.28	28.48
3204	NYSE	CNX	Fri, Jan 20, 2012	27.98	28.03	27.48	27.54
3203	NYSE	CNX	Thu, Jan 19, 2012	28.62	28.87	27.84	28.13
3202	NYSE	CNX	Wed, Jan 18, 2012	27.69	28.56	27.12	28.50
3201	NYSE	CNX	Tue, Jan 17, 2012	29.37	29.41	27.42	27.83
3200	NYSE	CNX	Fri, Jan 13, 2012	29.87	29.99	27.89	28.63
3199	NYSE	CNX	Thu, Jan 12, 2012	30.09	30.64	29.32	30.45
3198	NYSE	CNX	Wed, Jan 11, 2012	30.89	31.03	29.28	30.03
3197	NYSE	CNX	Tue, Jan 10, 2012	32.62	32.68	30.82	31.04
3196	NYSE	CNX	Mon, Jan 9, 2012	32.22	32.28	31.29	31.44
3195	NYSE	CNX	Fri, Jan 6, 2012	32.35	32.40	31.39	32.17
3194	NYSE	CNX	Thu, Jan 5, 2012	32.42	32.81	32.06	32.22
3193	NYSE	CNX	Wed, Jan 4, 2012	32.30	32.95	31.90	32.84
3192	NYSE	CNX	Tue, Jan 3, 2012	31.75	32.87	31.75	32.65
3191	NYSE	CNX	Fri, Dec 30, 2011	30.13	30.84	30.08	30.61
3190	NYSE	CNX	Thu, Dec 29, 2011	30.80	30.83	29.98	30.15
3189	NYSE	CNX	Wed, Dec 28, 2011	31.26	31.50	30.55	30.63
3188	NYSE	CNX	Tue, Dec 27, 2011	31.61	31.89	31.14	31.23
3187	NYSE	CNX	Fri, Dec 23, 2011	32.05	32.25	31.29	31.74
3186	NYSE	CNX	Thu, Dec 22, 2011	30.34	32.11	30.15	32.01
3185	NYSE	CNX	Wed, Dec 21, 2011	30.33	30.61	29.65	30.12
3184	NYSE	CNX	Tue, Dec 20, 2011	30.07	30.69	29.95	30.31
3183	NYSE	CNX	Mon, Dec 19, 2011	30.98	30.98	29.15	29.28
3182	NYSE	CNX	Fri, Dec 16, 2011	30.73	31.07	29.95	30.29
3181	NYSE	CNX	Thu, Dec 15, 2011	31.47	31.61	30.33	30.40
3180	NYSE	CNX	Wed, Dec 14, 2011	30.48	31.42	30.18	30.81
3179	NYSE	CNX	Tue, Dec 13, 2011	31.87	32.48	30.65	30.93
3178	NYSE	CNX	Mon, Dec 12, 2011	32.56	32.56	30.95	31.69
3177	NYSE	CNX	Fri, Dec 9, 2011	32.08	33.45	32.07	33.26
3176	NYSE	CNX	Thu, Dec 8, 2011	33.21	33.30	32.00	32.10
3175	NYSE	CNX	Wed, Dec 7, 2011	33.76	33.81	33.05	33.53
3174	NYSE	CNX	Tue, Dec 6, 2011	34.15	34.46	33.51	34.03
3173	NYSE	CNX	Mon, Dec 5, 2011	34.71	34.99	33.79	34.11
3172	NYSE	CNX	Fri, Dec 2, 2011	34.60	34.91	33.83	33.96
3171	NYSE	CNX	Thu, Dec 1, 2011	33.54	34.73	33.40	34.12
3170	NYSE	CNX	Wed, Nov 30, 2011	33.25	34.80	33.03	34.73
3169	NYSE	CNX	Tue, Nov 29, 2011	31.33	31.98	30.99	31.27
3168	NYSE	CNX	Mon, Nov 28, 2011	30.95	31.64	30.77	31.15
3167	NYSE	CNX	Fri, Nov 25, 2011	29.40	30.03	29.34	29.43
3166	NYSE	CNX	Wed, Nov 23, 2011	30.39	30.64	29.51	29.51
3165	NYSE	CNX	Tue, Nov 22, 2011	31.44	31.75	30.74	30.99
3164	NYSE	CNX	Mon, Nov 21, 2011	30.97	31.65	30.21	31.40
3163	NYSE	CNX	Fri, Nov 18, 2011	32.21	33.02	31.80	31.92
3162	NYSE	CNX	Thu, Nov 17, 2011	33.19	33.20	31.42	31.76
3161	NYSE	CNX	Wed, Nov 16, 2011	34.28	35.00	33.25	33.35
3160	NYSE	CNX	Tue, Nov 15, 2011	34.67	35.26	34.43	34.82
3159	NYSE	CNX	Mon, Nov 14, 2011	35.61	35.96	34.68	34.95
3158	NYSE	CNX	Fri, Nov 11, 2011	35.82	36.12	35.54	35.77
3157	NYSE	CNX	Thu, Nov 10, 2011	35.78	36.20	34.50	35.02
3156	NYSE	CNX	Wed, Nov 9, 2011	36.04	36.29	34.86	34.96
3155	NYSE	CNX	Tue, Nov 8, 2011	37.02	37.71	36.68	37.63
3154	NYSE	CNX	Mon, Nov 7, 2011	36.78	37.78	35.92	36.80
3153	NYSE	CNX	Fri, Nov 4, 2011	37.30	37.90	36.21	37.40
3152	NYSE	CNX	Thu, Nov 3, 2011	36.86	37.48	35.95	36.91
3151	NYSE	CNX	Wed, Nov 2, 2011	35.11	36.07	34.86	35.87
3150	NYSE	CNX	Tue, Nov 1, 2011	34.55	34.70	33.24	34.12
3149	NYSE	CNX	Mon, Oct 31, 2011	37.82	37.94	35.67	35.67
3148	NYSE	CNX	Fri, Oct 28, 2011	37.31	39.12	36.87	38.99
3147	NYSE	CNX	Thu, Oct 27, 2011	35.87	38.08	34.92	37.48
3146	NYSE	CNX	Wed, Oct 26, 2011	34.75	35.16	33.46	34.20
3145	NYSE	CNX	Tue, Oct 25, 2011	35.30	35.30	33.78	34.00
3144	NYSE	CNX	Mon, Oct 24, 2011	34.81	35.83	34.58	35.75
3143	NYSE	CNX	Fri, Oct 21, 2011	34.39	34.99	33.91	34.58
3142	NYSE	CNX	Thu, Oct 20, 2011	33.65	33.96	32.58	33.70
3141	NYSE	CNX	Wed, Oct 19, 2011	34.34	34.76	33.56	33.74
3140	NYSE	CNX	Tue, Oct 18, 2011	33.04	34.50	32.26	34.26
3139	NYSE	CNX	Mon, Oct 17, 2011	34.38	34.51	33.02	33.11
3138	NYSE	CNX	Fri, Oct 14, 2011	33.51	34.82	33.36	34.55
3137	NYSE	CNX	Thu, Oct 13, 2011	32.15	32.70	30.96	32.57
3136	NYSE	CNX	Wed, Oct 12, 2011	32.48	33.11	32.41	32.48
3135	NYSE	CNX	Tue, Oct 11, 2011	31.35	32.30	31.07	32.07
3134	NYSE	CNX	Mon, Oct 10, 2011	31.05	31.86	30.97	31.86
3133	NYSE	CNX	Fri, Oct 7, 2011	31.04	31.33	29.57	30.04
3132	NYSE	CNX	Thu, Oct 6, 2011	30.09	31.18	29.35	30.79
3131	NYSE	CNX	Wed, Oct 5, 2011	28.66	30.08	28.58	29.91
3130	NYSE	CNX	Tue, Oct 4, 2011	25.70	28.73	25.49	28.72
3129	NYSE	CNX	Mon, Oct 3, 2011	27.74	27.88	26.25	26.44
3128	NYSE	CNX	Fri, Sep 30, 2011	28.58	29.48	28.13	28.30
3127	NYSE	CNX	Thu, Sep 29, 2011	30.40	30.50	28.33	29.21
3126	NYSE	CNX	Wed, Sep 28, 2011	32.63	32.64	29.68	29.71
3125	NYSE	CNX	Tue, Sep 27, 2011	32.03	33.34	31.45	31.65
3124	NYSE	CNX	Mon, Sep 26, 2011	28.95	31.11	28.13	31.00
3123	NYSE	CNX	Fri, Sep 23, 2011	28.38	29.30	27.74	28.43
3122	NYSE	CNX	Thu, Sep 22, 2011	30.98	31.17	28.49	28.91
3121	NYSE	CNX	Wed, Sep 21, 2011	33.01	33.55	31.61	31.63
3120	NYSE	CNX	Tue, Sep 20, 2011	35.32	35.56	33.50	33.67
3119	NYSE	CNX	Mon, Sep 19, 2011	34.87	35.62	34.61	35.19
3118	NYSE	CNX	Fri, Sep 16, 2011	36.24	36.45	35.46	35.93
3117	NYSE	CNX	Thu, Sep 15, 2011	35.98	36.24	35.09	36.03
3116	NYSE	CNX	Wed, Sep 14, 2011	35.57	35.91	34.73	35.43
3115	NYSE	CNX	Tue, Sep 13, 2011	36.04	36.22	35.02	35.43
3114	NYSE	CNX	Mon, Sep 12, 2011	35.36	36.47	34.90	36.06
3113	NYSE	CNX	Fri, Sep 9, 2011	36.01	36.65	35.18	35.97
3112	NYSE	CNX	Thu, Sep 8, 2011	37.74	38.27	36.52	36.62
3111	NYSE	CNX	Wed, Sep 7, 2011	37.88	38.48	37.44	38.00
3110	NYSE	CNX	Tue, Sep 6, 2011	35.57	36.47	35.06	36.41
3109	NYSE	CNX	Fri, Sep 2, 2011	36.67	37.67	36.31	37.35
3108	NYSE	CNX	Thu, Sep 1, 2011	38.31	38.81	37.79	37.86
3107	NYSE	CNX	Wed, Aug 31, 2011	38.37	38.98	37.67	38.08
3106	NYSE	CNX	Tue, Aug 30, 2011	36.99	38.27	36.72	37.93
3105	NYSE	CNX	Mon, Aug 29, 2011	36.87	37.43	36.50	37.30
3104	NYSE	CNX	Fri, Aug 26, 2011	35.38	36.33	34.36	36.21
3103	NYSE	CNX	Thu, Aug 25, 2011	35.77	36.38	35.04	35.72
3102	NYSE	CNX	Wed, Aug 24, 2011	35.01	35.78	34.14	35.70
3101	NYSE	CNX	Tue, Aug 23, 2011	34.16	35.16	33.45	35.11
3100	NYSE	CNX	Mon, Aug 22, 2011	36.07	36.32	33.75	33.88
3099	NYSE	CNX	Fri, Aug 19, 2011	34.70	36.62	34.62	34.79
3098	NYSE	CNX	Thu, Aug 18, 2011	37.38	37.56	34.91	35.52
3097	NYSE	CNX	Wed, Aug 17, 2011	35.12	35.92	34.96	35.38
3096	NYSE	CNX	Tue, Aug 16, 2011	35.02	35.48	34.30	34.78
3095	NYSE	CNX	Mon, Aug 15, 2011	34.26	35.45	34.26	35.34
3094	NYSE	CNX	Fri, Aug 12, 2011	34.47	35.18	33.65	33.85
3093	NYSE	CNX	Thu, Aug 11, 2011	32.79	34.39	32.04	33.95
3092	NYSE	CNX	Wed, Aug 10, 2011	31.84	33.66	31.02	32.00
3091	NYSE	CNX	Tue, Aug 9, 2011	31.75	32.77	29.82	32.65
3090	NYSE	CNX	Mon, Aug 8, 2011	33.09	33.86	30.58	30.80
3089	NYSE	CNX	Fri, Aug 5, 2011	36.86	37.35	33.73	34.69
3088	NYSE	CNX	Thu, Aug 4, 2011	40.40	40.50	35.74	36.37
3087	NYSE	CNX	Wed, Aug 3, 2011	41.68	41.99	40.24	41.30
3086	NYSE	CNX	Tue, Aug 2, 2011	42.92	43.53	41.57	41.57
3085	NYSE	CNX	Mon, Aug 1, 2011	45.50	45.52	43.10	43.45
3084	NYSE	CNX	Fri, Jul 29, 2011	44.21	45.45	43.56	44.71
3083	NYSE	CNX	Thu, Jul 28, 2011	42.80	45.57	42.57	44.60
3082	NYSE	CNX	Wed, Jul 27, 2011	44.39	44.76	43.44	44.13
3081	NYSE	CNX	Tue, Jul 26, 2011	45.04	45.72	44.46	44.57
3080	NYSE	CNX	Mon, Jul 25, 2011	44.90	45.83	44.77	45.27
3079	NYSE	CNX	Fri, Jul 22, 2011	45.37	45.75	45.04	45.72
3078	NYSE	CNX	Thu, Jul 21, 2011	45.44	45.89	45.27	45.40
3077	NYSE	CNX	Wed, Jul 20, 2011	45.29	45.33	44.62	45.18
3076	NYSE	CNX	Tue, Jul 19, 2011	45.00	45.63	44.41	45.11
3075	NYSE	CNX	Mon, Jul 18, 2011	44.01	45.27	42.98	44.66
3074	NYSE	CNX	Fri, Jul 15, 2011	42.79	43.92	42.79	43.66
3073	NYSE	CNX	Thu, Jul 14, 2011	42.12	43.05	41.83	42.45
3072	NYSE	CNX	Wed, Jul 13, 2011	40.48	41.18	40.42	40.64
3071	NYSE	CNX	Tue, Jul 12, 2011	40.39	40.90	40.07	40.09
3070	NYSE	CNX	Mon, Jul 11, 2011	41.11	41.39	40.34	40.66
3069	NYSE	CNX	Fri, Jul 8, 2011	41.58	42.46	41.48	41.91
3068	NYSE	CNX	Thu, Jul 7, 2011	41.40	42.53	41.40	42.45
3067	NYSE	CNX	Wed, Jul 6, 2011	40.34	40.91	39.86	40.83
3066	NYSE	CNX	Tue, Jul 5, 2011	40.42	40.63	40.01	40.34
3065	NYSE	CNX	Fri, Jul 1, 2011	40.38	40.49	39.81	40.32
3064	NYSE	CNX	Thu, Jun 30, 2011	40.24	40.95	40.09	40.44
3063	NYSE	CNX	Wed, Jun 29, 2011	40.04	40.90	39.64	40.05
3062	NYSE	CNX	Tue, Jun 28, 2011	39.58	40.50	39.51	39.99
3061	NYSE	CNX	Mon, Jun 27, 2011	38.93	39.57	38.68	39.31
3060	NYSE	CNX	Fri, Jun 24, 2011	39.67	40.01	38.92	39.09
3059	NYSE	CNX	Thu, Jun 23, 2011	39.14	39.77	38.38	39.71
3058	NYSE	CNX	Wed, Jun 22, 2011	39.95	40.54	38.52	39.89
3057	NYSE	CNX	Tue, Jun 21, 2011	38.83	40.29	38.83	40.18
3056	NYSE	CNX	Mon, Jun 20, 2011	38.43	38.84	38.03	38.46
3055	NYSE	CNX	Fri, Jun 17, 2011	38.75	38.83	37.89	38.25
3054	NYSE	CNX	Thu, Jun 16, 2011	38.68	39.19	37.68	38.28
3053	NYSE	CNX	Wed, Jun 15, 2011	39.74	39.86	38.41	38.74
3052	NYSE	CNX	Tue, Jun 14, 2011	39.94	41.00	39.94	40.28
3051	NYSE	CNX	Mon, Jun 13, 2011	40.94	41.18	38.81	39.33
3050	NYSE	CNX	Fri, Jun 10, 2011	41.22	41.75	40.70	40.73
3049	NYSE	CNX	Thu, Jun 9, 2011	41.08	41.67	41.05	41.66
3048	NYSE	CNX	Wed, Jun 8, 2011	41.09	41.45	40.54	40.82
3047	NYSE	CNX	Tue, Jun 7, 2011	41.45	41.84	40.92	41.06
3046	NYSE	CNX	Mon, Jun 6, 2011	42.03	42.48	40.78	40.93
3045	NYSE	CNX	Fri, Jun 3, 2011	41.05	42.71	41.00	41.91
3044	NYSE	CNX	Thu, Jun 2, 2011	41.71	42.64	41.49	41.84
3043	NYSE	CNX	Wed, Jun 1, 2011	42.75	43.20	41.48	41.67
3042	NYSE	CNX	Tue, May 31, 2011	42.92	43.60	42.01	42.76
3041	NYSE	CNX	Fri, May 27, 2011	41.70	42.63	41.70	42.33
3040	NYSE	CNX	Thu, May 26, 2011	41.03	41.65	40.89	41.62
3039	NYSE	CNX	Wed, May 25, 2011	39.96	41.46	39.89	41.30
3038	NYSE	CNX	Tue, May 24, 2011	40.18	41.20	39.94	40.18
3037	NYSE	CNX	Mon, May 23, 2011	39.89	40.64	39.42	39.68
3036	NYSE	CNX	Fri, May 20, 2011	40.51	41.00	39.84	40.87
3035	NYSE	CNX	Thu, May 19, 2011	40.98	41.31	40.15	40.63
3034	NYSE	CNX	Wed, May 18, 2011	40.63	41.34	39.94	41.00
3033	NYSE	CNX	Tue, May 17, 2011	39.40	40.50	39.29	40.39
3032	NYSE	CNX	Mon, May 16, 2011	40.03	40.74	39.34	39.80
3031	NYSE	CNX	Fri, May 13, 2011	39.90	39.92	39.01	39.43
3030	NYSE	CNX	Thu, May 12, 2011	39.69	40.51	38.98	39.93
3029	NYSE	CNX	Wed, May 11, 2011	41.34	41.49	39.49	39.77
3028	NYSE	CNX	Tue, May 10, 2011	42.05	42.05	41.03	41.50
3027	NYSE	CNX	Mon, May 9, 2011	41.25	42.12	41.15	41.91
3026	NYSE	CNX	Fri, May 6, 2011	41.28	42.48	40.49	40.98
3025	NYSE	CNX	Thu, May 5, 2011	42.08	42.40	40.51	40.87
3024	NYSE	CNX	Wed, May 4, 2011	43.46	43.71	42.31	42.56
3023	NYSE	CNX	Tue, May 3, 2011	44.90	44.90	43.17	43.59
3022	NYSE	CNX	Mon, May 2, 2011	45.52	46.15	45.04	45.18
3021	NYSE	CNX	Fri, Apr 29, 2011	44.16	45.93	44.16	45.12
3020	NYSE	CNX	Thu, Apr 28, 2011	42.30	44.39	42.01	44.28
3019	NYSE	CNX	Wed, Apr 27, 2011	42.49	42.65	41.59	42.53
3018	NYSE	CNX	Tue, Apr 26, 2011	42.61	43.00	42.12	42.53
3017	NYSE	CNX	Mon, Apr 25, 2011	42.88	42.91	42.09	42.40
3016	NYSE	CNX	Thu, Apr 21, 2011	42.20	42.98	42.14	42.76
3015	NYSE	CNX	Wed, Apr 20, 2011	41.57	42.29	41.07	41.92
3014	NYSE	CNX	Tue, Apr 19, 2011	41.24	41.43	40.21	40.70
3013	NYSE	CNX	Mon, Apr 18, 2011	41.71	41.90	40.91	41.30
3012	NYSE	CNX	Fri, Apr 15, 2011	42.52	42.66	41.85	42.40
3011	NYSE	CNX	Thu, Apr 14, 2011	41.83	42.59	41.46	41.94
3010	NYSE	CNX	Wed, Apr 13, 2011	41.91	42.64	41.42	42.08
3009	NYSE	CNX	Tue, Apr 12, 2011	41.58	41.61	40.39	40.78
3008	NYSE	CNX	Mon, Apr 11, 2011	43.80	43.99	41.80	41.99
3007	NYSE	CNX	Fri, Apr 8, 2011	43.59	44.10	43.26	43.81
3006	NYSE	CNX	Thu, Apr 7, 2011	42.52	43.57	42.48	43.26
3005	NYSE	CNX	Wed, Apr 6, 2011	44.11	44.21	42.37	42.51
3004	NYSE	CNX	Tue, Apr 5, 2011	43.59	44.31	43.47	43.82
3003	NYSE	CNX	Mon, Apr 4, 2011	44.61	45.12	43.75	44.15
3002	NYSE	CNX	Fri, Apr 1, 2011	45.29	45.69	43.91	44.31
3001	NYSE	CNX	Thu, Mar 31, 2011	44.56	45.95	44.56	44.73
3000	NYSE	CNX	Wed, Mar 30, 2011	44.56	45.11	44.13	44.46
2999	NYSE	CNX	Tue, Mar 29, 2011	44.38	44.46	43.41	44.00
2998	NYSE	CNX	Mon, Mar 28, 2011	45.91	46.40	44.35	44.38
2997	NYSE	CNX	Fri, Mar 25, 2011	46.36	46.86	45.87	46.27
2996	NYSE	CNX	Thu, Mar 24, 2011	46.57	46.61	45.35	46.28
2995	NYSE	CNX	Wed, Mar 23, 2011	44.97	46.44	44.91	46.25
2994	NYSE	CNX	Tue, Mar 22, 2011	45.48	45.63	44.36	44.89
2993	NYSE	CNX	Mon, Mar 21, 2011	45.90	46.07	44.91	45.61
2992	NYSE	CNX	Fri, Mar 18, 2011	46.80	46.98	44.29	44.98
2991	NYSE	CNX	Thu, Mar 17, 2011	44.68	46.28	43.93	46.15
2990	NYSE	CNX	Wed, Mar 16, 2011	43.41	44.98	42.89	43.69
2989	NYSE	CNX	Tue, Mar 15, 2011	40.99	43.10	40.37	42.96
2988	NYSE	CNX	Mon, Mar 14, 2011	41.37	42.54	41.17	42.43
2987	NYSE	CNX	Fri, Mar 11, 2011	39.58	40.87	39.52	40.54
2986	NYSE	CNX	Thu, Mar 10, 2011	41.08	41.20	39.80	39.89
2985	NYSE	CNX	Wed, Mar 9, 2011	42.22	42.57	41.31	41.70
2984	NYSE	CNX	Tue, Mar 8, 2011	43.01	43.31	41.67	42.43
2983	NYSE	CNX	Mon, Mar 7, 2011	44.17	44.19	41.93	42.41
2982	NYSE	CNX	Fri, Mar 4, 2011	43.81	44.23	43.23	43.77
2981	NYSE	CNX	Thu, Mar 3, 2011	42.95	44.07	42.83	43.95
2980	NYSE	CNX	Wed, Mar 2, 2011	41.29	42.75	40.95	42.52
2979	NYSE	CNX	Tue, Mar 1, 2011	42.44	42.76	41.13	41.30
2978	NYSE	CNX	Mon, Feb 28, 2011	41.70	42.41	41.51	42.30
2977	NYSE	CNX	Fri, Feb 25, 2011	40.87	41.57	40.39	41.55
2976	NYSE	CNX	Thu, Feb 24, 2011	40.26	41.20	39.97	40.74
2975	NYSE	CNX	Wed, Feb 23, 2011	37.83	40.64	37.83	40.54
2974	NYSE	CNX	Tue, Feb 22, 2011	37.92	39.23	37.88	37.94
2973	NYSE	CNX	Fri, Feb 18, 2011	39.12	39.20	38.02	38.28
2972	NYSE	CNX	Thu, Feb 17, 2011	39.12	39.45	38.68	39.03
2971	NYSE	CNX	Wed, Feb 16, 2011	38.69	39.40	38.34	39.29
2970	NYSE	CNX	Tue, Feb 15, 2011	39.37	39.65	38.38	38.55
2969	NYSE	CNX	Mon, Feb 14, 2011	39.29	39.94	38.90	39.54
2968	NYSE	CNX	Fri, Feb 11, 2011	39.84	39.92	38.78	39.20
2967	NYSE	CNX	Thu, Feb 10, 2011	39.27	40.44	39.27	40.32
2966	NYSE	CNX	Wed, Feb 9, 2011	41.15	41.50	39.59	39.80
2965	NYSE	CNX	Tue, Feb 8, 2011	40.46	41.26	39.96	41.20
2964	NYSE	CNX	Mon, Feb 7, 2011	41.21	41.58	40.02	40.26
2963	NYSE	CNX	Fri, Feb 4, 2011	41.57	41.86	40.58	41.15
2962	NYSE	CNX	Thu, Feb 3, 2011	41.78	41.78	40.21	41.45
2961	NYSE	CNX	Wed, Feb 2, 2011	42.57	43.37	41.86	41.89
2960	NYSE	CNX	Tue, Feb 1, 2011	41.89	43.06	41.62	42.80
2959	NYSE	CNX	Mon, Jan 31, 2011	40.23	41.77	40.23	41.45
2958	NYSE	CNX	Fri, Jan 28, 2011	40.30	40.48	39.24	39.98
2957	NYSE	CNX	Thu, Jan 27, 2011	41.50	42.00	40.12	40.41
2956	NYSE	CNX	Wed, Jan 26, 2011	42.02	43.12	41.95	42.97
2955	NYSE	CNX	Tue, Jan 25, 2011	42.08	42.57	40.64	41.84
2954	NYSE	CNX	Mon, Jan 24, 2011	41.80	42.53	41.51	42.19
2953	NYSE	CNX	Fri, Jan 21, 2011	42.68	43.20	41.83	41.90
2952	NYSE	CNX	Thu, Jan 20, 2011	41.39	42.37	40.66	42.18
2951	NYSE	CNX	Wed, Jan 19, 2011	42.70	42.79	41.42	41.64
2950	NYSE	CNX	Tue, Jan 18, 2011	43.16	43.34	42.54	42.73
2949	NYSE	CNX	Fri, Jan 14, 2011	44.53	44.62	42.98	43.16
2948	NYSE	CNX	Thu, Jan 13, 2011	44.83	45.12	43.61	45.09
2947	NYSE	CNX	Wed, Jan 12, 2011	44.93	45.04	43.41	45.04
2946	NYSE	CNX	Tue, Jan 11, 2011	42.91	44.58	42.91	44.24
2945	NYSE	CNX	Mon, Jan 10, 2011	42.39	42.76	41.79	42.57
2944	NYSE	CNX	Fri, Jan 7, 2011	42.05	42.51	41.29	42.45
2943	NYSE	CNX	Thu, Jan 6, 2011	43.03	43.12	41.91	42.06
2942	NYSE	CNX	Wed, Jan 5, 2011	42.10	43.14	41.68	42.79
2941	NYSE	CNX	Tue, Jan 4, 2011	43.06	43.30	41.65	42.28
2940	NYSE	CNX	Mon, Jan 3, 2011	41.58	43.01	41.42	42.68
2939	NYSE	CNX	Fri, Dec 31, 2010	40.62	40.84	40.42	40.65
2938	NYSE	CNX	Thu, Dec 30, 2010	40.39	41.16	40.39	40.71
2937	NYSE	CNX	Wed, Dec 29, 2010	39.38	41.03	39.37	40.61
2936	NYSE	CNX	Tue, Dec 28, 2010	38.96	39.39	38.87	39.29
2935	NYSE	CNX	Mon, Dec 27, 2010	38.72	38.97	38.54	38.91
2934	NYSE	CNX	Thu, Dec 23, 2010	38.45	39.39	38.45	38.99
2933	NYSE	CNX	Wed, Dec 22, 2010	38.15	38.55	38.10	38.50
2932	NYSE	CNX	Tue, Dec 21, 2010	37.20	38.14	37.01	38.03
2931	NYSE	CNX	Mon, Dec 20, 2010	36.40	37.16	36.12	36.89
2930	NYSE	CNX	Fri, Dec 17, 2010	35.87	36.29	35.68	35.79
2929	NYSE	CNX	Thu, Dec 16, 2010	36.12	36.14	35.31	35.87
2928	NYSE	CNX	Wed, Dec 15, 2010	35.81	36.12	35.54	35.60
2927	NYSE	CNX	Tue, Dec 14, 2010	36.17	36.42	35.66	35.87
2926	NYSE	CNX	Mon, Dec 13, 2010	37.12	37.42	36.29	36.32
2925	NYSE	CNX	Fri, Dec 10, 2010	36.85	37.07	36.50	36.69
2924	NYSE	CNX	Thu, Dec 9, 2010	36.97	37.16	36.17	36.71
2923	NYSE	CNX	Wed, Dec 8, 2010	37.26	37.58	36.35	36.65
2922	NYSE	CNX	Tue, Dec 7, 2010	38.99	39.19	37.18	37.28
2921	NYSE	CNX	Mon, Dec 6, 2010	37.68	38.61	37.68	38.32
2920	NYSE	CNX	Fri, Dec 3, 2010	36.87	38.04	36.87	37.88
2919	NYSE	CNX	Thu, Dec 2, 2010	36.62	37.42	36.37	37.06
2918	NYSE	CNX	Wed, Dec 1, 2010	36.15	37.12	36.10	36.44
2917	NYSE	CNX	Tue, Nov 30, 2010	35.15	35.52	34.86	35.00
2916	NYSE	CNX	Mon, Nov 29, 2010	34.83	35.76	34.56	35.70
2915	NYSE	CNX	Fri, Nov 26, 2010	34.96	35.21	34.80	34.96
2914	NYSE	CNX	Wed, Nov 24, 2010	34.95	35.52	34.90	35.41
2913	NYSE	CNX	Tue, Nov 23, 2010	34.71	34.99	34.35	34.67
2912	NYSE	CNX	Mon, Nov 22, 2010	35.20	35.47	34.31	35.42
2911	NYSE	CNX	Fri, Nov 19, 2010	34.20	35.57	33.57	35.51
2910	NYSE	CNX	Thu, Nov 18, 2010	34.14	34.77	34.08	34.24
2909	NYSE	CNX	Wed, Nov 17, 2010	33.25	34.22	33.06	33.49
2908	NYSE	CNX	Tue, Nov 16, 2010	34.73	34.76	32.87	33.25
2907	NYSE	CNX	Mon, Nov 15, 2010	36.17	36.27	34.89	34.96
2906	NYSE	CNX	Fri, Nov 12, 2010	35.77	35.97	35.33	35.45
2905	NYSE	CNX	Thu, Nov 11, 2010	34.91	36.84	34.79	36.48
2904	NYSE	CNX	Wed, Nov 10, 2010	34.57	35.25	33.88	35.16
2903	NYSE	CNX	Tue, Nov 9, 2010	34.68	36.28	34.41	34.57
2902	NYSE	CNX	Mon, Nov 8, 2010	32.71	34.39	32.53	33.96
2901	NYSE	CNX	Fri, Nov 5, 2010	32.18	32.89	32.07	32.78
2900	NYSE	CNX	Thu, Nov 4, 2010	31.51	32.40	31.31	32.07
2899	NYSE	CNX	Wed, Nov 3, 2010	30.69	30.89	30.15	30.74
2898	NYSE	CNX	Tue, Nov 2, 2010	31.01	31.07	30.36	30.59
2897	NYSE	CNX	Mon, Nov 1, 2010	30.96	31.43	30.63	30.79
2896	NYSE	CNX	Fri, Oct 29, 2010	31.64	31.64	30.26	30.66
2895	NYSE	CNX	Thu, Oct 28, 2010	32.34	32.41	31.68	32.05
2894	NYSE	CNX	Wed, Oct 27, 2010	31.88	32.00	31.41	31.89
2893	NYSE	CNX	Tue, Oct 26, 2010	31.88	32.46	31.70	32.40
2892	NYSE	CNX	Mon, Oct 25, 2010	32.83	33.30	32.09	32.14
2891	NYSE	CNX	Fri, Oct 22, 2010	32.45	32.65	32.12	32.55
2890	NYSE	CNX	Thu, Oct 21, 2010	32.95	33.38	32.01	32.29
2889	NYSE	CNX	Wed, Oct 20, 2010	32.22	33.10	32.13	32.85
2888	NYSE	CNX	Tue, Oct 19, 2010	32.81	33.43	31.79	32.11
2887	NYSE	CNX	Mon, Oct 18, 2010	33.40	33.74	33.06	33.65
2886	NYSE	CNX	Fri, Oct 15, 2010	33.74	33.78	32.86	33.53
2885	NYSE	CNX	Thu, Oct 14, 2010	33.66	34.42	33.11	33.45
2884	NYSE	CNX	Wed, Oct 13, 2010	33.30	33.61	33.08	33.47
2883	NYSE	CNX	Tue, Oct 12, 2010	32.99	33.04	32.23	32.92
2882	NYSE	CNX	Mon, Oct 11, 2010	32.88	33.38	32.88	33.03
2881	NYSE	CNX	Fri, Oct 8, 2010	32.32	33.12	32.32	32.87
2880	NYSE	CNX	Thu, Oct 7, 2010	33.09	33.12	31.88	32.28
2879	NYSE	CNX	Wed, Oct 6, 2010	32.11	33.56	32.11	32.77
2878	NYSE	CNX	Tue, Oct 5, 2010	31.78	32.40	31.50	32.10
2877	NYSE	CNX	Mon, Oct 4, 2010	31.79	31.94	30.94	31.34
2876	NYSE	CNX	Fri, Oct 1, 2010	31.25	32.05	31.19	31.95
2875	NYSE	CNX	Thu, Sep 30, 2010	31.15	31.61	30.42	30.83
2874	NYSE	CNX	Wed, Sep 29, 2010	29.99	30.84	29.87	30.74
2873	NYSE	CNX	Tue, Sep 28, 2010	30.10	30.15	29.23	30.06
2872	NYSE	CNX	Mon, Sep 27, 2010	30.43	30.60	29.94	30.06
2871	NYSE	CNX	Fri, Sep 24, 2010	30.21	30.52	30.02	30.36
2870	NYSE	CNX	Thu, Sep 23, 2010	29.40	30.19	29.34	29.76
2869	NYSE	CNX	Wed, Sep 22, 2010	29.52	30.40	29.52	29.83
2868	NYSE	CNX	Tue, Sep 21, 2010	29.44	29.79	29.14	29.55
2867	NYSE	CNX	Mon, Sep 20, 2010	29.16	29.63	28.75	29.44
2866	NYSE	CNX	Fri, Sep 17, 2010	29.48	29.60	28.71	29.03
2865	NYSE	CNX	Thu, Sep 16, 2010	28.26	29.65	28.25	29.43
2864	NYSE	CNX	Wed, Sep 15, 2010	28.43	28.46	28.05	28.36
2863	NYSE	CNX	Tue, Sep 14, 2010	28.86	29.15	28.42	28.69
2862	NYSE	CNX	Mon, Sep 13, 2010	29.20	29.34	28.78	29.00
2861	NYSE	CNX	Fri, Sep 10, 2010	28.88	29.28	28.66	28.73
2860	NYSE	CNX	Thu, Sep 9, 2010	29.19	29.26	28.45	28.76
2859	NYSE	CNX	Wed, Sep 8, 2010	28.36	29.09	28.25	28.72
2858	NYSE	CNX	Tue, Sep 7, 2010	28.28	28.53	27.87	28.25
2857	NYSE	CNX	Fri, Sep 3, 2010	28.85	28.87	28.27	28.54
2856	NYSE	CNX	Thu, Sep 2, 2010	28.17	28.30	27.64	28.28
2855	NYSE	CNX	Wed, Sep 1, 2010	27.53	28.22	27.28	28.15
2854	NYSE	CNX	Tue, Aug 31, 2010	26.45	27.38	26.38	26.86
2853	NYSE	CNX	Mon, Aug 30, 2010	27.25	27.38	26.59	26.61
2852	NYSE	CNX	Fri, Aug 27, 2010	26.21	27.42	26.16	27.34
2851	NYSE	CNX	Thu, Aug 26, 2010	27.00	27.11	25.92	26.03
2850	NYSE	CNX	Wed, Aug 25, 2010	27.17	27.24	25.96	26.82
2849	NYSE	CNX	Tue, Aug 24, 2010	27.61	27.89	27.17	27.32
2848	NYSE	CNX	Mon, Aug 23, 2010	28.98	29.00	28.18	28.22
2847	NYSE	CNX	Fri, Aug 20, 2010	28.42	28.53	27.94	28.45
2846	NYSE	CNX	Thu, Aug 19, 2010	29.52	29.81	28.44	28.67
2845	NYSE	CNX	Wed, Aug 18, 2010	30.28	30.28	29.32	29.46
2844	NYSE	CNX	Tue, Aug 17, 2010	30.31	30.57	29.85	30.29
2843	NYSE	CNX	Mon, Aug 16, 2010	30.08	30.58	29.81	30.08
2842	NYSE	CNX	Fri, Aug 13, 2010	30.47	31.12	30.26	30.29
2841	NYSE	CNX	Thu, Aug 12, 2010	30.06	31.20	29.94	30.51
2840	NYSE	CNX	Wed, Aug 11, 2010	31.03	31.19	30.27	30.56
2839	NYSE	CNX	Tue, Aug 10, 2010	31.75	32.14	31.09	31.90
2838	NYSE	CNX	Mon, Aug 9, 2010	32.77	33.06	32.06	32.38
2837	NYSE	CNX	Fri, Aug 6, 2010	31.84	32.81	31.67	32.45
2836	NYSE	CNX	Thu, Aug 5, 2010	32.35	32.61	31.95	32.48
2835	NYSE	CNX	Wed, Aug 4, 2010	32.25	32.82	31.69	32.68
2834	NYSE	CNX	Tue, Aug 3, 2010	32.24	32.73	31.95	32.26
2833	NYSE	CNX	Mon, Aug 2, 2010	32.03	32.53	31.75	32.36
2832	NYSE	CNX	Fri, Jul 30, 2010	30.11	31.49	30.09	31.26
2831	NYSE	CNX	Thu, Jul 29, 2010	30.94	31.27	30.03	30.67
2830	NYSE	CNX	Wed, Jul 28, 2010	31.90	32.60	31.75	32.20
2829	NYSE	CNX	Tue, Jul 27, 2010	32.96	33.05	31.41	31.96
2828	NYSE	CNX	Mon, Jul 26, 2010	32.55	32.96	32.14	32.68
2827	NYSE	CNX	Fri, Jul 23, 2010	32.65	33.22	31.94	32.55
2826	NYSE	CNX	Thu, Jul 22, 2010	31.87	32.96	31.82	32.71
2825	NYSE	CNX	Wed, Jul 21, 2010	31.44	32.19	31.04	31.42
2824	NYSE	CNX	Tue, Jul 20, 2010	28.89	31.31	28.88	31.14
2823	NYSE	CNX	Mon, Jul 19, 2010	29.43	29.84	28.88	29.46
2822	NYSE	CNX	Fri, Jul 16, 2010	30.32	30.41	29.13	29.27
2821	NYSE	CNX	Thu, Jul 15, 2010	30.52	30.58	29.73	30.49
2820	NYSE	CNX	Wed, Jul 14, 2010	30.72	31.07	30.30	30.59
2819	NYSE	CNX	Tue, Jul 13, 2010	31.19	31.40	30.70	30.93
2818	NYSE	CNX	Mon, Jul 12, 2010	30.79	31.24	30.29	30.65
2817	NYSE	CNX	Fri, Jul 9, 2010	30.29	31.33	29.96	30.94
2816	NYSE	CNX	Thu, Jul 8, 2010	30.49	30.61	29.48	30.41
2815	NYSE	CNX	Wed, Jul 7, 2010	28.34	30.03	28.31	30.01
2814	NYSE	CNX	Tue, Jul 6, 2010	28.87	29.30	27.88	28.24
2813	NYSE	CNX	Fri, Jul 2, 2010	28.58	28.70	27.62	27.88
2812	NYSE	CNX	Thu, Jul 1, 2010	28.75	29.21	27.17	28.38
2811	NYSE	CNX	Wed, Jun 30, 2010	28.82	29.45	27.96	28.16
2810	NYSE	CNX	Tue, Jun 29, 2010	29.46	29.61	28.38	28.66
2809	NYSE	CNX	Mon, Jun 28, 2010	31.33	31.33	30.16	30.28
2808	NYSE	CNX	Fri, Jun 25, 2010	30.90	31.56	30.25	31.17
2807	NYSE	CNX	Thu, Jun 24, 2010	31.25	31.83	30.61	30.80
2806	NYSE	CNX	Wed, Jun 23, 2010	30.79	31.67	30.59	31.34
2805	NYSE	CNX	Tue, Jun 22, 2010	32.76	32.84	30.82	31.03
2804	NYSE	CNX	Mon, Jun 21, 2010	33.75	34.00	32.23	32.63
2803	NYSE	CNX	Fri, Jun 18, 2010	32.20	32.70	31.73	32.62
2802	NYSE	CNX	Thu, Jun 17, 2010	33.30	33.30	31.79	32.25
2801	NYSE	CNX	Wed, Jun 16, 2010	33.19	33.47	32.65	33.02
2800	NYSE	CNX	Tue, Jun 15, 2010	33.19	33.82	32.90	33.55
2799	NYSE	CNX	Mon, Jun 14, 2010	33.06	33.34	32.52	32.61
2798	NYSE	CNX	Fri, Jun 11, 2010	31.48	32.45	31.48	32.43
2797	NYSE	CNX	Thu, Jun 10, 2010	31.19	32.23	31.04	32.18
2796	NYSE	CNX	Wed, Jun 9, 2010	30.93	31.44	29.80	30.01
2795	NYSE	CNX	Tue, Jun 8, 2010	29.03	30.59	29.00	30.48
2794	NYSE	CNX	Mon, Jun 7, 2010	29.53	30.19	28.72	28.84
2793	NYSE	CNX	Fri, Jun 4, 2010	30.38	31.37	29.06	29.31
2792	NYSE	CNX	Thu, Jun 3, 2010	30.87	31.71	29.67	31.64
2791	NYSE	CNX	Wed, Jun 2, 2010	29.08	30.94	28.97	30.94
2790	NYSE	CNX	Tue, Jun 1, 2010	29.94	30.46	28.54	28.54
2789	NYSE	CNX	Fri, May 28, 2010	31.00	31.42	30.13	30.43
2788	NYSE	CNX	Thu, May 27, 2010	30.24	30.97	29.85	30.94
2787	NYSE	CNX	Wed, May 26, 2010	30.01	30.32	29.05	29.24
2786	NYSE	CNX	Tue, May 25, 2010	27.12	29.10	26.93	29.03
2785	NYSE	CNX	Mon, May 24, 2010	29.49	29.77	28.28	28.33
2784	NYSE	CNX	Fri, May 21, 2010	26.97	29.94	26.97	29.59
2783	NYSE	CNX	Thu, May 20, 2010	28.90	29.17	27.69	28.13
2782	NYSE	CNX	Wed, May 19, 2010	30.72	31.35	29.43	30.06
2781	NYSE	CNX	Tue, May 18, 2010	33.02	33.36	31.09	31.34
2780	NYSE	CNX	Mon, May 17, 2010	33.40	33.60	31.36	32.32
2779	NYSE	CNX	Fri, May 14, 2010	33.94	34.06	32.95	33.54
2778	NYSE	CNX	Thu, May 13, 2010	34.21	35.01	33.78	34.30
2777	NYSE	CNX	Wed, May 12, 2010	33.05	34.49	32.97	34.27
2776	NYSE	CNX	Tue, May 11, 2010	34.11	34.56	32.65	32.78
2775	NYSE	CNX	Mon, May 10, 2010	33.84	34.80	33.78	34.78
2774	NYSE	CNX	Fri, May 7, 2010	32.33	33.57	31.44	31.98
2773	NYSE	CNX	Thu, May 6, 2010	33.86	34.63	30.59	32.82
2772	NYSE	CNX	Wed, May 5, 2010	33.99	35.22	33.16	34.34
2771	NYSE	CNX	Tue, May 4, 2010	36.24	36.35	34.76	35.25
2770	NYSE	CNX	Mon, May 3, 2010	37.58	37.63	35.71	37.16
2769	NYSE	CNX	Fri, Apr 30, 2010	37.90	38.23	36.87	37.27
2768	NYSE	CNX	Thu, Apr 29, 2010	38.67	38.98	36.98	37.50
2767	NYSE	CNX	Wed, Apr 28, 2010	36.36	37.02	35.87	36.78
2766	NYSE	CNX	Tue, Apr 27, 2010	37.24	37.60	36.10	36.15
2765	NYSE	CNX	Mon, Apr 26, 2010	37.74	37.95	36.99	37.77
2764	NYSE	CNX	Fri, Apr 23, 2010	36.48	37.53	36.03	37.53
2763	NYSE	CNX	Thu, Apr 22, 2010	35.41	36.54	35.16	36.37
2762	NYSE	CNX	Wed, Apr 21, 2010	35.78	36.32	35.11	35.99
2761	NYSE	CNX	Tue, Apr 20, 2010	36.09	36.33	35.57	35.72
2760	NYSE	CNX	Mon, Apr 19, 2010	35.36	35.70	34.17	35.62
2759	NYSE	CNX	Fri, Apr 16, 2010	36.78	36.78	35.39	35.59
2758	NYSE	CNX	Thu, Apr 15, 2010	37.83	38.00	36.77	37.02
2757	NYSE	CNX	Wed, Apr 14, 2010	38.46	38.63	36.89	37.65
2756	NYSE	CNX	Tue, Apr 13, 2010	38.53	38.73	37.86	38.09
2755	NYSE	CNX	Mon, Apr 12, 2010	38.18	39.15	38.00	38.58
2754	NYSE	CNX	Fri, Apr 9, 2010	38.36	38.78	37.89	38.29
2753	NYSE	CNX	Thu, Apr 8, 2010	37.18	37.52	36.70	37.51
2752	NYSE	CNX	Wed, Apr 7, 2010	38.23	38.53	37.24	37.70
2751	NYSE	CNX	Tue, Apr 6, 2010	37.83	38.47	37.30	38.32
2750	NYSE	CNX	Mon, Apr 5, 2010	36.72	37.81	36.72	37.76
2749	NYSE	CNX	Thu, Apr 1, 2010	36.07	36.91	35.67	36.65
2748	NYSE	CNX	Wed, Mar 31, 2010	35.31	36.08	35.26	35.58
2747	NYSE	CNX	Tue, Mar 30, 2010	35.82	35.86	34.87	35.26
2746	NYSE	CNX	Mon, Mar 29, 2010	35.80	36.19	35.48	35.58
2745	NYSE	CNX	Fri, Mar 26, 2010	35.39	35.90	35.07	35.45
2744	NYSE	CNX	Thu, Mar 25, 2010	38.23	38.35	35.75	35.84
2743	NYSE	CNX	Wed, Mar 24, 2010	37.84	38.63	37.55	38.12
2742	NYSE	CNX	Tue, Mar 23, 2010	37.73	37.90	37.04	37.43
2741	NYSE	CNX	Mon, Mar 22, 2010	37.31	37.58	36.02	37.28
2740	NYSE	CNX	Fri, Mar 19, 2010	39.66	40.17	37.91	37.99
2739	NYSE	CNX	Thu, Mar 18, 2010	40.57	41.12	39.35	39.56
2738	NYSE	CNX	Wed, Mar 17, 2010	41.01	41.85	40.34	40.52
2737	NYSE	CNX	Tue, Mar 16, 2010	41.15	41.23	39.78	40.61
2736	NYSE	CNX	Mon, Mar 15, 2010	42.37	42.53	40.46	40.74
2735	NYSE	CNX	Fri, Mar 12, 2010	45.38	45.87	44.99	45.32
2734	NYSE	CNX	Thu, Mar 11, 2010	44.45	45.40	44.23	44.98
2733	NYSE	CNX	Wed, Mar 10, 2010	44.65	45.29	44.20	44.77
2732	NYSE	CNX	Tue, Mar 9, 2010	44.26	44.83	43.84	44.41
2731	NYSE	CNX	Mon, Mar 8, 2010	45.95	46.20	44.44	44.80
2730	NYSE	CNX	Fri, Mar 5, 2010	44.82	46.15	44.43	45.92
2729	NYSE	CNX	Thu, Mar 4, 2010	44.99	45.35	43.74	44.25
2728	NYSE	CNX	Wed, Mar 3, 2010	45.09	45.76	44.80	45.01
2727	NYSE	CNX	Tue, Mar 2, 2010	43.88	45.71	43.84	44.91
2726	NYSE	CNX	Mon, Mar 1, 2010	42.69	43.73	42.30	43.61
2725	NYSE	CNX	Fri, Feb 26, 2010	41.05	42.20	40.69	42.00
2724	NYSE	CNX	Thu, Feb 25, 2010	38.80	41.50	38.39	41.37
2723	NYSE	CNX	Wed, Feb 24, 2010	39.51	40.47	39.40	40.19
2722	NYSE	CNX	Tue, Feb 23, 2010	41.44	41.62	39.27	39.34
2721	NYSE	CNX	Mon, Feb 22, 2010	42.03	42.54	41.46	41.65
2720	NYSE	CNX	Fri, Feb 19, 2010	40.96	42.12	40.92	41.63
2719	NYSE	CNX	Thu, Feb 18, 2010	41.49	42.10	40.90	41.43
2718	NYSE	CNX	Wed, Feb 17, 2010	42.32	42.47	41.00	41.81
2717	NYSE	CNX	Tue, Feb 16, 2010	42.10	42.34	41.76	42.12
2716	NYSE	CNX	Fri, Feb 12, 2010	39.61	41.24	38.88	41.17
2715	NYSE	CNX	Thu, Feb 11, 2010	38.45	40.74	38.40	40.44
2714	NYSE	CNX	Wed, Feb 10, 2010	38.71	39.16	37.14	38.20
2713	NYSE	CNX	Tue, Feb 9, 2010	38.14	39.69	37.98	38.82
2712	NYSE	CNX	Mon, Feb 8, 2010	38.58	38.80	37.14	37.18
2711	NYSE	CNX	Fri, Feb 5, 2010	37.65	38.51	36.68	38.41
2710	NYSE	CNX	Thu, Feb 4, 2010	40.30	40.43	37.58	37.80
2709	NYSE	CNX	Wed, Feb 3, 2010	41.76	42.52	40.68	40.99
2708	NYSE	CNX	Tue, Feb 2, 2010	41.91	42.05	40.65	41.77
2707	NYSE	CNX	Mon, Feb 1, 2010	39.56	41.76	39.09	41.68
2706	NYSE	CNX	Fri, Jan 29, 2010	41.63	42.40	38.44	38.88
2705	NYSE	CNX	Thu, Jan 28, 2010	42.41	42.84	40.18	41.15
2704	NYSE	CNX	Wed, Jan 27, 2010	41.51	42.20	39.78	41.73
2703	NYSE	CNX	Tue, Jan 26, 2010	40.87	42.93	40.39	41.71
2702	NYSE	CNX	Mon, Jan 25, 2010	41.77	42.35	41.38	41.62
2701	NYSE	CNX	Fri, Jan 22, 2010	42.54	43.09	40.70	41.00
2700	NYSE	CNX	Thu, Jan 21, 2010	42.86	43.39	41.35	41.50
2699	NYSE	CNX	Wed, Jan 20, 2010	43.95	44.13	42.92	44.05
2698	NYSE	CNX	Tue, Jan 19, 2010	43.96	44.78	43.79	44.72
2697	NYSE	CNX	Fri, Jan 15, 2010	44.81	45.15	43.63	44.12
2696	NYSE	CNX	Thu, Jan 14, 2010	45.53	45.93	44.79	44.89
2695	NYSE	CNX	Wed, Jan 13, 2010	45.75	45.82	44.16	45.48
2694	NYSE	CNX	Tue, Jan 12, 2010	45.22	45.83	44.72	45.29
2693	NYSE	CNX	Mon, Jan 11, 2010	48.24	48.38	45.63	45.97
2692	NYSE	CNX	Fri, Jan 8, 2010	45.92	47.13	45.44	46.88
2691	NYSE	CNX	Thu, Jan 7, 2010	46.71	46.71	45.45	46.26
2690	NYSE	CNX	Wed, Jan 6, 2010	45.93	47.26	45.64	46.99
2689	NYSE	CNX	Tue, Jan 5, 2010	44.21	46.17	44.17	45.48
2688	NYSE	CNX	Mon, Jan 4, 2010	42.77	44.60	42.62	44.16
2687	NYSE	CNX	Thu, Dec 31, 2009	42.10	42.44	41.54	41.54
2686	NYSE	CNX	Wed, Dec 30, 2009	42.10	42.43	41.75	42.17
2685	NYSE	CNX	Tue, Dec 29, 2009	43.92	44.02	42.30	42.60
2684	NYSE	CNX	Mon, Dec 28, 2009	44.42	44.62	43.31	43.65
2683	NYSE	CNX	Thu, Dec 24, 2009	44.14	44.44	43.59	43.92
2682	NYSE	CNX	Wed, Dec 23, 2009	41.62	44.33	41.62	44.10
2681	NYSE	CNX	Tue, Dec 22, 2009	40.54	42.11	40.53	42.02
2680	NYSE	CNX	Mon, Dec 21, 2009	40.09	41.00	39.88	40.39
2679	NYSE	CNX	Fri, Dec 18, 2009	38.84	39.69	38.84	39.60
2678	NYSE	CNX	Thu, Dec 17, 2009	38.44	38.78	37.77	38.43
2677	NYSE	CNX	Wed, Dec 16, 2009	38.83	39.51	38.38	38.80
2676	NYSE	CNX	Tue, Dec 15, 2009	37.14	38.59	37.12	38.32
2675	NYSE	CNX	Mon, Dec 14, 2009	37.28	37.86	37.28	37.58
2674	NYSE	CNX	Fri, Dec 11, 2009	37.52	37.76	36.49	36.77
2673	NYSE	CNX	Thu, Dec 10, 2009	37.12	37.90	37.03	37.40
2672	NYSE	CNX	Wed, Dec 9, 2009	36.23	37.17	35.87	36.97
2671	NYSE	CNX	Tue, Dec 8, 2009	35.92	36.58	35.45	36.06
2670	NYSE	CNX	Mon, Dec 7, 2009	36.35	37.38	36.23	36.43
2669	NYSE	CNX	Fri, Dec 4, 2009	38.11	39.18	35.82	36.50
2668	NYSE	CNX	Thu, Dec 3, 2009	38.67	38.92	37.44	37.48
2667	NYSE	CNX	Wed, Dec 2, 2009	39.30	39.63	38.33	38.62
2666	NYSE	CNX	Tue, Dec 1, 2009	38.80	39.62	38.64	39.17
2665	NYSE	CNX	Mon, Nov 30, 2009	38.03	38.92	37.79	38.30
2664	NYSE	CNX	Fri, Nov 27, 2009	37.75	38.53	37.08	38.28
2663	NYSE	CNX	Wed, Nov 25, 2009	39.02	39.94	38.36	39.59
2662	NYSE	CNX	Tue, Nov 24, 2009	37.58	38.83	37.42	38.61
2661	NYSE	CNX	Mon, Nov 23, 2009	39.33	40.05	37.07	37.78
2660	NYSE	CNX	Fri, Nov 20, 2009	39.32	39.34	37.49	38.37
2659	NYSE	CNX	Thu, Nov 19, 2009	40.32	40.79	39.17	39.66
2658	NYSE	CNX	Wed, Nov 18, 2009	41.70	42.11	40.82	41.30
2657	NYSE	CNX	Tue, Nov 17, 2009	40.30	41.61	40.09	41.48
2656	NYSE	CNX	Mon, Nov 16, 2009	39.60	41.32	39.59	40.71
2655	NYSE	CNX	Fri, Nov 13, 2009	39.09	39.68	38.63	39.07
2654	NYSE	CNX	Thu, Nov 12, 2009	40.28	40.60	38.72	39.14
2653	NYSE	CNX	Wed, Nov 11, 2009	40.96	41.88	40.35	40.49
2652	NYSE	CNX	Tue, Nov 10, 2009	39.52	40.61	39.50	40.45
2651	NYSE	CNX	Mon, Nov 9, 2009	38.59	39.87	38.49	39.79
2650	NYSE	CNX	Fri, Nov 6, 2009	37.51	38.87	37.12	37.92
2649	NYSE	CNX	Thu, Nov 5, 2009	37.48	38.39	37.25	38.15
2648	NYSE	CNX	Wed, Nov 4, 2009	37.40	37.93	36.93	37.12
2647	NYSE	CNX	Tue, Nov 3, 2009	35.49	37.48	35.18	36.86
2646	NYSE	CNX	Mon, Nov 2, 2009	36.18	37.02	35.26	36.16
2645	NYSE	CNX	Fri, Oct 30, 2009	38.45	38.45	35.58	35.71
2644	NYSE	CNX	Thu, Oct 29, 2009	37.53	38.69	37.33	38.21
2643	NYSE	CNX	Wed, Oct 28, 2009	38.06	38.08	36.34	36.53
2642	NYSE	CNX	Tue, Oct 27, 2009	38.93	39.44	38.22	38.41
2641	NYSE	CNX	Mon, Oct 26, 2009	39.71	41.45	38.58	38.73
2640	NYSE	CNX	Fri, Oct 23, 2009	40.86	41.45	39.29	39.55
2639	NYSE	CNX	Thu, Oct 22, 2009	41.24	41.57	39.75	40.87
2638	NYSE	CNX	Wed, Oct 21, 2009	42.08	44.24	41.85	42.60
2637	NYSE	CNX	Tue, Oct 20, 2009	43.41	43.64	41.06	42.34
2636	NYSE	CNX	Mon, Oct 19, 2009	41.32	43.42	41.07	42.60
2635	NYSE	CNX	Fri, Oct 16, 2009	41.67	42.19	41.05	41.41
2634	NYSE	CNX	Thu, Oct 15, 2009	42.15	42.67	41.62	42.55
2633	NYSE	CNX	Wed, Oct 14, 2009	42.60	42.84	42.14	42.58
2632	NYSE	CNX	Tue, Oct 13, 2009	41.43	41.99	40.25	41.75
2631	NYSE	CNX	Mon, Oct 12, 2009	41.68	42.75	41.12	41.47
2630	NYSE	CNX	Fri, Oct 9, 2009	40.89	41.44	40.09	41.00
2629	NYSE	CNX	Thu, Oct 8, 2009	40.04	41.67	40.04	41.30
2628	NYSE	CNX	Wed, Oct 7, 2009	39.80	40.39	38.63	39.62
2627	NYSE	CNX	Tue, Oct 6, 2009	38.08	40.18	37.88	39.66
2626	NYSE	CNX	Mon, Oct 5, 2009	36.39	38.23	36.28	37.97
2625	NYSE	CNX	Fri, Oct 2, 2009	35.43	36.80	35.23	35.90
2624	NYSE	CNX	Thu, Oct 1, 2009	37.26	37.74	36.02	36.10
2623	NYSE	CNX	Wed, Sep 30, 2009	38.25	38.46	36.62	37.63
2622	NYSE	CNX	Tue, Sep 29, 2009	37.93	38.47	37.13	37.80
2621	NYSE	CNX	Mon, Sep 28, 2009	37.10	38.18	36.58	38.13
2620	NYSE	CNX	Fri, Sep 25, 2009	36.51	37.71	36.32	36.94
2619	NYSE	CNX	Thu, Sep 24, 2009	39.59	39.59	37.22	37.85
2618	NYSE	CNX	Wed, Sep 23, 2009	40.06	40.45	38.67	39.11
2617	NYSE	CNX	Tue, Sep 22, 2009	40.11	41.57	39.92	41.10
2616	NYSE	CNX	Mon, Sep 21, 2009	38.22	39.54	37.48	39.19
2615	NYSE	CNX	Fri, Sep 18, 2009	39.04	39.13	37.85	38.93
2614	NYSE	CNX	Thu, Sep 17, 2009	39.91	40.63	38.37	38.68
2613	NYSE	CNX	Wed, Sep 16, 2009	38.18	40.83	38.13	40.09
2612	NYSE	CNX	Tue, Sep 15, 2009	36.09	38.09	35.91	37.84
2611	NYSE	CNX	Mon, Sep 14, 2009	33.79	36.28	33.79	36.22
2610	NYSE	CNX	Fri, Sep 11, 2009	35.17	35.74	34.17	34.50
2609	NYSE	CNX	Thu, Sep 10, 2009	34.37	35.04	33.64	34.86
2608	NYSE	CNX	Wed, Sep 9, 2009	33.81	34.40	33.11	34.29
2607	NYSE	CNX	Tue, Sep 8, 2009	33.15	33.96	33.07	33.66
2606	NYSE	CNX	Fri, Sep 4, 2009	30.78	32.41	30.54	32.30
2605	NYSE	CNX	Thu, Sep 3, 2009	30.59	31.12	30.46	30.95
2604	NYSE	CNX	Wed, Sep 2, 2009	30.35	30.77	29.89	30.17
2603	NYSE	CNX	Tue, Sep 1, 2009	31.27	32.17	30.26	30.42
2602	NYSE	CNX	Mon, Aug 31, 2009	31.78	31.78	30.86	31.20
2601	NYSE	CNX	Fri, Aug 28, 2009	32.80	33.07	31.95	32.39
2600	NYSE	CNX	Thu, Aug 27, 2009	32.40	32.60	30.79	32.10
2599	NYSE	CNX	Wed, Aug 26, 2009	32.95	33.10	32.18	32.71
2598	NYSE	CNX	Tue, Aug 25, 2009	34.64	34.96	33.02	33.21
2597	NYSE	CNX	Mon, Aug 24, 2009	34.52	35.09	33.90	34.14
2596	NYSE	CNX	Fri, Aug 21, 2009	33.06	33.89	32.82	33.74
2595	NYSE	CNX	Thu, Aug 20, 2009	32.24	33.00	32.09	32.41
2594	NYSE	CNX	Wed, Aug 19, 2009	31.47	32.75	30.94	32.40
2593	NYSE	CNX	Tue, Aug 18, 2009	32.02	32.41	31.87	32.07
2592	NYSE	CNX	Mon, Aug 17, 2009	32.29	32.39	31.43	31.82
2591	NYSE	CNX	Fri, Aug 14, 2009	34.71	34.71	33.16	33.56
2590	NYSE	CNX	Thu, Aug 13, 2009	32.86	34.53	32.61	34.51
2589	NYSE	CNX	Wed, Aug 12, 2009	31.45	32.47	31.12	32.16
2588	NYSE	CNX	Tue, Aug 11, 2009	31.73	31.95	31.29	31.59
2587	NYSE	CNX	Mon, Aug 10, 2009	31.69	32.55	31.36	31.95
2586	NYSE	CNX	Fri, Aug 7, 2009	31.49	32.28	30.67	31.80
2585	NYSE	CNX	Thu, Aug 6, 2009	30.88	31.28	30.34	30.82
2584	NYSE	CNX	Wed, Aug 5, 2009	31.24	31.24	30.29	30.74
2583	NYSE	CNX	Tue, Aug 4, 2009	30.59	31.67	30.49	31.02
2582	NYSE	CNX	Mon, Aug 3, 2009	30.81	31.66	30.42	31.18
2581	NYSE	CNX	Fri, Jul 31, 2009	28.98	29.80	28.37	29.63
2580	NYSE	CNX	Thu, Jul 30, 2009	28.21	29.18	27.94	28.57
2579	NYSE	CNX	Wed, Jul 29, 2009	28.24	28.33	27.29	27.94
2578	NYSE	CNX	Tue, Jul 28, 2009	28.50	29.26	28.12	28.87
2577	NYSE	CNX	Mon, Jul 27, 2009	28.74	29.36	28.43	29.04
2576	NYSE	CNX	Fri, Jul 24, 2009	28.08	28.98	27.98	28.95
2575	NYSE	CNX	Thu, Jul 23, 2009	27.24	28.43	27.17	28.30
2574	NYSE	CNX	Wed, Jul 22, 2009	27.16	27.57	26.90	27.24
2573	NYSE	CNX	Tue, Jul 21, 2009	29.84	30.00	27.10	27.83
2572	NYSE	CNX	Mon, Jul 20, 2009	28.73	29.42	28.68	29.29
2571	NYSE	CNX	Fri, Jul 17, 2009	27.62	28.63	27.12	28.08
2570	NYSE	CNX	Thu, Jul 16, 2009	26.25	28.15	26.15	27.90
2569	NYSE	CNX	Wed, Jul 15, 2009	25.70	26.64	25.54	26.52
2568	NYSE	CNX	Tue, Jul 14, 2009	25.81	25.92	24.56	24.90
2567	NYSE	CNX	Mon, Jul 13, 2009	24.96	25.36	24.01	25.36
2566	NYSE	CNX	Fri, Jul 10, 2009	24.81	25.17	24.37	24.86
2565	NYSE	CNX	Thu, Jul 9, 2009	25.30	25.97	25.00	25.34
2564	NYSE	CNX	Wed, Jul 8, 2009	24.86	25.77	23.85	24.85
2563	NYSE	CNX	Tue, Jul 7, 2009	25.26	25.81	24.76	24.81
2562	NYSE	CNX	Mon, Jul 6, 2009	25.51	25.73	24.64	25.23
2561	NYSE	CNX	Thu, Jul 2, 2009	27.63	28.25	26.19	26.19
2560	NYSE	CNX	Wed, Jul 1, 2009	29.11	29.53	28.15	28.25
2559	NYSE	CNX	Tue, Jun 30, 2009	29.01	29.63	27.95	28.33
2558	NYSE	CNX	Mon, Jun 29, 2009	29.35	29.82	28.88	28.99
2557	NYSE	CNX	Fri, Jun 26, 2009	29.63	29.88	28.79	29.08
2556	NYSE	CNX	Thu, Jun 25, 2009	28.27	30.05	28.23	29.89
2555	NYSE	CNX	Wed, Jun 24, 2009	29.26	29.78	28.15	28.46
2554	NYSE	CNX	Tue, Jun 23, 2009	27.73	29.15	27.72	28.81
2553	NYSE	CNX	Mon, Jun 22, 2009	30.01	30.01	27.52	27.54
2552	NYSE	CNX	Fri, Jun 19, 2009	31.28	31.65	30.54	30.72
2551	NYSE	CNX	Thu, Jun 18, 2009	30.54	31.15	29.85	30.44
2550	NYSE	CNX	Wed, Jun 17, 2009	30.98	31.39	29.72	30.49
2549	NYSE	CNX	Tue, Jun 16, 2009	33.44	33.61	31.12	31.23
2548	NYSE	CNX	Mon, Jun 15, 2009	33.43	33.84	32.11	32.70
2547	NYSE	CNX	Fri, Jun 12, 2009	34.92	35.41	34.20	34.87
2546	NYSE	CNX	Thu, Jun 11, 2009	34.69	36.63	34.31	35.71
2545	NYSE	CNX	Wed, Jun 10, 2009	35.70	35.99	33.92	34.66
2544	NYSE	CNX	Tue, Jun 9, 2009	34.34	35.34	33.92	34.96
2543	NYSE	CNX	Mon, Jun 8, 2009	33.44	33.80	32.49	33.43
2542	NYSE	CNX	Fri, Jun 5, 2009	35.43	35.61	33.52	33.73
2541	NYSE	CNX	Thu, Jun 4, 2009	34.31	34.91	33.60	34.58
2540	NYSE	CNX	Wed, Jun 3, 2009	34.97	35.01	32.60	33.50
2539	NYSE	CNX	Tue, Jun 2, 2009	36.01	36.74	34.81	35.37
2538	NYSE	CNX	Mon, Jun 1, 2009	35.50	36.81	35.50	36.34
2537	NYSE	CNX	Fri, May 29, 2009	34.41	35.22	33.47	34.33
2536	NYSE	CNX	Thu, May 28, 2009	33.15	34.11	32.51	33.76
2535	NYSE	CNX	Wed, May 27, 2009	32.71	34.16	32.45	32.54
2534	NYSE	CNX	Tue, May 26, 2009	30.43	32.65	30.14	32.43
2533	NYSE	CNX	Fri, May 22, 2009	31.70	32.36	30.89	31.34
2532	NYSE	CNX	Thu, May 21, 2009	32.39	32.51	30.48	30.89
2531	NYSE	CNX	Wed, May 20, 2009	33.12	35.28	32.88	33.19
2530	NYSE	CNX	Tue, May 19, 2009	31.28	33.73	30.86	32.60
2529	NYSE	CNX	Mon, May 18, 2009	29.36	31.54	29.07	31.47
2528	NYSE	CNX	Fri, May 15, 2009	29.52	30.56	28.40	28.68
2527	NYSE	CNX	Thu, May 14, 2009	28.74	30.33	28.01	29.89
2526	NYSE	CNX	Wed, May 13, 2009	30.64	31.06	28.76	29.14
2525	NYSE	CNX	Tue, May 12, 2009	32.44	33.12	30.15	31.59
2524	NYSE	CNX	Mon, May 11, 2009	31.73	32.26	30.75	31.17
2523	NYSE	CNX	Fri, May 8, 2009	31.10	33.30	31.10	33.30
2522	NYSE	CNX	Thu, May 7, 2009	33.37	33.70	30.55	31.13
2521	NYSE	CNX	Wed, May 6, 2009	31.55	32.95	31.19	32.40
2520	NYSE	CNX	Tue, May 5, 2009	31.64	31.70	29.57	30.69
2519	NYSE	CNX	Mon, May 4, 2009	28.48	31.59	28.21	31.44
2518	NYSE	CNX	Fri, May 1, 2009	26.24	28.78	26.21	28.04
2517	NYSE	CNX	Thu, Apr 30, 2009	27.38	27.52	25.61	26.09
2516	NYSE	CNX	Wed, Apr 29, 2009	25.00	27.15	25.00	26.77
2515	NYSE	CNX	Tue, Apr 28, 2009	24.15	24.80	24.15	24.51
2514	NYSE	CNX	Mon, Apr 27, 2009	24.66	25.21	24.29	24.69
2513	NYSE	CNX	Fri, Apr 24, 2009	24.39	26.68	23.94	25.41
2512	NYSE	CNX	Thu, Apr 23, 2009	23.15	25.13	22.72	24.34
2511	NYSE	CNX	Wed, Apr 22, 2009	21.03	22.45	20.88	21.60
2510	NYSE	CNX	Tue, Apr 21, 2009	20.28	21.61	20.03	21.30
2509	NYSE	CNX	Mon, Apr 20, 2009	21.40	21.59	20.46	20.49
2508	NYSE	CNX	Fri, Apr 17, 2009	22.43	22.80	21.99	22.10
2507	NYSE	CNX	Thu, Apr 16, 2009	22.84	23.20	22.10	22.40
2506	NYSE	CNX	Wed, Apr 15, 2009	22.04	22.65	21.59	22.62
2505	NYSE	CNX	Tue, Apr 14, 2009	22.70	24.16	22.45	23.24
2504	NYSE	CNX	Mon, Apr 13, 2009	22.04	23.17	21.48	22.80
2503	NYSE	CNX	Thu, Apr 9, 2009	22.60	23.08	22.33	22.56
2502	NYSE	CNX	Wed, Apr 8, 2009	21.54	22.14	21.09	21.72
2501	NYSE	CNX	Tue, Apr 7, 2009	22.12	22.35	21.17	21.48
2500	NYSE	CNX	Mon, Apr 6, 2009	23.10	23.27	22.30	22.88
2499	NYSE	CNX	Fri, Apr 3, 2009	23.39	24.18	23.07	23.58
2498	NYSE	CNX	Thu, Apr 2, 2009	23.07	23.75	22.65	23.35
2497	NYSE	CNX	Wed, Apr 1, 2009	20.67	22.19	20.18	21.95
2496	NYSE	CNX	Tue, Mar 31, 2009	21.79	22.00	20.90	21.05
2495	NYSE	CNX	Mon, Mar 30, 2009	22.72	22.77	20.90	21.43
2494	NYSE	CNX	Fri, Mar 27, 2009	24.10	24.31	23.30	23.56
2493	NYSE	CNX	Thu, Mar 26, 2009	24.81	25.23	23.98	24.71
2492	NYSE	CNX	Wed, Mar 25, 2009	25.17	25.70	23.40	24.13
2491	NYSE	CNX	Tue, Mar 24, 2009	25.31	25.65	24.48	25.11
2490	NYSE	CNX	Mon, Mar 23, 2009	25.31	26.07	23.81	25.90
2489	NYSE	CNX	Fri, Mar 20, 2009	25.90	25.90	23.64	23.98
2488	NYSE	CNX	Thu, Mar 19, 2009	24.84	26.71	24.67	25.40
2487	NYSE	CNX	Wed, Mar 18, 2009	23.07	24.25	22.35	23.72
2486	NYSE	CNX	Tue, Mar 17, 2009	22.90	23.48	21.71	23.48
2485	NYSE	CNX	Mon, Mar 16, 2009	22.55	23.99	21.88	22.92
2484	NYSE	CNX	Fri, Mar 13, 2009	22.77	22.98	21.27	21.73
2483	NYSE	CNX	Thu, Mar 12, 2009	22.94	22.95	21.09	22.70
2482	NYSE	CNX	Wed, Mar 11, 2009	23.15	23.69	22.11	22.69
2481	NYSE	CNX	Tue, Mar 10, 2009	21.54	23.27	21.35	22.80
2480	NYSE	CNX	Mon, Mar 9, 2009	20.27	22.06	19.86	20.75
2479	NYSE	CNX	Fri, Mar 6, 2009	21.74	22.19	19.94	20.75
2478	NYSE	CNX	Thu, Mar 5, 2009	20.67	22.10	20.64	21.29
2477	NYSE	CNX	Wed, Mar 4, 2009	20.84	23.07	20.65	21.95
2476	NYSE	CNX	Tue, Mar 3, 2009	19.53	20.34	18.91	19.66
2475	NYSE	CNX	Mon, Mar 2, 2009	21.69	22.24	18.74	18.83
2474	NYSE	CNX	Fri, Feb 27, 2009	22.17	23.79	21.56	22.73
2473	NYSE	CNX	Thu, Feb 26, 2009	23.11	24.14	22.74	23.05
2472	NYSE	CNX	Wed, Feb 25, 2009	22.59	23.57	21.81	22.65
2471	NYSE	CNX	Tue, Feb 24, 2009	20.66	22.85	20.66	22.73
2470	NYSE	CNX	Mon, Feb 23, 2009	23.72	23.85	20.38	20.47
2469	NYSE	CNX	Fri, Feb 20, 2009	22.02	23.05	21.64	22.71
2468	NYSE	CNX	Thu, Feb 19, 2009	23.76	24.12	22.96	23.20
2467	NYSE	CNX	Wed, Feb 18, 2009	23.52	24.13	22.40	23.02
2466	NYSE	CNX	Tue, Feb 17, 2009	25.12	25.12	23.26	23.27
2465	NYSE	CNX	Fri, Feb 13, 2009	26.08	27.13	25.88	26.30
2464	NYSE	CNX	Thu, Feb 12, 2009	24.98	26.07	24.29	26.04
2463	NYSE	CNX	Wed, Feb 11, 2009	26.00	26.68	24.81	25.41
2462	NYSE	CNX	Tue, Feb 10, 2009	27.90	28.70	25.11	25.56
2461	NYSE	CNX	Mon, Feb 9, 2009	27.84	29.02	26.86	27.67
2460	NYSE	CNX	Fri, Feb 6, 2009	25.31	28.10	25.19	27.62
2459	NYSE	CNX	Thu, Feb 5, 2009	23.81	25.73	23.56	25.54
2458	NYSE	CNX	Wed, Feb 4, 2009	24.19	25.13	23.65	24.29
2457	NYSE	CNX	Tue, Feb 3, 2009	22.67	24.28	22.66	23.82
2456	NYSE	CNX	Mon, Feb 2, 2009	21.75	23.05	21.75	22.41
2455	NYSE	CNX	Fri, Jan 30, 2009	24.49	24.94	22.58	22.74
2454	NYSE	CNX	Thu, Jan 29, 2009	24.61	25.01	23.70	23.88
2453	NYSE	CNX	Wed, Jan 28, 2009	24.11	24.77	23.38	24.14
2452	NYSE	CNX	Tue, Jan 27, 2009	22.54	24.03	22.47	23.09
2451	NYSE	CNX	Mon, Jan 26, 2009	22.33	22.74	21.04	21.66
2450	NYSE	CNX	Fri, Jan 23, 2009	20.80	22.36	20.19	21.54
2449	NYSE	CNX	Thu, Jan 22, 2009	21.58	22.15	20.53	21.48
2448	NYSE	CNX	Wed, Jan 21, 2009	21.29	22.29	20.56	22.24
2447	NYSE	CNX	Tue, Jan 20, 2009	20.45	22.24	20.32	20.50
2446	NYSE	CNX	Fri, Jan 16, 2009	23.15	23.65	21.22	22.09
2445	NYSE	CNX	Thu, Jan 15, 2009	22.87	23.25	20.64	22.00
2444	NYSE	CNX	Wed, Jan 14, 2009	24.15	24.15	21.99	22.55
2443	NYSE	CNX	Tue, Jan 13, 2009	24.07	25.54	23.69	25.19
2442	NYSE	CNX	Mon, Jan 12, 2009	26.16	26.16	23.66	24.16
2441	NYSE	CNX	Fri, Jan 9, 2009	27.79	28.13	26.01	26.45
2440	NYSE	CNX	Thu, Jan 8, 2009	25.90	27.94	25.81	27.46
2439	NYSE	CNX	Wed, Jan 7, 2009	29.77	29.77	25.97	26.17
2438	NYSE	CNX	Tue, Jan 6, 2009	29.89	31.41	29.88	30.52
2437	NYSE	CNX	Mon, Jan 5, 2009	26.58	29.94	26.23	29.08
2436	NYSE	CNX	Fri, Jan 2, 2009	23.93	27.11	23.89	26.82
2435	NYSE	CNX	Wed, Dec 31, 2008	23.22	24.48	23.19	23.84
2434	NYSE	CNX	Tue, Dec 30, 2008	23.07	23.58	22.53	23.50
2433	NYSE	CNX	Mon, Dec 29, 2008	23.40	23.94	22.49	23.23
2432	NYSE	CNX	Fri, Dec 26, 2008	22.09	23.12	21.69	22.92
2431	NYSE	CNX	Wed, Dec 24, 2008	21.73	22.12	21.11	21.99
2430	NYSE	CNX	Tue, Dec 23, 2008	21.99	22.96	21.64	22.00
2429	NYSE	CNX	Mon, Dec 22, 2008	23.60	24.73	20.94	21.53
2428	NYSE	CNX	Fri, Dec 19, 2008	24.25	25.21	23.68	24.51
2427	NYSE	CNX	Thu, Dec 18, 2008	27.55	27.55	23.89	24.21
2426	NYSE	CNX	Wed, Dec 17, 2008	25.88	28.78	25.48	27.00
2425	NYSE	CNX	Tue, Dec 16, 2008	25.03	26.25	24.23	26.08
2424	NYSE	CNX	Mon, Dec 15, 2008	26.60	27.22	23.98	24.51
2423	NYSE	CNX	Fri, Dec 12, 2008	23.84	25.39	23.63	24.97
2422	NYSE	CNX	Thu, Dec 11, 2008	26.42	29.05	24.90	25.52
2421	NYSE	CNX	Wed, Dec 10, 2008	24.82	27.13	24.46	26.42
2420	NYSE	CNX	Tue, Dec 9, 2008	22.35	24.59	21.95	23.20
2419	NYSE	CNX	Mon, Dec 8, 2008	21.58	23.32	21.48	22.80
2418	NYSE	CNX	Fri, Dec 5, 2008	18.25	20.24	17.24	20.18
2417	NYSE	CNX	Thu, Dec 4, 2008	21.27	22.14	17.87	18.58
2416	NYSE	CNX	Wed, Dec 3, 2008	21.38	23.05	20.62	21.75
2415	NYSE	CNX	Tue, Dec 2, 2008	20.81	22.91	20.74	22.69
2414	NYSE	CNX	Mon, Dec 1, 2008	22.52	22.93	20.02	20.03
2413	NYSE	CNX	Fri, Nov 28, 2008	25.06	25.06	23.31	24.16
2412	NYSE	CNX	Wed, Nov 26, 2008	22.81	25.50	22.04	25.11
2411	NYSE	CNX	Tue, Nov 25, 2008	21.29	23.48	20.56	23.03
2410	NYSE	CNX	Mon, Nov 24, 2008	17.99	21.34	17.91	20.75
2409	NYSE	CNX	Fri, Nov 21, 2008	16.44	17.60	15.64	17.35
2408	NYSE	CNX	Thu, Nov 20, 2008	17.61	17.90	15.43	15.71
2407	NYSE	CNX	Wed, Nov 19, 2008	19.66	20.22	17.94	18.09
2406	NYSE	CNX	Tue, Nov 18, 2008	20.64	21.38	18.82	19.91
2405	NYSE	CNX	Mon, Nov 17, 2008	20.88	21.58	19.64	20.65
2404	NYSE	CNX	Fri, Nov 14, 2008	22.09	22.85	20.96	21.29
2403	NYSE	CNX	Thu, Nov 13, 2008	19.48	23.10	18.81	23.05
2402	NYSE	CNX	Wed, Nov 12, 2008	21.18	21.52	19.13	19.31
2401	NYSE	CNX	Tue, Nov 11, 2008	23.05	23.07	21.17	22.06
2400	NYSE	CNX	Mon, Nov 10, 2008	24.29	26.46	23.44	24.02
2399	NYSE	CNX	Fri, Nov 7, 2008	21.47	23.39	21.19	23.14
2398	NYSE	CNX	Thu, Nov 6, 2008	25.69	25.72	20.67	20.95
2397	NYSE	CNX	Wed, Nov 5, 2008	28.58	28.77	25.86	26.29
2396	NYSE	CNX	Tue, Nov 4, 2008	28.35	30.24	27.98	29.63
2395	NYSE	CNX	Mon, Nov 3, 2008	25.61	28.04	25.55	27.37
2394	NYSE	CNX	Fri, Oct 31, 2008	25.96	27.27	25.08	26.18
2393	NYSE	CNX	Thu, Oct 30, 2008	25.40	26.75	23.25	26.60
2392	NYSE	CNX	Wed, Oct 29, 2008	21.04	25.55	20.44	23.84
2391	NYSE	CNX	Tue, Oct 28, 2008	19.49	20.23	16.92	20.18
2390	NYSE	CNX	Mon, Oct 27, 2008	20.77	21.46	18.22	18.26
2389	NYSE	CNX	Fri, Oct 24, 2008	18.78	22.45	18.69	21.35
2388	NYSE	CNX	Thu, Oct 23, 2008	24.90	24.96	20.29	21.94
2387	NYSE	CNX	Wed, Oct 22, 2008	27.53	27.80	20.55	23.21
2386	NYSE	CNX	Tue, Oct 21, 2008	31.67	32.54	29.55	29.87
2385	NYSE	CNX	Mon, Oct 20, 2008	30.14	33.00	29.30	32.85
2384	NYSE	CNX	Fri, Oct 17, 2008	24.77	31.79	24.61	28.54
2383	NYSE	CNX	Thu, Oct 16, 2008	26.27	27.65	23.45	26.22
2382	NYSE	CNX	Wed, Oct 15, 2008	28.56	28.72	24.11	24.34
2381	NYSE	CNX	Tue, Oct 14, 2008	33.78	34.39	29.09	29.78
2380	NYSE	CNX	Mon, Oct 13, 2008	28.78	32.01	28.14	31.32
2379	NYSE	CNX	Fri, Oct 10, 2008	24.86	28.63	23.04	26.47
2378	NYSE	CNX	Thu, Oct 9, 2008	31.27	33.70	27.49	27.61
2377	NYSE	CNX	Wed, Oct 8, 2008	26.56	32.60	25.50	30.82
2376	NYSE	CNX	Tue, Oct 7, 2008	31.24	32.83	27.53	27.70
2375	NYSE	CNX	Mon, Oct 6, 2008	28.49	30.36	24.91	30.34
2374	NYSE	CNX	Fri, Oct 3, 2008	31.25	35.27	30.39	30.64
2373	NYSE	CNX	Thu, Oct 2, 2008	33.81	33.89	30.57	31.10
2372	NYSE	CNX	Wed, Oct 1, 2008	36.72	37.49	33.04	34.82
2371	NYSE	CNX	Tue, Sep 30, 2008	35.58	38.67	34.42	38.28
2370	NYSE	CNX	Mon, Sep 29, 2008	39.29	39.29	26.27	31.15
2369	NYSE	CNX	Fri, Sep 26, 2008	41.26	41.95	39.75	41.07
2368	NYSE	CNX	Thu, Sep 25, 2008	44.83	44.83	41.93	42.75
2367	NYSE	CNX	Wed, Sep 24, 2008	42.51	46.93	41.48	44.31
2366	NYSE	CNX	Tue, Sep 23, 2008	49.76	51.29	46.11	46.67
2365	NYSE	CNX	Mon, Sep 22, 2008	51.40	54.01	48.69	51.85
2364	NYSE	CNX	Fri, Sep 19, 2008	52.13	54.02	48.87	50.90
2363	NYSE	CNX	Thu, Sep 18, 2008	44.86	48.11	43.06	46.97
2362	NYSE	CNX	Wed, Sep 17, 2008	43.06	46.14	40.24	43.38
2361	NYSE	CNX	Tue, Sep 16, 2008	39.04	44.36	37.98	43.94
2360	NYSE	CNX	Mon, Sep 15, 2008	46.91	46.91	42.23	43.06
2359	NYSE	CNX	Fri, Sep 12, 2008	47.24	49.41	45.62	48.93
2358	NYSE	CNX	Thu, Sep 11, 2008	42.92	45.62	40.39	45.48
2357	NYSE	CNX	Wed, Sep 10, 2008	40.51	44.47	40.51	43.70
2356	NYSE	CNX	Tue, Sep 9, 2008	42.96	43.02	39.08	40.11
2355	NYSE	CNX	Mon, Sep 8, 2008	50.53	50.76	44.04	44.27
2354	NYSE	CNX	Fri, Sep 5, 2008	48.49	49.77	44.60	49.33
2353	NYSE	CNX	Thu, Sep 4, 2008	49.53	50.31	46.24	48.62
2352	NYSE	CNX	Wed, Sep 3, 2008	51.17	52.71	47.43	48.59
2351	NYSE	CNX	Tue, Sep 2, 2008	54.22	54.61	49.85	51.65
2350	NYSE	CNX	Fri, Aug 29, 2008	57.90	58.24	55.90	56.48
2349	NYSE	CNX	Thu, Aug 28, 2008	59.87	59.89	55.72	56.89
2348	NYSE	CNX	Wed, Aug 27, 2008	57.67	58.79	56.64	58.43
2347	NYSE	CNX	Tue, Aug 26, 2008	57.51	57.73	54.30	56.38
2346	NYSE	CNX	Mon, Aug 25, 2008	58.97	59.30	54.79	56.19
2345	NYSE	CNX	Fri, Aug 22, 2008	59.48	60.06	56.55	57.96
2344	NYSE	CNX	Thu, Aug 21, 2008	59.39	60.43	57.82	59.86
2343	NYSE	CNX	Wed, Aug 20, 2008	55.55	58.91	55.05	57.48
2342	NYSE	CNX	Tue, Aug 19, 2008	50.14	54.68	50.14	54.30
2341	NYSE	CNX	Mon, Aug 18, 2008	51.86	52.63	50.49	50.97
2340	NYSE	CNX	Fri, Aug 15, 2008	52.01	52.30	50.09	51.21
2339	NYSE	CNX	Thu, Aug 14, 2008	53.85	55.29	52.17	53.22
2338	NYSE	CNX	Wed, Aug 13, 2008	51.20	54.87	50.66	54.43
2337	NYSE	CNX	Tue, Aug 12, 2008	50.33	51.69	48.66	50.53
2336	NYSE	CNX	Mon, Aug 11, 2008	52.01	53.59	47.56	50.16
2335	NYSE	CNX	Fri, Aug 8, 2008	52.51	54.24	50.34	52.49
2334	NYSE	CNX	Thu, Aug 7, 2008	56.75	56.75	52.84	54.66
2333	NYSE	CNX	Wed, Aug 6, 2008	52.12	56.72	51.75	54.89
2332	NYSE	CNX	Tue, Aug 5, 2008	51.75	54.45	49.54	51.75
2331	NYSE	CNX	Mon, Aug 4, 2008	58.69	58.69	51.30	52.91
2330	NYSE	CNX	Fri, Aug 1, 2008	62.63	62.63	56.44	56.59
2329	NYSE	CNX	Thu, Jul 31, 2008	65.37	69.37	61.51	62.05
2328	NYSE	CNX	Wed, Jul 30, 2008	67.97	74.11	66.55	73.82
2327	NYSE	CNX	Tue, Jul 29, 2008	70.90	71.47	65.06	67.98
2326	NYSE	CNX	Mon, Jul 28, 2008	69.05	73.02	67.72	68.71
2325	NYSE	CNX	Fri, Jul 25, 2008	67.00	70.28	66.08	68.81
2324	NYSE	CNX	Thu, Jul 24, 2008	66.68	67.89	61.39	66.46
2323	NYSE	CNX	Wed, Jul 23, 2008	67.35	70.40	65.09	65.43
2322	NYSE	CNX	Tue, Jul 22, 2008	72.77	72.77	66.06	67.84
2321	NYSE	CNX	Mon, Jul 21, 2008	69.05	74.11	67.47	74.02
2320	NYSE	CNX	Fri, Jul 18, 2008	69.30	71.03	66.54	68.30
2319	NYSE	CNX	Thu, Jul 17, 2008	74.68	77.39	66.82	68.80
2318	NYSE	CNX	Wed, Jul 16, 2008	83.58	84.07	74.43	75.70
2317	NYSE	CNX	Tue, Jul 15, 2008	84.14	85.53	77.68	80.09
2316	NYSE	CNX	Mon, Jul 14, 2008	84.33	87.24	83.51	85.03
2315	NYSE	CNX	Fri, Jul 11, 2008	80.07	83.86	78.11	83.66
2314	NYSE	CNX	Thu, Jul 10, 2008	76.94	81.04	72.10	79.92
2313	NYSE	CNX	Wed, Jul 9, 2008	79.87	82.37	76.70	77.11
2312	NYSE	CNX	Tue, Jul 8, 2008	78.89	79.65	74.14	78.10
2311	NYSE	CNX	Mon, Jul 7, 2008	79.19	82.32	76.34	79.72
2310	NYSE	CNX	Thu, Jul 3, 2008	80.21	81.97	75.70	79.10
2309	NYSE	CNX	Wed, Jul 2, 2008	91.76	92.52	77.94	79.71
2308	NYSE	CNX	Tue, Jul 1, 2008	91.51	93.61	90.00	93.38
2307	NYSE	CNX	Mon, Jun 30, 2008	95.04	96.30	93.19	93.73
2306	NYSE	CNX	Fri, Jun 27, 2008	91.22	93.68	89.25	93.38
2305	NYSE	CNX	Thu, Jun 26, 2008	89.81	91.71	86.27	90.43
2304	NYSE	CNX	Wed, Jun 25, 2008	92.85	94.09	86.69	90.28
2303	NYSE	CNX	Tue, Jun 24, 2008	94.45	95.01	91.61	92.37
2302	NYSE	CNX	Mon, Jun 23, 2008	93.23	94.67	90.97	94.53
2301	NYSE	CNX	Fri, Jun 20, 2008	93.02	94.20	90.80	91.89
2300	NYSE	CNX	Thu, Jun 19, 2008	98.96	99.34	91.75	92.09
2299	NYSE	CNX	Wed, Jun 18, 2008	91.74	97.90	91.74	97.87
2298	NYSE	CNX	Tue, Jun 17, 2008	89.56	91.72	88.72	91.18
2297	NYSE	CNX	Mon, Jun 16, 2008	89.67	90.21	88.00	88.99
2296	NYSE	CNX	Fri, Jun 13, 2008	84.54	89.06	84.38	88.50
2295	NYSE	CNX	Thu, Jun 12, 2008	86.33	86.73	84.03	85.03
2294	NYSE	CNX	Wed, Jun 11, 2008	85.38	87.06	83.93	85.67
2293	NYSE	CNX	Tue, Jun 10, 2008	88.56	89.91	82.79	85.02
2292	NYSE	CNX	Mon, Jun 9, 2008	87.19	90.41	86.49	90.10
2291	NYSE	CNX	Fri, Jun 6, 2008	88.23	90.01	86.20	86.20
2290	NYSE	CNX	Thu, Jun 5, 2008	84.36	87.21	81.91	87.20
2289	NYSE	CNX	Wed, Jun 4, 2008	85.69	85.69	82.07	82.39
2288	NYSE	CNX	Tue, Jun 3, 2008	86.83	89.25	84.70	86.10
2287	NYSE	CNX	Mon, Jun 2, 2008	81.73	87.10	81.54	86.09
2286	NYSE	CNX	Fri, May 30, 2008	79.97	81.79	79.40	81.37
2285	NYSE	CNX	Thu, May 29, 2008	81.41	81.46	78.28	79.12
2284	NYSE	CNX	Wed, May 28, 2008	77.74	82.02	76.05	81.80
2283	NYSE	CNX	Tue, May 27, 2008	79.65	80.39	78.02	78.98
2282	NYSE	CNX	Fri, May 23, 2008	81.21	81.93	77.74	79.98
2281	NYSE	CNX	Thu, May 22, 2008	82.10	82.97	80.21	80.86
2280	NYSE	CNX	Wed, May 21, 2008	82.92	86.14	80.84	80.96
2279	NYSE	CNX	Tue, May 20, 2008	80.39	83.19	79.30	82.72
2278	NYSE	CNX	Mon, May 19, 2008	84.62	84.62	80.74	81.45
2277	NYSE	CNX	Fri, May 16, 2008	80.68	83.42	80.24	83.42
2276	NYSE	CNX	Thu, May 15, 2008	77.89	81.57	77.69	80.09
2275	NYSE	CNX	Wed, May 14, 2008	79.45	79.79	76.94	77.17
2274	NYSE	CNX	Tue, May 13, 2008	76.08	79.95	75.50	79.73
2273	NYSE	CNX	Mon, May 12, 2008	75.57	76.69	73.70	76.54
2272	NYSE	CNX	Fri, May 9, 2008	75.92	76.67	73.82	76.04
2271	NYSE	CNX	Thu, May 8, 2008	73.40	76.52	72.99	76.39
2270	NYSE	CNX	Wed, May 7, 2008	76.29	76.32	74.04	74.61
2269	NYSE	CNX	Tue, May 6, 2008	74.07	76.83	72.92	76.40
2268	NYSE	CNX	Mon, May 5, 2008	70.99	74.56	70.49	73.92
2267	NYSE	CNX	Fri, May 2, 2008	67.57	70.90	67.34	70.30
2266	NYSE	CNX	Thu, May 1, 2008	67.24	67.54	62.85	66.89
2265	NYSE	CNX	Wed, Apr 30, 2008	66.64	68.82	66.49	67.53
2264	NYSE	CNX	Tue, Apr 29, 2008	68.56	68.63	65.66	66.07
2263	NYSE	CNX	Mon, Apr 28, 2008	68.39	70.13	66.74	68.54
2262	NYSE	CNX	Fri, Apr 25, 2008	65.52	67.90	65.34	67.39
2261	NYSE	CNX	Thu, Apr 24, 2008	65.92	70.02	65.13	65.29
2260	NYSE	CNX	Wed, Apr 23, 2008	72.26	72.31	67.37	68.20
2259	NYSE	CNX	Tue, Apr 22, 2008	74.60	74.83	69.85	70.90
2258	NYSE	CNX	Mon, Apr 21, 2008	73.31	74.82	72.19	73.48
2257	NYSE	CNX	Fri, Apr 18, 2008	69.72	72.46	68.83	71.94
2256	NYSE	CNX	Thu, Apr 17, 2008	69.25	70.69	68.19	69.28
2255	NYSE	CNX	Wed, Apr 16, 2008	66.67	70.48	66.53	70.30
2254	NYSE	CNX	Tue, Apr 15, 2008	67.00	68.39	64.64	65.91
2253	NYSE	CNX	Mon, Apr 14, 2008	62.62	66.26	62.62	66.12
2252	NYSE	CNX	Fri, Apr 11, 2008	64.22	66.48	62.57	63.08
2251	NYSE	CNX	Thu, Apr 10, 2008	63.97	65.78	63.04	64.97
2250	NYSE	CNX	Wed, Apr 9, 2008	65.30	65.60	63.23	64.03
2249	NYSE	CNX	Tue, Apr 8, 2008	61.30	66.00	61.30	65.23
2248	NYSE	CNX	Mon, Apr 7, 2008	64.89	67.09	61.73	62.19
2247	NYSE	CNX	Fri, Apr 4, 2008	61.17	65.04	60.64	63.48
2246	NYSE	CNX	Thu, Apr 3, 2008	57.84	61.56	57.71	60.60
2245	NYSE	CNX	Wed, Apr 2, 2008	58.25	59.47	56.91	58.31
2244	NYSE	CNX	Tue, Apr 1, 2008	58.64	58.96	56.16	58.31
2243	NYSE	CNX	Mon, Mar 31, 2008	58.18	59.94	56.46	57.71
2242	NYSE	CNX	Fri, Mar 28, 2008	58.82	59.56	57.58	57.97
2241	NYSE	CNX	Thu, Mar 27, 2008	59.59	60.47	57.94	58.73
2240	NYSE	CNX	Wed, Mar 26, 2008	58.85	60.80	58.59	58.88
2239	NYSE	CNX	Tue, Mar 25, 2008	54.51	58.09	53.85	56.93
2238	NYSE	CNX	Mon, Mar 24, 2008	53.88	55.40	53.48	54.30
2237	NYSE	CNX	Thu, Mar 20, 2008	52.19	53.93	50.24	53.55
2236	NYSE	CNX	Wed, Mar 19, 2008	57.33	58.55	53.26	53.26
2235	NYSE	CNX	Tue, Mar 18, 2008	55.18	57.70	55.13	57.55
2234	NYSE	CNX	Mon, Mar 17, 2008	55.76	56.90	52.13	54.05
2233	NYSE	CNX	Fri, Mar 14, 2008	58.74	59.39	55.08	57.23
2232	NYSE	CNX	Thu, Mar 13, 2008	56.58	59.64	54.56	59.34
2231	NYSE	CNX	Wed, Mar 12, 2008	58.63	59.18	55.88	57.43
2230	NYSE	CNX	Tue, Mar 11, 2008	58.28	60.25	55.62	58.88
2229	NYSE	CNX	Mon, Mar 10, 2008	61.15	62.51	56.38	56.91
2228	NYSE	CNX	Fri, Mar 7, 2008	63.95	64.04	60.96	61.76
2227	NYSE	CNX	Thu, Mar 6, 2008	64.57	67.41	64.13	64.60
2226	NYSE	CNX	Wed, Mar 5, 2008	62.56	64.85	61.64	64.72
2225	NYSE	CNX	Tue, Mar 4, 2008	63.30	64.07	60.53	62.06
2224	NYSE	CNX	Mon, Mar 3, 2008	63.86	65.33	62.58	63.64
2223	NYSE	CNX	Fri, Feb 29, 2008	66.18	66.45	62.97	63.37
2222	NYSE	CNX	Thu, Feb 28, 2008	65.28	67.89	65.28	66.77
2221	NYSE	CNX	Wed, Feb 27, 2008	67.29	68.00	64.94	65.96
2220	NYSE	CNX	Tue, Feb 26, 2008	67.83	70.21	66.46	67.84
2219	NYSE	CNX	Mon, Feb 25, 2008	63.52	67.92	62.36	67.83
2218	NYSE	CNX	Fri, Feb 22, 2008	63.27	63.94	61.51	63.77
2217	NYSE	CNX	Thu, Feb 21, 2008	66.19	66.73	62.92	63.13
2216	NYSE	CNX	Wed, Feb 20, 2008	64.62	65.89	63.20	65.57
2215	NYSE	CNX	Tue, Feb 19, 2008	63.80	66.48	63.65	65.60
2214	NYSE	CNX	Fri, Feb 15, 2008	64.96	65.19	60.85	62.62
2213	NYSE	CNX	Thu, Feb 14, 2008	67.00	68.68	66.18	66.63
2212	NYSE	CNX	Wed, Feb 13, 2008	65.04	67.74	63.77	66.85
2211	NYSE	CNX	Tue, Feb 12, 2008	67.83	68.30	63.08	64.21
2210	NYSE	CNX	Mon, Feb 11, 2008	64.78	67.76	64.53	67.53
2209	NYSE	CNX	Fri, Feb 8, 2008	62.73	65.22	62.36	64.67
2208	NYSE	CNX	Thu, Feb 7, 2008	59.67	63.35	59.07	62.27
2207	NYSE	CNX	Wed, Feb 6, 2008	61.35	63.22	60.03	60.35
2206	NYSE	CNX	Tue, Feb 5, 2008	62.96	63.63	60.60	61.05
2205	NYSE	CNX	Mon, Feb 4, 2008	63.35	64.47	62.14	63.96
2204	NYSE	CNX	Fri, Feb 1, 2008	61.15	64.20	61.15	63.34
2203	NYSE	CNX	Thu, Jan 31, 2008	57.32	61.71	55.72	60.73
2202	NYSE	CNX	Wed, Jan 30, 2008	59.79	61.40	58.20	59.05
2201	NYSE	CNX	Tue, Jan 29, 2008	62.13	64.14	60.45	60.89
2200	NYSE	CNX	Mon, Jan 28, 2008	61.10	64.42	60.96	63.52
2199	NYSE	CNX	Fri, Jan 25, 2008	57.24	63.60	56.56	60.90
2198	NYSE	CNX	Thu, Jan 24, 2008	51.22	56.83	51.17	56.56
2197	NYSE	CNX	Wed, Jan 23, 2008	48.03	50.87	44.73	50.87
2196	NYSE	CNX	Tue, Jan 22, 2008	47.64	50.72	45.22	49.71
2195	NYSE	CNX	Fri, Jan 18, 2008	49.67	52.36	49.10	49.88
2194	NYSE	CNX	Thu, Jan 17, 2008	52.96	54.51	48.99	49.24
2193	NYSE	CNX	Wed, Jan 16, 2008	56.23	56.76	52.28	52.77
2192	NYSE	CNX	Tue, Jan 15, 2008	56.14	59.97	56.14	56.93
2191	NYSE	CNX	Mon, Jan 14, 2008	54.77	57.80	54.67	57.48
2190	NYSE	CNX	Fri, Jan 11, 2008	55.55	56.36	54.07	54.44
2189	NYSE	CNX	Thu, Jan 10, 2008	53.08	55.27	52.12	54.64
2188	NYSE	CNX	Wed, Jan 9, 2008	55.06	55.26	51.56	53.58
2187	NYSE	CNX	Tue, Jan 8, 2008	53.82	56.55	53.71	54.82
2186	NYSE	CNX	Mon, Jan 7, 2008	54.62	55.61	52.42	53.66
2185	NYSE	CNX	Fri, Jan 4, 2008	58.31	58.39	54.52	54.62
2184	NYSE	CNX	Thu, Jan 3, 2008	59.75	59.78	57.40	57.81
2183	NYSE	CNX	Wed, Jan 2, 2008	59.81	60.75	59.80	60.18
2182	NYSE	CNX	Mon, Dec 31, 2007	59.78	60.44	59.25	59.65
2181	NYSE	CNX	Fri, Dec 28, 2007	59.44	60.36	59.35	59.85
2180	NYSE	CNX	Thu, Dec 27, 2007	61.05	61.25	59.04	59.33
2179	NYSE	CNX	Wed, Dec 26, 2007	61.38	61.87	60.23	61.37
2178	NYSE	CNX	Mon, Dec 24, 2007	60.31	61.05	59.32	60.68
2177	NYSE	CNX	Fri, Dec 21, 2007	58.91	59.93	58.19	59.55
2176	NYSE	CNX	Thu, Dec 20, 2007	57.25	58.39	56.28	58.39
2175	NYSE	CNX	Wed, Dec 19, 2007	56.22	56.95	55.88	56.75
2174	NYSE	CNX	Tue, Dec 18, 2007	55.35	56.58	54.95	56.09
2173	NYSE	CNX	Mon, Dec 17, 2007	55.47	55.92	54.63	54.84
2172	NYSE	CNX	Fri, Dec 14, 2007	54.94	56.68	54.46	55.07
2171	NYSE	CNX	Thu, Dec 13, 2007	53.76	55.04	53.38	54.81
2170	NYSE	CNX	Wed, Dec 12, 2007	52.86	54.33	52.31	54.22
2169	NYSE	CNX	Tue, Dec 11, 2007	54.85	54.85	51.35	51.59
2168	NYSE	CNX	Mon, Dec 10, 2007	53.10	55.07	53.10	54.47
2167	NYSE	CNX	Fri, Dec 7, 2007	53.06	53.44	51.55	53.06
2166	NYSE	CNX	Thu, Dec 6, 2007	50.98	52.80	50.75	52.67
2165	NYSE	CNX	Wed, Dec 5, 2007	48.82	51.06	48.82	50.75
2164	NYSE	CNX	Tue, Dec 4, 2007	47.49	48.53	47.03	48.28
2163	NYSE	CNX	Mon, Dec 3, 2007	48.91	50.04	47.63	47.83
2162	NYSE	CNX	Fri, Nov 30, 2007	49.94	50.20	48.29	49.44
2161	NYSE	CNX	Thu, Nov 29, 2007	50.04	50.04	48.69	49.09
2160	NYSE	CNX	Wed, Nov 28, 2007	47.63	50.03	47.37	49.70
2159	NYSE	CNX	Tue, Nov 27, 2007	45.99	47.33	45.04	46.93
2158	NYSE	CNX	Mon, Nov 26, 2007	45.61	48.36	45.61	45.87
2157	NYSE	CNX	Fri, Nov 23, 2007	44.86	46.07	44.65	45.83
2156	NYSE	CNX	Wed, Nov 21, 2007	45.48	45.83	44.23	44.57
2155	NYSE	CNX	Tue, Nov 20, 2007	41.95	46.20	41.95	45.50
2154	NYSE	CNX	Mon, Nov 19, 2007	42.15	42.74	41.45	41.85
2153	NYSE	CNX	Fri, Nov 16, 2007	42.11	43.21	41.55	42.50
2152	NYSE	CNX	Thu, Nov 15, 2007	43.65	43.65	40.99	41.75
2151	NYSE	CNX	Wed, Nov 14, 2007	44.22	45.03	43.44	43.73
2150	NYSE	CNX	Tue, Nov 13, 2007	42.27	43.44	41.72	43.43
2149	NYSE	CNX	Mon, Nov 12, 2007	46.68	46.68	41.79	42.10
2148	NYSE	CNX	Fri, Nov 9, 2007	47.04	47.81	46.15	46.68
2147	NYSE	CNX	Thu, Nov 8, 2007	47.08	48.14	45.98	47.53
2146	NYSE	CNX	Wed, Nov 7, 2007	48.23	48.79	47.04	47.04
2145	NYSE	CNX	Tue, Nov 6, 2007	46.60	48.40	46.28	48.21
2144	NYSE	CNX	Mon, Nov 5, 2007	45.02	46.37	44.90	45.96
2143	NYSE	CNX	Fri, Nov 2, 2007	45.27	46.27	43.99	46.12
2142	NYSE	CNX	Thu, Nov 1, 2007	46.82	46.88	44.32	44.51
2141	NYSE	CNX	Wed, Oct 31, 2007	46.22	47.59	46.00	47.13
2140	NYSE	CNX	Tue, Oct 30, 2007	47.16	47.63	45.72	45.82
2139	NYSE	CNX	Mon, Oct 29, 2007	48.14	48.19	46.35	47.32
2138	NYSE	CNX	Fri, Oct 26, 2007	45.42	48.42	45.42	47.81
2137	NYSE	CNX	Thu, Oct 25, 2007	40.87	45.25	40.86	44.77
2136	NYSE	CNX	Wed, Oct 24, 2007	41.18	42.04	40.44	41.74
2135	NYSE	CNX	Tue, Oct 23, 2007	41.90	42.20	40.64	41.30
2134	NYSE	CNX	Mon, Oct 22, 2007	40.21	41.80	40.18	41.42
2133	NYSE	CNX	Fri, Oct 19, 2007	42.94	43.22	40.74	40.74
2132	NYSE	CNX	Thu, Oct 18, 2007	42.86	43.37	42.49	43.06
2131	NYSE	CNX	Wed, Oct 17, 2007	42.82	43.37	42.35	42.90
2130	NYSE	CNX	Tue, Oct 16, 2007	42.81	43.36	42.53	42.86
2129	NYSE	CNX	Mon, Oct 15, 2007	42.40	43.17	42.30	42.81
2128	NYSE	CNX	Fri, Oct 12, 2007	42.04	42.50	41.50	42.00
2127	NYSE	CNX	Thu, Oct 11, 2007	42.12	43.99	40.64	42.01
2126	NYSE	CNX	Wed, Oct 10, 2007	40.04	41.69	39.88	41.45
2125	NYSE	CNX	Tue, Oct 9, 2007	39.07	40.12	38.95	40.12
2124	NYSE	CNX	Mon, Oct 8, 2007	38.08	38.67	38.00	38.58
2123	NYSE	CNX	Fri, Oct 5, 2007	37.88	38.95	37.60	38.43
2122	NYSE	CNX	Thu, Oct 4, 2007	37.99	38.75	37.57	37.82
2121	NYSE	CNX	Wed, Oct 3, 2007	40.04	40.37	39.18	39.33
2120	NYSE	CNX	Tue, Oct 2, 2007	39.26	40.04	38.85	39.92
2119	NYSE	CNX	Mon, Oct 1, 2007	39.11	39.81	38.90	39.48
2118	NYSE	CNX	Fri, Sep 28, 2007	38.36	39.49	38.35	38.87
2117	NYSE	CNX	Thu, Sep 27, 2007	38.45	38.78	37.81	38.37
2116	NYSE	CNX	Wed, Sep 26, 2007	37.54	37.95	37.23	37.88
2115	NYSE	CNX	Tue, Sep 25, 2007	37.49	37.86	36.49	37.58
2114	NYSE	CNX	Mon, Sep 24, 2007	37.88	38.78	37.67	37.94
2113	NYSE	CNX	Fri, Sep 21, 2007	37.96	38.22	37.25	37.75
2112	NYSE	CNX	Thu, Sep 20, 2007	37.44	37.67	36.90	37.56
2111	NYSE	CNX	Wed, Sep 19, 2007	38.93	39.59	37.49	37.63
2110	NYSE	CNX	Tue, Sep 18, 2007	37.60	38.69	36.80	38.69
2109	NYSE	CNX	Mon, Sep 17, 2007	36.94	37.94	36.65	37.43
2108	NYSE	CNX	Fri, Sep 14, 2007	36.27	37.15	36.12	36.99
2107	NYSE	CNX	Thu, Sep 13, 2007	35.95	37.13	35.77	36.68
2106	NYSE	CNX	Wed, Sep 12, 2007	35.02	36.48	34.80	35.77
2105	NYSE	CNX	Tue, Sep 11, 2007	33.91	35.33	33.90	35.12
2104	NYSE	CNX	Mon, Sep 10, 2007	34.42	34.67	32.75	34.05
2103	NYSE	CNX	Fri, Sep 7, 2007	34.61	35.25	33.96	34.19
2102	NYSE	CNX	Thu, Sep 6, 2007	33.66	35.50	33.56	35.27
2101	NYSE	CNX	Wed, Sep 5, 2007	34.12	34.51	33.16	33.55
2100	NYSE	CNX	Tue, Sep 4, 2007	33.27	34.82	32.54	34.34
2099	NYSE	CNX	Fri, Aug 31, 2007	33.33	33.76	33.12	33.26
2098	NYSE	CNX	Thu, Aug 30, 2007	33.38	33.61	32.27	32.80
2097	NYSE	CNX	Wed, Aug 29, 2007	32.55	33.74	32.15	33.51
2096	NYSE	CNX	Tue, Aug 28, 2007	33.31	33.51	32.18	32.41
2095	NYSE	CNX	Mon, Aug 27, 2007	34.15	34.43	33.20	33.69
2094	NYSE	CNX	Fri, Aug 24, 2007	33.71	34.49	33.56	34.34
2093	NYSE	CNX	Thu, Aug 23, 2007	33.75	33.94	32.96	33.67
2092	NYSE	CNX	Wed, Aug 22, 2007	32.36	33.56	32.36	33.39
2091	NYSE	CNX	Tue, Aug 21, 2007	32.21	32.95	31.65	32.11
2090	NYSE	CNX	Mon, Aug 20, 2007	32.53	32.77	31.60	32.52
2089	NYSE	CNX	Fri, Aug 17, 2007	30.99	32.27	30.39	32.15
2088	NYSE	CNX	Thu, Aug 16, 2007	30.80	31.12	28.67	30.36
2087	NYSE	CNX	Wed, Aug 15, 2007	32.37	32.87	30.94	31.31
2086	NYSE	CNX	Tue, Aug 14, 2007	33.28	33.70	32.20	32.37
2085	NYSE	CNX	Mon, Aug 13, 2007	34.21	34.68	32.78	33.14
2084	NYSE	CNX	Fri, Aug 10, 2007	33.70	35.08	33.36	33.84
2083	NYSE	CNX	Thu, Aug 9, 2007	34.76	35.99	33.67	34.68
2082	NYSE	CNX	Wed, Aug 8, 2007	33.54	35.92	33.54	35.02
2081	NYSE	CNX	Tue, Aug 7, 2007	31.80	33.87	31.62	33.56
2080	NYSE	CNX	Mon, Aug 6, 2007	31.63	32.40	30.55	32.37
2079	NYSE	CNX	Fri, Aug 3, 2007	34.06	34.53	31.79	31.85
2078	NYSE	CNX	Thu, Aug 2, 2007	34.84	35.03	33.68	34.13
2077	NYSE	CNX	Wed, Aug 1, 2007	35.28	35.63	33.42	34.80
2076	NYSE	CNX	Tue, Jul 31, 2007	35.28	35.94	34.66	34.74
2075	NYSE	CNX	Mon, Jul 30, 2007	34.24	35.28	33.70	34.74
2074	NYSE	CNX	Fri, Jul 27, 2007	33.68	35.39	33.56	34.18
2073	NYSE	CNX	Thu, Jul 26, 2007	34.76	35.56	32.57	33.63
2072	NYSE	CNX	Wed, Jul 25, 2007	35.24	35.45	33.99	34.86
2071	NYSE	CNX	Tue, Jul 24, 2007	37.21	38.52	35.12	35.47
2070	NYSE	CNX	Mon, Jul 23, 2007	38.03	38.23	37.21	37.78
2069	NYSE	CNX	Fri, Jul 20, 2007	39.76	39.83	37.70	38.62
2068	NYSE	CNX	Thu, Jul 19, 2007	38.26	39.89	38.26	39.76
2067	NYSE	CNX	Wed, Jul 18, 2007	37.95	39.04	37.95	39.00
2066	NYSE	CNX	Tue, Jul 17, 2007	40.19	40.33	39.27	39.38
2065	NYSE	CNX	Mon, Jul 16, 2007	41.75	41.75	39.86	40.54
2064	NYSE	CNX	Fri, Jul 13, 2007	40.24	41.88	40.12	41.75
2063	NYSE	CNX	Thu, Jul 12, 2007	40.12	40.50	39.66	40.36
2062	NYSE	CNX	Wed, Jul 11, 2007	39.54	39.79	38.99	39.66
2061	NYSE	CNX	Tue, Jul 10, 2007	40.12	40.42	38.58	39.44
2060	NYSE	CNX	Mon, Jul 9, 2007	40.38	41.26	40.17	40.85
2059	NYSE	CNX	Fri, Jul 6, 2007	39.54	40.21	39.28	40.04
2058	NYSE	CNX	Thu, Jul 5, 2007	39.26	39.62	38.94	39.24
2057	NYSE	CNX	Tue, Jul 3, 2007	39.22	39.48	38.83	39.34
2056	NYSE	CNX	Mon, Jul 2, 2007	38.78	38.99	38.49	38.92
2055	NYSE	CNX	Fri, Jun 29, 2007	38.96	39.44	38.17	38.46
2054	NYSE	CNX	Thu, Jun 28, 2007	38.38	39.44	38.38	38.51
2053	NYSE	CNX	Wed, Jun 27, 2007	37.95	38.29	36.98	38.23
2052	NYSE	CNX	Tue, Jun 26, 2007	39.35	39.49	37.95	38.27
2051	NYSE	CNX	Mon, Jun 25, 2007	39.77	40.07	39.01	39.34
2050	NYSE	CNX	Fri, Jun 22, 2007	40.10	40.53	39.55	39.73
2049	NYSE	CNX	Thu, Jun 21, 2007	40.77	40.77	39.67	40.28
2048	NYSE	CNX	Wed, Jun 20, 2007	41.17	41.58	39.38	39.46
2047	NYSE	CNX	Tue, Jun 19, 2007	40.88	41.38	40.46	40.60
2046	NYSE	CNX	Mon, Jun 18, 2007	40.31	40.69	39.68	40.29
2045	NYSE	CNX	Fri, Jun 15, 2007	40.64	40.97	39.79	39.99
2044	NYSE	CNX	Thu, Jun 14, 2007	39.16	40.35	39.10	40.10
2043	NYSE	CNX	Wed, Jun 13, 2007	37.82	39.48	37.82	39.16
2042	NYSE	CNX	Tue, Jun 12, 2007	38.00	38.43	37.49	37.64
2041	NYSE	CNX	Mon, Jun 11, 2007	38.28	38.78	37.92	38.52
2040	NYSE	CNX	Fri, Jun 8, 2007	37.45	38.43	36.89	38.37
2039	NYSE	CNX	Thu, Jun 7, 2007	39.26	39.80	37.66	37.78
2038	NYSE	CNX	Wed, Jun 6, 2007	40.25	40.29	39.02	39.34
2037	NYSE	CNX	Tue, Jun 5, 2007	41.04	41.29	40.30	40.44
2036	NYSE	CNX	Mon, Jun 4, 2007	40.85	41.45	40.33	41.34
2035	NYSE	CNX	Fri, Jun 1, 2007	39.79	41.29	39.79	40.84
2034	NYSE	CNX	Thu, May 31, 2007	40.95	41.15	40.08	40.53
2033	NYSE	CNX	Wed, May 30, 2007	40.06	40.96	39.72	40.74
2032	NYSE	CNX	Tue, May 29, 2007	40.04	40.76	39.61	40.06
2031	NYSE	CNX	Fri, May 25, 2007	40.19	40.31	39.51	40.04
2030	NYSE	CNX	Thu, May 24, 2007	40.74	41.29	39.02	39.23
2029	NYSE	CNX	Wed, May 23, 2007	39.20	40.31	39.09	39.48
2028	NYSE	CNX	Tue, May 22, 2007	38.84	39.60	38.63	38.88
2027	NYSE	CNX	Mon, May 21, 2007	38.38	39.46	38.21	38.83
2026	NYSE	CNX	Fri, May 18, 2007	36.77	38.38	36.77	38.38
2025	NYSE	CNX	Thu, May 17, 2007	36.94	37.39	36.48	37.11
2024	NYSE	CNX	Wed, May 16, 2007	37.60	37.93	36.47	36.77
2023	NYSE	CNX	Tue, May 15, 2007	37.68	38.12	37.37	37.58
2022	NYSE	CNX	Mon, May 14, 2007	38.02	38.56	37.38	37.66
2021	NYSE	CNX	Fri, May 11, 2007	36.75	38.07	36.23	38.01
2020	NYSE	CNX	Thu, May 10, 2007	37.28	37.65	36.07	36.42
2019	NYSE	CNX	Wed, May 9, 2007	36.02	37.53	35.89	37.43
2018	NYSE	CNX	Tue, May 8, 2007	35.92	36.03	35.30	35.95
2017	NYSE	CNX	Mon, May 7, 2007	35.34	36.27	35.29	36.21
2016	NYSE	CNX	Fri, May 4, 2007	35.82	36.07	35.23	35.34
2015	NYSE	CNX	Thu, May 3, 2007	35.84	35.87	35.44	35.71
2014	NYSE	CNX	Wed, May 2, 2007	35.38	36.27	35.15	35.77
2013	NYSE	CNX	Tue, May 1, 2007	34.98	35.11	34.45	35.06
2012	NYSE	CNX	Mon, Apr 30, 2007	35.13	35.83	34.85	34.92
2011	NYSE	CNX	Fri, Apr 27, 2007	35.59	35.72	34.86	35.12
2010	NYSE	CNX	Thu, Apr 26, 2007	35.57	35.91	35.04	35.32
2009	NYSE	CNX	Wed, Apr 25, 2007	35.38	36.27	34.16	35.89
2008	NYSE	CNX	Tue, Apr 24, 2007	35.57	35.62	35.01	35.31
2007	NYSE	CNX	Mon, Apr 23, 2007	35.96	36.45	34.79	35.52
2006	NYSE	CNX	Fri, Apr 20, 2007	35.11	35.49	34.33	34.66
2005	NYSE	CNX	Thu, Apr 19, 2007	34.70	35.01	34.03	34.57
2004	NYSE	CNX	Wed, Apr 18, 2007	35.75	35.82	34.51	34.71
2003	NYSE	CNX	Tue, Apr 17, 2007	36.95	36.95	35.90	36.10
2002	NYSE	CNX	Mon, Apr 16, 2007	36.23	37.04	35.70	36.97
2001	NYSE	CNX	Fri, Apr 13, 2007	35.63	36.16	35.04	35.86
2000	NYSE	CNX	Thu, Apr 12, 2007	34.30	35.56	34.29	35.47
1999	NYSE	CNX	Wed, Apr 11, 2007	35.34	35.39	34.07	34.29
1998	NYSE	CNX	Tue, Apr 10, 2007	35.43	35.64	35.08	35.28
1997	NYSE	CNX	Mon, Apr 9, 2007	35.51	36.27	35.11	35.43
1996	NYSE	CNX	Thu, Apr 5, 2007	35.20	36.16	35.08	35.23
1995	NYSE	CNX	Wed, Apr 4, 2007	32.85	35.25	32.65	35.25
1994	NYSE	CNX	Tue, Apr 3, 2007	32.92	32.94	32.00	32.80
1993	NYSE	CNX	Mon, Apr 2, 2007	32.65	33.02	32.44	32.92
1992	NYSE	CNX	Fri, Mar 30, 2007	32.52	33.04	32.36	32.64
1991	NYSE	CNX	Thu, Mar 29, 2007	31.17	33.28	31.17	32.41
1990	NYSE	CNX	Wed, Mar 28, 2007	32.78	32.78	32.32	32.70
1989	NYSE	CNX	Tue, Mar 27, 2007	32.70	32.79	32.14	32.34
1988	NYSE	CNX	Mon, Mar 26, 2007	32.70	32.99	32.19	32.94
1987	NYSE	CNX	Fri, Mar 23, 2007	32.47	32.82	32.40	32.70
1986	NYSE	CNX	Thu, Mar 22, 2007	31.81	32.80	25.11	32.50
1985	NYSE	CNX	Wed, Mar 21, 2007	30.86	31.53	30.73	31.39
1984	NYSE	CNX	Tue, Mar 20, 2007	30.87	31.19	30.32	30.73
1983	NYSE	CNX	Mon, Mar 19, 2007	30.29	31.08	30.24	31.01
1982	NYSE	CNX	Fri, Mar 16, 2007	30.29	30.85	29.76	30.09
1981	NYSE	CNX	Thu, Mar 15, 2007	30.03	31.04	29.55	30.29
1980	NYSE	CNX	Wed, Mar 14, 2007	29.12	29.48	28.73	29.35
1979	NYSE	CNX	Tue, Mar 13, 2007	29.72	29.97	28.95	29.12
1978	NYSE	CNX	Mon, Mar 12, 2007	29.82	29.98	29.44	29.72
1977	NYSE	CNX	Fri, Mar 9, 2007	30.59	30.59	29.76	29.99
1976	NYSE	CNX	Thu, Mar 8, 2007	29.84	30.71	29.69	30.23
1975	NYSE	CNX	Wed, Mar 7, 2007	29.33	29.84	29.10	29.49
1974	NYSE	CNX	Tue, Mar 6, 2007	28.86	29.36	28.60	29.28
1973	NYSE	CNX	Mon, Mar 5, 2007	28.85	28.98	27.21	28.58
1972	NYSE	CNX	Fri, Mar 2, 2007	29.73	29.85	28.99	29.18
1971	NYSE	CNX	Thu, Mar 1, 2007	29.38	30.04	28.83	29.79
1970	NYSE	CNX	Wed, Feb 28, 2007	29.06	29.94	28.33	29.76
1969	NYSE	CNX	Tue, Feb 27, 2007	30.30	30.73	28.60	29.05
1968	NYSE	CNX	Mon, Feb 26, 2007	31.35	31.63	30.94	31.08
1967	NYSE	CNX	Fri, Feb 23, 2007	31.54	31.70	30.94	31.42
1966	NYSE	CNX	Thu, Feb 22, 2007	29.83	31.75	29.82	31.53
1965	NYSE	CNX	Wed, Feb 21, 2007	28.97	29.77	28.57	29.71
1964	NYSE	CNX	Tue, Feb 20, 2007	29.23	29.23	28.85	29.07
1963	NYSE	CNX	Fri, Feb 16, 2007	28.89	29.33	28.89	29.22
1962	NYSE	CNX	Thu, Feb 15, 2007	29.23	29.55	29.05	29.06
1961	NYSE	CNX	Wed, Feb 14, 2007	29.56	29.77	29.02	29.37
1960	NYSE	CNX	Tue, Feb 13, 2007	28.84	29.43	28.84	29.40
1959	NYSE	CNX	Mon, Feb 12, 2007	28.38	29.18	28.36	28.83
1958	NYSE	CNX	Fri, Feb 9, 2007	29.40	29.53	28.96	29.13
1957	NYSE	CNX	Thu, Feb 8, 2007	29.28	29.53	28.85	29.31
1956	NYSE	CNX	Wed, Feb 7, 2007	30.44	30.44	29.03	29.28
1955	NYSE	CNX	Tue, Feb 6, 2007	30.19	30.30	29.56	29.94
1954	NYSE	CNX	Mon, Feb 5, 2007	30.19	30.67	29.89	29.99
1953	NYSE	CNX	Fri, Feb 2, 2007	29.36	29.81	29.00	29.58
1952	NYSE	CNX	Thu, Feb 1, 2007	28.86	29.46	28.79	29.43
1951	NYSE	CNX	Wed, Jan 31, 2007	28.60	28.99	28.31	28.72
1950	NYSE	CNX	Tue, Jan 30, 2007	28.03	28.78	27.79	28.63
1949	NYSE	CNX	Mon, Jan 29, 2007	28.41	28.58	27.47	27.79
1948	NYSE	CNX	Fri, Jan 26, 2007	28.44	28.72	28.10	28.48
1947	NYSE	CNX	Thu, Jan 25, 2007	28.12	29.19	27.67	28.08
1946	NYSE	CNX	Wed, Jan 24, 2007	27.86	28.41	27.49	28.69
1945	NYSE	CNX	Tue, Jan 23, 2007	27.57	28.25	27.57	28.18
1944	NYSE	CNX	Mon, Jan 22, 2007	27.93	27.94	26.94	27.36
1943	NYSE	CNX	Fri, Jan 19, 2007	26.46	27.63	26.41	27.58
1942	NYSE	CNX	Thu, Jan 18, 2007	26.40	26.80	26.10	26.20
1941	NYSE	CNX	Wed, Jan 17, 2007	26.36	26.61	26.14	26.32
1940	NYSE	CNX	Tue, Jan 16, 2007	26.82	26.93	26.20	26.35
1939	NYSE	CNX	Fri, Jan 12, 2007	26.03	26.92	25.85	26.82
1938	NYSE	CNX	Thu, Jan 11, 2007	25.36	26.21	25.32	25.93
1937	NYSE	CNX	Wed, Jan 10, 2007	25.23	25.70	25.03	25.40
1936	NYSE	CNX	Tue, Jan 9, 2007	24.83	25.28	24.60	25.22
1935	NYSE	CNX	Mon, Jan 8, 2007	24.98	25.32	24.80	25.12
1934	NYSE	CNX	Fri, Jan 5, 2007	24.36	24.82	24.31	24.35
1933	NYSE	CNX	Thu, Jan 4, 2007	25.02	25.12	24.46	24.47
1932	NYSE	CNX	Wed, Jan 3, 2007	26.52	26.52	25.01	25.21
1931	NYSE	CNX	Fri, Dec 29, 2006	26.86	27.12	26.59	26.80
1930	NYSE	CNX	Thu, Dec 28, 2006	27.52	27.76	27.04	27.16
1929	NYSE	CNX	Wed, Dec 27, 2006	27.39	27.53	27.00	27.47
1928	NYSE	CNX	Tue, Dec 26, 2006	27.36	27.79	27.07	27.39
1927	NYSE	CNX	Fri, Dec 22, 2006	27.65	27.77	27.27	27.51
1926	NYSE	CNX	Thu, Dec 21, 2006	28.03	28.32	27.24	27.72
1925	NYSE	CNX	Wed, Dec 20, 2006	28.81	28.87	28.03	28.07
1924	NYSE	CNX	Tue, Dec 19, 2006	27.94	29.03	27.61	28.80
1923	NYSE	CNX	Mon, Dec 18, 2006	29.28	29.54	28.03	28.12
1922	NYSE	CNX	Fri, Dec 15, 2006	29.43	29.64	29.30	29.32
1921	NYSE	CNX	Thu, Dec 14, 2006	30.04	30.34	29.85	29.95
1920	NYSE	CNX	Wed, Dec 13, 2006	29.90	30.44	29.87	30.04
1919	NYSE	CNX	Tue, Dec 12, 2006	30.44	30.50	29.75	29.97
1918	NYSE	CNX	Mon, Dec 11, 2006	31.26	31.27	30.44	30.53
1917	NYSE	CNX	Fri, Dec 8, 2006	31.28	31.46	30.99	31.42
1916	NYSE	CNX	Thu, Dec 7, 2006	30.90	31.24	30.34	31.00
1915	NYSE	CNX	Wed, Dec 6, 2006	30.61	31.29	30.45	30.69
1914	NYSE	CNX	Tue, Dec 5, 2006	30.86	31.07	30.44	30.86
1913	NYSE	CNX	Mon, Dec 4, 2006	30.59	30.65	30.00	30.59
1912	NYSE	CNX	Fri, Dec 1, 2006	30.62	30.78	29.86	30.71
1911	NYSE	CNX	Thu, Nov 30, 2006	30.32	30.99	30.27	30.62
1910	NYSE	CNX	Wed, Nov 29, 2006	29.05	30.39	28.90	30.24
1909	NYSE	CNX	Tue, Nov 28, 2006	28.44	29.13	28.43	28.97
1908	NYSE	CNX	Mon, Nov 27, 2006	29.03	29.11	28.47	28.58
1907	NYSE	CNX	Fri, Nov 24, 2006	29.11	29.52	29.08	29.08
1906	NYSE	CNX	Wed, Nov 22, 2006	29.38	29.69	28.89	29.19
1905	NYSE	CNX	Tue, Nov 21, 2006	28.78	29.49	28.75	29.38
1904	NYSE	CNX	Mon, Nov 20, 2006	27.79	28.83	27.79	28.61
1903	NYSE	CNX	Fri, Nov 17, 2006	27.97	28.87	27.75	28.48
1902	NYSE	CNX	Thu, Nov 16, 2006	29.43	29.65	28.00	28.13
1901	NYSE	CNX	Wed, Nov 15, 2006	28.90	29.50	28.87	29.17
1900	NYSE	CNX	Tue, Nov 14, 2006	29.89	29.95	28.76	28.90
1899	NYSE	CNX	Mon, Nov 13, 2006	29.37	29.88	29.06	29.72
1898	NYSE	CNX	Fri, Nov 10, 2006	30.03	30.14	29.09	29.45
1897	NYSE	CNX	Thu, Nov 9, 2006	30.11	30.97	29.84	30.22
1896	NYSE	CNX	Wed, Nov 8, 2006	29.63	30.50	29.40	29.79
1895	NYSE	CNX	Tue, Nov 7, 2006	30.47	30.59	29.56	29.77
1894	NYSE	CNX	Mon, Nov 6, 2006	30.68	30.97	30.23	30.57
1893	NYSE	CNX	Fri, Nov 3, 2006	30.05	31.14	30.04	30.94
1892	NYSE	CNX	Thu, Nov 2, 2006	28.91	29.89	28.79	29.84
1891	NYSE	CNX	Wed, Nov 1, 2006	29.52	29.93	29.03	29.18
1890	NYSE	CNX	Tue, Oct 31, 2006	29.82	29.96	28.75	29.52
1889	NYSE	CNX	Mon, Oct 30, 2006	31.18	31.20	29.98	30.14
1888	NYSE	CNX	Fri, Oct 27, 2006	31.32	32.29	31.19	31.34
1887	NYSE	CNX	Thu, Oct 26, 2006	30.03	31.40	30.03	31.27
1886	NYSE	CNX	Wed, Oct 25, 2006	30.19	30.91	29.63	30.84
1885	NYSE	CNX	Tue, Oct 24, 2006	29.19	30.40	29.19	30.32
1884	NYSE	CNX	Mon, Oct 23, 2006	28.78	29.50	28.73	29.25
1883	NYSE	CNX	Fri, Oct 20, 2006	28.68	29.70	28.68	29.25
1882	NYSE	CNX	Thu, Oct 19, 2006	28.36	29.79	28.36	29.48
1881	NYSE	CNX	Wed, Oct 18, 2006	28.28	28.64	27.55	27.85
1880	NYSE	CNX	Tue, Oct 17, 2006	28.53	28.53	27.80	28.13
1879	NYSE	CNX	Mon, Oct 16, 2006	27.82	28.63	27.77	28.63
1878	NYSE	CNX	Fri, Oct 13, 2006	27.77	28.21	27.32	27.93
1877	NYSE	CNX	Thu, Oct 12, 2006	26.62	28.53	26.23	28.09
1876	NYSE	CNX	Wed, Oct 11, 2006	26.61	27.00	26.11	26.47
1875	NYSE	CNX	Tue, Oct 10, 2006	24.98	27.52	24.82	27.09
1874	NYSE	CNX	Mon, Oct 9, 2006	26.06	26.22	25.26	25.34
1873	NYSE	CNX	Fri, Oct 6, 2006	25.61	26.22	25.36	26.06
1872	NYSE	CNX	Thu, Oct 5, 2006	24.98	25.69	24.98	25.61
1871	NYSE	CNX	Wed, Oct 4, 2006	24.77	25.15	23.93	24.52
1870	NYSE	CNX	Tue, Oct 3, 2006	25.86	25.87	24.83	24.91
1869	NYSE	CNX	Mon, Oct 2, 2006	26.46	26.77	25.94	26.07
1868	NYSE	CNX	Fri, Sep 29, 2006	26.37	26.69	26.07	26.47
1867	NYSE	CNX	Thu, Sep 28, 2006	26.11	26.46	25.91	26.37
1866	NYSE	CNX	Wed, Sep 27, 2006	26.23	26.44	25.51	26.11
1865	NYSE	CNX	Tue, Sep 26, 2006	25.02	26.05	24.81	26.01
1864	NYSE	CNX	Mon, Sep 25, 2006	24.79	25.27	23.41	25.02
1863	NYSE	CNX	Fri, Sep 22, 2006	25.36	25.59	24.78	24.92
1862	NYSE	CNX	Thu, Sep 21, 2006	24.44	26.02	24.44	25.31
1861	NYSE	CNX	Wed, Sep 20, 2006	24.82	25.18	24.14	24.24
1860	NYSE	CNX	Tue, Sep 19, 2006	25.59	25.81	24.77	25.11
1859	NYSE	CNX	Mon, Sep 18, 2006	25.27	25.89	25.12	25.59
1858	NYSE	CNX	Fri, Sep 15, 2006	25.70	25.94	25.11	25.62
1857	NYSE	CNX	Thu, Sep 14, 2006	27.02	27.34	25.32	25.70
1856	NYSE	CNX	Wed, Sep 13, 2006	26.44	27.94	26.39	27.23
1855	NYSE	CNX	Tue, Sep 12, 2006	26.32	27.12	26.07	26.40
1854	NYSE	CNX	Mon, Sep 11, 2006	27.00	27.31	26.15	26.53
1853	NYSE	CNX	Fri, Sep 8, 2006	28.65	28.88	27.54	27.69
1852	NYSE	CNX	Thu, Sep 7, 2006	28.78	29.03	28.40	28.59
1851	NYSE	CNX	Wed, Sep 6, 2006	30.03	30.09	29.01	29.25
1850	NYSE	CNX	Tue, Sep 5, 2006	30.74	30.74	30.09	30.35
1849	NYSE	CNX	Fri, Sep 1, 2006	30.32	31.26	30.11	30.92
1848	NYSE	CNX	Thu, Aug 31, 2006	30.42	30.69	30.07	30.42
1847	NYSE	CNX	Wed, Aug 30, 2006	31.19	31.28	30.17	30.42
1846	NYSE	CNX	Tue, Aug 29, 2006	31.93	31.93	30.65	31.06
1845	NYSE	CNX	Mon, Aug 28, 2006	31.95	32.32	31.67	31.92
1844	NYSE	CNX	Fri, Aug 25, 2006	32.05	33.10	31.99	32.50
1843	NYSE	CNX	Thu, Aug 24, 2006	32.11	32.35	31.49	31.94
1842	NYSE	CNX	Wed, Aug 23, 2006	32.45	32.79	31.78	32.10
1841	NYSE	CNX	Tue, Aug 22, 2006	32.84	32.90	32.20	32.45
1840	NYSE	CNX	Mon, Aug 21, 2006	32.86	33.19	32.58	32.83
1839	NYSE	CNX	Fri, Aug 18, 2006	32.17	32.75	32.06	32.75
1838	NYSE	CNX	Thu, Aug 17, 2006	32.57	32.94	31.62	32.02
1837	NYSE	CNX	Wed, Aug 16, 2006	32.11	32.78	31.90	32.61
1836	NYSE	CNX	Tue, Aug 15, 2006	31.27	31.60	30.89	31.25
1835	NYSE	CNX	Mon, Aug 14, 2006	31.65	31.70	30.89	31.06
1834	NYSE	CNX	Fri, Aug 11, 2006	32.38	32.61	31.56	31.65
1833	NYSE	CNX	Thu, Aug 10, 2006	32.53	32.75	31.80	32.38
1832	NYSE	CNX	Wed, Aug 9, 2006	32.61	33.45	32.04	32.95
1831	NYSE	CNX	Tue, Aug 8, 2006	33.28	33.28	31.87	32.00
1830	NYSE	CNX	Mon, Aug 7, 2006	33.43	33.90	32.95	33.34
1829	NYSE	CNX	Fri, Aug 4, 2006	35.28	35.47	33.30	33.40
1828	NYSE	CNX	Thu, Aug 3, 2006	35.03	35.25	34.25	34.82
1827	NYSE	CNX	Wed, Aug 2, 2006	35.24	36.02	34.81	35.16
1826	NYSE	CNX	Tue, Aug 1, 2006	34.61	35.20	33.61	34.30
1825	NYSE	CNX	Mon, Jul 31, 2006	31.90	35.57	31.90	34.33
1824	NYSE	CNX	Fri, Jul 28, 2006	30.40	32.25	30.31	31.90
1823	NYSE	CNX	Thu, Jul 27, 2006	32.56	32.95	31.03	31.08
1822	NYSE	CNX	Wed, Jul 26, 2006	33.10	33.23	31.85	32.98
1821	NYSE	CNX	Tue, Jul 25, 2006	32.78	33.91	32.69	33.62
1820	NYSE	CNX	Mon, Jul 24, 2006	31.65	32.53	31.44	32.44
1819	NYSE	CNX	Fri, Jul 21, 2006	33.38	33.46	31.34	31.62
1818	NYSE	CNX	Thu, Jul 20, 2006	34.74	34.95	32.98	33.28
1817	NYSE	CNX	Wed, Jul 19, 2006	34.81	36.36	34.81	35.90
1816	NYSE	CNX	Tue, Jul 18, 2006	35.45	35.91	34.54	35.16
1815	NYSE	CNX	Mon, Jul 17, 2006	35.86	36.45	34.62	35.04
1814	NYSE	CNX	Fri, Jul 14, 2006	36.57	37.02	35.42	36.34
1813	NYSE	CNX	Thu, Jul 13, 2006	38.16	38.16	36.28	36.37
1812	NYSE	CNX	Wed, Jul 12, 2006	37.95	38.47	37.43	37.95
1811	NYSE	CNX	Tue, Jul 11, 2006	37.53	37.97	36.78	37.85
1810	NYSE	CNX	Mon, Jul 10, 2006	37.73	38.18	37.14	37.39
1809	NYSE	CNX	Fri, Jul 7, 2006	38.99	39.09	37.45	37.73
1808	NYSE	CNX	Thu, Jul 6, 2006	40.20	40.79	39.33	39.67
1807	NYSE	CNX	Wed, Jul 5, 2006	39.20	40.57	38.47	39.83
1806	NYSE	CNX	Mon, Jul 3, 2006	39.24	39.49	38.93	39.29
1805	NYSE	CNX	Fri, Jun 30, 2006	38.45	39.36	38.04	38.97
1804	NYSE	CNX	Thu, Jun 29, 2006	37.67	38.46	37.15	38.41
1803	NYSE	CNX	Wed, Jun 28, 2006	37.12	37.95	36.92	37.49
1802	NYSE	CNX	Tue, Jun 27, 2006	36.91	37.30	36.63	37.12
1801	NYSE	CNX	Mon, Jun 26, 2006	35.71	37.30	35.06	37.12
1800	NYSE	CNX	Fri, Jun 23, 2006	33.64	36.01	33.49	35.71
1799	NYSE	CNX	Thu, Jun 22, 2006	32.03	32.09	31.34	31.95
1798	NYSE	CNX	Wed, Jun 21, 2006	30.53	31.95	30.49	31.45
1797	NYSE	CNX	Tue, Jun 20, 2006	31.04	31.38	30.24	30.34
1796	NYSE	CNX	Mon, Jun 19, 2006	32.53	32.53	30.49	30.86
1795	NYSE	CNX	Fri, Jun 16, 2006	32.70	32.70	31.49	32.48
1794	NYSE	CNX	Thu, Jun 15, 2006	31.14	32.95	31.13	32.64
1793	NYSE	CNX	Wed, Jun 14, 2006	30.07	30.57	29.60	30.44
1792	NYSE	CNX	Tue, Jun 13, 2006	30.89	30.89	29.29	29.68
1791	NYSE	CNX	Mon, Jun 12, 2006	32.71	32.91	30.74	30.89
1790	NYSE	CNX	Fri, Jun 9, 2006	33.49	33.78	32.27	32.75
1789	NYSE	CNX	Thu, Jun 8, 2006	32.74	33.36	30.87	33.21
1788	NYSE	CNX	Wed, Jun 7, 2006	35.11	35.36	33.42	33.45
1787	NYSE	CNX	Tue, Jun 6, 2006	36.24	36.24	34.95	35.55
1786	NYSE	CNX	Mon, Jun 5, 2006	37.99	38.12	36.19	36.48
1785	NYSE	CNX	Fri, Jun 2, 2006	37.12	38.09	36.54	37.78
1784	NYSE	CNX	Thu, Jun 1, 2006	37.47	37.47	36.03	36.51
1783	NYSE	CNX	Wed, May 31, 2006	35.92	36.80	35.91	36.80
1782	NYSE	CNX	Tue, May 30, 2006	37.33	37.47	35.73	35.82
1781	NYSE	CNX	Fri, May 26, 2006	35.97	36.77	35.81	36.62
1780	NYSE	CNX	Thu, May 25, 2006	34.95	35.71	34.83	35.64
1779	NYSE	CNX	Wed, May 24, 2006	34.61	35.84	33.20	34.42
1778	NYSE	CNX	Tue, May 23, 2006	34.99	36.28	34.86	34.95
1777	NYSE	CNX	Mon, May 22, 2006	33.78	34.18	32.01	33.99
1776	NYSE	CNX	Fri, May 19, 2006	34.64	35.32	33.36	34.66
1775	NYSE	CNX	Thu, May 18, 2006	35.87	36.46	35.03	35.31
1774	NYSE	CNX	Wed, May 17, 2006	36.95	37.49	35.49	35.76
1773	NYSE	CNX	Tue, May 16, 2006	37.33	37.66	36.25	37.11
1772	NYSE	CNX	Mon, May 15, 2006	37.53	37.53	35.91	37.02
1771	NYSE	CNX	Fri, May 12, 2006	40.04	40.04	38.11	38.35
1770	NYSE	CNX	Thu, May 11, 2006	39.62	40.95	39.62	40.15
1769	NYSE	CNX	Wed, May 10, 2006	38.04	39.29	37.86	39.29
1768	NYSE	CNX	Tue, May 9, 2006	38.10	38.26	37.89	38.04
1767	NYSE	CNX	Mon, May 8, 2006	38.02	38.21	37.55	38.08
1766	NYSE	CNX	Fri, May 5, 2006	38.16	38.34	37.70	38.01
1765	NYSE	CNX	Thu, May 4, 2006	37.28	37.74	36.76	37.18
1764	NYSE	CNX	Wed, May 3, 2006	36.82	37.48	36.30	37.37
1763	NYSE	CNX	Tue, May 2, 2006	36.70	36.88	36.17	36.78
1762	NYSE	CNX	Mon, May 1, 2006	35.87	36.40	35.77	36.28
1761	NYSE	CNX	Fri, Apr 28, 2006	35.07	35.63	35.03	35.52
1760	NYSE	CNX	Thu, Apr 27, 2006	35.44	35.59	34.25	34.66
1759	NYSE	CNX	Wed, Apr 26, 2006	35.74	36.18	35.66	35.81
1758	NYSE	CNX	Tue, Apr 25, 2006	36.80	36.94	35.15	35.80
1757	NYSE	CNX	Mon, Apr 24, 2006	35.87	36.67	35.74	36.05
1756	NYSE	CNX	Fri, Apr 21, 2006	35.41	36.40	35.07	35.45
1755	NYSE	CNX	Thu, Apr 20, 2006	35.31	35.31	34.37	34.74
1754	NYSE	CNX	Wed, Apr 19, 2006	33.88	35.39	33.78	35.31
1753	NYSE	CNX	Tue, Apr 18, 2006	33.36	34.16	33.12	33.99
1752	NYSE	CNX	Mon, Apr 17, 2006	32.95	33.28	32.80	33.03
1751	NYSE	CNX	Thu, Apr 13, 2006	31.82	32.78	31.65	32.70
1750	NYSE	CNX	Wed, Apr 12, 2006	32.59	32.88	32.19	32.55
1749	NYSE	CNX	Tue, Apr 11, 2006	33.22	33.36	32.56	32.70
1748	NYSE	CNX	Mon, Apr 10, 2006	32.95	33.41	32.73	33.17
1747	NYSE	CNX	Fri, Apr 7, 2006	33.18	33.18	32.27	32.95
1746	NYSE	CNX	Thu, Apr 6, 2006	33.32	33.58	32.70	33.18
1745	NYSE	CNX	Wed, Apr 5, 2006	32.74	33.29	32.54	33.14
1744	NYSE	CNX	Tue, Apr 4, 2006	32.11	32.85	31.85	32.74
1743	NYSE	CNX	Mon, Apr 3, 2006	31.32	32.34	31.28	32.15
1742	NYSE	CNX	Fri, Mar 31, 2006	31.15	31.45	30.49	30.93
1741	NYSE	CNX	Thu, Mar 30, 2006	30.10	30.69	30.00	30.59
1740	NYSE	CNX	Wed, Mar 29, 2006	29.90	30.54	29.78	30.10
1739	NYSE	CNX	Tue, Mar 28, 2006	30.08	30.29	29.70	29.97
1738	NYSE	CNX	Mon, Mar 27, 2006	29.57	30.16	29.19	29.93
1737	NYSE	CNX	Fri, Mar 24, 2006	30.15	30.25	29.70	29.82
1736	NYSE	CNX	Thu, Mar 23, 2006	29.19	30.22	29.03	30.15
1735	NYSE	CNX	Wed, Mar 22, 2006	27.27	28.84	27.27	28.84
1734	NYSE	CNX	Tue, Mar 21, 2006	26.93	27.81	26.92	27.27
1733	NYSE	CNX	Mon, Mar 20, 2006	27.21	27.31	26.74	26.93
1732	NYSE	CNX	Fri, Mar 17, 2006	27.45	27.52	27.19	27.26
1731	NYSE	CNX	Thu, Mar 16, 2006	26.92	27.68	26.80	27.45
1730	NYSE	CNX	Wed, Mar 15, 2006	27.10	27.17	26.77	26.90
1729	NYSE	CNX	Tue, Mar 14, 2006	26.77	27.28	26.77	27.13
1728	NYSE	CNX	Mon, Mar 13, 2006	26.42	26.90	26.18	26.77
1727	NYSE	CNX	Fri, Mar 10, 2006	26.63	26.83	26.16	26.42
1726	NYSE	CNX	Thu, Mar 9, 2006	26.94	27.10	26.48	26.68
1725	NYSE	CNX	Wed, Mar 8, 2006	26.48	26.77	25.69	26.61
1724	NYSE	CNX	Tue, Mar 7, 2006	27.37	27.37	26.24	26.67
1723	NYSE	CNX	Mon, Mar 6, 2006	27.67	27.67	27.07	27.37
1722	NYSE	CNX	Fri, Mar 3, 2006	27.46	27.94	27.40	27.87
1721	NYSE	CNX	Thu, Mar 2, 2006	27.19	27.72	26.94	27.57
1720	NYSE	CNX	Wed, Mar 1, 2006	26.67	27.31	26.63	27.19
1719	NYSE	CNX	Tue, Feb 28, 2006	26.65	26.96	26.44	26.70
1718	NYSE	CNX	Mon, Feb 27, 2006	27.24	27.25	26.60	26.71
1717	NYSE	CNX	Fri, Feb 24, 2006	27.24	27.47	26.95	27.35
1716	NYSE	CNX	Thu, Feb 23, 2006	26.59	27.37	26.58	26.82
1715	NYSE	CNX	Wed, Feb 22, 2006	26.63	26.84	26.39	26.59
1714	NYSE	CNX	Tue, Feb 21, 2006	26.79	27.15	26.63	27.07
1713	NYSE	CNX	Fri, Feb 17, 2006	26.27	26.65	26.19	26.33
1712	NYSE	CNX	Thu, Feb 16, 2006	25.36	26.17	25.25	26.04
1711	NYSE	CNX	Wed, Feb 15, 2006	25.86	26.09	25.02	25.22
1710	NYSE	CNX	Tue, Feb 14, 2006	25.36	25.72	25.17	25.50
1709	NYSE	CNX	Mon, Feb 13, 2006	26.69	26.94	25.51	25.65
1708	NYSE	CNX	Fri, Feb 10, 2006	26.69	27.07	26.11	26.85
1707	NYSE	CNX	Thu, Feb 9, 2006	27.63	28.04	26.72	26.84
1706	NYSE	CNX	Wed, Feb 8, 2006	27.50	27.61	26.44	27.43
1705	NYSE	CNX	Tue, Feb 7, 2006	29.38	29.38	27.38	27.48
1704	NYSE	CNX	Mon, Feb 6, 2006	29.10	29.77	29.07	29.54
1703	NYSE	CNX	Fri, Feb 3, 2006	29.78	29.78	28.80	28.80
1702	NYSE	CNX	Thu, Feb 2, 2006	30.01	30.69	29.27	29.39
1701	NYSE	CNX	Wed, Feb 1, 2006	30.49	30.86	29.90	30.01
1700	NYSE	CNX	Tue, Jan 31, 2006	30.21	30.60	30.04	30.40
1699	NYSE	CNX	Mon, Jan 30, 2006	30.30	30.89	30.11	30.32
1698	NYSE	CNX	Fri, Jan 27, 2006	29.83	30.41	29.63	30.09
1697	NYSE	CNX	Thu, Jan 26, 2006	29.82	30.50	29.09	29.91
1696	NYSE	CNX	Wed, Jan 25, 2006	30.97	31.03	29.78	30.09
1695	NYSE	CNX	Tue, Jan 24, 2006	29.72	31.24	29.72	30.63
1694	NYSE	CNX	Mon, Jan 23, 2006	29.96	30.04	29.53	29.60
1693	NYSE	CNX	Fri, Jan 20, 2006	30.57	30.78	29.55	29.96
1692	NYSE	CNX	Thu, Jan 19, 2006	29.92	30.77	29.89	30.44
1691	NYSE	CNX	Wed, Jan 18, 2006	30.15	30.33	29.27	29.96
1690	NYSE	CNX	Tue, Jan 17, 2006	30.97	31.05	30.16	30.42
1689	NYSE	CNX	Fri, Jan 13, 2006	29.63	30.52	29.57	30.36
1688	NYSE	CNX	Thu, Jan 12, 2006	29.67	30.62	29.57	29.78
1687	NYSE	CNX	Wed, Jan 11, 2006	28.82	29.56	28.50	29.44
1686	NYSE	CNX	Tue, Jan 10, 2006	28.05	28.87	27.85	28.76
1685	NYSE	CNX	Mon, Jan 9, 2006	28.78	28.79	27.95	28.11
1684	NYSE	CNX	Fri, Jan 6, 2006	28.78	29.13	28.59	28.78
1683	NYSE	CNX	Thu, Jan 5, 2006	28.73	28.82	27.66	28.37
1682	NYSE	CNX	Wed, Jan 4, 2006	28.03	28.88	27.82	28.85
1681	NYSE	CNX	Tue, Jan 3, 2006	27.60	28.36	27.47	28.25
1680	NYSE	CNX	Fri, Dec 30, 2005	26.71	27.27	26.59	27.18
1679	NYSE	CNX	Thu, Dec 29, 2005	27.02	27.12	26.65	26.89
1678	NYSE	CNX	Wed, Dec 28, 2005	26.76	27.17	26.32	26.95
1677	NYSE	CNX	Tue, Dec 27, 2005	28.28	28.28	26.37	26.76
1676	NYSE	CNX	Fri, Dec 23, 2005	27.98	27.99	27.30	27.88
1675	NYSE	CNX	Thu, Dec 22, 2005	27.72	28.13	27.46	27.99
1674	NYSE	CNX	Wed, Dec 21, 2005	27.25	27.57	27.05	27.46
1673	NYSE	CNX	Tue, Dec 20, 2005	27.22	27.55	26.73	26.93
1672	NYSE	CNX	Mon, Dec 19, 2005	27.24	27.81	27.17	27.32
1671	NYSE	CNX	Fri, Dec 16, 2005	27.57	27.60	27.08	27.13
1670	NYSE	CNX	Thu, Dec 15, 2005	27.18	27.57	26.84	27.53
1669	NYSE	CNX	Wed, Dec 14, 2005	26.52	27.32	26.48	27.12
1668	NYSE	CNX	Tue, Dec 13, 2005	26.57	26.77	26.38	26.52
1667	NYSE	CNX	Mon, Dec 12, 2005	26.69	26.75	26.12	26.42
1666	NYSE	CNX	Fri, Dec 9, 2005	26.98	26.98	25.90	26.29
1665	NYSE	CNX	Thu, Dec 8, 2005	26.48	27.04	26.36	26.97
1664	NYSE	CNX	Wed, Dec 7, 2005	27.55	27.65	26.63	26.84
1663	NYSE	CNX	Tue, Dec 6, 2005	27.02	27.47	26.74	27.28
1662	NYSE	CNX	Mon, Dec 5, 2005	27.35	27.71	26.94	27.01
1661	NYSE	CNX	Fri, Dec 2, 2005	27.43	27.44	26.69	27.25
1660	NYSE	CNX	Thu, Dec 1, 2005	27.32	27.60	27.01	27.43
1659	NYSE	CNX	Wed, Nov 30, 2005	26.82	27.13	26.53	26.99
1658	NYSE	CNX	Tue, Nov 29, 2005	26.27	26.79	26.12	26.50
1657	NYSE	CNX	Mon, Nov 28, 2005	26.27	26.28	25.48	25.73
1656	NYSE	CNX	Fri, Nov 25, 2005	26.48	26.99	26.32	26.37
1655	NYSE	CNX	Wed, Nov 23, 2005	25.84	26.89	25.75	26.48
1654	NYSE	CNX	Tue, Nov 22, 2005	25.30	26.08	25.11	25.94
1653	NYSE	CNX	Mon, Nov 21, 2005	24.61	25.25	24.23	25.25
1652	NYSE	CNX	Fri, Nov 18, 2005	25.31	25.31	24.25	24.40
1651	NYSE	CNX	Thu, Nov 17, 2005	24.56	25.10	24.33	24.94
1650	NYSE	CNX	Wed, Nov 16, 2005	23.77	24.13	23.48	24.13
1649	NYSE	CNX	Tue, Nov 15, 2005	23.14	24.57	22.97	23.57
1648	NYSE	CNX	Mon, Nov 14, 2005	24.35	24.46	22.99	23.15
1647	NYSE	CNX	Fri, Nov 11, 2005	22.73	24.10	22.62	24.00
1646	NYSE	CNX	Thu, Nov 10, 2005	24.15	24.50	22.35	22.57
1645	NYSE	CNX	Wed, Nov 9, 2005	25.19	25.24	24.11	24.15
1644	NYSE	CNX	Tue, Nov 8, 2005	25.31	25.61	24.92	25.13
1643	NYSE	CNX	Mon, Nov 7, 2005	25.85	25.85	24.74	25.25
1642	NYSE	CNX	Fri, Nov 4, 2005	26.19	26.19	24.98	25.02
1641	NYSE	CNX	Thu, Nov 3, 2005	25.65	26.59	25.61	26.18
1640	NYSE	CNX	Wed, Nov 2, 2005	25.02	25.93	24.96	25.38
1639	NYSE	CNX	Tue, Nov 1, 2005	25.40	25.40	23.91	24.89
1638	NYSE	CNX	Mon, Oct 31, 2005	26.07	26.52	25.27	25.40
1637	NYSE	CNX	Fri, Oct 28, 2005	25.75	26.06	24.31	25.90
1636	NYSE	CNX	Thu, Oct 27, 2005	28.40	28.44	25.50	25.75
1635	NYSE	CNX	Wed, Oct 26, 2005	28.92	29.58	28.15	28.40
1634	NYSE	CNX	Tue, Oct 25, 2005	28.57	29.50	28.42	28.92
1633	NYSE	CNX	Mon, Oct 24, 2005	27.92	28.82	27.73	28.79
1632	NYSE	CNX	Fri, Oct 21, 2005	26.85	27.71	26.85	27.46
1631	NYSE	CNX	Thu, Oct 20, 2005	29.04	29.30	26.82	27.06
1630	NYSE	CNX	Wed, Oct 19, 2005	28.99	29.13	27.54	29.03
1629	NYSE	CNX	Tue, Oct 18, 2005	30.53	30.87	28.94	28.99
1628	NYSE	CNX	Mon, Oct 17, 2005	30.26	31.21	30.26	30.93
1627	NYSE	CNX	Fri, Oct 14, 2005	29.06	29.88	28.23	29.79
1626	NYSE	CNX	Thu, Oct 13, 2005	29.46	29.55	27.62	29.06
1625	NYSE	CNX	Wed, Oct 12, 2005	30.47	30.81	29.36	29.48
1624	NYSE	CNX	Tue, Oct 11, 2005	30.24	30.88	30.07	30.47
1623	NYSE	CNX	Mon, Oct 10, 2005	30.78	31.18	29.71	30.10
1622	NYSE	CNX	Fri, Oct 7, 2005	29.36	30.21	28.75	30.11
1621	NYSE	CNX	Thu, Oct 6, 2005	29.61	29.76	28.40	28.88
1620	NYSE	CNX	Wed, Oct 5, 2005	31.70	31.70	29.68	29.80
1619	NYSE	CNX	Tue, Oct 4, 2005	33.28	33.28	31.50	31.63
1618	NYSE	CNX	Mon, Oct 3, 2005	32.32	33.25	32.22	32.96
1617	NYSE	CNX	Fri, Sep 30, 2005	31.68	32.30	31.54	31.81
1616	NYSE	CNX	Thu, Sep 29, 2005	31.03	31.70	30.86	31.68
1615	NYSE	CNX	Wed, Sep 28, 2005	30.26	31.00	30.26	30.84
1614	NYSE	CNX	Tue, Sep 27, 2005	30.73	30.73	29.82	30.15
1613	NYSE	CNX	Mon, Sep 26, 2005	29.78	31.06	29.75	30.77
1612	NYSE	CNX	Fri, Sep 23, 2005	29.28	30.35	29.08	30.18
1611	NYSE	CNX	Thu, Sep 22, 2005	30.78	30.86	29.79	30.32
1610	NYSE	CNX	Wed, Sep 21, 2005	30.49	31.18	30.49	30.54
1609	NYSE	CNX	Tue, Sep 20, 2005	30.83	30.99	30.21	30.24
1608	NYSE	CNX	Mon, Sep 19, 2005	31.59	32.20	30.79	30.93
1607	NYSE	CNX	Fri, Sep 16, 2005	30.69	31.80	30.67	31.59
1606	NYSE	CNX	Thu, Sep 15, 2005	30.46	30.63	30.15	30.60
1605	NYSE	CNX	Wed, Sep 14, 2005	30.06	30.33	29.78	30.29
1604	NYSE	CNX	Tue, Sep 13, 2005	30.24	30.46	29.89	29.95
1603	NYSE	CNX	Mon, Sep 12, 2005	30.65	31.15	30.28	30.39
1602	NYSE	CNX	Fri, Sep 9, 2005	29.94	31.04	29.62	30.89
1601	NYSE	CNX	Thu, Sep 8, 2005	28.65	30.04	28.62	29.65
1600	NYSE	CNX	Wed, Sep 7, 2005	28.34	28.85	28.05	28.65
1599	NYSE	CNX	Tue, Sep 6, 2005	28.41	28.69	28.25	28.45
1598	NYSE	CNX	Fri, Sep 2, 2005	29.07	29.07	28.16	28.41
1597	NYSE	CNX	Thu, Sep 1, 2005	29.23	29.58	29.12	29.20
1596	NYSE	CNX	Wed, Aug 31, 2005	28.64	29.54	28.64	29.07
1595	NYSE	CNX	Tue, Aug 30, 2005	27.90	28.94	27.81	28.60
1594	NYSE	CNX	Mon, Aug 29, 2005	27.42	27.69	26.84	27.65
1593	NYSE	CNX	Fri, Aug 26, 2005	26.52	26.84	26.50	26.66
1592	NYSE	CNX	Thu, Aug 25, 2005	26.56	26.63	26.32	26.44
1591	NYSE	CNX	Wed, Aug 24, 2005	26.71	26.95	26.50	26.56
1590	NYSE	CNX	Tue, Aug 23, 2005	27.10	27.21	26.56	26.82
1589	NYSE	CNX	Mon, Aug 22, 2005	27.05	27.37	26.89	27.00
1588	NYSE	CNX	Fri, Aug 19, 2005	26.85	27.02	26.64	26.85
1587	NYSE	CNX	Thu, Aug 18, 2005	27.11	27.32	26.67	26.71
1586	NYSE	CNX	Wed, Aug 17, 2005	28.05	28.20	27.12	27.16
1585	NYSE	CNX	Tue, Aug 16, 2005	28.48	28.70	28.11	28.16
1584	NYSE	CNX	Mon, Aug 15, 2005	28.93	29.16	28.67	28.78
1583	NYSE	CNX	Fri, Aug 12, 2005	29.03	29.12	28.44	28.83
1582	NYSE	CNX	Thu, Aug 11, 2005	28.78	29.15	28.78	29.07
1581	NYSE	CNX	Wed, Aug 10, 2005	28.82	28.96	28.55	28.69
1580	NYSE	CNX	Tue, Aug 9, 2005	28.57	28.69	28.43	28.50
1579	NYSE	CNX	Mon, Aug 8, 2005	28.55	29.14	28.34	28.39
1578	NYSE	CNX	Fri, Aug 5, 2005	28.67	28.84	28.22	28.43
1577	NYSE	CNX	Thu, Aug 4, 2005	28.73	28.94	28.65	28.70
1576	NYSE	CNX	Wed, Aug 3, 2005	28.86	29.15	28.73	28.79
1575	NYSE	CNX	Tue, Aug 2, 2005	29.01	29.11	28.69	28.86
1574	NYSE	CNX	Mon, Aug 1, 2005	28.15	29.09	28.15	29.01
1573	NYSE	CNX	Fri, Jul 29, 2005	28.37	28.50	28.03	28.09
1572	NYSE	CNX	Thu, Jul 28, 2005	27.57	28.83	27.55	28.37
1571	NYSE	CNX	Wed, Jul 27, 2005	27.75	28.12	27.40	27.57
1570	NYSE	CNX	Tue, Jul 26, 2005	27.13	27.61	27.00	27.59
1569	NYSE	CNX	Mon, Jul 25, 2005	27.60	27.92	26.91	27.13
1568	NYSE	CNX	Fri, Jul 22, 2005	27.55	27.94	26.98	27.60
1567	NYSE	CNX	Thu, Jul 21, 2005	27.00	27.58	26.62	27.55
1566	NYSE	CNX	Wed, Jul 20, 2005	26.27	27.03	26.27	27.00
1565	NYSE	CNX	Tue, Jul 19, 2005	24.86	26.36	24.73	26.36
1564	NYSE	CNX	Mon, Jul 18, 2005	24.40	24.95	24.40	24.60
1563	NYSE	CNX	Fri, Jul 15, 2005	24.19	24.74	23.94	24.73
1562	NYSE	CNX	Thu, Jul 14, 2005	24.94	25.08	24.13	24.27
1561	NYSE	CNX	Wed, Jul 13, 2005	25.03	25.13	24.76	24.88
1560	NYSE	CNX	Tue, Jul 12, 2005	25.04	25.16	24.81	25.03
1559	NYSE	CNX	Mon, Jul 11, 2005	24.73	25.58	24.61	24.96
1558	NYSE	CNX	Fri, Jul 8, 2005	24.73	25.12	24.40	24.73
1557	NYSE	CNX	Thu, Jul 7, 2005	23.88	24.37	23.68	24.25
1556	NYSE	CNX	Wed, Jul 6, 2005	24.33	24.34	23.97	24.05
1555	NYSE	CNX	Tue, Jul 5, 2005	23.35	24.14	23.33	24.11
1554	NYSE	CNX	Fri, Jul 1, 2005	22.44	23.26	22.40	23.24
1553	NYSE	CNX	Thu, Jun 30, 2005	22.40	22.57	22.15	22.35
1552	NYSE	CNX	Wed, Jun 29, 2005	22.11	22.41	21.94	22.32
1551	NYSE	CNX	Tue, Jun 28, 2005	22.10	22.67	21.97	22.11
1550	NYSE	CNX	Mon, Jun 27, 2005	21.77	22.17	21.73	22.12
1549	NYSE	CNX	Fri, Jun 24, 2005	22.12	22.31	21.74	21.80
1548	NYSE	CNX	Thu, Jun 23, 2005	22.29	22.42	22.02	22.02
1547	NYSE	CNX	Wed, Jun 22, 2005	22.23	22.44	22.04	22.29
1546	NYSE	CNX	Tue, Jun 21, 2005	22.54	22.65	22.03	22.15
1545	NYSE	CNX	Mon, Jun 20, 2005	22.58	22.93	22.43	22.51
1544	NYSE	CNX	Fri, Jun 17, 2005	22.56	22.73	22.32	22.58
1543	NYSE	CNX	Thu, Jun 16, 2005	22.40	22.62	22.29	22.53
1542	NYSE	CNX	Wed, Jun 15, 2005	22.31	22.52	22.21	22.24
1541	NYSE	CNX	Tue, Jun 14, 2005	22.27	22.33	22.11	22.21
1540	NYSE	CNX	Mon, Jun 13, 2005	21.89	22.56	21.77	22.36
1539	NYSE	CNX	Fri, Jun 10, 2005	21.69	22.19	21.69	21.93
1538	NYSE	CNX	Thu, Jun 9, 2005	21.06	21.74	21.02	21.69
1537	NYSE	CNX	Wed, Jun 8, 2005	21.16	21.70	21.00	21.06
1536	NYSE	CNX	Tue, Jun 7, 2005	21.48	21.73	21.11	21.12
1535	NYSE	CNX	Mon, Jun 6, 2005	21.23	21.53	21.14	21.38
1534	NYSE	CNX	Fri, Jun 3, 2005	20.88	21.34	20.86	21.10
1533	NYSE	CNX	Thu, Jun 2, 2005	20.84	20.95	20.54	20.92
1532	NYSE	CNX	Wed, Jun 1, 2005	19.96	20.85	19.95	20.85
1531	NYSE	CNX	Tue, May 31, 2005	19.93	20.11	19.49	19.96
1530	NYSE	CNX	Fri, May 27, 2005	19.89	20.12	19.78	19.93
1529	NYSE	CNX	Thu, May 26, 2005	19.48	19.78	19.37	19.77
1528	NYSE	CNX	Wed, May 25, 2005	19.48	19.49	18.97	19.33
1527	NYSE	CNX	Tue, May 24, 2005	19.43	19.53	19.07	19.33
1526	NYSE	CNX	Mon, May 23, 2005	19.09	19.48	19.09	19.43
1525	NYSE	CNX	Fri, May 20, 2005	19.27	19.27	18.98	19.07
1524	NYSE	CNX	Thu, May 19, 2005	19.07	19.24	18.87	19.16
1523	NYSE	CNX	Wed, May 18, 2005	18.98	19.37	18.93	19.02
1522	NYSE	CNX	Tue, May 17, 2005	18.27	18.84	18.27	18.83
1521	NYSE	CNX	Mon, May 16, 2005	17.93	18.39	17.72	18.29
1520	NYSE	CNX	Fri, May 13, 2005	18.63	18.89	17.77	17.97
1519	NYSE	CNX	Thu, May 12, 2005	19.60	19.94	18.39	18.63
1518	NYSE	CNX	Wed, May 11, 2005	19.58	19.83	19.52	19.79
1517	NYSE	CNX	Tue, May 10, 2005	20.08	20.08	19.48	19.58
1516	NYSE	CNX	Mon, May 9, 2005	19.99	20.12	19.84	20.08
1515	NYSE	CNX	Fri, May 6, 2005	19.66	19.98	19.54	19.92
1514	NYSE	CNX	Thu, May 5, 2005	19.35	19.58	19.10	19.43
1513	NYSE	CNX	Wed, May 4, 2005	19.06	19.28	18.87	19.28
1512	NYSE	CNX	Tue, May 3, 2005	19.06	19.39	18.82	18.98
1511	NYSE	CNX	Mon, May 2, 2005	18.03	18.78	17.96	18.74
1510	NYSE	CNX	Fri, Apr 29, 2005	18.03	18.42	17.77	18.03
1509	NYSE	CNX	Thu, Apr 28, 2005	18.37	18.52	17.45	17.80
1508	NYSE	CNX	Wed, Apr 27, 2005	18.39	18.46	17.60	18.05
1507	NYSE	CNX	Tue, Apr 26, 2005	19.03	19.05	18.46	18.52
1506	NYSE	CNX	Mon, Apr 25, 2005	18.87	19.33	18.77	18.93
1505	NYSE	CNX	Fri, Apr 22, 2005	18.62	19.10	18.44	18.73
1504	NYSE	CNX	Thu, Apr 21, 2005	18.27	18.57	18.00	18.52
1503	NYSE	CNX	Wed, Apr 20, 2005	18.53	18.63	17.95	17.96
1502	NYSE	CNX	Tue, Apr 19, 2005	18.35	18.55	18.29	18.47
1501	NYSE	CNX	Mon, Apr 18, 2005	17.43	17.94	17.33	17.83
1500	NYSE	CNX	Fri, Apr 15, 2005	17.91	18.45	17.50	17.50
1499	NYSE	CNX	Thu, Apr 14, 2005	18.67	18.70	17.45	18.14
1498	NYSE	CNX	Wed, Apr 13, 2005	19.43	19.45	18.54	18.67
1497	NYSE	CNX	Tue, Apr 12, 2005	19.54	19.58	19.19	19.46
1496	NYSE	CNX	Mon, Apr 11, 2005	19.64	19.65	19.34	19.60
1495	NYSE	CNX	Fri, Apr 8, 2005	20.07	20.23	19.69	19.71
1494	NYSE	CNX	Thu, Apr 7, 2005	20.43	20.54	20.00	20.11
1493	NYSE	CNX	Wed, Apr 6, 2005	20.31	20.36	19.98	20.31
1492	NYSE	CNX	Tue, Apr 5, 2005	20.39	20.53	20.21	20.35
1491	NYSE	CNX	Mon, Apr 4, 2005	20.14	20.39	19.81	20.39
1490	NYSE	CNX	Fri, Apr 1, 2005	20.02	20.06	19.78	20.01
1489	NYSE	CNX	Thu, Mar 31, 2005	19.66	19.80	19.25	19.61
1488	NYSE	CNX	Wed, Mar 30, 2005	18.55	19.14	18.19	19.02
1487	NYSE	CNX	Tue, Mar 29, 2005	19.16	19.44	18.48	18.55
1486	NYSE	CNX	Mon, Mar 28, 2005	19.30	19.30	18.91	19.25
1485	NYSE	CNX	Thu, Mar 24, 2005	19.06	19.42	19.01	19.30
1484	NYSE	CNX	Wed, Mar 23, 2005	19.69	19.69	18.91	19.01
1483	NYSE	CNX	Tue, Mar 22, 2005	20.12	20.54	19.71	19.79
1482	NYSE	CNX	Mon, Mar 21, 2005	20.27	20.54	20.11	20.15
1481	NYSE	CNX	Fri, Mar 18, 2005	20.12	20.15	19.86	20.03
1480	NYSE	CNX	Thu, Mar 17, 2005	19.39	20.18	19.04	20.12
1479	NYSE	CNX	Wed, Mar 16, 2005	18.80	19.01	18.39	18.80
1478	NYSE	CNX	Tue, Mar 15, 2005	18.70	19.11	18.69	18.82
1477	NYSE	CNX	Mon, Mar 14, 2005	18.98	19.12	18.56	18.88
1476	NYSE	CNX	Fri, Mar 11, 2005	18.30	19.13	18.30	18.98
1475	NYSE	CNX	Thu, Mar 10, 2005	19.04	19.09	17.99	18.20
1474	NYSE	CNX	Wed, Mar 9, 2005	19.50	19.64	18.98	19.03
1473	NYSE	CNX	Tue, Mar 8, 2005	19.43	19.63	19.14	19.27
1472	NYSE	CNX	Mon, Mar 7, 2005	19.43	19.68	19.18	19.42
1471	NYSE	CNX	Fri, Mar 4, 2005	19.18	19.49	19.09	19.39
1470	NYSE	CNX	Thu, Mar 3, 2005	18.85	19.06	18.83	18.89
1469	NYSE	CNX	Wed, Mar 2, 2005	18.27	18.73	18.20	18.71
1468	NYSE	CNX	Tue, Mar 1, 2005	19.04	19.04	18.34	18.38
1467	NYSE	CNX	Mon, Feb 28, 2005	19.08	19.44	18.60	19.12
1466	NYSE	CNX	Fri, Feb 25, 2005	18.35	19.23	18.35	19.08
1465	NYSE	CNX	Thu, Feb 24, 2005	17.49	18.28	17.47	18.16
1464	NYSE	CNX	Wed, Feb 23, 2005	17.18	17.60	17.02	17.39
1463	NYSE	CNX	Tue, Feb 22, 2005	17.52	17.89	17.14	17.18
1462	NYSE	CNX	Fri, Feb 18, 2005	17.47	18.08	17.47	18.02
1461	NYSE	CNX	Thu, Feb 17, 2005	17.82	18.02	17.35	17.48
1460	NYSE	CNX	Wed, Feb 16, 2005	16.90	18.28	16.89	17.94
1459	NYSE	CNX	Tue, Feb 15, 2005	18.18	18.28	17.34	17.47
1458	NYSE	CNX	Mon, Feb 14, 2005	18.37	18.54	18.20	18.25
1457	NYSE	CNX	Fri, Feb 11, 2005	18.06	18.51	17.98	18.33
1456	NYSE	CNX	Thu, Feb 10, 2005	18.13	18.22	18.00	18.08
1455	NYSE	CNX	Wed, Feb 9, 2005	18.17	18.30	17.98	18.04
1454	NYSE	CNX	Tue, Feb 8, 2005	17.77	18.22	17.41	18.19
1453	NYSE	CNX	Mon, Feb 7, 2005	18.29	18.37	18.05	18.15
1452	NYSE	CNX	Fri, Feb 4, 2005	17.87	18.34	17.79	18.22
1451	NYSE	CNX	Thu, Feb 3, 2005	17.82	17.91	17.62	17.78
1450	NYSE	CNX	Wed, Feb 2, 2005	17.72	18.03	17.49	17.82
1449	NYSE	CNX	Tue, Feb 1, 2005	17.83	17.93	17.66	17.72
1448	NYSE	CNX	Mon, Jan 31, 2005	17.40	17.83	17.39	17.59
1447	NYSE	CNX	Fri, Jan 28, 2005	17.61	17.70	17.33	17.40
1446	NYSE	CNX	Thu, Jan 27, 2005	17.27	17.90	17.14	17.80
1445	NYSE	CNX	Wed, Jan 26, 2005	16.44	16.67	16.27	16.58
1444	NYSE	CNX	Tue, Jan 25, 2005	16.68	16.74	16.38	16.44
1443	NYSE	CNX	Mon, Jan 24, 2005	16.84	17.02	16.47	16.54
1442	NYSE	CNX	Fri, Jan 21, 2005	16.79	16.95	16.67	16.69
1441	NYSE	CNX	Thu, Jan 20, 2005	16.62	16.89	16.48	16.67
1440	NYSE	CNX	Wed, Jan 19, 2005	17.03	17.31	16.71	16.78
1439	NYSE	CNX	Tue, Jan 18, 2005	17.04	17.25	16.92	17.02
1438	NYSE	CNX	Fri, Jan 14, 2005	16.79	16.95	16.70	16.81
1437	NYSE	CNX	Thu, Jan 13, 2005	16.20	16.89	16.09	16.73
1436	NYSE	CNX	Wed, Jan 12, 2005	15.86	16.16	15.50	16.16
1435	NYSE	CNX	Tue, Jan 11, 2005	16.14	16.20	15.83	15.83
1434	NYSE	CNX	Mon, Jan 10, 2005	16.08	16.36	15.98	16.01
1433	NYSE	CNX	Fri, Jan 7, 2005	16.01	16.14	15.91	15.97
1432	NYSE	CNX	Thu, Jan 6, 2005	15.83	16.16	15.79	15.99
1431	NYSE	CNX	Wed, Jan 5, 2005	16.18	16.33	15.74	15.81
1430	NYSE	CNX	Tue, Jan 4, 2005	16.65	16.79	16.09	16.12
1429	NYSE	CNX	Mon, Jan 3, 2005	17.12	17.12	16.48	16.62
1428	NYSE	CNX	Fri, Dec 31, 2004	16.96	17.28	16.87	17.12
1427	NYSE	CNX	Thu, Dec 30, 2004	17.13	17.13	16.76	16.86
1426	NYSE	CNX	Wed, Dec 29, 2004	17.24	17.24	17.00	17.17
1425	NYSE	CNX	Tue, Dec 28, 2004	16.94	17.20	16.94	17.10
1424	NYSE	CNX	Mon, Dec 27, 2004	17.37	17.45	16.87	16.91
1423	NYSE	CNX	Thu, Dec 23, 2004	17.19	17.48	17.09	17.17
1422	NYSE	CNX	Wed, Dec 22, 2004	17.64	17.72	17.09	17.18
1421	NYSE	CNX	Tue, Dec 21, 2004	17.49	17.60	17.28	17.50
1420	NYSE	CNX	Mon, Dec 20, 2004	17.20	17.21	16.79	16.83
1419	NYSE	CNX	Fri, Dec 17, 2004	16.99	17.24	16.73	17.20
1418	NYSE	CNX	Thu, Dec 16, 2004	17.02	17.19	16.57	16.62
1417	NYSE	CNX	Wed, Dec 15, 2004	16.77	16.92	16.68	16.84
1416	NYSE	CNX	Tue, Dec 14, 2004	16.82	16.96	16.51	16.69
1415	NYSE	CNX	Mon, Dec 13, 2004	16.37	16.83	16.34	16.73
1414	NYSE	CNX	Fri, Dec 10, 2004	16.46	16.72	16.16	16.20
1413	NYSE	CNX	Thu, Dec 9, 2004	16.09	16.45	15.96	16.40
1412	NYSE	CNX	Wed, Dec 8, 2004	15.90	16.40	15.80	16.25
1411	NYSE	CNX	Tue, Dec 7, 2004	16.94	16.96	16.26	16.41
1410	NYSE	CNX	Mon, Dec 6, 2004	17.22	17.34	16.71	16.94
1409	NYSE	CNX	Fri, Dec 3, 2004	16.75	17.23	16.73	17.20
1408	NYSE	CNX	Thu, Dec 2, 2004	17.59	17.68	16.64	16.89
1407	NYSE	CNX	Wed, Dec 1, 2004	17.81	17.95	17.54	17.68
1406	NYSE	CNX	Tue, Nov 30, 2004	17.68	17.84	17.56	17.81
1405	NYSE	CNX	Mon, Nov 29, 2004	18.22	18.31	17.47	17.76
1404	NYSE	CNX	Fri, Nov 26, 2004	17.68	18.00	17.64	17.90
1403	NYSE	CNX	Wed, Nov 24, 2004	16.76	17.43	16.76	17.37
1402	NYSE	CNX	Tue, Nov 23, 2004	17.05	17.07	16.69	16.74
1401	NYSE	CNX	Mon, Nov 22, 2004	16.68	17.16	16.68	17.05
1400	NYSE	CNX	Fri, Nov 19, 2004	16.31	16.64	16.22	16.60
1399	NYSE	CNX	Thu, Nov 18, 2004	16.20	16.32	16.08	16.24
1398	NYSE	CNX	Wed, Nov 17, 2004	15.60	16.28	15.60	16.21
1397	NYSE	CNX	Tue, Nov 16, 2004	15.43	15.93	15.43	15.58
1396	NYSE	CNX	Mon, Nov 15, 2004	15.60	15.64	15.33	15.43
1395	NYSE	CNX	Fri, Nov 12, 2004	15.09	15.81	15.08	15.60
1394	NYSE	CNX	Thu, Nov 11, 2004	15.08	15.24	15.06	15.12
1393	NYSE	CNX	Wed, Nov 10, 2004	15.01	15.26	14.96	15.01
1392	NYSE	CNX	Tue, Nov 9, 2004	15.21	15.47	15.00	15.00
1391	NYSE	CNX	Mon, Nov 8, 2004	15.52	15.58	15.22	15.26
1390	NYSE	CNX	Fri, Nov 5, 2004	15.62	15.76	15.45	15.51
1389	NYSE	CNX	Thu, Nov 4, 2004	15.43	15.73	15.38	15.67
1388	NYSE	CNX	Wed, Nov 3, 2004	15.16	15.56	15.16	15.43
1387	NYSE	CNX	Tue, Nov 2, 2004	14.99	15.05	14.69	14.75
1386	NYSE	CNX	Mon, Nov 1, 2004	15.06	15.16	14.90	14.99
1385	NYSE	CNX	Fri, Oct 29, 2004	14.76	15.22	14.72	14.76
1384	NYSE	CNX	Thu, Oct 28, 2004	14.60	14.97	14.58	14.58
1383	NYSE	CNX	Wed, Oct 27, 2004	15.47	15.53	15.04	15.12
1382	NYSE	CNX	Tue, Oct 26, 2004	15.26	15.60	15.16	15.53
1381	NYSE	CNX	Mon, Oct 25, 2004	14.93	15.15	14.86	14.99
1380	NYSE	CNX	Fri, Oct 22, 2004	14.73	15.01	14.71	14.93
1379	NYSE	CNX	Thu, Oct 21, 2004	14.37	14.70	14.30	14.69
1378	NYSE	CNX	Wed, Oct 20, 2004	13.55	14.28	13.55	14.28
1377	NYSE	CNX	Tue, Oct 19, 2004	14.14	14.25	13.72	13.76
1376	NYSE	CNX	Mon, Oct 18, 2004	14.10	14.45	14.03	14.14
1375	NYSE	CNX	Fri, Oct 15, 2004	14.12	14.23	13.92	14.13
1374	NYSE	CNX	Thu, Oct 14, 2004	14.08	14.48	14.05	14.15
1373	NYSE	CNX	Wed, Oct 13, 2004	14.35	14.35	13.39	13.89
1372	NYSE	CNX	Tue, Oct 12, 2004	14.53	14.55	14.32	14.35
1371	NYSE	CNX	Mon, Oct 11, 2004	14.80	14.93	14.50	14.60
1370	NYSE	CNX	Fri, Oct 8, 2004	14.83	14.99	14.67	14.70
1369	NYSE	CNX	Thu, Oct 7, 2004	15.26	15.45	14.80	14.83
1368	NYSE	CNX	Wed, Oct 6, 2004	15.01	15.32	14.91	15.26
1367	NYSE	CNX	Tue, Oct 5, 2004	14.55	15.05	14.55	14.87
1366	NYSE	CNX	Mon, Oct 4, 2004	14.58	14.64	14.43	14.44
1365	NYSE	CNX	Fri, Oct 1, 2004	14.65	14.72	14.40	14.50
1364	NYSE	CNX	Thu, Sep 30, 2004	14.55	14.80	14.50	14.55
1363	NYSE	CNX	Wed, Sep 29, 2004	14.91	14.91	14.50	14.60
1362	NYSE	CNX	Tue, Sep 28, 2004	14.78	14.93	14.69	14.88
1361	NYSE	CNX	Mon, Sep 27, 2004	14.99	14.99	14.66	14.74
1360	NYSE	CNX	Fri, Sep 24, 2004	14.76	15.09	14.76	14.99
1359	NYSE	CNX	Thu, Sep 23, 2004	15.95	15.95	14.65	14.66
1358	NYSE	CNX	Wed, Sep 22, 2004	14.68	14.86	14.56	14.85
1357	NYSE	CNX	Tue, Sep 21, 2004	14.46	14.73	14.43	14.65
1356	NYSE	CNX	Mon, Sep 20, 2004	14.28	14.60	14.28	14.46
1355	NYSE	CNX	Fri, Sep 17, 2004	14.33	14.47	14.21	14.28
1354	NYSE	CNX	Thu, Sep 16, 2004	14.27	14.51	14.27	14.33
1353	NYSE	CNX	Wed, Sep 15, 2004	14.47	14.57	14.27	14.27
1352	NYSE	CNX	Tue, Sep 14, 2004	14.62	14.66	14.35	14.45
1351	NYSE	CNX	Mon, Sep 13, 2004	14.41	14.78	14.33	14.62
1350	NYSE	CNX	Fri, Sep 10, 2004	14.51	14.76	14.12	14.24
1349	NYSE	CNX	Thu, Sep 9, 2004	13.80	14.58	13.77	14.42
1348	NYSE	CNX	Wed, Sep 8, 2004	13.99	14.20	13.89	13.90
1347	NYSE	CNX	Tue, Sep 7, 2004	14.05	14.11	13.87	14.03
1346	NYSE	CNX	Fri, Sep 3, 2004	13.92	14.02	13.85	13.95
1345	NYSE	CNX	Thu, Sep 2, 2004	13.68	14.05	13.58	13.99
1344	NYSE	CNX	Wed, Sep 1, 2004	13.32	13.68	13.28	13.63
1343	NYSE	CNX	Tue, Aug 31, 2004	12.98	13.42	12.98	13.38
1342	NYSE	CNX	Mon, Aug 30, 2004	13.39	13.46	12.93	12.97
1341	NYSE	CNX	Fri, Aug 27, 2004	12.93	13.54	12.93	13.35
1340	NYSE	CNX	Thu, Aug 26, 2004	12.55	12.97	12.53	12.93
1339	NYSE	CNX	Wed, Aug 25, 2004	12.93	13.16	12.43	12.65
1338	NYSE	CNX	Tue, Aug 24, 2004	13.87	14.03	13.71	13.88
1337	NYSE	CNX	Mon, Aug 23, 2004	14.14	14.36	13.90	13.95
1336	NYSE	CNX	Fri, Aug 20, 2004	14.16	14.37	14.08	14.09
1335	NYSE	CNX	Thu, Aug 19, 2004	14.16	14.35	14.05	14.16
1334	NYSE	CNX	Wed, Aug 18, 2004	13.78	14.07	13.65	14.06
1333	NYSE	CNX	Tue, Aug 17, 2004	14.17	14.21	13.73	13.78
1332	NYSE	CNX	Mon, Aug 16, 2004	13.50	14.47	13.50	14.08
1331	NYSE	CNX	Fri, Aug 13, 2004	13.43	13.55	13.30	13.40
1330	NYSE	CNX	Thu, Aug 12, 2004	13.57	13.63	13.28	13.37
1329	NYSE	CNX	Wed, Aug 11, 2004	13.58	13.67	13.43	13.55
1328	NYSE	CNX	Tue, Aug 10, 2004	13.56	13.68	13.47	13.58
1327	NYSE	CNX	Mon, Aug 9, 2004	13.22	13.73	13.20	13.60
1326	NYSE	CNX	Fri, Aug 6, 2004	13.43	13.52	13.19	13.26
1325	NYSE	CNX	Thu, Aug 5, 2004	14.29	14.37	13.64	13.69
1324	NYSE	CNX	Wed, Aug 4, 2004	14.60	14.75	14.28	14.29
1323	NYSE	CNX	Tue, Aug 3, 2004	14.59	14.77	14.58	14.77
1322	NYSE	CNX	Mon, Aug 2, 2004	14.85	14.85	14.35	14.58
1321	NYSE	CNX	Fri, Jul 30, 2004	14.35	15.06	14.34	14.95
1320	NYSE	CNX	Thu, Jul 29, 2004	14.17	14.44	14.09	14.35
1319	NYSE	CNX	Wed, Jul 28, 2004	13.67	14.20	13.67	14.17
1318	NYSE	CNX	Tue, Jul 27, 2004	13.35	13.70	13.19	13.66
1317	NYSE	CNX	Mon, Jul 26, 2004	14.80	14.88	13.15	13.30
1316	NYSE	CNX	Fri, Jul 23, 2004	15.01	15.28	14.87	14.89
1315	NYSE	CNX	Thu, Jul 22, 2004	15.08	15.10	14.59	15.07
1314	NYSE	CNX	Wed, Jul 21, 2004	15.93	16.04	15.06	15.11
1313	NYSE	CNX	Tue, Jul 20, 2004	15.85	16.01	15.64	15.85
1312	NYSE	CNX	Mon, Jul 19, 2004	15.90	15.93	15.80	15.85
1311	NYSE	CNX	Fri, Jul 16, 2004	16.20	16.37	15.81	15.85
1310	NYSE	CNX	Thu, Jul 15, 2004	16.01	16.31	15.76	16.06
1309	NYSE	CNX	Wed, Jul 14, 2004	15.37	16.03	15.37	16.01
1308	NYSE	CNX	Tue, Jul 13, 2004	15.72	15.73	15.46	15.51
1307	NYSE	CNX	Mon, Jul 12, 2004	15.98	16.07	15.69	15.73
1306	NYSE	CNX	Fri, Jul 9, 2004	15.31	15.95	15.18	15.79
1305	NYSE	CNX	Thu, Jul 8, 2004	15.39	15.68	15.23	15.51
1304	NYSE	CNX	Wed, Jul 7, 2004	14.99	15.42	14.99	15.39
1303	NYSE	CNX	Tue, Jul 6, 2004	14.94	15.22	14.91	15.09
1302	NYSE	CNX	Fri, Jul 2, 2004	14.93	15.00	14.78	14.90
1301	NYSE	CNX	Thu, Jul 1, 2004	15.01	15.01	14.76	14.88
1300	NYSE	CNX	Wed, Jun 30, 2004	15.20	15.22	14.84	15.01
1299	NYSE	CNX	Tue, Jun 29, 2004	14.49	15.08	14.39	15.01
1298	NYSE	CNX	Mon, Jun 28, 2004	15.21	15.32	14.48	14.49
1297	NYSE	CNX	Fri, Jun 25, 2004	14.74	15.22	14.70	15.22
1296	NYSE	CNX	Thu, Jun 24, 2004	14.80	14.93	14.68	14.75
1295	NYSE	CNX	Wed, Jun 23, 2004	14.50	14.88	14.43	14.80
1294	NYSE	CNX	Tue, Jun 22, 2004	14.27	14.50	14.18	14.50
1293	NYSE	CNX	Mon, Jun 21, 2004	13.97	14.34	13.95	14.24
1292	NYSE	CNX	Fri, Jun 18, 2004	13.87	13.95	13.64	13.93
1291	NYSE	CNX	Thu, Jun 17, 2004	13.89	14.11	13.80	14.06
1290	NYSE	CNX	Wed, Jun 16, 2004	13.55	13.89	13.44	13.83
1289	NYSE	CNX	Tue, Jun 15, 2004	13.10	13.55	13.10	13.55
1288	NYSE	CNX	Mon, Jun 14, 2004	12.99	13.07	12.63	13.05
1287	NYSE	CNX	Thu, Jun 10, 2004	12.72	12.97	12.72	12.93
1286	NYSE	CNX	Wed, Jun 9, 2004	13.03	13.03	12.69	12.70
1285	NYSE	CNX	Tue, Jun 8, 2004	13.16	13.24	12.98	13.07
1284	NYSE	CNX	Mon, Jun 7, 2004	12.87	13.24	12.87	13.16
1283	NYSE	CNX	Fri, Jun 4, 2004	12.81	12.97	12.59	12.79
1282	NYSE	CNX	Thu, Jun 3, 2004	13.14	13.18	12.74	12.81
1281	NYSE	CNX	Wed, Jun 2, 2004	13.34	13.34	13.11	13.14
1280	NYSE	CNX	Tue, Jun 1, 2004	12.88	13.22	12.84	13.19
1279	NYSE	CNX	Fri, May 28, 2004	12.65	12.88	12.55	12.87
1278	NYSE	CNX	Thu, May 27, 2004	12.70	12.76	12.51	12.64
1277	NYSE	CNX	Wed, May 26, 2004	12.58	12.72	12.39	12.64
1276	NYSE	CNX	Tue, May 25, 2004	12.50	12.67	12.29	12.54
1275	NYSE	CNX	Mon, May 24, 2004	11.89	12.34	11.86	12.26
1274	NYSE	CNX	Fri, May 21, 2004	11.88	11.99	11.74	11.78
1273	NYSE	CNX	Thu, May 20, 2004	11.95	12.12	11.74	11.78
1272	NYSE	CNX	Wed, May 19, 2004	12.03	12.23	11.80	11.92
1271	NYSE	CNX	Tue, May 18, 2004	11.75	11.85	11.59	11.82
1270	NYSE	CNX	Mon, May 17, 2004	11.72	11.82	11.51	11.57
1269	NYSE	CNX	Fri, May 14, 2004	11.72	11.84	11.49	11.70
1268	NYSE	CNX	Thu, May 13, 2004	11.68	11.83	11.49	11.67
1267	NYSE	CNX	Wed, May 12, 2004	11.82	11.86	11.22	11.63
1266	NYSE	CNX	Tue, May 11, 2004	11.26	11.41	11.13	11.32
1265	NYSE	CNX	Mon, May 10, 2004	11.26	11.35	10.36	10.96
1264	NYSE	CNX	Fri, May 7, 2004	12.14	12.37	11.56	11.59
1263	NYSE	CNX	Thu, May 6, 2004	12.44	12.50	12.06	12.19
1262	NYSE	CNX	Wed, May 5, 2004	12.67	12.67	12.45	12.51
1261	NYSE	CNX	Tue, May 4, 2004	12.41	12.59	12.34	12.44
1260	NYSE	CNX	Mon, May 3, 2004	12.00	12.49	12.00	12.34
1259	NYSE	CNX	Fri, Apr 30, 2004	12.01	12.16	11.79	11.94
1258	NYSE	CNX	Thu, Apr 29, 2004	11.99	12.20	11.89	11.91
1257	NYSE	CNX	Wed, Apr 28, 2004	12.84	12.84	12.18	12.29
1256	NYSE	CNX	Tue, Apr 27, 2004	13.25	13.26	12.72	12.84
1255	NYSE	CNX	Mon, Apr 26, 2004	13.35	13.38	12.79	12.87
1254	NYSE	CNX	Fri, Apr 23, 2004	12.41	12.82	12.37	12.49
1253	NYSE	CNX	Thu, Apr 22, 2004	11.55	12.18	11.55	12.09
1252	NYSE	CNX	Wed, Apr 21, 2004	11.47	11.62	11.36	11.54
1251	NYSE	CNX	Tue, Apr 20, 2004	11.89	12.07	11.56	11.61
1250	NYSE	CNX	Mon, Apr 19, 2004	11.72	11.91	11.52	11.89
1249	NYSE	CNX	Fri, Apr 16, 2004	11.47	11.72	11.47	11.66
1248	NYSE	CNX	Thu, Apr 15, 2004	11.26	11.73	11.26	11.46
1247	NYSE	CNX	Wed, Apr 14, 2004	11.18	11.46	11.02	11.24
1246	NYSE	CNX	Tue, Apr 13, 2004	11.83	11.92	11.01	11.27
1245	NYSE	CNX	Mon, Apr 12, 2004	11.93	11.96	11.73	11.87
1244	NYSE	CNX	Thu, Apr 8, 2004	11.89	11.93	11.70	11.74
1243	NYSE	CNX	Wed, Apr 7, 2004	11.86	11.94	11.60	11.79
1242	NYSE	CNX	Tue, Apr 6, 2004	11.82	12.05	11.75	11.90
1241	NYSE	CNX	Mon, Apr 5, 2004	11.64	11.95	11.64	11.86
1240	NYSE	CNX	Fri, Apr 2, 2004	11.39	11.87	11.39	11.62
1239	NYSE	CNX	Thu, Apr 1, 2004	11.57	11.57	11.26	11.26
1238	NYSE	CNX	Wed, Mar 31, 2004	11.19	11.36	11.05	11.18
1237	NYSE	CNX	Tue, Mar 30, 2004	10.66	10.93	10.61	10.72
1236	NYSE	CNX	Mon, Mar 29, 2004	10.43	10.73	10.43	10.57
1235	NYSE	CNX	Fri, Mar 26, 2004	10.58	10.64	10.43	10.43
1234	NYSE	CNX	Thu, Mar 25, 2004	10.07	10.47	10.03	10.47
1233	NYSE	CNX	Wed, Mar 24, 2004	10.22	10.27	9.97	10.00
1232	NYSE	CNX	Tue, Mar 23, 2004	10.24	10.26	10.03	10.12
1231	NYSE	CNX	Mon, Mar 22, 2004	10.43	10.43	10.13	10.18
1230	NYSE	CNX	Fri, Mar 19, 2004	10.30	10.47	10.30	10.44
1229	NYSE	CNX	Thu, Mar 18, 2004	10.41	10.55	10.33	10.34
1228	NYSE	CNX	Wed, Mar 17, 2004	10.34	10.55	10.30	10.41
1227	NYSE	CNX	Tue, Mar 16, 2004	10.41	10.55	10.34	10.43
1226	NYSE	CNX	Mon, Mar 15, 2004	10.67	10.67	10.37	10.43
1225	NYSE	CNX	Fri, Mar 12, 2004	10.53	10.61	10.43	10.61
1224	NYSE	CNX	Thu, Mar 11, 2004	10.35	10.61	10.08	10.38
1223	NYSE	CNX	Wed, Mar 10, 2004	10.62	10.73	10.33	10.34
1222	NYSE	CNX	Tue, Mar 9, 2004	10.70	10.72	10.59	10.63
1221	NYSE	CNX	Mon, Mar 8, 2004	10.88	11.06	10.66	10.67
1220	NYSE	CNX	Fri, Mar 5, 2004	10.59	11.09	10.57	10.88
1219	NYSE	CNX	Thu, Mar 4, 2004	10.82	10.82	10.58	10.64
1218	NYSE	CNX	Wed, Mar 3, 2004	10.76	10.81	10.53	10.71
1217	NYSE	CNX	Tue, Mar 2, 2004	11.05	11.26	10.66	10.66
1216	NYSE	CNX	Mon, Mar 1, 2004	11.47	12.52	10.89	11.05
1215	NYSE	CNX	Fri, Feb 27, 2004	10.32	10.53	10.09	10.52
1214	NYSE	CNX	Thu, Feb 26, 2004	9.94	10.38	9.85	10.26
1213	NYSE	CNX	Wed, Feb 25, 2004	9.51	10.00	9.51	9.98
1212	NYSE	CNX	Tue, Feb 24, 2004	9.43	9.51	9.40	9.48
1211	NYSE	CNX	Mon, Feb 23, 2004	9.56	9.73	9.43	9.45
1210	NYSE	CNX	Fri, Feb 20, 2004	9.74	9.76	9.51	9.55
1209	NYSE	CNX	Thu, Feb 19, 2004	9.86	10.01	9.70	9.70
1208	NYSE	CNX	Wed, Feb 18, 2004	10.45	10.63	9.70	9.93
1207	NYSE	CNX	Tue, Feb 17, 2004	10.01	10.51	10.01	10.38
1206	NYSE	CNX	Fri, Feb 13, 2004	10.24	10.48	9.90	9.95
1205	NYSE	CNX	Thu, Feb 12, 2004	9.59	10.13	9.58	10.05
1204	NYSE	CNX	Wed, Feb 11, 2004	9.78	9.90	9.57	9.59
1203	NYSE	CNX	Tue, Feb 10, 2004	10.05	10.05	9.79	9.80
1202	NYSE	CNX	Mon, Feb 9, 2004	9.72	10.13	9.60	9.91
1201	NYSE	CNX	Fri, Feb 6, 2004	9.30	9.73	9.17	9.73
1200	NYSE	CNX	Thu, Feb 5, 2004	9.17	9.47	9.17	9.36
1199	NYSE	CNX	Wed, Feb 4, 2004	9.30	9.36	9.01	9.06
1198	NYSE	CNX	Tue, Feb 3, 2004	9.31	9.36	9.21	9.27
1197	NYSE	CNX	Mon, Feb 2, 2004	9.59	9.59	9.23	9.28
1196	NYSE	CNX	Fri, Jan 30, 2004	9.15	9.78	9.15	9.63
1195	NYSE	CNX	Thu, Jan 29, 2004	8.76	9.44	8.44	9.29
1194	NYSE	CNX	Wed, Jan 28, 2004	10.74	10.74	9.23	9.59
1193	NYSE	CNX	Tue, Jan 27, 2004	10.83	10.93	10.78	10.83
1192	NYSE	CNX	Mon, Jan 26, 2004	11.13	11.14	10.76	10.83
1191	NYSE	CNX	Fri, Jan 23, 2004	11.46	11.48	11.01	11.12
1190	NYSE	CNX	Thu, Jan 22, 2004	11.57	11.89	11.41	11.46
1189	NYSE	CNX	Wed, Jan 21, 2004	11.37	11.66	11.29	11.51
1188	NYSE	CNX	Tue, Jan 20, 2004	10.79	11.39	10.79	11.36
1187	NYSE	CNX	Fri, Jan 16, 2004	10.71	10.84	10.55	10.79
1186	NYSE	CNX	Thu, Jan 15, 2004	11.16	11.17	10.60	10.71
1185	NYSE	CNX	Wed, Jan 14, 2004	11.14	11.23	11.03	11.23
1184	NYSE	CNX	Tue, Jan 13, 2004	11.38	11.41	11.01	11.14
1183	NYSE	CNX	Mon, Jan 12, 2004	11.36	11.45	11.22	11.38
1182	NYSE	CNX	Fri, Jan 9, 2004	11.01	11.41	10.96	11.27
1181	NYSE	CNX	Thu, Jan 8, 2004	10.92	11.07	10.91	10.96
1180	NYSE	CNX	Wed, Jan 7, 2004	10.99	11.06	10.90	10.92
1179	NYSE	CNX	Tue, Jan 6, 2004	11.05	11.14	10.88	10.99
1178	NYSE	CNX	Mon, Jan 5, 2004	10.66	11.56	10.66	11.03
1177	NYSE	CNX	Fri, Jan 2, 2004	10.86	11.18	10.86	10.97
1176	NYSE	CNX	Wed, Dec 31, 2003	10.76	10.93	10.76	10.80
1175	NYSE	CNX	Tue, Dec 30, 2003	10.84	10.85	10.67	10.76
1174	NYSE	CNX	Mon, Dec 29, 2003	10.52	10.80	10.50	10.80
1173	NYSE	CNX	Fri, Dec 26, 2003	10.43	10.63	10.43	10.55
1172	NYSE	CNX	Wed, Dec 24, 2003	10.41	10.49	10.37	10.41
1171	NYSE	CNX	Tue, Dec 23, 2003	10.78	10.78	10.32	10.43
1170	NYSE	CNX	Mon, Dec 22, 2003	11.16	11.16	10.73	10.79
1169	NYSE	CNX	Fri, Dec 19, 2003	10.84	11.18	10.79	11.17
1168	NYSE	CNX	Thu, Dec 18, 2003	10.36	10.69	10.34	10.68
1167	NYSE	CNX	Wed, Dec 17, 2003	10.14	10.37	10.01	10.36
1166	NYSE	CNX	Tue, Dec 16, 2003	9.86	10.23	9.85	10.10
1165	NYSE	CNX	Mon, Dec 15, 2003	10.01	10.01	9.76	9.84
1164	NYSE	CNX	Fri, Dec 12, 2003	9.55	9.61	9.52	9.59
1163	NYSE	CNX	Thu, Dec 11, 2003	9.62	9.62	9.51	9.53
1162	NYSE	CNX	Wed, Dec 10, 2003	9.66	9.87	9.57	9.62
1161	NYSE	CNX	Tue, Dec 9, 2003	9.86	9.89	9.55	9.62
1160	NYSE	CNX	Mon, Dec 8, 2003	9.49	9.94	9.45	9.83
1159	NYSE	CNX	Fri, Dec 5, 2003	8.70	9.33	8.53	9.17
1158	NYSE	CNX	Thu, Dec 4, 2003	8.38	8.84	8.38	8.65
1157	NYSE	CNX	Wed, Dec 3, 2003	8.37	8.64	8.37	8.47
1156	NYSE	CNX	Tue, Dec 2, 2003	8.33	8.39	8.23	8.33
1155	NYSE	CNX	Mon, Dec 1, 2003	8.72	8.72	8.21	8.29
1154	NYSE	CNX	Fri, Nov 28, 2003	8.65	8.97	8.60	8.86
1153	NYSE	CNX	Wed, Nov 26, 2003	8.65	8.65	8.51	8.65
1152	NYSE	CNX	Tue, Nov 25, 2003	8.51	8.72	8.42	8.65
1151	NYSE	CNX	Mon, Nov 24, 2003	8.63	8.67	8.31	8.52
1150	NYSE	CNX	Fri, Nov 21, 2003	8.83	8.85	8.70	8.71
1149	NYSE	CNX	Thu, Nov 20, 2003	8.90	9.00	8.80	8.84
1148	NYSE	CNX	Wed, Nov 19, 2003	8.86	8.97	8.81	8.96
1147	NYSE	CNX	Tue, Nov 18, 2003	8.84	8.88	8.75	8.88
1146	NYSE	CNX	Mon, Nov 17, 2003	9.01	9.01	8.82	8.88
1145	NYSE	CNX	Fri, Nov 14, 2003	8.95	9.15	8.95	9.02
1144	NYSE	CNX	Thu, Nov 13, 2003	8.84	8.98	8.84	8.93
1143	NYSE	CNX	Wed, Nov 12, 2003	8.71	8.87	8.70	8.87
1142	NYSE	CNX	Tue, Nov 11, 2003	8.74	8.82	8.71	8.73
1141	NYSE	CNX	Mon, Nov 10, 2003	8.95	8.95	8.70	8.74
1140	NYSE	CNX	Fri, Nov 7, 2003	9.04	9.05	8.93	8.99
1139	NYSE	CNX	Thu, Nov 6, 2003	9.05	9.63	8.92	9.04
1138	NYSE	CNX	Wed, Nov 5, 2003	9.02	9.07	8.99	9.03
1137	NYSE	CNX	Tue, Nov 4, 2003	9.05	9.12	8.95	9.08
1136	NYSE	CNX	Mon, Nov 3, 2003	9.01	9.06	8.92	9.06
1135	NYSE	CNX	Fri, Oct 31, 2003	8.98	9.05	8.89	9.05
1134	NYSE	CNX	Thu, Oct 30, 2003	8.90	9.04	8.84	9.04
1133	NYSE	CNX	Wed, Oct 29, 2003	8.75	8.95	8.72	8.95
1132	NYSE	CNX	Tue, Oct 28, 2003	8.86	8.86	8.67	8.82
1131	NYSE	CNX	Mon, Oct 27, 2003	8.95	8.95	8.83	8.90
1130	NYSE	CNX	Fri, Oct 24, 2003	8.83	9.08	8.75	9.00
1129	NYSE	CNX	Thu, Oct 23, 2003	8.65	8.90	8.63	8.90
1128	NYSE	CNX	Wed, Oct 22, 2003	8.94	9.01	8.67	8.79
1127	NYSE	CNX	Tue, Oct 21, 2003	9.09	9.13	9.00	9.03
1126	NYSE	CNX	Mon, Oct 20, 2003	9.15	9.16	9.02	9.09
1125	NYSE	CNX	Fri, Oct 17, 2003	9.35	9.52	9.27	9.27
1124	NYSE	CNX	Thu, Oct 16, 2003	9.09	9.43	9.09	9.34
1123	NYSE	CNX	Wed, Oct 15, 2003	9.56	9.56	8.88	9.13
1122	NYSE	CNX	Tue, Oct 14, 2003	9.28	9.65	9.26	9.55
1121	NYSE	CNX	Mon, Oct 13, 2003	9.13	9.36	9.13	9.27
1120	NYSE	CNX	Fri, Oct 10, 2003	9.28	9.28	9.08	9.12
1119	NYSE	CNX	Thu, Oct 9, 2003	9.32	9.38	9.28	9.30
1118	NYSE	CNX	Wed, Oct 8, 2003	9.07	9.38	9.05	9.25
1117	NYSE	CNX	Tue, Oct 7, 2003	9.02	9.15	8.95	9.10
1116	NYSE	CNX	Mon, Oct 6, 2003	9.13	9.28	9.00	9.05
1115	NYSE	CNX	Fri, Oct 3, 2003	8.42	9.15	8.33	9.13
1114	NYSE	CNX	Thu, Oct 2, 2003	7.92	8.42	7.92	8.42
1113	NYSE	CNX	Wed, Oct 1, 2003	7.80	7.91	7.79	7.91
1112	NYSE	CNX	Tue, Sep 30, 2003	7.77	7.88	7.74	7.75
1111	NYSE	CNX	Mon, Sep 29, 2003	7.72	7.84	7.70	7.77
1110	NYSE	CNX	Fri, Sep 26, 2003	7.72	7.79	7.72	7.75
1109	NYSE	CNX	Thu, Sep 25, 2003	7.93	7.96	7.72	7.73
1108	NYSE	CNX	Wed, Sep 24, 2003	7.87	7.91	7.84	7.90
1107	NYSE	CNX	Tue, Sep 23, 2003	7.78	7.86	7.72	7.84
1106	NYSE	CNX	Mon, Sep 22, 2003	7.86	7.87	7.79	7.80
1105	NYSE	CNX	Fri, Sep 19, 2003	7.88	7.99	7.84	7.91
1104	NYSE	CNX	Thu, Sep 18, 2003	7.82	7.92	7.69	7.87
1103	NYSE	CNX	Wed, Sep 17, 2003	7.77	7.79	7.58	7.72
1102	NYSE	CNX	Tue, Sep 16, 2003	7.92	7.93	7.64	7.71
1101	NYSE	CNX	Mon, Sep 15, 2003	8.17	8.17	7.95	7.95
1100	NYSE	CNX	Fri, Sep 12, 2003	8.22	8.22	8.15	8.17
1099	NYSE	CNX	Thu, Sep 11, 2003	8.26	8.31	8.15	8.26
1098	NYSE	CNX	Wed, Sep 10, 2003	8.19	8.27	8.12	8.23
1097	NYSE	CNX	Tue, Sep 9, 2003	8.08	8.22	8.06	8.18
1096	NYSE	CNX	Mon, Sep 8, 2003	8.05	8.12	8.02	8.07
1095	NYSE	CNX	Fri, Sep 5, 2003	7.98	8.09	7.97	8.03
1094	NYSE	CNX	Thu, Sep 4, 2003	8.17	8.17	7.97	8.04
1093	NYSE	CNX	Wed, Sep 3, 2003	8.40	8.43	8.18	8.19
1092	NYSE	CNX	Tue, Sep 2, 2003	8.51	8.53	8.31	8.37
1091	NYSE	CNX	Fri, Aug 29, 2003	8.25	8.42	8.24	8.42
1090	NYSE	CNX	Thu, Aug 28, 2003	8.02	8.34	7.97	8.25
1089	NYSE	CNX	Wed, Aug 27, 2003	8.01	8.10	7.99	8.06
1088	NYSE	CNX	Tue, Aug 26, 2003	8.06	8.08	7.94	8.05
1087	NYSE	CNX	Mon, Aug 25, 2003	8.13	8.17	7.97	8.05
1086	NYSE	CNX	Fri, Aug 22, 2003	8.11	8.30	8.09	8.09
1085	NYSE	CNX	Thu, Aug 21, 2003	8.16	8.30	8.13	8.14
1084	NYSE	CNX	Wed, Aug 20, 2003	8.05	8.14	7.94	8.12
1083	NYSE	CNX	Tue, Aug 19, 2003	7.97	8.05	7.94	8.02
1082	NYSE	CNX	Mon, Aug 18, 2003	8.11	8.14	7.95	8.01
1081	NYSE	CNX	Fri, Aug 15, 2003	8.09	8.09	7.97	8.09
1080	NYSE	CNX	Thu, Aug 14, 2003	8.18	8.18	7.92	8.12
1079	NYSE	CNX	Wed, Aug 13, 2003	8.12	8.20	8.05	8.20
1078	NYSE	CNX	Tue, Aug 12, 2003	8.10	8.15	8.03	8.12
1077	NYSE	CNX	Mon, Aug 11, 2003	8.02	8.14	7.97	8.06
1076	NYSE	CNX	Fri, Aug 8, 2003	7.84	8.10	7.84	8.06
1075	NYSE	CNX	Thu, Aug 7, 2003	7.72	7.81	7.72	7.76
1074	NYSE	CNX	Wed, Aug 6, 2003	7.76	7.80	7.64	7.72
1073	NYSE	CNX	Tue, Aug 5, 2003	7.74	7.86	7.74	7.79
1072	NYSE	CNX	Mon, Aug 4, 2003	7.74	7.92	7.68	7.71
1071	NYSE	CNX	Fri, Aug 1, 2003	7.78	7.88	7.72	7.78
1070	NYSE	CNX	Thu, Jul 31, 2003	7.84	7.86	7.68	7.78
1069	NYSE	CNX	Wed, Jul 30, 2003	8.07	8.07	7.74	7.83
1068	NYSE	CNX	Tue, Jul 29, 2003	8.19	8.22	7.95	8.01
1067	NYSE	CNX	Mon, Jul 28, 2003	8.35	8.41	8.07	8.25
1066	NYSE	CNX	Fri, Jul 25, 2003	8.19	8.42	8.13	8.39
1065	NYSE	CNX	Thu, Jul 24, 2003	8.28	8.29	8.00	8.10
1064	NYSE	CNX	Wed, Jul 23, 2003	8.51	8.51	8.30	8.34
1063	NYSE	CNX	Tue, Jul 22, 2003	8.65	8.67	8.36	8.49
1062	NYSE	CNX	Mon, Jul 21, 2003	8.77	8.77	8.64	8.65
1061	NYSE	CNX	Fri, Jul 18, 2003	8.67	8.81	8.64	8.76
1060	NYSE	CNX	Thu, Jul 17, 2003	8.67	8.72	8.64	8.70
1059	NYSE	CNX	Wed, Jul 16, 2003	8.86	8.90	8.67	8.72
1058	NYSE	CNX	Tue, Jul 15, 2003	8.96	9.01	8.73	8.82
1057	NYSE	CNX	Mon, Jul 14, 2003	8.88	8.98	8.88	8.92
1056	NYSE	CNX	Fri, Jul 11, 2003	8.97	8.97	8.79	8.79
1055	NYSE	CNX	Thu, Jul 10, 2003	9.22	9.22	8.86	8.97
1054	NYSE	CNX	Wed, Jul 9, 2003	9.38	9.38	9.13	9.18
1053	NYSE	CNX	Tue, Jul 8, 2003	9.38	9.38	9.30	9.37
1052	NYSE	CNX	Mon, Jul 7, 2003	9.47	9.57	9.24	9.38
1051	NYSE	CNX	Thu, Jul 3, 2003	9.51	9.51	9.39	9.44
1050	NYSE	CNX	Wed, Jul 2, 2003	9.47	9.57	9.47	9.55
1049	NYSE	CNX	Tue, Jul 1, 2003	9.47	9.47	9.41	9.47
1048	NYSE	CNX	Mon, Jun 30, 2003	9.51	9.54	9.47	9.48
1047	NYSE	CNX	Fri, Jun 27, 2003	9.24	9.68	9.23	9.51
1046	NYSE	CNX	Thu, Jun 26, 2003	9.14	9.24	9.12	9.20
1045	NYSE	CNX	Wed, Jun 25, 2003	9.07	9.34	9.07	9.13
1044	NYSE	CNX	Tue, Jun 24, 2003	9.11	9.24	9.05	9.21
1043	NYSE	CNX	Mon, Jun 23, 2003	9.24	9.26	9.09	9.14
1042	NYSE	CNX	Fri, Jun 20, 2003	9.77	9.77	9.22	9.22
1041	NYSE	CNX	Thu, Jun 19, 2003	9.87	9.94	9.76	9.78
1040	NYSE	CNX	Wed, Jun 18, 2003	9.77	9.96	9.75	9.86
1039	NYSE	CNX	Tue, Jun 17, 2003	9.55	9.68	9.55	9.56
1038	NYSE	CNX	Mon, Jun 16, 2003	9.78	9.78	9.65	9.72
1037	NYSE	CNX	Fri, Jun 13, 2003	9.95	9.95	9.57	9.80
1036	NYSE	CNX	Thu, Jun 12, 2003	9.99	10.09	9.88	10.00
1035	NYSE	CNX	Wed, Jun 11, 2003	9.65	10.26	9.65	10.01
1034	NYSE	CNX	Tue, Jun 10, 2003	9.53	9.65	9.47	9.63
1033	NYSE	CNX	Mon, Jun 9, 2003	9.57	9.65	9.51	9.55
1032	NYSE	CNX	Fri, Jun 6, 2003	9.62	9.78	9.57	9.57
1031	NYSE	CNX	Thu, Jun 5, 2003	9.36	9.65	9.35	9.60
1030	NYSE	CNX	Wed, Jun 4, 2003	9.11	9.39	9.11	9.39
1029	NYSE	CNX	Tue, Jun 3, 2003	9.05	9.15	8.55	9.11
1028	NYSE	CNX	Mon, Jun 2, 2003	9.32	9.35	8.97	9.00
1027	NYSE	CNX	Fri, May 30, 2003	9.15	9.38	9.12	9.32
1026	NYSE	CNX	Thu, May 29, 2003	9.04	9.17	9.00	9.15
1025	NYSE	CNX	Wed, May 28, 2003	9.09	9.22	8.95	9.00
1024	NYSE	CNX	Tue, May 27, 2003	8.89	9.10	8.87	8.99
1023	NYSE	CNX	Fri, May 23, 2003	8.80	8.95	8.75	8.89
1022	NYSE	CNX	Thu, May 22, 2003	8.99	8.99	8.73	8.80
1021	NYSE	CNX	Wed, May 21, 2003	8.51	9.07	8.48	9.00
1020	NYSE	CNX	Tue, May 20, 2003	8.75	8.75	8.38	8.53
1019	NYSE	CNX	Mon, May 19, 2003	8.57	8.85	8.49	8.75
1018	NYSE	CNX	Fri, May 16, 2003	8.75	8.78	8.63	8.76
1017	NYSE	CNX	Thu, May 15, 2003	8.22	8.84	8.21	8.76
1016	NYSE	CNX	Wed, May 14, 2003	7.95	8.24	7.95	8.22
1015	NYSE	CNX	Tue, May 13, 2003	8.07	8.07	7.89	7.93
1014	NYSE	CNX	Mon, May 12, 2003	7.90	8.13	7.90	8.07
1013	NYSE	CNX	Fri, May 9, 2003	7.49	7.93	7.49	7.92
1012	NYSE	CNX	Thu, May 8, 2003	7.51	7.57	7.42	7.48
1011	NYSE	CNX	Wed, May 7, 2003	7.44	7.59	7.40	7.51
1010	NYSE	CNX	Tue, May 6, 2003	7.30	7.50	7.30	7.46
1009	NYSE	CNX	Mon, May 5, 2003	7.24	7.33	7.23	7.30
1008	NYSE	CNX	Fri, May 2, 2003	7.15	7.37	7.11	7.27
1007	NYSE	CNX	Thu, May 1, 2003	7.03	7.25	7.03	7.18
1006	NYSE	CNX	Wed, Apr 30, 2003	7.10	7.21	7.10	7.17
1005	NYSE	CNX	Tue, Apr 29, 2003	7.19	7.20	7.05	7.10
1004	NYSE	CNX	Mon, Apr 28, 2003	7.11	7.13	6.94	7.05
1003	NYSE	CNX	Fri, Apr 25, 2003	7.13	7.19	7.10	7.11
1002	NYSE	CNX	Thu, Apr 24, 2003	7.27	7.27	7.07	7.15
1001	NYSE	CNX	Wed, Apr 23, 2003	7.17	7.30	7.03	7.17
1000	NYSE	CNX	Tue, Apr 22, 2003	7.21	7.21	7.07	7.20
999	NYSE	CNX	Mon, Apr 21, 2003	7.19	7.28	7.16	7.23
998	NYSE	CNX	Thu, Apr 17, 2003	7.01	7.19	7.01	7.15
997	NYSE	CNX	Wed, Apr 16, 2003	6.97	7.13	6.97	7.05
996	NYSE	CNX	Tue, Apr 15, 2003	6.92	7.05	6.87	6.96
995	NYSE	CNX	Mon, Apr 14, 2003	6.86	7.03	6.84	6.92
994	NYSE	CNX	Fri, Apr 11, 2003	6.87	7.00	6.83	6.84
993	NYSE	CNX	Thu, Apr 10, 2003	6.81	6.94	6.77	6.91
992	NYSE	CNX	Wed, Apr 9, 2003	6.72	6.86	6.70	6.81
991	NYSE	CNX	Tue, Apr 8, 2003	6.74	6.75	6.53	6.72
990	NYSE	CNX	Mon, Apr 7, 2003	6.92	6.98	6.72	6.74
989	NYSE	CNX	Fri, Apr 4, 2003	6.96	7.01	6.81	6.89
988	NYSE	CNX	Thu, Apr 3, 2003	6.88	7.06	6.88	6.94
987	NYSE	CNX	Wed, Apr 2, 2003	6.99	7.13	6.80	6.89
986	NYSE	CNX	Tue, Apr 1, 2003	6.84	7.09	6.84	6.99
985	NYSE	CNX	Mon, Mar 31, 2003	6.81	6.89	6.79	6.89
984	NYSE	CNX	Fri, Mar 28, 2003	6.65	6.83	6.65	6.81
983	NYSE	CNX	Thu, Mar 27, 2003	6.66	6.71	6.65	6.68
982	NYSE	CNX	Wed, Mar 26, 2003	6.68	6.71	6.63	6.67
981	NYSE	CNX	Tue, Mar 25, 2003	6.61	6.74	6.61	6.68
980	NYSE	CNX	Mon, Mar 24, 2003	6.67	6.68	6.58	6.60
979	NYSE	CNX	Fri, Mar 21, 2003	6.77	6.77	6.61	6.69
978	NYSE	CNX	Thu, Mar 20, 2003	6.65	6.80	6.60	6.75
977	NYSE	CNX	Wed, Mar 19, 2003	6.68	7.03	6.59	6.70
976	NYSE	CNX	Tue, Mar 18, 2003	6.61	6.68	6.57	6.68
975	NYSE	CNX	Mon, Mar 17, 2003	6.55	6.67	6.46	6.59
974	NYSE	CNX	Fri, Mar 14, 2003	6.74	6.75	6.53	6.55
973	NYSE	CNX	Thu, Mar 13, 2003	6.61	6.75	6.48	6.75
972	NYSE	CNX	Wed, Mar 12, 2003	6.92	6.92	6.41	6.58
971	NYSE	CNX	Tue, Mar 11, 2003	7.36	7.36	7.21	7.26
970	NYSE	CNX	Mon, Mar 10, 2003	7.33	7.37	7.29	7.30
969	NYSE	CNX	Fri, Mar 7, 2003	7.33	7.41	7.33	7.36
968	NYSE	CNX	Thu, Mar 6, 2003	7.39	7.42	7.24	7.32
967	NYSE	CNX	Wed, Mar 5, 2003	7.47	7.47	7.34	7.39
966	NYSE	CNX	Tue, Mar 4, 2003	7.20	7.51	7.20	7.47
965	NYSE	CNX	Mon, Mar 3, 2003	7.46	7.48	7.20	7.24
964	NYSE	CNX	Fri, Feb 28, 2003	7.05	7.42	7.05	7.42
963	NYSE	CNX	Thu, Feb 27, 2003	7.06	7.16	6.92	7.03
962	NYSE	CNX	Wed, Feb 26, 2003	7.09	7.17	6.93	7.06
961	NYSE	CNX	Tue, Feb 25, 2003	7.02	7.23	7.02	7.09
960	NYSE	CNX	Mon, Feb 24, 2003	6.85	7.04	6.79	7.02
959	NYSE	CNX	Fri, Feb 21, 2003	6.34	6.76	6.34	6.76
958	NYSE	CNX	Thu, Feb 20, 2003	6.31	6.42	6.09	6.31
957	NYSE	CNX	Wed, Feb 19, 2003	6.42	6.42	6.26	6.31
956	NYSE	CNX	Tue, Feb 18, 2003	6.27	6.42	6.27	6.42
955	NYSE	CNX	Fri, Feb 14, 2003	6.33	6.38	6.25	6.31
954	NYSE	CNX	Thu, Feb 13, 2003	6.46	6.46	6.21	6.30
953	NYSE	CNX	Wed, Feb 12, 2003	6.48	6.51	6.37	6.46
952	NYSE	CNX	Tue, Feb 11, 2003	6.65	6.65	6.43	6.48
951	NYSE	CNX	Mon, Feb 10, 2003	6.41	6.65	6.41	6.65
950	NYSE	CNX	Fri, Feb 7, 2003	6.48	6.49	6.38	6.41
949	NYSE	CNX	Thu, Feb 6, 2003	6.43	6.53	6.34	6.46
948	NYSE	CNX	Wed, Feb 5, 2003	6.66	6.69	6.48	6.50
947	NYSE	CNX	Tue, Feb 4, 2003	6.56	6.67	6.56	6.66
946	NYSE	CNX	Mon, Feb 3, 2003	6.53	6.65	6.48	6.56
945	NYSE	CNX	Fri, Jan 31, 2003	6.55	6.55	6.38	6.46
944	NYSE	CNX	Thu, Jan 30, 2003	6.61	6.88	6.55	6.55
943	NYSE	CNX	Wed, Jan 29, 2003	6.46	6.60	6.40	6.51
942	NYSE	CNX	Tue, Jan 28, 2003	6.26	6.67	6.26	6.57
941	NYSE	CNX	Mon, Jan 27, 2003	6.44	6.45	6.07	6.16
940	NYSE	CNX	Fri, Jan 24, 2003	6.72	6.72	6.42	6.45
939	NYSE	CNX	Thu, Jan 23, 2003	6.75	6.91	6.75	6.86
938	NYSE	CNX	Wed, Jan 22, 2003	7.02	7.02	6.70	6.74
937	NYSE	CNX	Tue, Jan 21, 2003	7.01	7.09	6.94	7.01
936	NYSE	CNX	Fri, Jan 17, 2003	7.07	7.08	6.86	6.97
935	NYSE	CNX	Thu, Jan 16, 2003	6.87	7.09	6.87	7.08
934	NYSE	CNX	Wed, Jan 15, 2003	6.96	6.97	6.71	6.84
933	NYSE	CNX	Tue, Jan 14, 2003	7.00	7.14	6.92	6.92
932	NYSE	CNX	Mon, Jan 13, 2003	7.08	7.08	6.90	7.01
931	NYSE	CNX	Fri, Jan 10, 2003	6.97	7.07	6.94	7.06
930	NYSE	CNX	Thu, Jan 9, 2003	6.88	7.06	6.84	6.99
929	NYSE	CNX	Wed, Jan 8, 2003	7.09	7.09	6.82	6.88
928	NYSE	CNX	Tue, Jan 7, 2003	7.42	7.42	7.13	7.16
927	NYSE	CNX	Mon, Jan 6, 2003	7.43	7.44	7.36	7.42
926	NYSE	CNX	Fri, Jan 3, 2003	7.36	7.47	7.34	7.43
925	NYSE	CNX	Thu, Jan 2, 2003	7.21	7.51	7.16	7.38
924	NYSE	CNX	Tue, Dec 31, 2002	7.06	7.21	7.04	7.21
923	NYSE	CNX	Mon, Dec 30, 2002	6.99	7.16	6.96	7.06
922	NYSE	CNX	Fri, Dec 27, 2002	7.11	7.13	7.01	7.05
921	NYSE	CNX	Thu, Dec 26, 2002	7.32	7.38	7.12	7.17
920	NYSE	CNX	Tue, Dec 24, 2002	7.05	7.36	6.99	7.31
919	NYSE	CNX	Mon, Dec 23, 2002	7.07	7.08	6.87	7.03
918	NYSE	CNX	Fri, Dec 20, 2002	6.89	7.10	6.89	7.07
917	NYSE	CNX	Thu, Dec 19, 2002	6.79	6.86	6.72	6.84
916	NYSE	CNX	Wed, Dec 18, 2002	6.89	6.89	6.64	6.80
915	NYSE	CNX	Tue, Dec 17, 2002	7.09	7.12	6.92	6.93
914	NYSE	CNX	Mon, Dec 16, 2002	7.38	7.42	7.04	7.12
913	NYSE	CNX	Fri, Dec 13, 2002	6.69	7.47	6.69	7.38
912	NYSE	CNX	Thu, Dec 12, 2002	6.28	6.63	6.26	6.61
911	NYSE	CNX	Wed, Dec 11, 2002	6.26	6.34	6.21	6.32
910	NYSE	CNX	Tue, Dec 10, 2002	6.19	6.28	6.19	6.26
909	NYSE	CNX	Mon, Dec 9, 2002	6.23	6.26	6.21	6.23
908	NYSE	CNX	Fri, Dec 6, 2002	6.21	6.23	6.11	6.22
907	NYSE	CNX	Thu, Dec 5, 2002	6.06	6.21	6.06	6.20
906	NYSE	CNX	Wed, Dec 4, 2002	5.96	6.08	5.90	6.05
905	NYSE	CNX	Tue, Dec 3, 2002	6.04	6.04	5.91	5.98
904	NYSE	CNX	Mon, Dec 2, 2002	5.89	6.08	5.85	6.08
903	NYSE	CNX	Fri, Nov 29, 2002	5.76	5.86	5.75	5.83
902	NYSE	CNX	Wed, Nov 27, 2002	5.55	5.81	5.55	5.67
901	NYSE	CNX	Tue, Nov 26, 2002	5.56	5.73	5.55	5.55
900	NYSE	CNX	Mon, Nov 25, 2002	5.43	5.65	5.43	5.58
899	NYSE	CNX	Fri, Nov 22, 2002	5.42	5.51	5.39	5.43
898	NYSE	CNX	Thu, Nov 21, 2002	5.24	5.49	5.22	5.43
897	NYSE	CNX	Wed, Nov 20, 2002	5.09	5.23	5.09	5.15
896	NYSE	CNX	Tue, Nov 19, 2002	5.11	5.18	5.09	5.09
895	NYSE	CNX	Mon, Nov 18, 2002	5.12	5.20	5.07	5.13
894	NYSE	CNX	Fri, Nov 15, 2002	5.00	5.13	4.95	5.12
893	NYSE	CNX	Thu, Nov 14, 2002	4.97	5.02	4.91	5.00
892	NYSE	CNX	Wed, Nov 13, 2002	5.00	5.10	4.90	4.95
891	NYSE	CNX	Tue, Nov 12, 2002	5.15	5.15	4.93	5.04
890	NYSE	CNX	Mon, Nov 11, 2002	5.24	5.25	5.07	5.15
889	NYSE	CNX	Fri, Nov 8, 2002	5.32	5.39	5.23	5.28
888	NYSE	CNX	Thu, Nov 7, 2002	5.47	5.48	5.27	5.32
887	NYSE	CNX	Wed, Nov 6, 2002	5.15	5.46	5.15	5.46
886	NYSE	CNX	Tue, Nov 5, 2002	5.54	5.54	5.21	5.21
885	NYSE	CNX	Mon, Nov 4, 2002	5.48	5.66	5.44	5.54
884	NYSE	CNX	Fri, Nov 1, 2002	5.35	5.50	5.35	5.46
883	NYSE	CNX	Thu, Oct 31, 2002	5.36	5.38	5.32	5.38
882	NYSE	CNX	Wed, Oct 30, 2002	5.18	5.38	5.18	5.35
881	NYSE	CNX	Tue, Oct 29, 2002	5.50	5.52	5.15	5.22
880	NYSE	CNX	Mon, Oct 28, 2002	5.54	5.71	5.48	5.53
879	NYSE	CNX	Fri, Oct 25, 2002	5.22	5.54	5.10	5.53
878	NYSE	CNX	Thu, Oct 24, 2002	5.19	5.28	5.17	5.25
877	NYSE	CNX	Wed, Oct 23, 2002	5.17	5.19	5.10	5.19
876	NYSE	CNX	Tue, Oct 22, 2002	5.19	5.19	5.11	5.17
875	NYSE	CNX	Mon, Oct 21, 2002	5.11	5.25	5.11	5.19
874	NYSE	CNX	Fri, Oct 18, 2002	5.18	5.20	5.07	5.19
873	NYSE	CNX	Thu, Oct 17, 2002	5.18	5.27	5.15	5.17
872	NYSE	CNX	Wed, Oct 16, 2002	5.27	5.27	5.06	5.13
871	NYSE	CNX	Tue, Oct 15, 2002	4.95	5.27	4.95	5.23
870	NYSE	CNX	Mon, Oct 14, 2002	4.75	4.92	4.75	4.91
869	NYSE	CNX	Fri, Oct 11, 2002	4.59	4.79	4.58	4.79
868	NYSE	CNX	Thu, Oct 10, 2002	4.46	4.58	4.44	4.55
867	NYSE	CNX	Wed, Oct 9, 2002	4.76	4.90	4.45	4.45
866	NYSE	CNX	Tue, Oct 8, 2002	5.05	5.13	4.73	4.75
865	NYSE	CNX	Mon, Oct 7, 2002	5.21	5.22	5.05	5.07
864	NYSE	CNX	Fri, Oct 4, 2002	5.33	5.42	5.14	5.19
863	NYSE	CNX	Thu, Oct 3, 2002	5.38	5.55	5.32	5.33
862	NYSE	CNX	Wed, Oct 2, 2002	5.54	5.54	5.42	5.45
861	NYSE	CNX	Tue, Oct 1, 2002	5.30	5.52	5.30	5.50
860	NYSE	CNX	Mon, Sep 30, 2002	5.21	5.41	5.12	5.28
859	NYSE	CNX	Fri, Sep 27, 2002	5.42	5.45	5.25	5.27
858	NYSE	CNX	Thu, Sep 26, 2002	5.34	5.50	5.33	5.42
857	NYSE	CNX	Wed, Sep 25, 2002	5.21	5.39	5.16	5.33
856	NYSE	CNX	Tue, Sep 24, 2002	5.17	5.38	5.08	5.17
855	NYSE	CNX	Mon, Sep 23, 2002	5.21	5.31	5.05	5.10
854	NYSE	CNX	Fri, Sep 20, 2002	5.36	5.39	5.09	5.23
853	NYSE	CNX	Thu, Sep 19, 2002	5.46	5.49	5.36	5.36
852	NYSE	CNX	Wed, Sep 18, 2002	5.43	5.49	5.42	5.48
851	NYSE	CNX	Tue, Sep 17, 2002	5.57	5.58	5.42	5.44
850	NYSE	CNX	Mon, Sep 16, 2002	5.61	5.61	5.46	5.57
849	NYSE	CNX	Fri, Sep 13, 2002	5.66	5.69	5.53	5.65
848	NYSE	CNX	Thu, Sep 12, 2002	5.83	5.83	5.61	5.71
847	NYSE	CNX	Wed, Sep 11, 2002	5.80	5.89	5.71	5.86
846	NYSE	CNX	Tue, Sep 10, 2002	5.67	5.84	5.59	5.68
845	NYSE	CNX	Mon, Sep 9, 2002	5.71	5.73	5.57	5.71
844	NYSE	CNX	Fri, Sep 6, 2002	5.53	5.82	5.53	5.71
843	NYSE	CNX	Thu, Sep 5, 2002	5.60	5.64	5.46	5.48
842	NYSE	CNX	Wed, Sep 4, 2002	5.50	5.74	5.50	5.62
841	NYSE	CNX	Tue, Sep 3, 2002	5.81	5.81	5.43	5.50
840	NYSE	CNX	Fri, Aug 30, 2002	5.92	6.01	5.84	5.89
839	NYSE	CNX	Thu, Aug 29, 2002	6.00	6.05	5.92	5.92
838	NYSE	CNX	Wed, Aug 28, 2002	6.26	6.34	5.96	6.01
837	NYSE	CNX	Tue, Aug 27, 2002	6.44	6.48	6.28	6.28
836	NYSE	CNX	Mon, Aug 26, 2002	6.40	6.51	6.26	6.44
835	NYSE	CNX	Fri, Aug 23, 2002	6.42	6.42	6.26	6.40
834	NYSE	CNX	Thu, Aug 22, 2002	6.03	6.46	6.02	6.45
833	NYSE	CNX	Wed, Aug 21, 2002	5.84	6.03	5.81	6.01
832	NYSE	CNX	Tue, Aug 20, 2002	5.86	6.05	5.76	5.81
831	NYSE	CNX	Mon, Aug 19, 2002	5.66	5.89	5.66	5.86
830	NYSE	CNX	Fri, Aug 16, 2002	5.76	5.77	5.55	5.65
829	NYSE	CNX	Thu, Aug 15, 2002	5.52	5.84	5.52	5.84
828	NYSE	CNX	Wed, Aug 14, 2002	5.43	5.50	5.32	5.47
827	NYSE	CNX	Tue, Aug 13, 2002	5.58	5.69	5.39	5.43
826	NYSE	CNX	Mon, Aug 12, 2002	5.48	5.63	5.38	5.58
825	NYSE	CNX	Fri, Aug 9, 2002	5.32	5.52	5.25	5.52
824	NYSE	CNX	Thu, Aug 8, 2002	5.10	5.34	5.10	5.33
823	NYSE	CNX	Wed, Aug 7, 2002	5.42	5.42	4.88	5.05
822	NYSE	CNX	Tue, Aug 6, 2002	5.43	5.48	5.42	5.44
821	NYSE	CNX	Mon, Aug 5, 2002	5.32	5.48	5.32	5.42
820	NYSE	CNX	Fri, Aug 2, 2002	5.63	5.75	5.46	5.49
819	NYSE	CNX	Thu, Aug 1, 2002	5.73	5.86	5.63	5.63
818	NYSE	CNX	Wed, Jul 31, 2002	5.61	5.93	5.48	5.84
817	NYSE	CNX	Tue, Jul 30, 2002	5.38	5.69	5.28	5.67
816	NYSE	CNX	Mon, Jul 29, 2002	5.09	5.46	5.09	5.36
815	NYSE	CNX	Fri, Jul 26, 2002	4.74	5.23	4.73	5.19
814	NYSE	CNX	Thu, Jul 25, 2002	4.75	5.08	4.73	4.73
813	NYSE	CNX	Wed, Jul 24, 2002	4.25	5.36	4.09	4.75
812	NYSE	CNX	Tue, Jul 23, 2002	5.22	5.29	4.67	4.67
811	NYSE	CNX	Mon, Jul 22, 2002	5.41	5.53	4.92	5.22
810	NYSE	CNX	Fri, Jul 19, 2002	5.94	6.05	4.86	5.41
809	NYSE	CNX	Thu, Jul 18, 2002	7.74	7.96	7.74	7.94
808	NYSE	CNX	Wed, Jul 17, 2002	7.72	7.86	7.72	7.76
807	NYSE	CNX	Tue, Jul 16, 2002	7.74	7.77	7.62	7.71
806	NYSE	CNX	Mon, Jul 15, 2002	8.09	8.09	7.59	7.75
805	NYSE	CNX	Fri, Jul 12, 2002	8.13	8.17	8.03	8.09
804	NYSE	CNX	Thu, Jul 11, 2002	8.14	8.29	7.93	8.16
803	NYSE	CNX	Wed, Jul 10, 2002	8.45	8.48	8.02	8.14
802	NYSE	CNX	Tue, Jul 9, 2002	8.44	8.48	8.35	8.42
801	NYSE	CNX	Mon, Jul 8, 2002	8.26	8.50	8.26	8.44
800	NYSE	CNX	Fri, Jul 5, 2002	8.19	8.52	8.19	8.51
799	NYSE	CNX	Wed, Jul 3, 2002	8.45	8.53	8.29	8.38
798	NYSE	CNX	Tue, Jul 2, 2002	8.80	8.96	8.34	8.51
797	NYSE	CNX	Mon, Jul 1, 2002	8.90	8.98	8.70	8.80
796	NYSE	CNX	Fri, Jun 28, 2002	9.07	9.15	8.86	8.86
795	NYSE	CNX	Thu, Jun 27, 2002	9.30	9.32	9.05	9.12
794	NYSE	CNX	Wed, Jun 26, 2002	9.34	9.34	9.18	9.30
793	NYSE	CNX	Tue, Jun 25, 2002	9.17	9.43	9.17	9.28
792	NYSE	CNX	Mon, Jun 24, 2002	9.38	9.38	9.15	9.21
791	NYSE	CNX	Fri, Jun 21, 2002	9.34	9.50	9.34	9.40
790	NYSE	CNX	Thu, Jun 20, 2002	9.49	9.53	9.38	9.43
789	NYSE	CNX	Wed, Jun 19, 2002	9.57	9.78	9.43	9.43
788	NYSE	CNX	Tue, Jun 18, 2002	9.61	9.74	9.43	9.64
787	NYSE	CNX	Mon, Jun 17, 2002	9.61	9.85	9.60	9.70
786	NYSE	CNX	Fri, Jun 14, 2002	9.68	9.68	9.47	9.65
785	NYSE	CNX	Thu, Jun 13, 2002	9.43	9.88	9.43	9.76
784	NYSE	CNX	Wed, Jun 12, 2002	9.39	9.45	9.38	9.39
783	NYSE	CNX	Tue, Jun 11, 2002	9.41	9.55	9.39	9.39
782	NYSE	CNX	Mon, Jun 10, 2002	9.55	9.59	9.38	9.43
781	NYSE	CNX	Fri, Jun 7, 2002	9.46	9.59	9.42	9.59
780	NYSE	CNX	Thu, Jun 6, 2002	9.76	9.93	9.45	9.46
779	NYSE	CNX	Wed, Jun 5, 2002	9.91	10.01	9.68	9.76
778	NYSE	CNX	Tue, Jun 4, 2002	9.95	10.03	9.70	9.91
777	NYSE	CNX	Mon, Jun 3, 2002	10.11	10.13	9.90	9.95
776	NYSE	CNX	Fri, May 31, 2002	10.05	10.23	10.01	10.08
775	NYSE	CNX	Thu, May 30, 2002	10.03	10.16	9.97	10.05
774	NYSE	CNX	Wed, May 29, 2002	10.32	10.32	10.03	10.03
773	NYSE	CNX	Tue, May 28, 2002	10.32	10.41	10.26	10.33
772	NYSE	CNX	Fri, May 24, 2002	10.16	10.26	10.01	10.23
771	NYSE	CNX	Thu, May 23, 2002	9.92	10.15	9.92	10.10
770	NYSE	CNX	Wed, May 22, 2002	9.83	10.09	9.80	9.94
769	NYSE	CNX	Tue, May 21, 2002	9.91	10.01	9.88	9.90
768	NYSE	CNX	Mon, May 20, 2002	9.86	10.07	9.80	10.01
767	NYSE	CNX	Fri, May 17, 2002	9.80	9.85	9.59	9.67
766	NYSE	CNX	Thu, May 16, 2002	9.84	10.00	9.78	9.81
765	NYSE	CNX	Wed, May 15, 2002	10.09	10.11	9.78	9.86
764	NYSE	CNX	Tue, May 14, 2002	9.82	10.10	9.82	10.10
763	NYSE	CNX	Mon, May 13, 2002	9.82	9.95	9.65	9.88
762	NYSE	CNX	Fri, May 10, 2002	9.93	9.98	9.77	9.86
761	NYSE	CNX	Thu, May 9, 2002	10.02	10.07	9.93	9.95
760	NYSE	CNX	Wed, May 8, 2002	9.87	10.11	9.87	10.02
759	NYSE	CNX	Tue, May 7, 2002	10.01	10.02	9.76	9.92
758	NYSE	CNX	Mon, May 6, 2002	10.11	10.13	9.98	10.01
757	NYSE	CNX	Fri, May 3, 2002	10.03	10.18	9.91	10.11
756	NYSE	CNX	Thu, May 2, 2002	9.68	10.09	9.68	10.01
755	NYSE	CNX	Wed, May 1, 2002	9.59	9.76	9.51	9.63
754	NYSE	CNX	Tue, Apr 30, 2002	10.03	10.05	9.51	9.59
753	NYSE	CNX	Mon, Apr 29, 2002	10.43	10.43	9.78	9.82
752	NYSE	CNX	Fri, Apr 26, 2002	10.43	10.72	10.41	10.46
751	NYSE	CNX	Thu, Apr 25, 2002	10.47	10.47	10.26	10.43
750	NYSE	CNX	Wed, Apr 24, 2002	10.75	10.76	10.47	10.47
749	NYSE	CNX	Tue, Apr 23, 2002	10.47	10.84	10.46	10.68
748	NYSE	CNX	Mon, Apr 22, 2002	10.82	10.83	10.46	10.46
747	NYSE	CNX	Fri, Apr 19, 2002	10.88	10.88	10.72	10.81
746	NYSE	CNX	Thu, Apr 18, 2002	10.76	10.95	10.70	10.88
745	NYSE	CNX	Wed, Apr 17, 2002	11.18	11.18	10.70	10.74
744	NYSE	CNX	Tue, Apr 16, 2002	10.93	11.21	10.93	11.11
743	NYSE	CNX	Mon, Apr 15, 2002	10.88	10.91	10.75	10.87
742	NYSE	CNX	Fri, Apr 12, 2002	11.06	11.09	10.68	10.81
741	NYSE	CNX	Thu, Apr 11, 2002	11.15	11.41	11.13	11.13
740	NYSE	CNX	Wed, Apr 10, 2002	11.10	11.26	11.05	11.05
739	NYSE	CNX	Tue, Apr 9, 2002	11.28	11.28	10.95	11.10
738	NYSE	CNX	Mon, Apr 8, 2002	11.09	11.50	11.07	11.28
737	NYSE	CNX	Fri, Apr 5, 2002	10.98	11.05	10.79	10.81
736	NYSE	CNX	Thu, Apr 4, 2002	11.30	11.36	10.87	11.06
735	NYSE	CNX	Wed, Apr 3, 2002	11.64	11.81	11.28	11.33
734	NYSE	CNX	Tue, Apr 2, 2002	11.17	11.76	11.16	11.69
733	NYSE	CNX	Mon, Apr 1, 2002	10.95	11.43	10.91	11.19
732	NYSE	CNX	Thu, Mar 28, 2002	11.09	11.09	10.84	10.95
731	NYSE	CNX	Wed, Mar 27, 2002	10.61	10.89	10.51	10.89
730	NYSE	CNX	Tue, Mar 26, 2002	10.46	10.63	10.43	10.60
729	NYSE	CNX	Mon, Mar 25, 2002	10.38	10.59	10.36	10.46
728	NYSE	CNX	Fri, Mar 22, 2002	10.61	10.80	10.58	10.58
727	NYSE	CNX	Thu, Mar 21, 2002	10.63	10.84	10.51	10.80
726	NYSE	CNX	Wed, Mar 20, 2002	10.53	10.78	10.26	10.68
725	NYSE	CNX	Tue, Mar 19, 2002	10.97	11.26	10.84	11.10
724	NYSE	CNX	Mon, Mar 18, 2002	10.93	11.13	10.68	10.90
723	NYSE	CNX	Fri, Mar 15, 2002	10.80	11.13	10.76	11.07
722	NYSE	CNX	Thu, Mar 14, 2002	10.77	10.80	10.61	10.80
721	NYSE	CNX	Wed, Mar 13, 2002	11.17	11.17	10.63	10.76
720	NYSE	CNX	Tue, Mar 12, 2002	11.18	11.26	10.97	11.16
719	NYSE	CNX	Mon, Mar 11, 2002	10.80	11.46	10.78	11.28
718	NYSE	CNX	Fri, Mar 8, 2002	10.70	10.84	10.64	10.76
717	NYSE	CNX	Thu, Mar 7, 2002	10.15	10.84	10.15	10.70
716	NYSE	CNX	Wed, Mar 6, 2002	10.13	10.20	10.01	10.10
715	NYSE	CNX	Tue, Mar 5, 2002	10.18	10.32	10.03	10.18
714	NYSE	CNX	Mon, Mar 4, 2002	9.81	10.24	9.81	10.22
713	NYSE	CNX	Fri, Mar 1, 2002	9.70	9.87	9.68	9.80
712	NYSE	CNX	Thu, Feb 28, 2002	9.80	9.80	9.53	9.70
711	NYSE	CNX	Wed, Feb 27, 2002	9.59	9.72	9.59	9.59
710	NYSE	CNX	Tue, Feb 26, 2002	9.70	9.80	9.49	9.58
709	NYSE	CNX	Mon, Feb 25, 2002	9.72	9.78	9.63	9.70
708	NYSE	CNX	Fri, Feb 22, 2002	9.48	9.62	9.40	9.58
707	NYSE	CNX	Thu, Feb 21, 2002	9.11	9.45	9.11	9.40
706	NYSE	CNX	Wed, Feb 20, 2002	9.20	9.22	9.01	9.14
705	NYSE	CNX	Tue, Feb 19, 2002	9.10	9.27	9.01	9.20
704	NYSE	CNX	Fri, Feb 15, 2002	9.17	9.28	9.01	9.10
703	NYSE	CNX	Thu, Feb 14, 2002	9.36	9.36	9.05	9.16
702	NYSE	CNX	Wed, Feb 13, 2002	9.32	9.43	9.30	9.36
701	NYSE	CNX	Tue, Feb 12, 2002	9.55	9.57	9.17	9.34
700	NYSE	CNX	Mon, Feb 11, 2002	9.32	9.67	9.28	9.58
699	NYSE	CNX	Fri, Feb 8, 2002	8.88	9.26	8.88	9.26
698	NYSE	CNX	Thu, Feb 7, 2002	8.85	8.97	8.84	8.88
697	NYSE	CNX	Wed, Feb 6, 2002	9.07	9.20	8.86	8.96
696	NYSE	CNX	Tue, Feb 5, 2002	9.49	9.49	9.02	9.08
695	NYSE	CNX	Mon, Feb 4, 2002	9.32	9.72	9.24	9.50
694	NYSE	CNX	Fri, Feb 1, 2002	9.53	9.68	9.44	9.46
693	NYSE	CNX	Thu, Jan 31, 2002	9.28	9.53	9.28	9.53
692	NYSE	CNX	Wed, Jan 30, 2002	9.35	9.40	9.22	9.29
691	NYSE	CNX	Tue, Jan 29, 2002	9.42	9.63	9.20	9.34
690	NYSE	CNX	Mon, Jan 28, 2002	9.43	9.51	9.33	9.38
689	NYSE	CNX	Fri, Jan 25, 2002	9.34	9.43	9.18	9.38
688	NYSE	CNX	Thu, Jan 24, 2002	9.16	9.43	9.16	9.34
687	NYSE	CNX	Wed, Jan 23, 2002	9.15	9.20	9.05	9.05
686	NYSE	CNX	Tue, Jan 22, 2002	9.09	9.20	9.07	9.15
685	NYSE	CNX	Fri, Jan 18, 2002	9.31	9.31	9.17	9.20
684	NYSE	CNX	Thu, Jan 17, 2002	9.43	9.45	9.18	9.30
683	NYSE	CNX	Wed, Jan 16, 2002	9.51	9.56	9.36	9.53
682	NYSE	CNX	Tue, Jan 15, 2002	9.38	9.45	9.30	9.42
681	NYSE	CNX	Mon, Jan 14, 2002	9.70	9.70	9.31	9.32
680	NYSE	CNX	Fri, Jan 11, 2002	10.05	10.17	9.70	9.74
679	NYSE	CNX	Thu, Jan 10, 2002	10.22	10.34	10.05	10.07
678	NYSE	CNX	Wed, Jan 9, 2002	10.26	10.45	10.22	10.24
677	NYSE	CNX	Tue, Jan 8, 2002	10.22	10.32	10.08	10.32
676	NYSE	CNX	Mon, Jan 7, 2002	10.09	10.69	10.09	10.64
675	NYSE	CNX	Fri, Jan 4, 2002	10.01	10.21	10.01	10.16
674	NYSE	CNX	Thu, Jan 3, 2002	10.01	10.15	9.93	9.97
673	NYSE	CNX	Wed, Jan 2, 2002	10.40	10.43	10.01	10.01
672	NYSE	CNX	Mon, Dec 31, 2001	10.22	10.45	10.18	10.36
671	NYSE	CNX	Fri, Dec 28, 2001	10.20	10.44	10.16	10.28
670	NYSE	CNX	Thu, Dec 27, 2001	10.13	10.23	9.99	10.01
669	NYSE	CNX	Wed, Dec 26, 2001	9.99	10.26	9.95	10.10
668	NYSE	CNX	Mon, Dec 24, 2001	9.76	9.99	9.73	9.96
667	NYSE	CNX	Fri, Dec 21, 2001	9.60	9.85	9.60	9.83
666	NYSE	CNX	Thu, Dec 20, 2001	9.62	9.71	9.60	9.63
665	NYSE	CNX	Wed, Dec 19, 2001	9.40	9.67	9.12	9.56
664	NYSE	CNX	Tue, Dec 18, 2001	9.10	9.51	9.10	9.36
663	NYSE	CNX	Mon, Dec 17, 2001	9.39	9.55	9.07	9.11
662	NYSE	CNX	Fri, Dec 14, 2001	9.20	9.40	9.09	9.40
661	NYSE	CNX	Thu, Dec 13, 2001	9.15	9.37	9.12	9.18
660	NYSE	CNX	Wed, Dec 12, 2001	9.09	9.33	8.93	9.17
659	NYSE	CNX	Tue, Dec 11, 2001	9.47	9.51	9.12	9.12
658	NYSE	CNX	Mon, Dec 10, 2001	9.81	9.81	9.39	9.51
657	NYSE	CNX	Fri, Dec 7, 2001	9.49	9.97	9.49	9.88
656	NYSE	CNX	Thu, Dec 6, 2001	9.68	9.68	9.39	9.52
655	NYSE	CNX	Wed, Dec 5, 2001	9.63	9.95	9.63	9.82
654	NYSE	CNX	Tue, Dec 4, 2001	9.49	9.68	9.28	9.59
653	NYSE	CNX	Mon, Dec 3, 2001	8.97	9.49	8.97	9.49
652	NYSE	CNX	Fri, Nov 30, 2001	9.59	9.72	9.13	9.17
651	NYSE	CNX	Thu, Nov 29, 2001	9.74	9.74	9.24	9.29
650	NYSE	CNX	Wed, Nov 28, 2001	9.80	9.89	9.63	9.64
649	NYSE	CNX	Tue, Nov 27, 2001	9.93	9.93	9.59	9.80
648	NYSE	CNX	Mon, Nov 26, 2001	9.60	9.94	9.41	9.89
647	NYSE	CNX	Fri, Nov 23, 2001	9.80	9.82	9.70	9.70
646	NYSE	CNX	Wed, Nov 21, 2001	10.01	10.01	9.73	9.76
645	NYSE	CNX	Tue, Nov 20, 2001	9.88	10.01	9.67	10.01
644	NYSE	CNX	Mon, Nov 19, 2001	9.61	9.85	9.55	9.80
643	NYSE	CNX	Fri, Nov 16, 2001	9.61	9.82	9.43	9.57
642	NYSE	CNX	Thu, Nov 15, 2001	10.32	10.32	9.59	9.61
641	NYSE	CNX	Wed, Nov 14, 2001	10.41	10.42	10.22	10.38
640	NYSE	CNX	Tue, Nov 13, 2001	10.22	10.41	10.22	10.36
639	NYSE	CNX	Mon, Nov 12, 2001	10.20	10.32	10.05	10.22
638	NYSE	CNX	Fri, Nov 9, 2001	10.38	10.47	10.37	10.43
637	NYSE	CNX	Thu, Nov 8, 2001	10.78	10.78	10.22	10.43
636	NYSE	CNX	Wed, Nov 7, 2001	10.82	11.03	10.62	10.78
635	NYSE	CNX	Tue, Nov 6, 2001	11.01	11.05	10.62	10.89
634	NYSE	CNX	Mon, Nov 5, 2001	11.38	11.45	11.01	11.01
633	NYSE	CNX	Fri, Nov 2, 2001	11.54	11.64	11.30	11.42
632	NYSE	CNX	Thu, Nov 1, 2001	11.26	11.67	10.97	11.49
631	NYSE	CNX	Wed, Oct 31, 2001	11.19	11.51	11.05	11.51
630	NYSE	CNX	Tue, Oct 30, 2001	11.83	11.83	11.19	11.19
629	NYSE	CNX	Mon, Oct 29, 2001	11.45	11.86	11.34	11.82
628	NYSE	CNX	Fri, Oct 26, 2001	11.06	11.35	11.05	11.35
627	NYSE	CNX	Thu, Oct 25, 2001	11.05	11.07	11.01	11.06
626	NYSE	CNX	Wed, Oct 24, 2001	11.23	11.23	10.93	11.05
625	NYSE	CNX	Tue, Oct 23, 2001	11.05	11.34	10.91	11.26
624	NYSE	CNX	Mon, Oct 22, 2001	10.78	11.31	10.76	11.13
623	NYSE	CNX	Fri, Oct 19, 2001	10.61	10.89	10.52	10.67
622	NYSE	CNX	Thu, Oct 18, 2001	11.13	11.26	10.62	10.62
621	NYSE	CNX	Wed, Oct 17, 2001	11.22	11.36	11.22	11.32
620	NYSE	CNX	Tue, Oct 16, 2001	10.95	11.19	10.88	11.16
619	NYSE	CNX	Mon, Oct 15, 2001	10.68	11.11	10.68	10.85
618	NYSE	CNX	Fri, Oct 12, 2001	11.55	11.55	10.22	10.73
617	NYSE	CNX	Thu, Oct 11, 2001	11.29	11.51	11.13	11.51
616	NYSE	CNX	Wed, Oct 10, 2001	10.72	11.26	10.61	11.20
615	NYSE	CNX	Tue, Oct 9, 2001	9.84	10.88	9.84	10.72
614	NYSE	CNX	Mon, Oct 8, 2001	9.91	10.15	9.82	9.86
613	NYSE	CNX	Fri, Oct 5, 2001	10.03	10.03	9.80	9.91
612	NYSE	CNX	Thu, Oct 4, 2001	9.73	10.04	9.54	9.98
611	NYSE	CNX	Wed, Oct 3, 2001	9.48	9.72	9.47	9.63
610	NYSE	CNX	Tue, Oct 2, 2001	9.60	9.98	9.41	9.41
609	NYSE	CNX	Mon, Oct 1, 2001	8.94	9.60	8.94	9.60
608	NYSE	CNX	Fri, Sep 28, 2001	8.90	9.04	8.89	8.94
607	NYSE	CNX	Thu, Sep 27, 2001	8.37	8.74	8.18	8.74
606	NYSE	CNX	Wed, Sep 26, 2001	9.01	9.05	8.37	8.38
605	NYSE	CNX	Tue, Sep 25, 2001	9.33	9.40	8.80	8.94
604	NYSE	CNX	Mon, Sep 24, 2001	9.49	9.78	9.29	9.33
603	NYSE	CNX	Fri, Sep 21, 2001	9.64	9.64	9.17	9.36
602	NYSE	CNX	Thu, Sep 20, 2001	9.70	9.76	9.44	9.68
601	NYSE	CNX	Wed, Sep 19, 2001	10.20	10.33	9.43	9.65
600	NYSE	CNX	Tue, Sep 18, 2001	10.43	10.43	10.20	10.20
599	NYSE	CNX	Mon, Sep 17, 2001	10.59	10.59	10.07	10.43
598	NYSE	CNX	Mon, Sep 10, 2001	10.57	10.61	10.49	10.59
597	NYSE	CNX	Fri, Sep 7, 2001	10.75	10.80	10.50	10.67
596	NYSE	CNX	Thu, Sep 6, 2001	11.05	11.05	10.74	10.85
595	NYSE	CNX	Wed, Sep 5, 2001	11.26	11.26	11.07	11.19
594	NYSE	CNX	Tue, Sep 4, 2001	10.78	11.34	10.78	11.16
593	NYSE	CNX	Fri, Aug 31, 2001	10.86	10.96	10.70	10.84
592	NYSE	CNX	Thu, Aug 30, 2001	10.95	11.13	10.55	10.86
591	NYSE	CNX	Wed, Aug 29, 2001	11.55	11.59	10.63	10.87
590	NYSE	CNX	Tue, Aug 28, 2001	11.57	11.77	11.42	11.53
589	NYSE	CNX	Mon, Aug 27, 2001	11.57	11.57	11.10	11.49
588	NYSE	CNX	Fri, Aug 24, 2001	11.47	11.64	11.39	11.51
587	NYSE	CNX	Thu, Aug 23, 2001	11.69	11.69	11.28	11.41
586	NYSE	CNX	Wed, Aug 22, 2001	11.55	11.89	11.51	11.69
585	NYSE	CNX	Tue, Aug 21, 2001	11.28	11.81	11.28	11.50
584	NYSE	CNX	Mon, Aug 20, 2001	10.97	11.29	10.72	11.29
583	NYSE	CNX	Fri, Aug 17, 2001	10.97	11.26	10.70	11.12
582	NYSE	CNX	Thu, Aug 16, 2001	10.84	11.08	10.82	10.98
581	NYSE	CNX	Wed, Aug 15, 2001	10.93	11.04	10.77	11.04
580	NYSE	CNX	Tue, Aug 14, 2001	10.43	11.05	10.33	11.05
579	NYSE	CNX	Mon, Aug 13, 2001	9.79	10.22	9.78	10.22
578	NYSE	CNX	Fri, Aug 10, 2001	9.74	9.80	9.50	9.72
577	NYSE	CNX	Thu, Aug 9, 2001	9.59	9.66	9.49	9.61
576	NYSE	CNX	Wed, Aug 8, 2001	9.77	10.14	9.75	9.88
575	NYSE	CNX	Tue, Aug 7, 2001	9.93	9.95	9.78	9.90
574	NYSE	CNX	Mon, Aug 6, 2001	9.70	10.20	9.68	9.75
573	NYSE	CNX	Fri, Aug 3, 2001	10.02	10.03	9.76	9.93
572	NYSE	CNX	Thu, Aug 2, 2001	10.22	10.26	10.00	10.08
571	NYSE	CNX	Wed, Aug 1, 2001	10.12	10.22	10.01	10.18
570	NYSE	CNX	Tue, Jul 31, 2001	10.13	10.30	9.99	10.12
569	NYSE	CNX	Mon, Jul 30, 2001	9.80	10.51	9.79	9.80
568	NYSE	CNX	Fri, Jul 27, 2001	10.22	10.22	9.76	9.79
567	NYSE	CNX	Thu, Jul 26, 2001	8.86	10.43	8.86	10.43
566	NYSE	CNX	Wed, Jul 25, 2001	8.36	9.01	8.28	8.76
565	NYSE	CNX	Tue, Jul 24, 2001	8.74	8.78	8.26	8.26
564	NYSE	CNX	Mon, Jul 23, 2001	8.97	8.97	8.03	8.40
563	NYSE	CNX	Fri, Jul 20, 2001	9.09	9.34	7.63	8.03
562	NYSE	CNX	Thu, Jul 19, 2001	9.22	9.43	9.10	9.33
561	NYSE	CNX	Wed, Jul 18, 2001	9.30	9.43	9.09	9.12
560	NYSE	CNX	Tue, Jul 17, 2001	9.26	9.34	9.08	9.34
559	NYSE	CNX	Mon, Jul 16, 2001	9.73	9.74	9.10	9.25
558	NYSE	CNX	Fri, Jul 13, 2001	9.59	9.88	9.39	9.73
557	NYSE	CNX	Thu, Jul 12, 2001	9.21	9.68	9.05	9.41
556	NYSE	CNX	Wed, Jul 11, 2001	9.63	9.64	8.55	9.01
555	NYSE	CNX	Tue, Jul 10, 2001	9.76	10.13	9.55	9.63
554	NYSE	CNX	Mon, Jul 9, 2001	10.52	10.66	9.84	9.87
553	NYSE	CNX	Fri, Jul 6, 2001	10.65	10.72	10.49	10.57
552	NYSE	CNX	Thu, Jul 5, 2001	10.78	10.78	10.34	10.54
551	NYSE	CNX	Tue, Jul 3, 2001	10.68	11.03	10.68	10.83
550	NYSE	CNX	Mon, Jul 2, 2001	10.68	10.91	10.66	10.71
549	NYSE	CNX	Fri, Jun 29, 2001	10.76	11.09	10.55	10.55
548	NYSE	CNX	Thu, Jun 28, 2001	10.67	10.86	10.63	10.80
547	NYSE	CNX	Wed, Jun 27, 2001	10.62	10.82	10.59	10.67
546	NYSE	CNX	Tue, Jun 26, 2001	10.53	10.72	10.46	10.62
545	NYSE	CNX	Mon, Jun 25, 2001	11.26	11.26	10.61	10.70
544	NYSE	CNX	Fri, Jun 22, 2001	10.86	10.97	10.43	10.75
543	NYSE	CNX	Thu, Jun 21, 2001	10.95	11.01	10.72	10.76
542	NYSE	CNX	Wed, Jun 20, 2001	11.32	11.32	10.59	10.95
541	NYSE	CNX	Tue, Jun 19, 2001	11.66	12.14	11.22	11.28
540	NYSE	CNX	Mon, Jun 18, 2001	11.97	12.30	11.80	11.80
539	NYSE	CNX	Fri, Jun 15, 2001	11.50	11.88	11.48	11.72
538	NYSE	CNX	Thu, Jun 14, 2001	12.14	12.14	11.27	11.51
537	NYSE	CNX	Wed, Jun 13, 2001	11.80	12.24	11.80	12.12
536	NYSE	CNX	Tue, Jun 12, 2001	12.02	12.16	11.66	11.74
535	NYSE	CNX	Mon, Jun 11, 2001	12.26	12.76	11.92	12.04
534	NYSE	CNX	Fri, Jun 8, 2001	12.09	12.51	11.89	12.24
533	NYSE	CNX	Thu, Jun 7, 2001	12.20	12.54	11.26	12.11
532	NYSE	CNX	Wed, Jun 6, 2001	13.26	13.26	12.20	12.78
531	NYSE	CNX	Tue, Jun 5, 2001	12.97	13.22	12.49	12.80
530	NYSE	CNX	Mon, Jun 4, 2001	13.35	13.35	12.51	12.61
529	NYSE	CNX	Fri, Jun 1, 2001	12.76	13.18	12.62	12.84
528	NYSE	CNX	Thu, May 31, 2001	13.14	13.55	12.63	12.68
527	NYSE	CNX	Wed, May 30, 2001	13.89	13.92	12.71	12.75
526	NYSE	CNX	Tue, May 29, 2001	14.78	14.97	13.66	13.89
525	NYSE	CNX	Fri, May 25, 2001	14.49	14.72	14.13	14.59
524	NYSE	CNX	Thu, May 24, 2001	15.85	15.85	14.18	14.51
523	NYSE	CNX	Wed, May 23, 2001	16.53	16.53	15.64	15.86
522	NYSE	CNX	Tue, May 22, 2001	16.90	16.93	16.25	16.53
521	NYSE	CNX	Mon, May 21, 2001	16.72	17.01	16.60	16.89
520	NYSE	CNX	Fri, May 18, 2001	16.67	17.14	16.54	16.72
519	NYSE	CNX	Thu, May 17, 2001	16.72	16.89	16.16	16.66
518	NYSE	CNX	Wed, May 16, 2001	16.68	16.73	16.58	16.68
517	NYSE	CNX	Tue, May 15, 2001	16.45	16.78	16.34	16.60
516	NYSE	CNX	Mon, May 14, 2001	15.80	16.34	15.80	16.33
515	NYSE	CNX	Fri, May 11, 2001	15.89	15.99	15.78	15.80
514	NYSE	CNX	Thu, May 10, 2001	16.06	16.18	15.76	15.81
513	NYSE	CNX	Wed, May 9, 2001	15.84	16.24	15.47	15.85
512	NYSE	CNX	Tue, May 8, 2001	15.91	16.06	15.81	15.85
511	NYSE	CNX	Mon, May 7, 2001	15.81	16.35	15.72	15.72
510	NYSE	CNX	Fri, May 4, 2001	15.47	15.81	15.14	15.47
509	NYSE	CNX	Thu, May 3, 2001	15.41	15.41	14.47	14.99
508	NYSE	CNX	Wed, May 2, 2001	15.89	16.35	15.26	15.39
507	NYSE	CNX	Tue, May 1, 2001	16.06	16.37	15.91	15.99
506	NYSE	CNX	Mon, Apr 30, 2001	16.57	16.89	15.95	15.95
505	NYSE	CNX	Fri, Apr 27, 2001	17.11	17.11	16.22	16.57
504	NYSE	CNX	Thu, Apr 26, 2001	17.18	17.72	17.02	17.16
503	NYSE	CNX	Wed, Apr 25, 2001	16.68	17.18	16.48	17.13
502	NYSE	CNX	Tue, Apr 24, 2001	15.75	16.89	15.72	16.68
501	NYSE	CNX	Mon, Apr 23, 2001	16.23	16.24	15.26	15.75
500	NYSE	CNX	Fri, Apr 20, 2001	16.45	16.72	16.01	16.16
499	NYSE	CNX	Thu, Apr 19, 2001	16.79	16.87	16.39	16.62
498	NYSE	CNX	Wed, Apr 18, 2001	17.16	17.31	16.39	16.51
497	NYSE	CNX	Tue, Apr 17, 2001	16.26	17.24	16.10	16.96
496	NYSE	CNX	Mon, Apr 16, 2001	16.24	16.43	15.97	16.12
495	NYSE	CNX	Thu, Apr 12, 2001	16.43	16.43	15.85	16.22
494	NYSE	CNX	Wed, Apr 11, 2001	16.89	17.43	15.87	16.44
493	NYSE	CNX	Tue, Apr 10, 2001	14.65	16.89	14.60	16.31
492	NYSE	CNX	Mon, Apr 9, 2001	14.13	15.45	13.95	14.56
491	NYSE	CNX	Fri, Apr 6, 2001	13.99	14.60	13.93	14.04
490	NYSE	CNX	Thu, Apr 5, 2001	13.62	14.18	13.60	14.03
489	NYSE	CNX	Wed, Apr 4, 2001	13.30	13.58	13.21	13.43
488	NYSE	CNX	Tue, Apr 3, 2001	14.13	14.13	13.27	13.35
487	NYSE	CNX	Mon, Apr 2, 2001	14.28	14.29	14.03	14.18
486	NYSE	CNX	Fri, Mar 30, 2001	15.01	15.14	14.39	14.39
485	NYSE	CNX	Thu, Mar 29, 2001	14.94	15.64	14.86	14.97
484	NYSE	CNX	Wed, Mar 28, 2001	13.43	15.72	13.39	14.94
483	NYSE	CNX	Tue, Mar 27, 2001	13.18	13.60	13.12	13.35
482	NYSE	CNX	Mon, Mar 26, 2001	12.52	13.03	12.52	12.97
481	NYSE	CNX	Fri, Mar 23, 2001	12.44	12.95	12.33	12.52
480	NYSE	CNX	Thu, Mar 22, 2001	12.35	12.51	12.20	12.49
479	NYSE	CNX	Wed, Mar 21, 2001	11.93	12.28	11.85	12.27
478	NYSE	CNX	Tue, Mar 20, 2001	11.80	11.91	11.72	11.82
477	NYSE	CNX	Mon, Mar 19, 2001	11.68	11.84	11.68	11.76
476	NYSE	CNX	Fri, Mar 16, 2001	12.09	12.09	11.49	11.68
475	NYSE	CNX	Thu, Mar 15, 2001	12.16	12.24	11.99	12.06
474	NYSE	CNX	Wed, Mar 14, 2001	12.26	12.59	12.22	12.22
473	NYSE	CNX	Tue, Mar 13, 2001	12.84	12.84	12.01	12.34
472	NYSE	CNX	Mon, Mar 12, 2001	12.89	12.92	12.79	12.87
471	NYSE	CNX	Fri, Mar 9, 2001	12.92	12.93	12.72	12.89
470	NYSE	CNX	Thu, Mar 8, 2001	12.95	13.10	12.84	12.91
469	NYSE	CNX	Wed, Mar 7, 2001	13.14	13.14	12.84	12.92
468	NYSE	CNX	Tue, Mar 6, 2001	13.33	13.43	13.24	13.24
467	NYSE	CNX	Mon, Mar 5, 2001	13.51	13.51	13.18	13.30
466	NYSE	CNX	Fri, Mar 2, 2001	12.62	13.55	12.62	13.41
465	NYSE	CNX	Thu, Mar 1, 2001	12.51	12.59	12.45	12.59
464	NYSE	CNX	Wed, Feb 28, 2001	12.53	12.72	12.45	12.51
463	NYSE	CNX	Tue, Feb 27, 2001	12.44	12.56	12.44	12.51
462	NYSE	CNX	Mon, Feb 26, 2001	12.30	12.56	12.30	12.51
461	NYSE	CNX	Fri, Feb 23, 2001	11.97	12.41	11.97	12.09
460	NYSE	CNX	Thu, Feb 22, 2001	11.84	12.03	11.73	11.99
459	NYSE	CNX	Wed, Feb 21, 2001	11.93	11.93	11.76	11.84
458	NYSE	CNX	Tue, Feb 20, 2001	12.09	12.18	11.95	11.95
457	NYSE	CNX	Fri, Feb 16, 2001	11.89	11.99	11.82	11.95
456	NYSE	CNX	Thu, Feb 15, 2001	11.64	11.92	11.64	11.92
455	NYSE	CNX	Wed, Feb 14, 2001	11.74	11.74	11.60	11.66
454	NYSE	CNX	Tue, Feb 13, 2001	11.97	12.03	11.59	11.78
453	NYSE	CNX	Mon, Feb 12, 2001	11.99	12.14	11.76	11.91
452	NYSE	CNX	Fri, Feb 9, 2001	12.66	12.66	12.02	12.09
451	NYSE	CNX	Thu, Feb 8, 2001	12.66	12.82	12.55	12.68
450	NYSE	CNX	Wed, Feb 7, 2001	12.51	12.91	12.41	12.66
449	NYSE	CNX	Tue, Feb 6, 2001	12.64	12.92	12.45	12.53
448	NYSE	CNX	Mon, Feb 5, 2001	12.72	12.74	12.48	12.54
447	NYSE	CNX	Fri, Feb 2, 2001	12.84	13.03	12.55	12.76
446	NYSE	CNX	Thu, Feb 1, 2001	11.22	13.25	11.05	12.84
445	NYSE	CNX	Wed, Jan 31, 2001	10.93	11.36	10.93	11.18
444	NYSE	CNX	Tue, Jan 30, 2001	11.18	11.18	10.82	10.85
443	NYSE	CNX	Mon, Jan 29, 2001	11.47	11.47	11.18	11.18
442	NYSE	CNX	Fri, Jan 26, 2001	11.68	11.76	11.47	11.47
441	NYSE	CNX	Thu, Jan 25, 2001	11.78	11.86	11.52	11.57
440	NYSE	CNX	Wed, Jan 24, 2001	11.18	11.99	11.18	11.81
439	NYSE	CNX	Tue, Jan 23, 2001	11.26	11.47	11.16	11.18
438	NYSE	CNX	Mon, Jan 22, 2001	11.36	11.36	10.79	11.23
437	NYSE	CNX	Fri, Jan 19, 2001	11.49	11.60	11.26	11.34
436	NYSE	CNX	Thu, Jan 18, 2001	11.99	12.12	11.31	11.49
435	NYSE	CNX	Wed, Jan 17, 2001	11.63	12.30	11.63	11.96
434	NYSE	CNX	Tue, Jan 16, 2001	11.21	11.68	10.92	11.60
433	NYSE	CNX	Fri, Jan 12, 2001	12.28	12.43	11.36	11.36
432	NYSE	CNX	Thu, Jan 11, 2001	11.86	12.98	11.65	12.28
431	NYSE	CNX	Wed, Jan 10, 2001	10.97	11.86	10.84	11.86
430	NYSE	CNX	Tue, Jan 9, 2001	10.61	11.44	10.37	11.08
429	NYSE	CNX	Mon, Jan 8, 2001	10.87	10.87	10.58	10.69
428	NYSE	CNX	Fri, Jan 5, 2001	11.05	11.65	11.05	11.10
427	NYSE	CNX	Thu, Jan 4, 2001	10.95	11.34	10.71	11.16
426	NYSE	CNX	Wed, Jan 3, 2001	11.36	11.36	10.50	10.97
425	NYSE	CNX	Tue, Jan 2, 2001	11.57	11.60	10.71	11.47
424	NYSE	CNX	Fri, Dec 29, 2000	10.71	11.68	10.66	11.65
423	NYSE	CNX	Thu, Dec 28, 2000	10.43	11.10	9.90	10.79
422	NYSE	CNX	Wed, Dec 27, 2000	9.17	10.53	9.10	10.53
421	NYSE	CNX	Tue, Dec 26, 2000	8.60	9.15	8.55	9.12
420	NYSE	CNX	Fri, Dec 22, 2000	8.13	8.84	8.13	8.60
419	NYSE	CNX	Thu, Dec 21, 2000	7.95	7.95	7.72	7.95
418	NYSE	CNX	Wed, Dec 20, 2000	7.90	8.08	7.90	7.95
417	NYSE	CNX	Tue, Dec 19, 2000	8.13	8.16	7.98	7.98
416	NYSE	CNX	Mon, Dec 18, 2000	8.11	8.18	7.87	8.05
415	NYSE	CNX	Fri, Dec 15, 2000	8.03	8.18	7.98	8.05
414	NYSE	CNX	Thu, Dec 14, 2000	8.05	8.26	8.05	8.13
413	NYSE	CNX	Wed, Dec 13, 2000	8.42	8.47	8.00	8.11
412	NYSE	CNX	Tue, Dec 12, 2000	8.31	8.45	8.31	8.34
411	NYSE	CNX	Mon, Dec 11, 2000	8.42	8.52	8.21	8.31
410	NYSE	CNX	Fri, Dec 8, 2000	8.18	8.55	8.16	8.45
409	NYSE	CNX	Thu, Dec 7, 2000	8.24	8.37	8.18	8.21
408	NYSE	CNX	Wed, Dec 6, 2000	8.21	8.31	8.08	8.13
407	NYSE	CNX	Tue, Dec 5, 2000	8.13	8.26	8.00	8.26
406	NYSE	CNX	Mon, Dec 4, 2000	7.98	8.13	7.82	8.08
405	NYSE	CNX	Fri, Dec 1, 2000	7.95	8.13	7.90	8.08
404	NYSE	CNX	Thu, Nov 30, 2000	7.98	8.13	7.87	7.95
403	NYSE	CNX	Wed, Nov 29, 2000	7.90	8.16	7.90	7.95
402	NYSE	CNX	Tue, Nov 28, 2000	8.18	8.18	7.92	7.95
401	NYSE	CNX	Mon, Nov 27, 2000	8.24	8.34	8.00	8.11
400	NYSE	CNX	Fri, Nov 24, 2000	7.90	8.16	7.90	8.13
399	NYSE	CNX	Wed, Nov 22, 2000	7.74	7.82	7.69	7.82
398	NYSE	CNX	Tue, Nov 21, 2000	7.74	7.87	7.72	7.77
397	NYSE	CNX	Mon, Nov 20, 2000	7.85	7.85	7.69	7.74
396	NYSE	CNX	Fri, Nov 17, 2000	7.90	7.90	7.77	7.85
395	NYSE	CNX	Thu, Nov 16, 2000	7.87	7.90	7.77	7.79
394	NYSE	CNX	Wed, Nov 15, 2000	7.79	7.87	7.74	7.87
393	NYSE	CNX	Tue, Nov 14, 2000	7.77	7.85	7.74	7.79
392	NYSE	CNX	Mon, Nov 13, 2000	7.58	7.87	7.51	7.77
391	NYSE	CNX	Fri, Nov 10, 2000	7.66	7.82	7.49	7.72
390	NYSE	CNX	Thu, Nov 9, 2000	7.48	7.61	7.35	7.61
389	NYSE	CNX	Wed, Nov 8, 2000	7.45	7.56	7.38	7.53
388	NYSE	CNX	Tue, Nov 7, 2000	7.51	7.66	7.45	7.51
387	NYSE	CNX	Mon, Nov 6, 2000	7.32	7.40	7.25	7.40
386	NYSE	CNX	Fri, Nov 3, 2000	7.30	7.32	7.12	7.25
385	NYSE	CNX	Thu, Nov 2, 2000	7.30	7.43	7.25	7.30
384	NYSE	CNX	Wed, Nov 1, 2000	7.06	7.32	6.96	7.30
383	NYSE	CNX	Tue, Oct 31, 2000	7.12	7.17	7.01	7.06
382	NYSE	CNX	Mon, Oct 30, 2000	7.72	7.72	7.09	7.12
381	NYSE	CNX	Fri, Oct 27, 2000	7.74	7.82	7.61	7.72
380	NYSE	CNX	Thu, Oct 26, 2000	7.82	7.92	7.72	7.74
379	NYSE	CNX	Wed, Oct 25, 2000	7.79	7.90	7.64	7.85
378	NYSE	CNX	Tue, Oct 24, 2000	7.95	8.03	7.72	7.87
377	NYSE	CNX	Mon, Oct 23, 2000	7.92	7.95	7.58	7.95
376	NYSE	CNX	Fri, Oct 20, 2000	8.18	8.18	7.79	7.92
375	NYSE	CNX	Thu, Oct 19, 2000	8.00	8.21	8.00	8.18
374	NYSE	CNX	Wed, Oct 18, 2000	8.11	8.24	7.72	8.05
373	NYSE	CNX	Tue, Oct 17, 2000	8.11	8.18	7.87	8.16
372	NYSE	CNX	Mon, Oct 16, 2000	8.34	8.47	7.90	8.00
371	NYSE	CNX	Fri, Oct 13, 2000	8.11	8.34	8.08	8.34
370	NYSE	CNX	Thu, Oct 12, 2000	8.24	8.31	7.85	8.00
369	NYSE	CNX	Wed, Oct 11, 2000	8.42	8.60	7.95	8.13
368	NYSE	CNX	Tue, Oct 10, 2000	7.87	8.31	7.77	8.31
367	NYSE	CNX	Mon, Oct 9, 2000	7.32	7.87	7.32	7.87
366	NYSE	CNX	Fri, Oct 6, 2000	6.91	7.27	6.91	7.22
365	NYSE	CNX	Thu, Oct 5, 2000	6.91	7.09	6.91	7.06
364	NYSE	CNX	Wed, Oct 4, 2000	6.99	7.12	6.91	6.96
363	NYSE	CNX	Tue, Oct 3, 2000	7.09	7.19	7.01	7.06
362	NYSE	CNX	Mon, Oct 2, 2000	6.80	7.09	6.72	7.09
361	NYSE	CNX	Fri, Sep 29, 2000	6.99	6.99	6.67	6.70
360	NYSE	CNX	Thu, Sep 28, 2000	7.09	7.25	6.88	6.88
359	NYSE	CNX	Wed, Sep 27, 2000	6.91	7.17	6.88	7.09
358	NYSE	CNX	Tue, Sep 26, 2000	6.93	7.01	6.70	6.96
357	NYSE	CNX	Mon, Sep 25, 2000	7.43	7.43	7.01	7.04
356	NYSE	CNX	Fri, Sep 22, 2000	6.75	7.69	6.70	7.40
355	NYSE	CNX	Thu, Sep 21, 2000	6.96	6.96	6.59	6.83
354	NYSE	CNX	Wed, Sep 20, 2000	7.40	7.66	6.57	7.06
353	NYSE	CNX	Tue, Sep 19, 2000	8.08	8.08	7.72	7.72
352	NYSE	CNX	Mon, Sep 18, 2000	8.05	8.11	7.98	8.00
351	NYSE	CNX	Fri, Sep 15, 2000	7.92	8.05	7.92	8.05
350	NYSE	CNX	Thu, Sep 14, 2000	7.85	8.08	7.85	8.03
349	NYSE	CNX	Wed, Sep 13, 2000	8.00	8.03	7.92	7.98
348	NYSE	CNX	Tue, Sep 12, 2000	7.98	8.03	7.92	8.00
347	NYSE	CNX	Mon, Sep 11, 2000	8.05	8.13	7.87	7.98
346	NYSE	CNX	Fri, Sep 8, 2000	8.11	8.13	8.03	8.05
345	NYSE	CNX	Thu, Sep 7, 2000	7.95	8.29	7.92	8.11
344	NYSE	CNX	Wed, Sep 6, 2000	8.26	8.26	7.53	7.87
343	NYSE	CNX	Tue, Sep 5, 2000	8.55	8.58	8.24	8.26
342	NYSE	CNX	Fri, Sep 1, 2000	8.71	8.78	8.50	8.50
341	NYSE	CNX	Thu, Aug 31, 2000	8.34	8.76	8.34	8.68
340	NYSE	CNX	Wed, Aug 30, 2000	8.18	8.45	8.18	8.29
339	NYSE	CNX	Tue, Aug 29, 2000	8.03	8.26	7.95	8.18
338	NYSE	CNX	Mon, Aug 28, 2000	7.85	8.05	7.74	8.03
337	NYSE	CNX	Fri, Aug 25, 2000	7.77	7.82	7.61	7.82
336	NYSE	CNX	Thu, Aug 24, 2000	7.82	7.82	7.61	7.64
335	NYSE	CNX	Wed, Aug 23, 2000	7.92	7.92	7.74	7.79
334	NYSE	CNX	Tue, Aug 22, 2000	7.95	7.98	7.74	7.92
333	NYSE	CNX	Mon, Aug 21, 2000	8.11	8.13	7.82	7.98
332	NYSE	CNX	Fri, Aug 18, 2000	8.00	8.03	8.00	8.00
331	NYSE	CNX	Thu, Aug 17, 2000	8.03	8.11	7.98	8.00
330	NYSE	CNX	Wed, Aug 16, 2000	8.05	8.18	8.00	8.00
329	NYSE	CNX	Tue, Aug 15, 2000	8.03	8.08	7.95	7.98
328	NYSE	CNX	Mon, Aug 14, 2000	7.72	7.95	7.72	7.92
327	NYSE	CNX	Fri, Aug 11, 2000	7.66	7.72	7.64	7.69
326	NYSE	CNX	Thu, Aug 10, 2000	7.69	7.72	7.61	7.64
325	NYSE	CNX	Wed, Aug 9, 2000	7.69	7.82	7.58	7.66
324	NYSE	CNX	Tue, Aug 8, 2000	7.58	7.74	7.48	7.72
323	NYSE	CNX	Mon, Aug 7, 2000	7.56	7.69	7.30	7.54
322	NYSE	CNX	Fri, Aug 4, 2000	7.92	8.08	7.38	7.43
321	NYSE	CNX	Thu, Aug 3, 2000	7.66	8.03	7.56	7.90
320	NYSE	CNX	Wed, Aug 2, 2000	7.45	7.92	7.45	7.72
319	NYSE	CNX	Tue, Aug 1, 2000	7.30	7.43	7.30	7.40
318	NYSE	CNX	Mon, Jul 31, 2000	6.93	7.19	6.93	7.17
317	NYSE	CNX	Fri, Jul 28, 2000	6.70	6.99	6.67	6.88
316	NYSE	CNX	Thu, Jul 27, 2000	6.67	6.70	6.59	6.62
315	NYSE	CNX	Wed, Jul 26, 2000	6.67	6.75	6.65	6.70
314	NYSE	CNX	Tue, Jul 25, 2000	6.67	6.75	6.65	6.72
313	NYSE	CNX	Mon, Jul 24, 2000	6.80	6.80	6.67	6.67
312	NYSE	CNX	Fri, Jul 21, 2000	6.93	6.93	6.88	6.88
311	NYSE	CNX	Thu, Jul 20, 2000	6.93	7.09	6.93	6.93
310	NYSE	CNX	Wed, Jul 19, 2000	7.01	7.06	6.75	6.88
309	NYSE	CNX	Tue, Jul 18, 2000	6.80	7.04	6.78	6.96
308	NYSE	CNX	Mon, Jul 17, 2000	6.83	6.88	6.78	6.80
307	NYSE	CNX	Fri, Jul 14, 2000	6.72	6.75	6.65	6.75
306	NYSE	CNX	Thu, Jul 13, 2000	6.72	6.80	6.67	6.70
305	NYSE	CNX	Wed, Jul 12, 2000	6.78	6.86	6.62	6.70
304	NYSE	CNX	Tue, Jul 11, 2000	6.33	6.67	6.28	6.67
303	NYSE	CNX	Mon, Jul 10, 2000	6.46	6.46	6.28	6.39
302	NYSE	CNX	Fri, Jul 7, 2000	6.57	6.70	6.54	6.57
301	NYSE	CNX	Thu, Jul 6, 2000	6.41	6.62	6.28	6.62
300	NYSE	CNX	Wed, Jul 5, 2000	6.41	6.49	6.31	6.49
299	NYSE	CNX	Mon, Jul 3, 2000	6.31	6.46	6.26	6.41
298	NYSE	CNX	Fri, Jun 30, 2000	6.28	6.41	6.26	6.31
297	NYSE	CNX	Thu, Jun 29, 2000	6.80	6.80	6.10	6.23
296	NYSE	CNX	Wed, Jun 28, 2000	6.67	6.86	6.67	6.86
295	NYSE	CNX	Tue, Jun 27, 2000	6.72	6.75	6.62	6.72
294	NYSE	CNX	Mon, Jun 26, 2000	6.78	6.88	6.62	6.80
293	NYSE	CNX	Fri, Jun 23, 2000	6.75	6.80	6.59	6.80
292	NYSE	CNX	Thu, Jun 22, 2000	6.78	6.80	6.46	6.65
291	NYSE	CNX	Wed, Jun 21, 2000	7.04	7.04	6.57	6.78
290	NYSE	CNX	Tue, Jun 20, 2000	6.31	7.14	6.23	7.09
289	NYSE	CNX	Mon, Jun 19, 2000	6.65	6.65	6.52	6.59
288	NYSE	CNX	Fri, Jun 16, 2000	6.57	6.75	6.41	6.72
287	NYSE	CNX	Thu, Jun 15, 2000	6.49	6.75	6.39	6.52
286	NYSE	CNX	Wed, Jun 14, 2000	6.15	6.78	6.15	6.52
285	NYSE	CNX	Tue, Jun 13, 2000	5.97	6.02	5.81	5.99
284	NYSE	CNX	Mon, Jun 12, 2000	5.76	5.97	5.76	5.97
283	NYSE	CNX	Fri, Jun 9, 2000	5.71	5.81	5.60	5.81
282	NYSE	CNX	Thu, Jun 8, 2000	5.76	5.84	5.73	5.73
281	NYSE	CNX	Wed, Jun 7, 2000	5.71	5.81	5.66	5.81
280	NYSE	CNX	Tue, Jun 6, 2000	5.68	5.76	5.63	5.76
279	NYSE	CNX	Mon, Jun 5, 2000	5.79	5.81	5.68	5.73
278	NYSE	CNX	Fri, Jun 2, 2000	5.47	5.68	5.47	5.58
277	NYSE	CNX	Thu, Jun 1, 2000	5.21	5.47	5.21	5.47
276	NYSE	CNX	Wed, May 31, 2000	5.27	5.40	5.21	5.21
275	NYSE	CNX	Tue, May 30, 2000	5.19	5.29	5.16	5.21
274	NYSE	CNX	Fri, May 26, 2000	5.37	5.40	5.03	5.16
273	NYSE	CNX	Thu, May 25, 2000	5.27	5.42	5.27	5.37
272	NYSE	CNX	Wed, May 24, 2000	5.27	5.32	5.21	5.29
271	NYSE	CNX	Tue, May 23, 2000	5.00	5.42	5.00	5.27
270	NYSE	CNX	Mon, May 22, 2000	4.87	5.00	4.87	5.00
269	NYSE	CNX	Fri, May 19, 2000	4.69	4.87	4.69	4.85
268	NYSE	CNX	Thu, May 18, 2000	4.87	4.90	4.69	4.69
267	NYSE	CNX	Wed, May 17, 2000	4.67	4.90	4.67	4.87
266	NYSE	CNX	Tue, May 16, 2000	4.48	4.64	4.46	4.64
265	NYSE	CNX	Mon, May 15, 2000	4.54	4.54	4.40	4.43
264	NYSE	CNX	Fri, May 12, 2000	4.61	4.61	4.40	4.48
263	NYSE	CNX	Thu, May 11, 2000	4.74	4.77	4.59	4.61
262	NYSE	CNX	Wed, May 10, 2000	4.85	4.87	4.61	4.74
261	NYSE	CNX	Tue, May 9, 2000	4.64	4.90	4.64	4.90
260	NYSE	CNX	Mon, May 8, 2000	4.85	4.85	4.80	4.82
259	NYSE	CNX	Fri, May 5, 2000	4.77	4.90	4.77	4.87
258	NYSE	CNX	Thu, May 4, 2000	4.87	4.87	4.69	4.72
257	NYSE	CNX	Wed, May 3, 2000	4.80	4.90	4.77	4.87
256	NYSE	CNX	Tue, May 2, 2000	4.74	5.03	4.64	4.80
255	NYSE	CNX	Mon, May 1, 2000	4.54	4.77	4.51	4.74
254	NYSE	CNX	Fri, Apr 28, 2000	4.22	4.33	4.14	4.33
253	NYSE	CNX	Thu, Apr 27, 2000	4.27	4.33	4.20	4.22
252	NYSE	CNX	Wed, Apr 26, 2000	4.38	4.38	4.22	4.27
251	NYSE	CNX	Tue, Apr 25, 2000	4.33	4.38	4.33	4.38
250	NYSE	CNX	Mon, Apr 24, 2000	4.38	4.38	4.30	4.35
249	NYSE	CNX	Thu, Apr 20, 2000	4.35	4.43	4.35	4.38
248	NYSE	CNX	Wed, Apr 19, 2000	4.33	4.38	4.33	4.38
247	NYSE	CNX	Tue, Apr 18, 2000	4.35	4.38	4.30	4.35
246	NYSE	CNX	Mon, Apr 17, 2000	4.27	4.38	4.22	4.38
245	NYSE	CNX	Fri, Apr 14, 2000	4.20	4.33	4.20	4.33
244	NYSE	CNX	Thu, Apr 13, 2000	4.40	4.46	4.25	4.25
243	NYSE	CNX	Wed, Apr 12, 2000	4.43	4.48	4.38	4.40
242	NYSE	CNX	Tue, Apr 11, 2000	4.38	4.43	4.35	4.38
241	NYSE	CNX	Mon, Apr 10, 2000	4.59	4.61	4.33	4.33
240	NYSE	CNX	Fri, Apr 7, 2000	4.61	4.61	4.56	4.59
239	NYSE	CNX	Thu, Apr 6, 2000	4.56	4.59	4.56	4.59
238	NYSE	CNX	Wed, Apr 5, 2000	4.51	4.69	4.48	4.56
237	NYSE	CNX	Tue, Apr 4, 2000	4.48	4.56	4.46	4.51
236	NYSE	CNX	Mon, Apr 3, 2000	4.48	4.67	4.43	4.54
235	NYSE	CNX	Fri, Mar 31, 2000	4.46	4.64	4.40	4.43
234	NYSE	CNX	Thu, Mar 30, 2000	4.46	4.56	4.40	4.40
233	NYSE	CNX	Wed, Mar 29, 2000	4.61	4.61	4.40	4.46
232	NYSE	CNX	Tue, Mar 28, 2000	4.74	4.77	4.61	4.61
231	NYSE	CNX	Mon, Mar 27, 2000	4.59	4.77	4.59	4.77
230	NYSE	CNX	Fri, Mar 24, 2000	4.69	4.80	4.56	4.59
229	NYSE	CNX	Thu, Mar 23, 2000	4.59	4.69	4.59	4.64
228	NYSE	CNX	Wed, Mar 22, 2000	4.67	4.74	4.54	4.59
227	NYSE	CNX	Tue, Mar 21, 2000	4.64	4.77	4.64	4.72
226	NYSE	CNX	Mon, Mar 20, 2000	4.72	4.72	4.59	4.69
225	NYSE	CNX	Fri, Mar 17, 2000	4.69	4.77	4.69	4.74
224	NYSE	CNX	Thu, Mar 16, 2000	4.77	4.80	4.72	4.74
223	NYSE	CNX	Wed, Mar 15, 2000	4.80	4.80	4.72	4.77
222	NYSE	CNX	Tue, Mar 14, 2000	4.72	4.77	4.72	4.74
221	NYSE	CNX	Mon, Mar 13, 2000	4.77	4.77	4.69	4.72
220	NYSE	CNX	Fri, Mar 10, 2000	4.82	4.82	4.72	4.74
219	NYSE	CNX	Thu, Mar 9, 2000	4.82	4.85	4.80	4.82
218	NYSE	CNX	Wed, Mar 8, 2000	4.85	4.85	4.74	4.77
217	NYSE	CNX	Tue, Mar 7, 2000	4.85	4.85	4.82	4.85
216	NYSE	CNX	Mon, Mar 6, 2000	4.80	4.87	4.77	4.85
215	NYSE	CNX	Fri, Mar 3, 2000	4.74	4.80	4.72	4.80
214	NYSE	CNX	Thu, Mar 2, 2000	4.74	4.77	4.69	4.77
213	NYSE	CNX	Wed, Mar 1, 2000	4.85	4.85	4.69	4.74
212	NYSE	CNX	Tue, Feb 29, 2000	4.80	4.85	4.69	4.85
211	NYSE	CNX	Mon, Feb 28, 2000	4.80	4.82	4.72	4.74
210	NYSE	CNX	Fri, Feb 25, 2000	4.87	4.98	4.82	4.82
209	NYSE	CNX	Thu, Feb 24, 2000	4.90	4.93	4.85	4.85
208	NYSE	CNX	Wed, Feb 23, 2000	5.08	5.11	4.85	4.85
207	NYSE	CNX	Tue, Feb 22, 2000	5.06	5.16	5.04	5.08
206	NYSE	CNX	Fri, Feb 18, 2000	5.08	5.13	5.00	5.11
205	NYSE	CNX	Thu, Feb 17, 2000	5.11	5.16	5.03	5.08
204	NYSE	CNX	Wed, Feb 16, 2000	5.08	5.16	5.06	5.11
203	NYSE	CNX	Tue, Feb 15, 2000	5.11	5.11	5.00	5.03
202	NYSE	CNX	Mon, Feb 14, 2000	5.03	5.19	5.03	5.08
201	NYSE	CNX	Fri, Feb 11, 2000	5.19	5.21	5.00	5.03
200	NYSE	CNX	Thu, Feb 10, 2000	5.19	5.19	5.13	5.19
199	NYSE	CNX	Wed, Feb 9, 2000	5.03	5.27	5.03	5.24
198	NYSE	CNX	Tue, Feb 8, 2000	4.80	5.03	4.80	5.03
197	NYSE	CNX	Mon, Feb 7, 2000	5.03	5.03	4.87	4.95
196	NYSE	CNX	Fri, Feb 4, 2000	5.08	5.11	4.95	5.03
195	NYSE	CNX	Thu, Feb 3, 2000	5.06	5.19	5.06	5.11
194	NYSE	CNX	Wed, Feb 2, 2000	5.03	5.19	4.98	5.06
193	NYSE	CNX	Tue, Feb 1, 2000	5.08	5.11	4.90	4.98
192	NYSE	CNX	Mon, Jan 31, 2000	5.03	5.08	4.98	5.06
191	NYSE	CNX	Fri, Jan 28, 2000	4.74	5.08	4.74	5.06
190	NYSE	CNX	Thu, Jan 27, 2000	4.56	4.82	4.56	4.80
189	NYSE	CNX	Wed, Jan 26, 2000	4.80	4.90	4.48	4.51
188	NYSE	CNX	Tue, Jan 25, 2000	4.90	4.98	4.85	4.90
187	NYSE	CNX	Mon, Jan 24, 2000	5.00	5.08	4.93	4.95
186	NYSE	CNX	Fri, Jan 21, 2000	4.93	5.06	4.93	4.95
185	NYSE	CNX	Thu, Jan 20, 2000	4.85	4.98	4.85	4.93
184	NYSE	CNX	Wed, Jan 19, 2000	4.82	4.90	4.80	4.80
183	NYSE	CNX	Tue, Jan 18, 2000	4.85	4.98	4.80	4.87
182	NYSE	CNX	Fri, Jan 14, 2000	4.82	4.90	4.74	4.80
181	NYSE	CNX	Thu, Jan 13, 2000	4.59	4.90	4.56	4.82
180	NYSE	CNX	Wed, Jan 12, 2000	4.46	4.64	4.40	4.59
179	NYSE	CNX	Tue, Jan 11, 2000	4.56	4.56	4.43	4.51
178	NYSE	CNX	Mon, Jan 10, 2000	4.59	4.61	4.48	4.56
177	NYSE	CNX	Fri, Jan 7, 2000	4.40	4.59	4.40	4.54
176	NYSE	CNX	Thu, Jan 6, 2000	4.27	4.51	4.27	4.40
175	NYSE	CNX	Wed, Jan 5, 2000	4.17	4.27	4.14	4.22
174	NYSE	CNX	Tue, Jan 4, 2000	4.20	4.35	4.14	4.17
173	NYSE	CNX	Mon, Jan 3, 2000	4.27	4.40	4.20	4.25
172	NYSE	CNX	Fri, Dec 31, 1999	4.20	4.35	4.17	4.17
171	NYSE	CNX	Thu, Dec 30, 1999	4.17	4.43	4.14	4.25
170	NYSE	CNX	Wed, Dec 29, 1999	4.20	4.25	4.17	4.20
169	NYSE	CNX	Tue, Dec 28, 1999	4.27	4.33	4.20	4.20
168	NYSE	CNX	Mon, Dec 27, 1999	4.56	4.56	4.33	4.33
167	NYSE	CNX	Thu, Dec 23, 1999	4.59	4.69	4.54	4.54
166	NYSE	CNX	Wed, Dec 22, 1999	4.61	4.77	4.48	4.64
165	NYSE	CNX	Tue, Dec 21, 1999	4.54	4.69	4.48	4.67
164	NYSE	CNX	Mon, Dec 20, 1999	4.95	4.95	4.54	4.59
163	NYSE	CNX	Fri, Dec 17, 1999	4.67	5.34	4.43	5.00
162	NYSE	CNX	Thu, Dec 16, 1999	4.38	4.59	4.33	4.54
161	NYSE	CNX	Wed, Dec 15, 1999	4.30	4.40	4.22	4.40
160	NYSE	CNX	Tue, Dec 14, 1999	4.17	4.25	4.09	4.25
159	NYSE	CNX	Mon, Dec 13, 1999	4.20	4.33	4.20	4.25
158	NYSE	CNX	Fri, Dec 10, 1999	4.25	4.33	4.17	4.25
157	NYSE	CNX	Thu, Dec 9, 1999	4.14	4.27	4.12	4.20
156	NYSE	CNX	Wed, Dec 8, 1999	4.01	4.33	4.01	4.12
155	NYSE	CNX	Tue, Dec 7, 1999	4.20	4.22	4.01	4.01
154	NYSE	CNX	Mon, Dec 6, 1999	4.48	4.48	4.20	4.22
153	NYSE	CNX	Fri, Dec 3, 1999	4.59	4.67	4.43	4.48
152	NYSE	CNX	Thu, Dec 2, 1999	4.33	4.67	4.33	4.61
151	NYSE	CNX	Wed, Dec 1, 1999	4.17	4.43	4.17	4.35
150	NYSE	CNX	Tue, Nov 30, 1999	4.12	4.38	4.07	4.17
149	NYSE	CNX	Mon, Nov 29, 1999	4.46	4.48	4.07	4.09
148	NYSE	CNX	Fri, Nov 26, 1999	4.20	4.51	4.20	4.40
147	NYSE	CNX	Wed, Nov 24, 1999	4.17	4.33	4.17	4.25
146	NYSE	CNX	Tue, Nov 23, 1999	4.33	4.35	4.12	4.12
145	NYSE	CNX	Mon, Nov 22, 1999	4.33	4.35	4.30	4.30
144	NYSE	CNX	Fri, Nov 19, 1999	4.48	4.48	4.27	4.33
143	NYSE	CNX	Thu, Nov 18, 1999	4.46	4.56	4.43	4.46
142	NYSE	CNX	Wed, Nov 17, 1999	4.59	4.64	4.40	4.40
141	NYSE	CNX	Tue, Nov 16, 1999	4.74	4.90	4.59	4.64
140	NYSE	CNX	Mon, Nov 15, 1999	4.51	4.98	4.43	4.69
139	NYSE	CNX	Fri, Nov 12, 1999	4.67	4.69	4.54	4.54
138	NYSE	CNX	Thu, Nov 11, 1999	4.48	4.72	4.48	4.61
137	NYSE	CNX	Wed, Nov 10, 1999	4.77	4.82	4.43	4.43
136	NYSE	CNX	Tue, Nov 9, 1999	4.80	4.90	4.74	4.80
135	NYSE	CNX	Mon, Nov 8, 1999	4.61	4.85	4.61	4.82
134	NYSE	CNX	Fri, Nov 5, 1999	4.85	4.95	4.59	4.59
133	NYSE	CNX	Thu, Nov 4, 1999	4.95	5.03	4.80	4.80
132	NYSE	CNX	Wed, Nov 3, 1999	4.90	5.16	4.87	4.95
131	NYSE	CNX	Tue, Nov 2, 1999	4.87	5.32	4.85	4.85
130	NYSE	CNX	Mon, Nov 1, 1999	4.90	5.34	4.82	4.82
129	NYSE	CNX	Fri, Oct 29, 1999	5.11	5.34	4.85	4.85
128	NYSE	CNX	Thu, Oct 28, 1999	5.47	5.53	4.80	4.80
127	NYSE	CNX	Wed, Oct 27, 1999	4.95	5.50	4.95	5.42
126	NYSE	CNX	Tue, Oct 26, 1999	5.40	5.53	4.95	4.95
125	NYSE	CNX	Mon, Oct 25, 1999	5.45	5.47	5.34	5.40
124	NYSE	CNX	Fri, Oct 22, 1999	5.47	5.50	5.42	5.50
123	NYSE	CNX	Thu, Oct 21, 1999	5.53	5.55	5.47	5.47
122	NYSE	CNX	Wed, Oct 20, 1999	5.60	5.60	5.50	5.55
121	NYSE	CNX	Tue, Oct 19, 1999	5.55	5.63	5.55	5.60
120	NYSE	CNX	Mon, Oct 18, 1999	5.60	5.63	5.55	5.60
119	NYSE	CNX	Fri, Oct 15, 1999	5.66	5.66	5.58	5.63
118	NYSE	CNX	Thu, Oct 14, 1999	5.66	5.68	5.63	5.66
117	NYSE	CNX	Wed, Oct 13, 1999	5.68	5.79	5.63	5.66
116	NYSE	CNX	Tue, Oct 12, 1999	5.99	5.99	5.68	5.68
115	NYSE	CNX	Mon, Oct 11, 1999	5.97	6.07	5.94	5.94
114	NYSE	CNX	Fri, Oct 8, 1999	5.97	6.07	5.89	5.97
113	NYSE	CNX	Thu, Oct 7, 1999	5.97	5.99	5.94	5.99
112	NYSE	CNX	Wed, Oct 6, 1999	5.94	6.02	5.94	5.99
111	NYSE	CNX	Tue, Oct 5, 1999	6.10	6.15	5.84	5.89
110	NYSE	CNX	Mon, Oct 4, 1999	5.94	6.13	5.94	6.13
109	NYSE	CNX	Fri, Oct 1, 1999	5.97	6.05	5.86	5.94
108	NYSE	CNX	Thu, Sep 30, 1999	5.84	6.07	5.76	5.99
107	NYSE	CNX	Wed, Sep 29, 1999	5.60	5.89	5.58	5.84
106	NYSE	CNX	Tue, Sep 28, 1999	5.71	5.71	5.55	5.63
105	NYSE	CNX	Mon, Sep 27, 1999	5.63	5.79	5.60	5.68
104	NYSE	CNX	Fri, Sep 24, 1999	5.63	5.68	5.60	5.66
103	NYSE	CNX	Thu, Sep 23, 1999	5.53	5.68	5.53	5.63
102	NYSE	CNX	Wed, Sep 22, 1999	5.47	5.58	5.42	5.53
101	NYSE	CNX	Tue, Sep 21, 1999	5.47	5.63	5.47	5.50
100	NYSE	CNX	Mon, Sep 20, 1999	5.47	5.58	5.42	5.50
99	NYSE	CNX	Fri, Sep 17, 1999	5.55	5.63	5.47	5.63
98	NYSE	CNX	Thu, Sep 16, 1999	5.47	5.66	5.42	5.60
97	NYSE	CNX	Wed, Sep 15, 1999	5.40	5.55	5.40	5.53
96	NYSE	CNX	Tue, Sep 14, 1999	5.53	5.60	5.34	5.34
95	NYSE	CNX	Mon, Sep 13, 1999	5.42	5.53	5.40	5.53
94	NYSE	CNX	Fri, Sep 10, 1999	5.34	5.53	5.32	5.45
93	NYSE	CNX	Thu, Sep 9, 1999	5.40	5.40	5.29	5.32
92	NYSE	CNX	Wed, Sep 8, 1999	5.45	5.45	5.37	5.40
91	NYSE	CNX	Tue, Sep 7, 1999	5.47	5.47	5.32	5.40
90	NYSE	CNX	Fri, Sep 3, 1999	5.60	5.60	5.45	5.53
89	NYSE	CNX	Thu, Sep 2, 1999	5.60	5.63	5.53	5.55
88	NYSE	CNX	Wed, Sep 1, 1999	5.53	5.63	5.53	5.60
87	NYSE	CNX	Tue, Aug 31, 1999	5.53	5.60	5.45	5.60
86	NYSE	CNX	Mon, Aug 30, 1999	5.42	5.50	5.40	5.50
85	NYSE	CNX	Fri, Aug 27, 1999	5.42	5.45	5.40	5.42
84	NYSE	CNX	Thu, Aug 26, 1999	5.42	5.47	5.37	5.47
83	NYSE	CNX	Wed, Aug 25, 1999	5.47	5.58	5.40	5.42
82	NYSE	CNX	Tue, Aug 24, 1999	5.42	5.53	5.37	5.45
81	NYSE	CNX	Mon, Aug 23, 1999	5.58	5.73	5.40	5.47
80	NYSE	CNX	Fri, Aug 20, 1999	5.34	5.63	5.34	5.58
79	NYSE	CNX	Thu, Aug 19, 1999	5.24	5.42	5.24	5.32
78	NYSE	CNX	Wed, Aug 18, 1999	5.27	5.32	5.21	5.24
77	NYSE	CNX	Tue, Aug 17, 1999	5.34	5.34	5.19	5.24
76	NYSE	CNX	Mon, Aug 16, 1999	5.32	5.42	5.24	5.34
75	NYSE	CNX	Fri, Aug 13, 1999	5.11	5.16	5.08	5.13
74	NYSE	CNX	Thu, Aug 12, 1999	5.16	5.21	5.11	5.11
73	NYSE	CNX	Wed, Aug 11, 1999	5.03	5.13	5.03	5.13
72	NYSE	CNX	Tue, Aug 10, 1999	5.06	5.06	4.95	5.03
71	NYSE	CNX	Mon, Aug 9, 1999	4.80	5.06	4.80	5.00
70	NYSE	CNX	Fri, Aug 6, 1999	4.64	4.85	4.64	4.74
69	NYSE	CNX	Thu, Aug 5, 1999	4.59	4.64	4.56	4.61
68	NYSE	CNX	Wed, Aug 4, 1999	4.51	4.59	4.48	4.59
67	NYSE	CNX	Tue, Aug 3, 1999	4.56	4.56	4.43	4.51
66	NYSE	CNX	Mon, Aug 2, 1999	4.48	4.64	4.48	4.54
65	NYSE	CNX	Fri, Jul 30, 1999	4.59	4.64	4.54	4.64
64	NYSE	CNX	Thu, Jul 29, 1999	5.00	5.00	4.61	4.64
63	NYSE	CNX	Wed, Jul 28, 1999	4.64	5.06	4.64	5.00
62	NYSE	CNX	Tue, Jul 27, 1999	4.74	4.74	4.59	4.64
61	NYSE	CNX	Mon, Jul 26, 1999	4.80	4.85	4.80	4.82
60	NYSE	CNX	Fri, Jul 23, 1999	4.80	4.90	4.69	4.85
59	NYSE	CNX	Thu, Jul 22, 1999	4.90	4.98	4.61	4.80
58	NYSE	CNX	Wed, Jul 21, 1999	4.98	5.00	4.90	4.93
57	NYSE	CNX	Tue, Jul 20, 1999	5.06	5.08	4.90	4.93
56	NYSE	CNX	Mon, Jul 19, 1999	4.85	5.06	4.85	5.06
55	NYSE	CNX	Fri, Jul 16, 1999	4.43	4.82	4.43	4.80
54	NYSE	CNX	Thu, Jul 15, 1999	4.72	4.72	4.43	4.48
53	NYSE	CNX	Wed, Jul 14, 1999	4.72	4.90	4.61	4.67
52	NYSE	CNX	Tue, Jul 13, 1999	4.69	4.72	4.48	4.67
51	NYSE	CNX	Mon, Jul 12, 1999	4.82	4.87	4.64	4.74
50	NYSE	CNX	Fri, Jul 9, 1999	4.93	4.95	4.74	4.85
49	NYSE	CNX	Thu, Jul 8, 1999	5.00	5.00	4.90	4.93
48	NYSE	CNX	Wed, Jul 7, 1999	4.98	5.11	4.90	5.00
47	NYSE	CNX	Tue, Jul 6, 1999	5.00	5.21	4.93	4.95
46	NYSE	CNX	Fri, Jul 2, 1999	5.13	5.19	5.00	5.06
45	NYSE	CNX	Thu, Jul 1, 1999	5.00	5.19	5.00	5.13
44	NYSE	CNX	Wed, Jun 30, 1999	4.93	5.21	4.87	5.00
43	NYSE	CNX	Tue, Jun 29, 1999	4.90	5.11	4.69	4.90
42	NYSE	CNX	Mon, Jun 28, 1999	4.90	4.98	4.90	4.90
41	NYSE	CNX	Fri, Jun 25, 1999	4.93	4.95	4.54	4.80
40	NYSE	CNX	Thu, Jun 24, 1999	4.95	5.00	4.93	4.95
39	NYSE	CNX	Wed, Jun 23, 1999	4.95	5.00	4.90	4.98
38	NYSE	CNX	Tue, Jun 22, 1999	5.11	5.11	4.80	5.00
37	NYSE	CNX	Mon, Jun 21, 1999	5.19	5.27	5.08	5.11
36	NYSE	CNX	Fri, Jun 18, 1999	5.16	5.29	5.16	5.21
35	NYSE	CNX	Thu, Jun 17, 1999	5.21	5.27	5.16	5.19
34	NYSE	CNX	Wed, Jun 16, 1999	5.24	5.40	5.24	5.24
33	NYSE	CNX	Tue, Jun 15, 1999	5.16	5.29	5.16	5.24
32	NYSE	CNX	Mon, Jun 14, 1999	5.40	5.40	5.16	5.21
31	NYSE	CNX	Fri, Jun 11, 1999	5.32	5.42	5.32	5.34
30	NYSE	CNX	Thu, Jun 10, 1999	5.40	5.42	5.21	5.32
29	NYSE	CNX	Wed, Jun 9, 1999	5.37	5.42	5.34	5.40
28	NYSE	CNX	Tue, Jun 8, 1999	5.42	5.42	5.21	5.37
27	NYSE	CNX	Mon, Jun 7, 1999	5.53	5.68	5.45	5.45
26	NYSE	CNX	Fri, Jun 4, 1999	5.47	5.60	5.45	5.58
25	NYSE	CNX	Thu, Jun 3, 1999	5.27	5.42	5.27	5.42
24	NYSE	CNX	Wed, Jun 2, 1999	5.21	5.32	5.00	5.32
23	NYSE	CNX	Tue, Jun 1, 1999	5.53	5.53	5.21	5.27
22	NYSE	CNX	Fri, May 28, 1999	5.08	5.63	5.08	5.63
21	NYSE	CNX	Thu, May 27, 1999	5.00	5.11	4.90	5.08
20	NYSE	CNX	Wed, May 26, 1999	5.29	5.29	5.11	5.13
19	NYSE	CNX	Tue, May 25, 1999	5.47	5.47	5.29	5.29
18	NYSE	CNX	Mon, May 24, 1999	5.50	5.53	5.45	5.47
17	NYSE	CNX	Fri, May 21, 1999	5.55	5.55	5.47	5.53
16	NYSE	CNX	Thu, May 20, 1999	5.55	5.60	5.53	5.55
15	NYSE	CNX	Wed, May 19, 1999	5.63	5.66	5.53	5.53
14	NYSE	CNX	Tue, May 18, 1999	5.66	5.68	5.60	5.60
13	NYSE	CNX	Mon, May 17, 1999	5.58	5.68	5.53	5.68
12	NYSE	CNX	Fri, May 14, 1999	5.53	5.68	5.50	5.60
11	NYSE	CNX	Thu, May 13, 1999	5.63	5.73	5.60	5.60
10	NYSE	CNX	Wed, May 12, 1999	5.63	5.79	5.55	5.60
9	NYSE	CNX	Tue, May 11, 1999	5.66	5.71	5.55	5.63
8	NYSE	CNX	Mon, May 10, 1999	5.42	5.68	5.42	5.60
7	NYSE	CNX	Fri, May 7, 1999	5.84	5.92	5.42	5.47
6	NYSE	CNX	Thu, May 6, 1999	5.84	5.84	5.79	5.81
5	NYSE	CNX	Wed, May 5, 1999	5.81	6.02	5.76	5.84
4	NYSE	CNX	Tue, May 4, 1999	6.10	6.15	5.79	5.79
3	NYSE	CNX	Mon, May 3, 1999	6.02	6.20	5.99	5.99
2	NYSE	CNX	Fri, Apr 30, 1999	6.67	6.67	5.42	5.94
1	NYSE	CNX	Mon, Apr 26, 1999	12.35	12.35	12.22	12.22
#	Exchange	Symbol	Date	Open	High	Low	Close

CNX Resources Corp NYSE:CNX 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