CareTrust REIT Inc NYSE:CTRE Historical Prices

Below are the 2462 trading days of historical prices for CTRE.

#	Exchange	Symbol	Date	Open	High	Low	Close
2462	NYSE	CTRE	Fri, Mar 8, 2024	23.64	23.69	23.10	23.27
2461	NYSE	CTRE	Thu, Mar 7, 2024	23.68	23.74	23.34	23.48
2460	NYSE	CTRE	Wed, Mar 6, 2024	23.40	23.80	23.31	23.54
2459	NYSE	CTRE	Tue, Mar 5, 2024	23.41	23.64	23.33	23.36
2458	NYSE	CTRE	Mon, Mar 4, 2024	22.82	23.51	22.80	23.49
2457	NYSE	CTRE	Fri, Mar 1, 2024	22.55	22.99	22.48	22.80
2456	NYSE	CTRE	Thu, Feb 29, 2024	23.10	23.10	22.46	22.56
2455	NYSE	CTRE	Wed, Feb 28, 2024	22.83	22.98	22.61	22.68
2454	NYSE	CTRE	Tue, Feb 27, 2024	23.01	23.27	22.91	22.96
2453	NYSE	CTRE	Mon, Feb 26, 2024	23.06	23.25	22.95	23.01
2452	NYSE	CTRE	Fri, Feb 23, 2024	23.13	23.19	22.94	23.09
2451	NYSE	CTRE	Thu, Feb 22, 2024	23.00	23.18	22.92	23.07
2450	NYSE	CTRE	Wed, Feb 21, 2024	23.07	23.30	22.79	22.98
2449	NYSE	CTRE	Tue, Feb 20, 2024	22.50	23.09	22.50	23.04
2448	NYSE	CTRE	Fri, Feb 16, 2024	22.54	22.88	22.43	22.67
2447	NYSE	CTRE	Thu, Feb 15, 2024	23.08	23.17	22.67	22.70
2446	NYSE	CTRE	Wed, Feb 14, 2024	22.51	23.15	22.51	22.94
2445	NYSE	CTRE	Tue, Feb 13, 2024	22.50	22.91	22.30	22.55
2444	NYSE	CTRE	Mon, Feb 12, 2024	22.29	23.03	22.27	22.94
2443	NYSE	CTRE	Fri, Feb 9, 2024	21.07	22.58	20.90	22.50
2442	NYSE	CTRE	Thu, Feb 8, 2024	20.64	21.12	20.57	21.00
2441	NYSE	CTRE	Wed, Feb 7, 2024	20.49	20.72	20.33	20.64
2440	NYSE	CTRE	Tue, Feb 6, 2024	20.62	20.75	20.37	20.45
2439	NYSE	CTRE	Mon, Feb 5, 2024	20.30	20.54	20.10	20.44
2438	NYSE	CTRE	Fri, Feb 2, 2024	20.80	20.82	20.38	20.41
2437	NYSE	CTRE	Thu, Feb 1, 2024	20.86	21.01	20.73	20.98
2436	NYSE	CTRE	Wed, Jan 31, 2024	21.27	21.43	20.92	20.92
2435	NYSE	CTRE	Tue, Jan 30, 2024	21.31	21.43	21.16	21.27
2434	NYSE	CTRE	Mon, Jan 29, 2024	21.55	21.66	21.36	21.52
2433	NYSE	CTRE	Fri, Jan 26, 2024	21.56	21.61	21.35	21.53
2432	NYSE	CTRE	Thu, Jan 25, 2024	21.54	21.68	21.33	21.44
2431	NYSE	CTRE	Wed, Jan 24, 2024	22.26	22.26	21.31	21.35
2430	NYSE	CTRE	Tue, Jan 23, 2024	22.22	22.22	21.80	22.01
2429	NYSE	CTRE	Mon, Jan 22, 2024	21.92	22.19	21.92	22.04
2428	NYSE	CTRE	Fri, Jan 19, 2024	21.59	21.86	21.51	21.85
2427	NYSE	CTRE	Thu, Jan 18, 2024	21.80	21.80	21.50	21.60
2426	NYSE	CTRE	Wed, Jan 17, 2024	22.07	22.44	21.62	21.76
2425	NYSE	CTRE	Tue, Jan 16, 2024	22.30	22.52	22.21	22.32
2424	NYSE	CTRE	Fri, Jan 12, 2024	22.20	22.44	22.10	22.44
2423	NYSE	CTRE	Thu, Jan 11, 2024	21.91	22.08	21.81	22.01
2422	NYSE	CTRE	Wed, Jan 10, 2024	21.86	22.07	21.79	22.02
2421	NYSE	CTRE	Tue, Jan 9, 2024	21.75	21.95	21.57	21.83
2420	NYSE	CTRE	Mon, Jan 8, 2024	21.82	21.97	21.70	21.87
2419	NYSE	CTRE	Fri, Jan 5, 2024	21.99	22.00	21.78	21.79
2418	NYSE	CTRE	Thu, Jan 4, 2024	22.03	22.16	21.92	21.95
2417	NYSE	CTRE	Wed, Jan 3, 2024	22.34	22.40	22.07	22.10
2416	NYSE	CTRE	Tue, Jan 2, 2024	22.29	22.48	22.25	22.35
2415	NYSE	CTRE	Fri, Dec 29, 2023	22.52	22.64	22.37	22.38
2414	NYSE	CTRE	Thu, Dec 28, 2023	22.53	22.67	22.50	22.67
2413	NYSE	CTRE	Wed, Dec 27, 2023	22.69	22.87	22.65	22.52
2412	NYSE	CTRE	Tue, Dec 26, 2023	22.81	22.86	22.69	22.70
2411	NYSE	CTRE	Fri, Dec 22, 2023	22.88	23.10	22.81	22.83
2410	NYSE	CTRE	Thu, Dec 21, 2023	22.71	22.84	22.54	22.74
2409	NYSE	CTRE	Wed, Dec 20, 2023	22.89	23.13	22.65	22.65
2408	NYSE	CTRE	Tue, Dec 19, 2023	22.73	22.99	22.58	22.91
2407	NYSE	CTRE	Mon, Dec 18, 2023	22.54	22.64	22.35	22.62
2406	NYSE	CTRE	Fri, Dec 15, 2023	22.55	22.74	22.22	22.43
2405	NYSE	CTRE	Thu, Dec 14, 2023	23.44	23.49	22.43	22.54
2404	NYSE	CTRE	Wed, Dec 13, 2023	22.77	23.39	22.77	23.12
2403	NYSE	CTRE	Tue, Dec 12, 2023	22.55	23.01	22.54	22.81
2402	NYSE	CTRE	Mon, Dec 11, 2023	22.71	22.73	22.47	22.56
2401	NYSE	CTRE	Fri, Dec 8, 2023	22.51	22.70	22.49	22.58
2400	NYSE	CTRE	Thu, Dec 7, 2023	22.35	22.77	22.33	22.56
2399	NYSE	CTRE	Wed, Dec 6, 2023	22.82	23.06	22.37	22.37
2398	NYSE	CTRE	Tue, Dec 5, 2023	22.62	22.92	22.51	22.83
2397	NYSE	CTRE	Mon, Dec 4, 2023	22.81	22.95	22.40	22.62
2396	NYSE	CTRE	Fri, Dec 1, 2023	23.00	23.26	22.74	22.88
2395	NYSE	CTRE	Thu, Nov 30, 2023	22.87	23.14	22.79	23.08
2394	NYSE	CTRE	Wed, Nov 29, 2023	23.04	23.11	22.80	22.88
2393	NYSE	CTRE	Tue, Nov 28, 2023	23.05	23.05	22.78	22.89
2392	NYSE	CTRE	Mon, Nov 27, 2023	23.17	23.17	22.93	22.95
2391	NYSE	CTRE	Fri, Nov 24, 2023	22.81	23.12	22.81	23.09
2390	NYSE	CTRE	Wed, Nov 22, 2023	23.13	23.13	22.84	22.95
2389	NYSE	CTRE	Tue, Nov 21, 2023	23.09	23.09	22.81	22.83
2388	NYSE	CTRE	Mon, Nov 20, 2023	22.81	23.10	22.76	23.10
2387	NYSE	CTRE	Fri, Nov 17, 2023	23.16	23.19	22.93	22.95
2386	NYSE	CTRE	Thu, Nov 16, 2023	22.88	23.13	22.88	22.99
2385	NYSE	CTRE	Wed, Nov 15, 2023	22.92	23.12	22.82	22.83
2384	NYSE	CTRE	Tue, Nov 14, 2023	22.65	23.14	22.53	22.96
2383	NYSE	CTRE	Mon, Nov 13, 2023	22.22	22.62	21.97	22.23
2382	NYSE	CTRE	Fri, Nov 10, 2023	21.34	22.38	21.15	22.22
2381	NYSE	CTRE	Thu, Nov 9, 2023	21.51	21.64	21.35	21.49
2380	NYSE	CTRE	Wed, Nov 8, 2023	21.70	21.73	21.31	21.46
2379	NYSE	CTRE	Tue, Nov 7, 2023	21.63	21.72	21.34	21.51
2378	NYSE	CTRE	Mon, Nov 6, 2023	21.58	21.79	21.44	21.79
2377	NYSE	CTRE	Fri, Nov 3, 2023	22.48	22.52	21.63	21.68
2376	NYSE	CTRE	Thu, Nov 2, 2023	22.03	22.34	22.03	22.23
2375	NYSE	CTRE	Wed, Nov 1, 2023	21.59	21.99	21.51	21.99
2374	NYSE	CTRE	Tue, Oct 31, 2023	21.59	21.63	21.23	21.52
2373	NYSE	CTRE	Mon, Oct 30, 2023	21.50	21.63	21.01	21.41
2372	NYSE	CTRE	Fri, Oct 27, 2023	21.69	21.69	21.23	21.38
2371	NYSE	CTRE	Thu, Oct 26, 2023	21.64	21.87	21.52	21.61
2370	NYSE	CTRE	Wed, Oct 25, 2023	21.50	21.64	21.26	21.54
2369	NYSE	CTRE	Tue, Oct 24, 2023	21.48	21.68	21.33	21.50
2368	NYSE	CTRE	Mon, Oct 23, 2023	21.48	21.68	21.27	21.32
2367	NYSE	CTRE	Fri, Oct 20, 2023	21.52	21.80	21.23	21.63
2366	NYSE	CTRE	Thu, Oct 19, 2023	21.82	21.98	21.36	21.39
2365	NYSE	CTRE	Wed, Oct 18, 2023	22.06	22.08	21.86	21.94
2364	NYSE	CTRE	Tue, Oct 17, 2023	21.81	22.13	21.77	22.05
2363	NYSE	CTRE	Mon, Oct 16, 2023	21.57	22.09	21.51	21.89
2362	NYSE	CTRE	Fri, Oct 13, 2023	21.46	21.58	21.17	21.54
2361	NYSE	CTRE	Thu, Oct 12, 2023	21.67	21.72	21.32	21.38
2360	NYSE	CTRE	Wed, Oct 11, 2023	21.54	21.78	21.48	21.68
2359	NYSE	CTRE	Tue, Oct 10, 2023	21.23	21.72	21.21	21.40
2358	NYSE	CTRE	Mon, Oct 9, 2023	20.70	21.24	20.67	21.18
2357	NYSE	CTRE	Fri, Oct 6, 2023	20.51	20.86	20.37	20.69
2356	NYSE	CTRE	Thu, Oct 5, 2023	20.40	20.70	20.38	20.68
2355	NYSE	CTRE	Wed, Oct 4, 2023	20.00	20.42	19.89	20.41
2354	NYSE	CTRE	Tue, Oct 3, 2023	20.05	20.17	19.87	19.99
2353	NYSE	CTRE	Mon, Oct 2, 2023	20.40	20.57	19.90	20.13
2352	NYSE	CTRE	Fri, Sep 29, 2023	20.70	20.76	20.39	20.50
2351	NYSE	CTRE	Thu, Sep 28, 2023	20.05	20.52	20.05	20.50
2350	NYSE	CTRE	Wed, Sep 27, 2023	20.49	20.49	20.15	19.93
2349	NYSE	CTRE	Tue, Sep 26, 2023	20.56	20.76	20.34	20.35
2348	NYSE	CTRE	Mon, Sep 25, 2023	20.13	20.68	20.11	20.66
2347	NYSE	CTRE	Fri, Sep 22, 2023	20.53	20.63	20.13	20.14
2346	NYSE	CTRE	Thu, Sep 21, 2023	20.18	20.51	20.18	20.46
2345	NYSE	CTRE	Wed, Sep 20, 2023	20.52	20.85	20.35	20.49
2344	NYSE	CTRE	Tue, Sep 19, 2023	19.88	20.07	19.79	20.02
2343	NYSE	CTRE	Mon, Sep 18, 2023	20.19	20.28	19.89	19.93
2342	NYSE	CTRE	Fri, Sep 15, 2023	20.15	20.32	19.90	20.28
2341	NYSE	CTRE	Thu, Sep 14, 2023	20.20	20.43	20.20	20.22
2340	NYSE	CTRE	Wed, Sep 13, 2023	20.24	20.30	19.94	20.07
2339	NYSE	CTRE	Tue, Sep 12, 2023	20.57	20.57	20.14	20.15
2338	NYSE	CTRE	Mon, Sep 11, 2023	20.13	20.26	20.00	20.11
2337	NYSE	CTRE	Fri, Sep 8, 2023	19.92	20.15	19.88	20.06
2336	NYSE	CTRE	Thu, Sep 7, 2023	19.84	20.06	19.82	19.93
2335	NYSE	CTRE	Wed, Sep 6, 2023	20.02	20.11	19.67	19.91
2334	NYSE	CTRE	Tue, Sep 5, 2023	20.47	20.47	19.72	19.95
2333	NYSE	CTRE	Fri, Sep 1, 2023	20.32	20.52	20.31	20.46
2332	NYSE	CTRE	Thu, Aug 31, 2023	20.24	20.36	20.14	20.15
2331	NYSE	CTRE	Wed, Aug 30, 2023	20.18	20.42	20.07	20.33
2330	NYSE	CTRE	Tue, Aug 29, 2023	20.02	20.16	19.89	20.13
2329	NYSE	CTRE	Mon, Aug 28, 2023	19.89	20.11	19.86	19.98
2328	NYSE	CTRE	Fri, Aug 25, 2023	19.80	19.93	19.71	19.79
2327	NYSE	CTRE	Thu, Aug 24, 2023	19.84	20.02	19.66	19.74
2326	NYSE	CTRE	Wed, Aug 23, 2023	19.78	19.91	19.67	19.86
2325	NYSE	CTRE	Tue, Aug 22, 2023	19.77	19.78	19.59	19.70
2324	NYSE	CTRE	Mon, Aug 21, 2023	19.71	19.84	19.57	19.66
2323	NYSE	CTRE	Fri, Aug 18, 2023	19.60	19.81	19.43	19.77
2322	NYSE	CTRE	Thu, Aug 17, 2023	19.86	19.99	19.58	19.59
2321	NYSE	CTRE	Wed, Aug 16, 2023	20.60	20.60	19.78	19.81
2320	NYSE	CTRE	Tue, Aug 15, 2023	19.98	20.13	19.81	19.89
2319	NYSE	CTRE	Mon, Aug 14, 2023	20.43	20.43	20.03	20.10
2318	NYSE	CTRE	Fri, Aug 11, 2023	20.22	20.42	20.17	20.26
2317	NYSE	CTRE	Thu, Aug 10, 2023	20.54	20.56	20.15	20.17
2316	NYSE	CTRE	Wed, Aug 9, 2023	20.40	20.47	20.21	20.38
2315	NYSE	CTRE	Tue, Aug 8, 2023	20.71	20.77	20.30	20.57
2314	NYSE	CTRE	Mon, Aug 7, 2023	20.47	20.90	20.34	20.84
2313	NYSE	CTRE	Fri, Aug 4, 2023	20.26	20.54	19.97	20.46
2312	NYSE	CTRE	Thu, Aug 3, 2023	20.33	20.69	20.16	20.69
2311	NYSE	CTRE	Wed, Aug 2, 2023	20.41	20.52	20.32	20.40
2310	NYSE	CTRE	Tue, Aug 1, 2023	20.70	20.81	20.52	20.57
2309	NYSE	CTRE	Mon, Jul 31, 2023	20.72	20.90	20.58	20.79
2308	NYSE	CTRE	Fri, Jul 28, 2023	21.10	21.11	20.76	20.77
2307	NYSE	CTRE	Thu, Jul 27, 2023	21.37	21.37	20.90	20.92
2306	NYSE	CTRE	Wed, Jul 26, 2023	21.19	21.30	20.89	21.05
2305	NYSE	CTRE	Tue, Jul 25, 2023	20.99	21.23	20.99	21.15
2304	NYSE	CTRE	Mon, Jul 24, 2023	20.91	21.14	20.77	21.13
2303	NYSE	CTRE	Fri, Jul 21, 2023	21.04	21.23	20.90	20.94
2302	NYSE	CTRE	Thu, Jul 20, 2023	20.67	20.99	20.51	20.99
2301	NYSE	CTRE	Wed, Jul 19, 2023	20.29	20.69	20.24	20.67
2300	NYSE	CTRE	Tue, Jul 18, 2023	20.22	20.31	20.02	20.14
2299	NYSE	CTRE	Mon, Jul 17, 2023	20.26	20.26	20.02	20.17
2298	NYSE	CTRE	Fri, Jul 14, 2023	20.00	20.37	19.99	20.22
2297	NYSE	CTRE	Thu, Jul 13, 2023	20.07	20.21	19.99	20.11
2296	NYSE	CTRE	Wed, Jul 12, 2023	20.33	20.53	20.09	20.12
2295	NYSE	CTRE	Tue, Jul 11, 2023	19.83	20.20	19.69	20.16
2294	NYSE	CTRE	Mon, Jul 10, 2023	19.45	19.78	19.38	19.73
2293	NYSE	CTRE	Fri, Jul 7, 2023	19.44	19.66	19.35	19.50
2292	NYSE	CTRE	Thu, Jul 6, 2023	19.54	19.54	19.25	19.43
2291	NYSE	CTRE	Wed, Jul 5, 2023	19.80	19.92	19.52	19.70
2290	NYSE	CTRE	Mon, Jul 3, 2023	19.82	19.94	19.73	19.79
2289	NYSE	CTRE	Fri, Jun 30, 2023	19.77	19.93	19.60	19.86
2288	NYSE	CTRE	Thu, Jun 29, 2023	19.42	19.82	19.40	19.76
2287	NYSE	CTRE	Wed, Jun 28, 2023	19.70	19.84	19.59	19.50
2286	NYSE	CTRE	Tue, Jun 27, 2023	19.80	19.94	19.68	19.83
2285	NYSE	CTRE	Mon, Jun 26, 2023	19.43	19.88	19.43	19.80
2284	NYSE	CTRE	Fri, Jun 23, 2023	19.30	19.46	19.19	19.38
2283	NYSE	CTRE	Thu, Jun 22, 2023	19.45	19.45	19.05	19.27
2282	NYSE	CTRE	Wed, Jun 21, 2023	19.61	19.61	19.38	19.45
2281	NYSE	CTRE	Tue, Jun 20, 2023	19.77	19.86	19.54	19.80
2280	NYSE	CTRE	Fri, Jun 16, 2023	20.00	20.01	19.68	19.83
2279	NYSE	CTRE	Thu, Jun 15, 2023	19.86	19.86	19.66	19.83
2278	NYSE	CTRE	Wed, Jun 14, 2023	19.86	20.04	19.72	19.87
2277	NYSE	CTRE	Tue, Jun 13, 2023	19.83	19.96	19.72	19.78
2276	NYSE	CTRE	Mon, Jun 12, 2023	20.14	20.14	19.57	19.85
2275	NYSE	CTRE	Fri, Jun 9, 2023	19.61	19.77	19.55	19.71
2274	NYSE	CTRE	Thu, Jun 8, 2023	19.83	19.89	19.64	19.66
2273	NYSE	CTRE	Wed, Jun 7, 2023	19.98	20.05	19.77	19.89
2272	NYSE	CTRE	Tue, Jun 6, 2023	19.57	19.94	19.57	19.76
2271	NYSE	CTRE	Mon, Jun 5, 2023	19.86	19.65	19.36	19.75
2270	NYSE	CTRE	Fri, Jun 2, 2023	19.64	19.98	19.41	19.75
2269	NYSE	CTRE	Thu, Jun 1, 2023	19.40	19.54	19.18	19.35
2268	NYSE	CTRE	Wed, May 31, 2023	18.67	19.48	18.65	19.40
2267	NYSE	CTRE	Tue, May 30, 2023	18.18	18.70	18.18	18.59
2266	NYSE	CTRE	Fri, May 26, 2023	18.44	18.55	18.18	18.52
2265	NYSE	CTRE	Thu, May 25, 2023	18.75	18.75	18.29	18.40
2264	NYSE	CTRE	Wed, May 24, 2023	19.27	19.28	18.72	18.76
2263	NYSE	CTRE	Tue, May 23, 2023	19.22	19.65	19.22	19.28
2262	NYSE	CTRE	Mon, May 22, 2023	19.33	19.60	19.09	19.22
2261	NYSE	CTRE	Fri, May 19, 2023	19.52	19.69	19.18	19.32
2260	NYSE	CTRE	Thu, May 18, 2023	19.46	19.58	19.21	19.37
2259	NYSE	CTRE	Wed, May 17, 2023	19.46	19.70	19.38	19.62
2258	NYSE	CTRE	Tue, May 16, 2023	19.84	19.96	19.44	19.47
2257	NYSE	CTRE	Mon, May 15, 2023	19.99	20.08	19.83	19.89
2256	NYSE	CTRE	Fri, May 12, 2023	19.89	19.91	19.59	19.82
2255	NYSE	CTRE	Thu, May 11, 2023	20.35	20.35	19.25	19.93
2254	NYSE	CTRE	Wed, May 10, 2023	19.82	20.13	19.65	20.13
2253	NYSE	CTRE	Tue, May 9, 2023	19.75	19.80	19.51	19.60
2252	NYSE	CTRE	Mon, May 8, 2023	19.56	19.87	19.50	19.85
2251	NYSE	CTRE	Fri, May 5, 2023	19.76	19.77	19.26	19.62
2250	NYSE	CTRE	Thu, May 4, 2023	19.32	19.65	19.06	19.51
2249	NYSE	CTRE	Wed, May 3, 2023	19.44	19.94	19.34	19.51
2248	NYSE	CTRE	Tue, May 2, 2023	19.28	19.46	19.03	19.25
2247	NYSE	CTRE	Mon, May 1, 2023	19.46	19.66	19.27	19.35
2246	NYSE	CTRE	Fri, Apr 28, 2023	19.38	19.51	19.19	19.49
2245	NYSE	CTRE	Thu, Apr 27, 2023	18.76	19.41	18.76	19.38
2244	NYSE	CTRE	Wed, Apr 26, 2023	18.99	19.15	18.60	18.72
2243	NYSE	CTRE	Tue, Apr 25, 2023	19.19	19.26	18.99	19.06
2242	NYSE	CTRE	Mon, Apr 24, 2023	19.51	19.53	19.01	19.12
2241	NYSE	CTRE	Fri, Apr 21, 2023	19.50	19.62	19.16	19.45
2240	NYSE	CTRE	Thu, Apr 20, 2023	19.36	19.53	19.28	19.43
2239	NYSE	CTRE	Wed, Apr 19, 2023	19.61	19.75	19.47	19.68
2238	NYSE	CTRE	Tue, Apr 18, 2023	19.95	20.01	19.49	19.61
2237	NYSE	CTRE	Mon, Apr 17, 2023	19.83	20.18	19.78	20.01
2236	NYSE	CTRE	Fri, Apr 14, 2023	19.95	20.02	19.62	19.78
2235	NYSE	CTRE	Thu, Apr 13, 2023	19.96	20.10	19.73	19.90
2234	NYSE	CTRE	Wed, Apr 12, 2023	20.26	20.29	19.85	19.99
2233	NYSE	CTRE	Tue, Apr 11, 2023	19.85	20.37	19.81	20.16
2232	NYSE	CTRE	Mon, Apr 10, 2023	19.60	19.81	19.47	19.75
2231	NYSE	CTRE	Thu, Apr 6, 2023	19.67	19.73	19.44	19.61
2230	NYSE	CTRE	Wed, Apr 5, 2023	19.05	19.75	19.05	19.54
2229	NYSE	CTRE	Tue, Apr 4, 2023	19.25	19.37	18.82	19.07
2228	NYSE	CTRE	Mon, Apr 3, 2023	19.60	19.64	18.95	19.06
2227	NYSE	CTRE	Fri, Mar 31, 2023	19.31	19.62	19.17	19.58
2226	NYSE	CTRE	Thu, Mar 30, 2023	18.99	19.16	18.90	19.15
2225	NYSE	CTRE	Wed, Mar 29, 2023	18.81	19.14	18.81	18.80
2224	NYSE	CTRE	Tue, Mar 28, 2023	18.58	18.87	18.55	18.87
2223	NYSE	CTRE	Mon, Mar 27, 2023	18.68	18.87	18.56	18.68
2222	NYSE	CTRE	Fri, Mar 24, 2023	17.93	18.59	17.86	18.57
2221	NYSE	CTRE	Thu, Mar 23, 2023	18.10	18.41	17.88	17.94
2220	NYSE	CTRE	Wed, Mar 22, 2023	18.75	18.83	18.03	18.11
2219	NYSE	CTRE	Tue, Mar 21, 2023	18.99	19.21	18.71	18.80
2218	NYSE	CTRE	Mon, Mar 20, 2023	18.88	19.09	18.77	18.93
2217	NYSE	CTRE	Fri, Mar 17, 2023	19.21	19.26	18.45	18.64
2216	NYSE	CTRE	Thu, Mar 16, 2023	18.85	19.38	18.73	19.33
2215	NYSE	CTRE	Wed, Mar 15, 2023	18.86	19.16	18.70	19.13
2214	NYSE	CTRE	Tue, Mar 14, 2023	19.34	19.38	18.95	19.19
2213	NYSE	CTRE	Mon, Mar 13, 2023	18.63	19.30	18.58	18.86
2212	NYSE	CTRE	Fri, Mar 10, 2023	19.34	19.38	18.51	18.72
2211	NYSE	CTRE	Thu, Mar 9, 2023	19.60	19.67	19.23	19.35
2210	NYSE	CTRE	Wed, Mar 8, 2023	19.49	19.81	19.48	19.62
2209	NYSE	CTRE	Tue, Mar 7, 2023	19.98	19.98	19.36	19.48
2208	NYSE	CTRE	Mon, Mar 6, 2023	20.06	20.10	19.78	19.98
2207	NYSE	CTRE	Fri, Mar 3, 2023	19.85	20.11	19.73	20.04
2206	NYSE	CTRE	Thu, Mar 2, 2023	19.43	19.87	19.43	19.76
2205	NYSE	CTRE	Wed, Mar 1, 2023	19.57	19.63	19.15	19.51
2204	NYSE	CTRE	Tue, Feb 28, 2023	19.90	20.14	19.64	19.67
2203	NYSE	CTRE	Mon, Feb 27, 2023	20.06	20.22	19.82	19.87
2202	NYSE	CTRE	Fri, Feb 24, 2023	20.02	20.11	19.64	19.96
2201	NYSE	CTRE	Thu, Feb 23, 2023	20.12	20.19	19.64	20.17
2200	NYSE	CTRE	Wed, Feb 22, 2023	20.56	20.69	19.88	19.96
2199	NYSE	CTRE	Tue, Feb 21, 2023	20.60	20.65	20.30	20.48
2198	NYSE	CTRE	Fri, Feb 17, 2023	20.52	20.83	20.44	20.70
2197	NYSE	CTRE	Thu, Feb 16, 2023	20.00	20.90	20.00	20.65
2196	NYSE	CTRE	Wed, Feb 15, 2023	20.25	20.28	19.91	20.26
2195	NYSE	CTRE	Tue, Feb 14, 2023	20.03	20.28	19.94	20.11
2194	NYSE	CTRE	Mon, Feb 13, 2023	20.05	20.33	20.00	20.20
2193	NYSE	CTRE	Fri, Feb 10, 2023	19.54	19.92	19.44	19.91
2192	NYSE	CTRE	Thu, Feb 9, 2023	20.11	20.27	19.57	19.69
2191	NYSE	CTRE	Wed, Feb 8, 2023	20.13	20.13	19.93	20.04
2190	NYSE	CTRE	Tue, Feb 7, 2023	20.09	20.40	19.93	20.10
2189	NYSE	CTRE	Mon, Feb 6, 2023	20.34	20.40	19.97	20.33
2188	NYSE	CTRE	Fri, Feb 3, 2023	20.79	20.79	20.27	20.51
2187	NYSE	CTRE	Thu, Feb 2, 2023	20.81	21.17	20.77	20.98
2186	NYSE	CTRE	Wed, Feb 1, 2023	20.81	20.87	20.29	20.63
2185	NYSE	CTRE	Tue, Jan 31, 2023	20.59	20.90	20.53	20.72
2184	NYSE	CTRE	Mon, Jan 30, 2023	20.32	20.71	20.25	20.53
2183	NYSE	CTRE	Fri, Jan 27, 2023	19.85	20.61	19.67	20.49
2182	NYSE	CTRE	Thu, Jan 26, 2023	19.52	19.86	19.40	19.85
2181	NYSE	CTRE	Wed, Jan 25, 2023	19.46	19.62	19.26	19.38
2180	NYSE	CTRE	Tue, Jan 24, 2023	19.46	19.93	19.35	19.49
2179	NYSE	CTRE	Mon, Jan 23, 2023	19.52	19.76	19.36	19.54
2178	NYSE	CTRE	Fri, Jan 20, 2023	19.12	19.53	19.12	19.51
2177	NYSE	CTRE	Thu, Jan 19, 2023	19.48	19.48	19.22	19.29
2176	NYSE	CTRE	Wed, Jan 18, 2023	19.44	19.65	19.28	19.48
2175	NYSE	CTRE	Tue, Jan 17, 2023	19.34	19.58	19.30	19.44
2174	NYSE	CTRE	Fri, Jan 13, 2023	19.33	19.56	19.26	19.29
2173	NYSE	CTRE	Thu, Jan 12, 2023	19.27	19.49	19.09	19.42
2172	NYSE	CTRE	Wed, Jan 11, 2023	18.97	19.16	18.79	19.12
2171	NYSE	CTRE	Tue, Jan 10, 2023	18.84	19.02	18.67	18.79
2170	NYSE	CTRE	Mon, Jan 9, 2023	19.17	19.19	18.89	18.98
2169	NYSE	CTRE	Fri, Jan 6, 2023	18.88	19.18	18.77	19.14
2168	NYSE	CTRE	Thu, Jan 5, 2023	19.15	19.15	18.65	18.69
2167	NYSE	CTRE	Wed, Jan 4, 2023	18.94	19.47	18.91	19.18
2166	NYSE	CTRE	Tue, Jan 3, 2023	18.77	19.05	18.46	18.73
2165	NYSE	CTRE	Fri, Dec 30, 2022	18.56	18.73	18.39	18.58
2164	NYSE	CTRE	Thu, Dec 29, 2022	18.50	18.78	18.41	18.68
2163	NYSE	CTRE	Wed, Dec 28, 2022	19.22	19.24	18.55	18.33
2162	NYSE	CTRE	Tue, Dec 27, 2022	18.96	19.11	18.89	19.04
2161	NYSE	CTRE	Fri, Dec 23, 2022	18.80	18.97	18.61	18.93
2160	NYSE	CTRE	Thu, Dec 22, 2022	18.82	18.89	18.41	18.76
2159	NYSE	CTRE	Wed, Dec 21, 2022	19.29	19.65	18.96	18.98
2158	NYSE	CTRE	Tue, Dec 20, 2022	19.06	19.36	18.88	19.19
2157	NYSE	CTRE	Mon, Dec 19, 2022	19.36	19.45	19.00	19.12
2156	NYSE	CTRE	Fri, Dec 16, 2022	19.22	19.61	18.98	19.36
2155	NYSE	CTRE	Thu, Dec 15, 2022	19.53	19.80	19.27	19.69
2154	NYSE	CTRE	Wed, Dec 14, 2022	19.59	19.81	19.27	19.59
2153	NYSE	CTRE	Tue, Dec 13, 2022	20.30	20.50	19.55	19.63
2152	NYSE	CTRE	Mon, Dec 12, 2022	20.00	20.02	19.52	19.68
2151	NYSE	CTRE	Fri, Dec 9, 2022	20.22	20.23	19.94	20.02
2150	NYSE	CTRE	Thu, Dec 8, 2022	20.04	20.26	19.95	20.16
2149	NYSE	CTRE	Wed, Dec 7, 2022	20.02	20.29	19.89	19.96
2148	NYSE	CTRE	Tue, Dec 6, 2022	19.80	20.24	19.80	20.00
2147	NYSE	CTRE	Mon, Dec 5, 2022	19.91	19.99	19.49	19.86
2146	NYSE	CTRE	Fri, Dec 2, 2022	19.72	20.23	19.66	20.23
2145	NYSE	CTRE	Thu, Dec 1, 2022	20.06	20.06	19.61	19.88
2144	NYSE	CTRE	Wed, Nov 30, 2022	19.54	19.85	19.21	19.80
2143	NYSE	CTRE	Tue, Nov 29, 2022	18.81	19.63	18.76	19.58
2142	NYSE	CTRE	Mon, Nov 28, 2022	19.00	19.44	18.72	18.75
2141	NYSE	CTRE	Fri, Nov 25, 2022	19.17	19.32	18.97	18.97
2140	NYSE	CTRE	Wed, Nov 23, 2022	19.15	19.27	18.93	19.11
2139	NYSE	CTRE	Tue, Nov 22, 2022	19.02	19.35	18.78	19.27
2138	NYSE	CTRE	Mon, Nov 21, 2022	18.61	18.95	18.48	18.95
2137	NYSE	CTRE	Fri, Nov 18, 2022	18.96	19.19	18.52	18.53
2136	NYSE	CTRE	Thu, Nov 17, 2022	18.39	18.75	18.32	18.75
2135	NYSE	CTRE	Wed, Nov 16, 2022	19.21	19.23	18.61	18.64
2134	NYSE	CTRE	Tue, Nov 15, 2022	19.60	19.62	19.17	19.24
2133	NYSE	CTRE	Mon, Nov 14, 2022	19.58	19.65	19.15	19.25
2132	NYSE	CTRE	Fri, Nov 11, 2022	19.94	20.17	19.58	19.82
2131	NYSE	CTRE	Thu, Nov 10, 2022	19.26	19.93	19.19	19.93
2130	NYSE	CTRE	Wed, Nov 9, 2022	18.89	19.38	18.58	18.81
2129	NYSE	CTRE	Tue, Nov 8, 2022	19.21	19.23	18.59	18.88
2128	NYSE	CTRE	Mon, Nov 7, 2022	19.18	19.31	18.92	19.17
2127	NYSE	CTRE	Fri, Nov 4, 2022	18.43	19.19	18.43	19.03
2126	NYSE	CTRE	Thu, Nov 3, 2022	18.11	18.45	17.74	18.32
2125	NYSE	CTRE	Wed, Nov 2, 2022	18.45	18.83	18.31	18.36
2124	NYSE	CTRE	Tue, Nov 1, 2022	18.68	18.68	18.11	18.56
2123	NYSE	CTRE	Mon, Oct 31, 2022	18.57	18.76	18.47	18.68
2122	NYSE	CTRE	Fri, Oct 28, 2022	18.33	18.76	18.27	18.73
2121	NYSE	CTRE	Thu, Oct 27, 2022	18.16	18.56	18.16	18.34
2120	NYSE	CTRE	Wed, Oct 26, 2022	18.10	18.15	17.79	18.03
2119	NYSE	CTRE	Tue, Oct 25, 2022	17.52	18.12	17.46	17.90
2118	NYSE	CTRE	Mon, Oct 24, 2022	17.53	17.55	17.23	17.44
2117	NYSE	CTRE	Fri, Oct 21, 2022	17.35	17.49	16.95	17.31
2116	NYSE	CTRE	Thu, Oct 20, 2022	17.51	17.62	17.23	17.43
2115	NYSE	CTRE	Wed, Oct 19, 2022	17.22	17.55	17.15	17.41
2114	NYSE	CTRE	Tue, Oct 18, 2022	17.40	17.59	17.23	17.37
2113	NYSE	CTRE	Mon, Oct 17, 2022	16.94	17.33	16.94	17.17
2112	NYSE	CTRE	Fri, Oct 14, 2022	17.06	17.14	16.55	16.64
2111	NYSE	CTRE	Thu, Oct 13, 2022	16.38	17.10	16.28	16.80
2110	NYSE	CTRE	Wed, Oct 12, 2022	16.70	16.86	16.46	16.67
2109	NYSE	CTRE	Tue, Oct 11, 2022	16.50	16.80	16.22	16.76
2108	NYSE	CTRE	Mon, Oct 10, 2022	16.70	17.01	16.54	16.57
2107	NYSE	CTRE	Fri, Oct 7, 2022	17.53	17.53	16.65	16.84
2106	NYSE	CTRE	Thu, Oct 6, 2022	18.25	18.25	17.53	17.54
2105	NYSE	CTRE	Wed, Oct 5, 2022	18.06	18.16	17.49	18.04
2104	NYSE	CTRE	Tue, Oct 4, 2022	18.32	18.82	18.23	18.38
2103	NYSE	CTRE	Mon, Oct 3, 2022	18.35	18.49	18.06	18.19
2102	NYSE	CTRE	Fri, Sep 30, 2022	17.96	18.29	17.84	18.11
2101	NYSE	CTRE	Thu, Sep 29, 2022	17.80	17.80	17.40	17.72
2100	NYSE	CTRE	Wed, Sep 28, 2022	17.97	18.44	17.81	17.94
2099	NYSE	CTRE	Tue, Sep 27, 2022	17.89	18.00	17.57	17.72
2098	NYSE	CTRE	Mon, Sep 26, 2022	18.72	18.72	17.51	17.68
2097	NYSE	CTRE	Fri, Sep 23, 2022	18.96	19.11	18.62	18.76
2096	NYSE	CTRE	Thu, Sep 22, 2022	19.79	19.91	19.05	19.23
2095	NYSE	CTRE	Wed, Sep 21, 2022	20.23	20.40	19.87	20.01
2094	NYSE	CTRE	Tue, Sep 20, 2022	20.02	20.23	19.74	20.13
2093	NYSE	CTRE	Mon, Sep 19, 2022	19.80	20.31	19.72	20.28
2092	NYSE	CTRE	Fri, Sep 16, 2022	20.00	20.13	19.36	20.11
2091	NYSE	CTRE	Thu, Sep 15, 2022	20.21	20.48	20.03	20.04
2090	NYSE	CTRE	Wed, Sep 14, 2022	20.58	20.63	20.13	20.27
2089	NYSE	CTRE	Tue, Sep 13, 2022	21.07	21.19	20.58	20.65
2088	NYSE	CTRE	Mon, Sep 12, 2022	21.20	21.46	21.10	21.38
2087	NYSE	CTRE	Fri, Sep 9, 2022	21.22	21.30	21.02	21.11
2086	NYSE	CTRE	Thu, Sep 8, 2022	21.19	21.45	20.92	21.17
2085	NYSE	CTRE	Wed, Sep 7, 2022	21.14	21.34	21.03	21.27
2084	NYSE	CTRE	Tue, Sep 6, 2022	21.39	21.39	20.79	21.19
2083	NYSE	CTRE	Fri, Sep 2, 2022	21.42	21.56	21.12	21.21
2082	NYSE	CTRE	Thu, Sep 1, 2022	21.43	21.46	20.97	21.23
2081	NYSE	CTRE	Wed, Aug 31, 2022	21.60	21.70	21.45	21.54
2080	NYSE	CTRE	Tue, Aug 30, 2022	21.83	21.86	21.41	21.46
2079	NYSE	CTRE	Mon, Aug 29, 2022	21.45	21.78	21.26	21.78
2078	NYSE	CTRE	Fri, Aug 26, 2022	22.09	22.09	21.62	21.68
2077	NYSE	CTRE	Thu, Aug 25, 2022	21.81	21.91	21.68	21.91
2076	NYSE	CTRE	Wed, Aug 24, 2022	21.59	21.72	21.43	21.65
2075	NYSE	CTRE	Tue, Aug 23, 2022	21.78	21.96	21.46	21.51
2074	NYSE	CTRE	Mon, Aug 22, 2022	21.81	22.07	21.71	21.94
2073	NYSE	CTRE	Fri, Aug 19, 2022	21.75	22.05	21.59	21.99
2072	NYSE	CTRE	Thu, Aug 18, 2022	21.74	21.99	21.63	21.86
2071	NYSE	CTRE	Wed, Aug 17, 2022	21.49	21.73	21.43	21.69
2070	NYSE	CTRE	Tue, Aug 16, 2022	21.81	21.83	21.62	21.75
2069	NYSE	CTRE	Mon, Aug 15, 2022	21.91	22.00	21.58	21.81
2068	NYSE	CTRE	Fri, Aug 12, 2022	22.02	22.46	21.97	22.08
2067	NYSE	CTRE	Thu, Aug 11, 2022	21.95	21.95	21.54	21.82
2066	NYSE	CTRE	Wed, Aug 10, 2022	21.75	22.07	21.65	21.72
2065	NYSE	CTRE	Tue, Aug 9, 2022	22.26	22.26	21.64	21.81
2064	NYSE	CTRE	Mon, Aug 8, 2022	21.09	21.98	21.09	21.87
2063	NYSE	CTRE	Fri, Aug 5, 2022	20.67	21.34	20.67	21.08
2062	NYSE	CTRE	Thu, Aug 4, 2022	21.40	21.40	20.77	20.90
2061	NYSE	CTRE	Wed, Aug 3, 2022	21.34	21.64	21.18	21.33
2060	NYSE	CTRE	Tue, Aug 2, 2022	21.06	21.49	21.05	21.34
2059	NYSE	CTRE	Mon, Aug 1, 2022	20.64	21.21	20.57	21.06
2058	NYSE	CTRE	Fri, Jul 29, 2022	20.37	20.70	20.25	20.65
2057	NYSE	CTRE	Thu, Jul 28, 2022	20.19	20.50	20.11	20.47
2056	NYSE	CTRE	Wed, Jul 27, 2022	20.15	20.15	19.83	20.05
2055	NYSE	CTRE	Tue, Jul 26, 2022	19.73	20.17	19.73	19.98
2054	NYSE	CTRE	Mon, Jul 25, 2022	19.86	20.21	19.75	19.87
2053	NYSE	CTRE	Fri, Jul 22, 2022	19.71	20.00	19.63	20.00
2052	NYSE	CTRE	Thu, Jul 21, 2022	19.34	19.64	19.16	19.63
2051	NYSE	CTRE	Wed, Jul 20, 2022	19.61	19.65	19.36	19.46
2050	NYSE	CTRE	Tue, Jul 19, 2022	19.55	19.77	19.55	19.59
2049	NYSE	CTRE	Mon, Jul 18, 2022	19.70	19.79	19.27	19.42
2048	NYSE	CTRE	Fri, Jul 15, 2022	19.19	19.69	19.16	19.57
2047	NYSE	CTRE	Thu, Jul 14, 2022	18.55	19.07	18.50	19.00
2046	NYSE	CTRE	Wed, Jul 13, 2022	18.81	19.03	18.80	18.92
2045	NYSE	CTRE	Tue, Jul 12, 2022	18.74	19.22	18.74	19.04
2044	NYSE	CTRE	Mon, Jul 11, 2022	19.03	19.07	18.58	18.76
2043	NYSE	CTRE	Fri, Jul 8, 2022	19.01	19.33	18.98	19.03
2042	NYSE	CTRE	Thu, Jul 7, 2022	18.89	19.03	18.76	18.98
2041	NYSE	CTRE	Wed, Jul 6, 2022	18.82	19.06	18.60	18.89
2040	NYSE	CTRE	Tue, Jul 5, 2022	18.90	18.91	18.26	18.73
2039	NYSE	CTRE	Fri, Jul 1, 2022	18.42	19.13	18.42	19.05
2038	NYSE	CTRE	Thu, Jun 30, 2022	18.59	18.66	18.12	18.44
2037	NYSE	CTRE	Wed, Jun 29, 2022	18.39	18.76	18.25	18.73
2036	NYSE	CTRE	Tue, Jun 28, 2022	18.88	19.02	18.50	18.38
2035	NYSE	CTRE	Mon, Jun 27, 2022	18.58	19.01	18.43	18.70
2034	NYSE	CTRE	Fri, Jun 24, 2022	18.20	18.56	18.08	18.50
2033	NYSE	CTRE	Thu, Jun 23, 2022	17.87	18.13	17.67	18.06
2032	NYSE	CTRE	Wed, Jun 22, 2022	17.31	18.07	17.30	17.77
2031	NYSE	CTRE	Tue, Jun 21, 2022	17.57	18.04	17.48	17.48
2030	NYSE	CTRE	Fri, Jun 17, 2022	17.31	17.69	17.21	17.47
2029	NYSE	CTRE	Thu, Jun 16, 2022	17.09	17.35	16.82	17.13
2028	NYSE	CTRE	Wed, Jun 15, 2022	16.73	17.66	16.71	17.48
2027	NYSE	CTRE	Tue, Jun 14, 2022	17.47	17.61	16.59	16.69
2026	NYSE	CTRE	Mon, Jun 13, 2022	18.20	18.25	17.41	17.47
2025	NYSE	CTRE	Fri, Jun 10, 2022	18.64	18.66	18.31	18.54
2024	NYSE	CTRE	Thu, Jun 9, 2022	18.23	18.84	18.11	18.76
2023	NYSE	CTRE	Wed, Jun 8, 2022	18.68	18.72	18.18	18.31
2022	NYSE	CTRE	Tue, Jun 7, 2022	17.90	18.81	17.88	18.79
2021	NYSE	CTRE	Mon, Jun 6, 2022	18.37	18.37	17.91	18.01
2020	NYSE	CTRE	Fri, Jun 3, 2022	18.45	18.54	18.10	18.16
2019	NYSE	CTRE	Thu, Jun 2, 2022	18.55	18.58	18.07	18.56
2018	NYSE	CTRE	Wed, Jun 1, 2022	18.67	18.67	18.18	18.60
2017	NYSE	CTRE	Tue, May 31, 2022	18.19	18.67	18.19	18.53
2016	NYSE	CTRE	Fri, May 27, 2022	18.40	18.51	18.26	18.35
2015	NYSE	CTRE	Thu, May 26, 2022	18.48	18.49	18.21	18.25
2014	NYSE	CTRE	Wed, May 25, 2022	18.00	18.47	17.96	18.31
2013	NYSE	CTRE	Tue, May 24, 2022	17.42	18.04	17.17	18.00
2012	NYSE	CTRE	Mon, May 23, 2022	17.63	17.65	17.21	17.35
2011	NYSE	CTRE	Fri, May 20, 2022	17.35	17.41	16.90	17.27
2010	NYSE	CTRE	Thu, May 19, 2022	17.29	17.54	17.17	17.18
2009	NYSE	CTRE	Wed, May 18, 2022	17.55	17.67	17.30	17.40
2008	NYSE	CTRE	Tue, May 17, 2022	17.44	17.83	17.30	17.64
2007	NYSE	CTRE	Mon, May 16, 2022	17.33	17.57	17.02	17.38
2006	NYSE	CTRE	Fri, May 13, 2022	16.97	17.16	16.76	17.16
2005	NYSE	CTRE	Thu, May 12, 2022	16.71	17.00	16.56	16.97
2004	NYSE	CTRE	Wed, May 11, 2022	16.77	17.06	16.47	16.63
2003	NYSE	CTRE	Tue, May 10, 2022	17.06	17.06	15.90	16.38
2002	NYSE	CTRE	Mon, May 9, 2022	17.00	17.12	16.47	16.63
2001	NYSE	CTRE	Fri, May 6, 2022	17.48	17.48	16.85	17.11
2000	NYSE	CTRE	Thu, May 5, 2022	17.07	17.31	16.98	17.27
1999	NYSE	CTRE	Wed, May 4, 2022	16.91	17.26	16.71	17.20
1998	NYSE	CTRE	Tue, May 3, 2022	16.36	17.01	16.36	16.93
1997	NYSE	CTRE	Mon, May 2, 2022	16.39	16.51	16.01	16.28
1996	NYSE	CTRE	Fri, Apr 29, 2022	16.65	16.73	16.18	16.21
1995	NYSE	CTRE	Thu, Apr 28, 2022	16.35	16.83	16.17	16.73
1994	NYSE	CTRE	Wed, Apr 27, 2022	16.69	16.75	16.25	16.26
1993	NYSE	CTRE	Tue, Apr 26, 2022	16.87	16.93	16.55	16.63
1992	NYSE	CTRE	Mon, Apr 25, 2022	16.80	16.95	16.57	16.89
1991	NYSE	CTRE	Fri, Apr 22, 2022	17.03	17.07	16.67	16.80
1990	NYSE	CTRE	Thu, Apr 21, 2022	17.55	17.55	17.10	17.11
1989	NYSE	CTRE	Wed, Apr 20, 2022	17.10	17.54	16.97	17.42
1988	NYSE	CTRE	Tue, Apr 19, 2022	16.76	17.03	16.71	16.97
1987	NYSE	CTRE	Mon, Apr 18, 2022	17.24	17.50	16.65	16.72
1986	NYSE	CTRE	Thu, Apr 14, 2022	17.74	18.00	17.46	17.52
1985	NYSE	CTRE	Wed, Apr 13, 2022	17.86	17.91	17.47	17.65
1984	NYSE	CTRE	Tue, Apr 12, 2022	18.21	18.25	17.56	17.76
1983	NYSE	CTRE	Mon, Apr 11, 2022	18.74	18.98	18.53	18.66
1982	NYSE	CTRE	Fri, Apr 8, 2022	18.85	19.04	18.73	18.74
1981	NYSE	CTRE	Thu, Apr 7, 2022	19.12	19.15	18.72	18.83
1980	NYSE	CTRE	Wed, Apr 6, 2022	19.08	19.41	18.96	19.14
1979	NYSE	CTRE	Tue, Apr 5, 2022	19.94	20.04	19.04	19.11
1978	NYSE	CTRE	Mon, Apr 4, 2022	19.86	20.00	19.51	19.93
1977	NYSE	CTRE	Fri, Apr 1, 2022	19.35	19.90	19.32	19.87
1976	NYSE	CTRE	Thu, Mar 31, 2022	19.40	19.64	19.27	19.30
1975	NYSE	CTRE	Wed, Mar 30, 2022	19.45	19.52	19.29	19.38
1974	NYSE	CTRE	Tue, Mar 29, 2022	19.40	19.83	19.39	19.76
1973	NYSE	CTRE	Mon, Mar 28, 2022	19.10	19.20	18.95	19.16
1972	NYSE	CTRE	Fri, Mar 25, 2022	18.80	19.09	18.80	19.04
1971	NYSE	CTRE	Thu, Mar 24, 2022	18.71	18.93	18.54	18.92
1970	NYSE	CTRE	Wed, Mar 23, 2022	18.62	18.84	18.44	18.65
1969	NYSE	CTRE	Tue, Mar 22, 2022	18.78	18.95	18.51	18.66
1968	NYSE	CTRE	Mon, Mar 21, 2022	18.60	18.78	18.45	18.63
1967	NYSE	CTRE	Fri, Mar 18, 2022	18.27	18.64	18.26	18.60
1966	NYSE	CTRE	Thu, Mar 17, 2022	18.13	18.56	18.12	18.47
1965	NYSE	CTRE	Wed, Mar 16, 2022	18.03	18.25	17.59	18.13
1964	NYSE	CTRE	Tue, Mar 15, 2022	17.69	18.02	17.65	18.01
1963	NYSE	CTRE	Mon, Mar 14, 2022	17.48	17.81	17.43	17.56
1962	NYSE	CTRE	Fri, Mar 11, 2022	17.54	17.73	17.26	17.32
1961	NYSE	CTRE	Thu, Mar 10, 2022	17.45	17.60	17.29	17.59
1960	NYSE	CTRE	Wed, Mar 9, 2022	17.63	17.80	17.40	17.56
1959	NYSE	CTRE	Tue, Mar 8, 2022	17.35	17.68	17.16	17.45
1958	NYSE	CTRE	Mon, Mar 7, 2022	17.59	17.67	17.21	17.26
1957	NYSE	CTRE	Fri, Mar 4, 2022	17.65	17.69	17.40	17.62
1956	NYSE	CTRE	Thu, Mar 3, 2022	17.80	17.86	17.54	17.69
1955	NYSE	CTRE	Wed, Mar 2, 2022	17.22	17.73	17.10	17.67
1954	NYSE	CTRE	Tue, Mar 1, 2022	17.50	17.58	16.94	17.12
1953	NYSE	CTRE	Mon, Feb 28, 2022	17.78	17.78	17.31	17.50
1952	NYSE	CTRE	Fri, Feb 25, 2022	17.60	17.84	17.26	17.79
1951	NYSE	CTRE	Thu, Feb 24, 2022	17.04	17.56	16.86	17.49
1950	NYSE	CTRE	Wed, Feb 23, 2022	17.68	17.91	17.25	17.31
1949	NYSE	CTRE	Tue, Feb 22, 2022	17.88	17.95	17.50	17.58
1948	NYSE	CTRE	Fri, Feb 18, 2022	18.12	18.52	17.93	17.97
1947	NYSE	CTRE	Thu, Feb 17, 2022	18.01	18.46	17.67	18.10
1946	NYSE	CTRE	Wed, Feb 16, 2022	19.38	19.63	19.33	19.46
1945	NYSE	CTRE	Tue, Feb 15, 2022	19.43	19.61	19.17	19.31
1944	NYSE	CTRE	Mon, Feb 14, 2022	19.77	20.02	19.31	19.32
1943	NYSE	CTRE	Fri, Feb 11, 2022	19.51	19.96	19.48	19.81
1942	NYSE	CTRE	Thu, Feb 10, 2022	19.68	19.92	19.24	19.38
1941	NYSE	CTRE	Wed, Feb 9, 2022	19.63	19.73	19.28	19.73
1940	NYSE	CTRE	Tue, Feb 8, 2022	19.39	19.61	19.36	19.43
1939	NYSE	CTRE	Mon, Feb 7, 2022	19.69	19.80	19.28	19.40
1938	NYSE	CTRE	Fri, Feb 4, 2022	20.01	20.06	19.26	19.59
1937	NYSE	CTRE	Thu, Feb 3, 2022	20.66	20.67	19.92	20.01
1936	NYSE	CTRE	Wed, Feb 2, 2022	20.85	20.90	20.61	20.74
1935	NYSE	CTRE	Tue, Feb 1, 2022	21.08	21.08	20.67	20.85
1934	NYSE	CTRE	Mon, Jan 31, 2022	20.71	21.27	20.68	21.21
1933	NYSE	CTRE	Fri, Jan 28, 2022	20.56	20.84	20.04	20.83
1932	NYSE	CTRE	Thu, Jan 27, 2022	20.64	21.08	20.44	20.55
1931	NYSE	CTRE	Wed, Jan 26, 2022	21.40	21.59	20.39	20.57
1930	NYSE	CTRE	Tue, Jan 25, 2022	21.12	21.28	20.60	21.11
1929	NYSE	CTRE	Mon, Jan 24, 2022	21.24	21.27	20.51	21.19
1928	NYSE	CTRE	Fri, Jan 21, 2022	21.35	21.55	21.21	21.35
1927	NYSE	CTRE	Thu, Jan 20, 2022	22.11	22.27	21.50	21.50
1926	NYSE	CTRE	Wed, Jan 19, 2022	22.42	22.60	22.14	22.14
1925	NYSE	CTRE	Tue, Jan 18, 2022	22.65	22.75	22.21	22.33
1924	NYSE	CTRE	Fri, Jan 14, 2022	22.73	22.84	22.36	22.70
1923	NYSE	CTRE	Thu, Jan 13, 2022	22.44	22.90	22.35	22.71
1922	NYSE	CTRE	Wed, Jan 12, 2022	23.12	23.15	22.38	22.40
1921	NYSE	CTRE	Tue, Jan 11, 2022	23.05	23.22	22.80	23.18
1920	NYSE	CTRE	Mon, Jan 10, 2022	22.93	23.15	22.76	23.13
1919	NYSE	CTRE	Fri, Jan 7, 2022	23.04	23.25	22.85	23.07
1918	NYSE	CTRE	Thu, Jan 6, 2022	22.66	23.18	22.58	23.07
1917	NYSE	CTRE	Wed, Jan 5, 2022	23.33	23.33	22.56	22.58
1916	NYSE	CTRE	Tue, Jan 4, 2022	23.27	23.59	22.97	23.08
1915	NYSE	CTRE	Mon, Jan 3, 2022	22.83	23.13	22.71	23.13
1914	NYSE	CTRE	Fri, Dec 31, 2021	22.70	23.06	22.61	22.83
1913	NYSE	CTRE	Thu, Dec 30, 2021	22.72	23.10	22.70	22.79
1912	NYSE	CTRE	Wed, Dec 29, 2021	22.66	22.93	22.42	22.85
1911	NYSE	CTRE	Tue, Dec 28, 2021	22.58	22.77	22.55	22.62
1910	NYSE	CTRE	Mon, Dec 27, 2021	22.50	22.57	22.18	22.55
1909	NYSE	CTRE	Thu, Dec 23, 2021	22.58	22.67	22.38	22.43
1908	NYSE	CTRE	Wed, Dec 22, 2021	22.09	22.55	21.96	22.54
1907	NYSE	CTRE	Tue, Dec 21, 2021	21.91	22.52	21.91	22.10
1906	NYSE	CTRE	Mon, Dec 20, 2021	21.90	21.90	21.11	21.72
1905	NYSE	CTRE	Fri, Dec 17, 2021	21.45	22.33	21.42	22.19
1904	NYSE	CTRE	Thu, Dec 16, 2021	21.29	21.82	21.17	21.54
1903	NYSE	CTRE	Wed, Dec 15, 2021	21.42	21.49	21.11	21.24
1902	NYSE	CTRE	Tue, Dec 14, 2021	21.65	21.93	21.15	21.31
1901	NYSE	CTRE	Mon, Dec 13, 2021	20.94	21.73	20.84	21.65
1900	NYSE	CTRE	Fri, Dec 10, 2021	21.93	22.07	20.86	21.08
1899	NYSE	CTRE	Thu, Dec 9, 2021	22.43	22.66	22.11	22.46
1898	NYSE	CTRE	Wed, Dec 8, 2021	22.13	22.71	21.98	22.65
1897	NYSE	CTRE	Tue, Dec 7, 2021	22.01	22.71	21.53	22.16
1896	NYSE	CTRE	Mon, Dec 6, 2021	20.92	22.66	20.84	22.25
1895	NYSE	CTRE	Fri, Dec 3, 2021	20.71	21.06	20.54	20.73
1894	NYSE	CTRE	Thu, Dec 2, 2021	20.03	21.02	20.00	20.74
1893	NYSE	CTRE	Wed, Dec 1, 2021	20.44	20.97	20.00	20.00
1892	NYSE	CTRE	Tue, Nov 30, 2021	20.00	20.41	19.82	20.21
1891	NYSE	CTRE	Mon, Nov 29, 2021	19.93	20.28	19.68	20.18
1890	NYSE	CTRE	Fri, Nov 26, 2021	20.32	20.47	19.45	19.83
1889	NYSE	CTRE	Wed, Nov 24, 2021	20.63	20.87	20.50	20.71
1888	NYSE	CTRE	Tue, Nov 23, 2021	20.87	21.03	20.58	20.62
1887	NYSE	CTRE	Mon, Nov 22, 2021	20.67	21.02	20.37	20.85
1886	NYSE	CTRE	Fri, Nov 19, 2021	20.71	20.82	20.45	20.69
1885	NYSE	CTRE	Thu, Nov 18, 2021	20.75	20.84	20.45	20.72
1884	NYSE	CTRE	Wed, Nov 17, 2021	20.64	20.94	20.09	20.89
1883	NYSE	CTRE	Tue, Nov 16, 2021	20.85	20.87	20.54	20.77
1882	NYSE	CTRE	Mon, Nov 15, 2021	20.72	20.87	20.54	20.83
1881	NYSE	CTRE	Fri, Nov 12, 2021	21.11	21.11	20.65	20.76
1880	NYSE	CTRE	Thu, Nov 11, 2021	21.31	21.39	20.93	21.01
1879	NYSE	CTRE	Wed, Nov 10, 2021	21.03	21.58	21.03	21.33
1878	NYSE	CTRE	Tue, Nov 9, 2021	20.61	21.23	20.53	21.13
1877	NYSE	CTRE	Mon, Nov 8, 2021	21.50	21.50	20.57	20.74
1876	NYSE	CTRE	Fri, Nov 5, 2021	20.24	21.32	20.24	21.10
1875	NYSE	CTRE	Thu, Nov 4, 2021	20.79	20.90	20.04	20.16
1874	NYSE	CTRE	Wed, Nov 3, 2021	20.51	20.97	20.51	20.73
1873	NYSE	CTRE	Tue, Nov 2, 2021	21.25	21.30	20.51	20.58
1872	NYSE	CTRE	Mon, Nov 1, 2021	20.83	21.34	20.75	21.11
1871	NYSE	CTRE	Fri, Oct 29, 2021	21.38	21.40	20.64	20.75
1870	NYSE	CTRE	Thu, Oct 28, 2021	21.09	21.51	21.09	21.50
1869	NYSE	CTRE	Wed, Oct 27, 2021	21.20	21.22	21.01	21.09
1868	NYSE	CTRE	Tue, Oct 26, 2021	21.14	21.34	21.09	21.14
1867	NYSE	CTRE	Mon, Oct 25, 2021	21.32	21.38	21.01	21.05
1866	NYSE	CTRE	Fri, Oct 22, 2021	21.45	21.65	21.26	21.33
1865	NYSE	CTRE	Thu, Oct 21, 2021	21.47	21.56	21.27	21.45
1864	NYSE	CTRE	Wed, Oct 20, 2021	21.33	21.56	21.27	21.47
1863	NYSE	CTRE	Tue, Oct 19, 2021	21.46	21.47	21.19	21.29
1862	NYSE	CTRE	Mon, Oct 18, 2021	21.24	21.44	21.19	21.30
1861	NYSE	CTRE	Fri, Oct 15, 2021	21.27	21.41	21.18	21.30
1860	NYSE	CTRE	Thu, Oct 14, 2021	20.83	21.09	20.80	21.03
1859	NYSE	CTRE	Wed, Oct 13, 2021	20.51	20.75	20.42	20.73
1858	NYSE	CTRE	Tue, Oct 12, 2021	20.28	20.79	20.20	20.55
1857	NYSE	CTRE	Mon, Oct 11, 2021	20.51	20.70	20.25	20.28
1856	NYSE	CTRE	Fri, Oct 8, 2021	20.43	20.62	20.26	20.43
1855	NYSE	CTRE	Thu, Oct 7, 2021	20.33	20.54	20.15	20.26
1854	NYSE	CTRE	Wed, Oct 6, 2021	19.80	20.21	19.56	20.19
1853	NYSE	CTRE	Tue, Oct 5, 2021	20.47	20.49	19.94	19.94
1852	NYSE	CTRE	Mon, Oct 4, 2021	20.58	20.71	20.43	20.48
1851	NYSE	CTRE	Fri, Oct 1, 2021	20.45	20.90	20.31	20.62
1850	NYSE	CTRE	Thu, Sep 30, 2021	20.69	20.76	20.30	20.32
1849	NYSE	CTRE	Wed, Sep 29, 2021	20.45	20.69	20.40	20.65
1848	NYSE	CTRE	Tue, Sep 28, 2021	20.73	20.76	20.38	20.64
1847	NYSE	CTRE	Mon, Sep 27, 2021	21.20	21.65	20.71	20.77
1846	NYSE	CTRE	Fri, Sep 24, 2021	21.36	21.60	21.12	21.12
1845	NYSE	CTRE	Thu, Sep 23, 2021	21.43	21.63	21.38	21.45
1844	NYSE	CTRE	Wed, Sep 22, 2021	21.67	21.71	21.29	21.35
1843	NYSE	CTRE	Tue, Sep 21, 2021	21.55	21.86	21.46	21.50
1842	NYSE	CTRE	Mon, Sep 20, 2021	21.79	21.91	21.28	21.51
1841	NYSE	CTRE	Fri, Sep 17, 2021	21.83	22.11	21.63	22.06
1840	NYSE	CTRE	Thu, Sep 16, 2021	21.60	22.06	21.51	21.73
1839	NYSE	CTRE	Wed, Sep 15, 2021	21.82	21.93	21.41	21.58
1838	NYSE	CTRE	Tue, Sep 14, 2021	21.99	22.00	21.68	21.79
1837	NYSE	CTRE	Mon, Sep 13, 2021	21.83	21.95	21.66	21.88
1836	NYSE	CTRE	Fri, Sep 10, 2021	22.20	22.20	21.59	21.71
1835	NYSE	CTRE	Thu, Sep 9, 2021	22.21	22.32	21.96	22.04
1834	NYSE	CTRE	Wed, Sep 8, 2021	21.97	22.35	21.92	22.29
1833	NYSE	CTRE	Tue, Sep 7, 2021	22.25	22.25	21.88	22.08
1832	NYSE	CTRE	Fri, Sep 3, 2021	22.50	22.57	22.11	22.32
1831	NYSE	CTRE	Thu, Sep 2, 2021	22.48	22.57	22.30	22.50
1830	NYSE	CTRE	Wed, Sep 1, 2021	22.13	22.46	22.10	22.35
1829	NYSE	CTRE	Tue, Aug 31, 2021	21.85	22.03	21.69	21.99
1828	NYSE	CTRE	Mon, Aug 30, 2021	21.82	21.85	21.49	21.83
1827	NYSE	CTRE	Fri, Aug 27, 2021	21.46	21.81	21.44	21.72
1826	NYSE	CTRE	Thu, Aug 26, 2021	21.76	21.82	21.37	21.40
1825	NYSE	CTRE	Wed, Aug 25, 2021	21.88	22.05	21.70	21.76
1824	NYSE	CTRE	Tue, Aug 24, 2021	21.61	21.94	21.45	21.90
1823	NYSE	CTRE	Mon, Aug 23, 2021	21.54	21.63	21.35	21.60
1822	NYSE	CTRE	Fri, Aug 20, 2021	21.30	21.53	20.75	21.43
1821	NYSE	CTRE	Thu, Aug 19, 2021	21.51	21.75	21.13	21.39
1820	NYSE	CTRE	Wed, Aug 18, 2021	22.10	22.18	21.61	21.63
1819	NYSE	CTRE	Tue, Aug 17, 2021	21.80	22.14	21.61	22.14
1818	NYSE	CTRE	Mon, Aug 16, 2021	22.21	22.41	21.89	21.93
1817	NYSE	CTRE	Fri, Aug 13, 2021	22.02	22.34	21.67	22.27
1816	NYSE	CTRE	Thu, Aug 12, 2021	22.21	22.26	21.64	21.90
1815	NYSE	CTRE	Wed, Aug 11, 2021	22.36	22.42	21.90	22.25
1814	NYSE	CTRE	Tue, Aug 10, 2021	23.09	23.09	22.51	22.53
1813	NYSE	CTRE	Mon, Aug 9, 2021	23.20	23.22	22.96	23.09
1812	NYSE	CTRE	Fri, Aug 6, 2021	23.64	23.97	23.14	23.39
1811	NYSE	CTRE	Thu, Aug 5, 2021	22.94	23.45	22.81	23.43
1810	NYSE	CTRE	Wed, Aug 4, 2021	23.51	23.63	22.72	22.77
1809	NYSE	CTRE	Tue, Aug 3, 2021	24.00	24.10	23.73	23.74
1808	NYSE	CTRE	Mon, Aug 2, 2021	24.21	24.58	23.81	23.84
1807	NYSE	CTRE	Fri, Jul 30, 2021	24.06	24.52	24.06	24.12
1806	NYSE	CTRE	Thu, Jul 29, 2021	24.15	24.32	24.04	24.08
1805	NYSE	CTRE	Wed, Jul 28, 2021	24.32	24.34	23.95	24.05
1804	NYSE	CTRE	Tue, Jul 27, 2021	24.04	24.30	23.90	24.26
1803	NYSE	CTRE	Mon, Jul 26, 2021	24.36	24.55	23.99	24.10
1802	NYSE	CTRE	Fri, Jul 23, 2021	24.30	24.35	24.05	24.32
1801	NYSE	CTRE	Thu, Jul 22, 2021	24.34	24.41	23.92	24.10
1800	NYSE	CTRE	Wed, Jul 21, 2021	24.24	24.54	24.14	24.41
1799	NYSE	CTRE	Tue, Jul 20, 2021	23.50	24.30	23.41	24.10
1798	NYSE	CTRE	Mon, Jul 19, 2021	23.61	23.68	23.10	23.39
1797	NYSE	CTRE	Fri, Jul 16, 2021	23.69	23.97	23.61	23.81
1796	NYSE	CTRE	Thu, Jul 15, 2021	23.63	23.73	23.27	23.53
1795	NYSE	CTRE	Wed, Jul 14, 2021	23.65	23.80	23.44	23.60
1794	NYSE	CTRE	Tue, Jul 13, 2021	24.09	24.09	23.53	23.64
1793	NYSE	CTRE	Mon, Jul 12, 2021	23.77	24.12	23.72	24.07
1792	NYSE	CTRE	Fri, Jul 9, 2021	23.41	23.75	23.37	23.74
1791	NYSE	CTRE	Thu, Jul 8, 2021	23.44	23.60	23.16	23.27
1790	NYSE	CTRE	Wed, Jul 7, 2021	23.94	23.98	23.44	23.66
1789	NYSE	CTRE	Tue, Jul 6, 2021	23.63	24.04	23.31	23.97
1788	NYSE	CTRE	Fri, Jul 2, 2021	23.75	23.86	23.56	23.62
1787	NYSE	CTRE	Thu, Jul 1, 2021	23.22	23.78	23.09	23.65
1786	NYSE	CTRE	Wed, Jun 30, 2021	23.17	23.35	23.14	23.23
1785	NYSE	CTRE	Tue, Jun 29, 2021	23.07	23.39	23.03	23.24
1784	NYSE	CTRE	Mon, Jun 28, 2021	23.91	23.91	23.20	23.36
1783	NYSE	CTRE	Fri, Jun 25, 2021	23.71	23.99	23.56	23.91
1782	NYSE	CTRE	Thu, Jun 24, 2021	23.31	23.67	23.06	23.66
1781	NYSE	CTRE	Wed, Jun 23, 2021	23.23	23.40	23.08	23.22
1780	NYSE	CTRE	Tue, Jun 22, 2021	23.29	23.32	23.07	23.23
1779	NYSE	CTRE	Mon, Jun 21, 2021	23.04	23.29	22.88	23.21
1778	NYSE	CTRE	Fri, Jun 18, 2021	23.36	23.50	22.86	22.91
1777	NYSE	CTRE	Thu, Jun 17, 2021	23.69	23.75	23.23	23.59
1776	NYSE	CTRE	Wed, Jun 16, 2021	23.74	23.98	23.63	23.74
1775	NYSE	CTRE	Tue, Jun 15, 2021	23.92	23.96	23.61	23.62
1774	NYSE	CTRE	Mon, Jun 14, 2021	23.78	24.01	23.75	23.97
1773	NYSE	CTRE	Fri, Jun 11, 2021	23.88	24.17	23.63	23.75
1772	NYSE	CTRE	Thu, Jun 10, 2021	23.81	24.06	23.67	23.92
1771	NYSE	CTRE	Wed, Jun 9, 2021	23.59	23.86	23.55	23.71
1770	NYSE	CTRE	Tue, Jun 8, 2021	23.44	23.68	23.41	23.41
1769	NYSE	CTRE	Mon, Jun 7, 2021	23.54	23.72	23.35	23.45
1768	NYSE	CTRE	Fri, Jun 4, 2021	23.25	23.28	22.95	23.21
1767	NYSE	CTRE	Thu, Jun 3, 2021	23.72	23.72	23.03	23.08
1766	NYSE	CTRE	Wed, Jun 2, 2021	23.86	23.99	23.50	23.78
1765	NYSE	CTRE	Tue, Jun 1, 2021	23.46	24.03	23.38	23.92
1764	NYSE	CTRE	Fri, May 28, 2021	23.11	23.31	23.02	23.28
1763	NYSE	CTRE	Thu, May 27, 2021	23.21	23.35	23.01	23.05
1762	NYSE	CTRE	Wed, May 26, 2021	23.01	23.16	22.85	23.07
1761	NYSE	CTRE	Tue, May 25, 2021	23.17	23.44	23.03	23.05
1760	NYSE	CTRE	Mon, May 24, 2021	23.00	23.32	23.00	23.16
1759	NYSE	CTRE	Fri, May 21, 2021	23.31	23.52	22.89	22.95
1758	NYSE	CTRE	Thu, May 20, 2021	22.84	23.27	22.77	23.12
1757	NYSE	CTRE	Wed, May 19, 2021	22.41	22.94	22.24	22.92
1756	NYSE	CTRE	Tue, May 18, 2021	22.64	22.78	22.50	22.53
1755	NYSE	CTRE	Mon, May 17, 2021	22.69	22.76	22.58	22.67
1754	NYSE	CTRE	Fri, May 14, 2021	22.71	22.82	22.55	22.68
1753	NYSE	CTRE	Thu, May 13, 2021	22.40	22.81	22.28	22.62
1752	NYSE	CTRE	Wed, May 12, 2021	22.63	22.85	22.20	22.26
1751	NYSE	CTRE	Tue, May 11, 2021	22.81	22.93	22.56	22.81
1750	NYSE	CTRE	Mon, May 10, 2021	23.28	23.78	23.12	23.12
1749	NYSE	CTRE	Fri, May 7, 2021	22.72	23.21	22.72	23.10
1748	NYSE	CTRE	Thu, May 6, 2021	22.47	22.83	22.33	22.79
1747	NYSE	CTRE	Wed, May 5, 2021	23.26	23.32	22.34	22.45
1746	NYSE	CTRE	Tue, May 4, 2021	23.90	24.17	23.07	23.25
1745	NYSE	CTRE	Mon, May 3, 2021	24.37	24.39	23.97	24.04
1744	NYSE	CTRE	Fri, Apr 30, 2021	24.02	24.48	23.94	24.18
1743	NYSE	CTRE	Thu, Apr 29, 2021	24.58	24.62	23.96	24.14
1742	NYSE	CTRE	Wed, Apr 28, 2021	24.28	24.67	24.24	24.43
1741	NYSE	CTRE	Tue, Apr 27, 2021	24.63	24.69	24.21	24.32
1740	NYSE	CTRE	Mon, Apr 26, 2021	24.45	24.85	24.38	24.57
1739	NYSE	CTRE	Fri, Apr 23, 2021	24.20	24.61	24.05	24.39
1738	NYSE	CTRE	Thu, Apr 22, 2021	24.26	24.48	23.97	24.07
1737	NYSE	CTRE	Wed, Apr 21, 2021	23.87	24.38	23.86	24.31
1736	NYSE	CTRE	Tue, Apr 20, 2021	23.82	24.09	23.79	23.99
1735	NYSE	CTRE	Mon, Apr 19, 2021	23.90	23.95	23.60	23.81
1734	NYSE	CTRE	Fri, Apr 16, 2021	24.09	24.21	23.83	23.88
1733	NYSE	CTRE	Thu, Apr 15, 2021	23.85	23.97	23.68	23.96
1732	NYSE	CTRE	Wed, Apr 14, 2021	23.99	24.18	23.70	23.79
1731	NYSE	CTRE	Tue, Apr 13, 2021	24.01	24.02	23.82	23.93
1730	NYSE	CTRE	Mon, Apr 12, 2021	24.23	24.23	23.80	23.96
1729	NYSE	CTRE	Fri, Apr 9, 2021	24.26	24.36	24.01	24.06
1728	NYSE	CTRE	Thu, Apr 8, 2021	24.23	24.36	24.01	24.29
1727	NYSE	CTRE	Wed, Apr 7, 2021	24.30	24.43	24.11	24.22
1726	NYSE	CTRE	Tue, Apr 6, 2021	24.37	24.46	24.12	24.39
1725	NYSE	CTRE	Mon, Apr 5, 2021	24.50	24.55	23.97	24.30
1724	NYSE	CTRE	Thu, Apr 1, 2021	23.09	24.28	22.81	24.28
1723	NYSE	CTRE	Wed, Mar 31, 2021	23.40	23.57	23.00	23.29
1722	NYSE	CTRE	Tue, Mar 30, 2021	23.36	23.50	23.21	23.28
1721	NYSE	CTRE	Mon, Mar 29, 2021	23.87	23.94	23.30	23.64
1720	NYSE	CTRE	Fri, Mar 26, 2021	23.71	23.83	23.39	23.79
1719	NYSE	CTRE	Thu, Mar 25, 2021	23.33	23.67	22.82	23.42
1718	NYSE	CTRE	Wed, Mar 24, 2021	23.64	24.13	23.31	23.33
1717	NYSE	CTRE	Tue, Mar 23, 2021	23.43	23.80	23.32	23.57
1716	NYSE	CTRE	Mon, Mar 22, 2021	23.79	23.87	23.14	23.40
1715	NYSE	CTRE	Fri, Mar 19, 2021	23.63	24.10	23.63	23.84
1714	NYSE	CTRE	Thu, Mar 18, 2021	24.23	24.46	23.90	24.00
1713	NYSE	CTRE	Wed, Mar 17, 2021	24.10	24.47	23.90	24.43
1712	NYSE	CTRE	Tue, Mar 16, 2021	24.56	24.89	23.78	24.03
1711	NYSE	CTRE	Mon, Mar 15, 2021	24.05	24.89	23.92	24.80
1710	NYSE	CTRE	Fri, Mar 12, 2021	23.20	23.92	23.10	23.90
1709	NYSE	CTRE	Thu, Mar 11, 2021	23.12	23.36	23.06	23.10
1708	NYSE	CTRE	Wed, Mar 10, 2021	23.22	23.45	22.93	23.11
1707	NYSE	CTRE	Tue, Mar 9, 2021	23.12	23.57	23.00	23.14
1706	NYSE	CTRE	Mon, Mar 8, 2021	22.98	23.29	22.70	22.91
1705	NYSE	CTRE	Fri, Mar 5, 2021	22.91	22.91	22.24	22.75
1704	NYSE	CTRE	Thu, Mar 4, 2021	22.46	22.95	22.33	22.73
1703	NYSE	CTRE	Wed, Mar 3, 2021	22.37	22.86	22.31	22.48
1702	NYSE	CTRE	Tue, Mar 2, 2021	22.82	22.82	22.10	22.36
1701	NYSE	CTRE	Mon, Mar 1, 2021	22.52	23.01	22.52	22.82
1700	NYSE	CTRE	Fri, Feb 26, 2021	22.15	22.70	22.09	22.18
1699	NYSE	CTRE	Thu, Feb 25, 2021	22.93	23.08	21.97	22.08
1698	NYSE	CTRE	Wed, Feb 24, 2021	22.61	23.05	22.54	22.93
1697	NYSE	CTRE	Tue, Feb 23, 2021	22.50	23.01	22.35	22.57
1696	NYSE	CTRE	Mon, Feb 22, 2021	22.11	22.60	21.93	22.41
1695	NYSE	CTRE	Fri, Feb 19, 2021	22.37	22.43	22.01	22.11
1694	NYSE	CTRE	Thu, Feb 18, 2021	22.62	22.73	22.25	22.35
1693	NYSE	CTRE	Wed, Feb 17, 2021	22.25	22.67	22.20	22.63
1692	NYSE	CTRE	Tue, Feb 16, 2021	23.05	23.13	22.23	22.37
1691	NYSE	CTRE	Fri, Feb 12, 2021	23.09	23.39	22.82	23.05
1690	NYSE	CTRE	Thu, Feb 11, 2021	23.25	23.78	22.77	23.23
1689	NYSE	CTRE	Wed, Feb 10, 2021	23.29	23.45	23.00	23.10
1688	NYSE	CTRE	Tue, Feb 9, 2021	23.20	23.40	22.82	23.21
1687	NYSE	CTRE	Mon, Feb 8, 2021	23.56	23.64	23.08	23.18
1686	NYSE	CTRE	Fri, Feb 5, 2021	23.76	23.80	23.18	23.48
1685	NYSE	CTRE	Thu, Feb 4, 2021	23.10	23.88	23.10	23.53
1684	NYSE	CTRE	Wed, Feb 3, 2021	23.31	23.39	22.58	23.08
1683	NYSE	CTRE	Tue, Feb 2, 2021	23.45	23.50	23.15	23.34
1682	NYSE	CTRE	Mon, Feb 1, 2021	22.78	23.31	22.28	23.28
1681	NYSE	CTRE	Fri, Jan 29, 2021	22.62	22.71	22.16	22.46
1680	NYSE	CTRE	Thu, Jan 28, 2021	22.55	22.88	22.32	22.79
1679	NYSE	CTRE	Wed, Jan 27, 2021	22.88	23.00	21.84	22.48
1678	NYSE	CTRE	Tue, Jan 26, 2021	23.29	23.45	23.06	23.19
1677	NYSE	CTRE	Mon, Jan 25, 2021	22.97	23.18	22.61	23.06
1676	NYSE	CTRE	Fri, Jan 22, 2021	22.64	23.02	22.34	23.01
1675	NYSE	CTRE	Thu, Jan 21, 2021	22.61	22.78	22.29	22.71
1674	NYSE	CTRE	Wed, Jan 20, 2021	22.41	22.80	22.30	22.68
1673	NYSE	CTRE	Tue, Jan 19, 2021	22.75	22.75	22.04	22.39
1672	NYSE	CTRE	Fri, Jan 15, 2021	22.46	22.62	22.11	22.44
1671	NYSE	CTRE	Thu, Jan 14, 2021	23.13	23.24	22.47	22.54
1670	NYSE	CTRE	Wed, Jan 13, 2021	22.77	23.16	22.58	22.98
1669	NYSE	CTRE	Tue, Jan 12, 2021	22.40	22.79	22.16	22.75
1668	NYSE	CTRE	Mon, Jan 11, 2021	22.40	22.65	22.08	22.32
1667	NYSE	CTRE	Fri, Jan 8, 2021	22.52	22.57	22.05	22.40
1666	NYSE	CTRE	Thu, Jan 7, 2021	22.71	22.84	21.66	21.90
1665	NYSE	CTRE	Wed, Jan 6, 2021	22.16	22.97	22.15	22.71
1664	NYSE	CTRE	Tue, Jan 5, 2021	21.42	22.25	21.39	22.08
1663	NYSE	CTRE	Mon, Jan 4, 2021	22.21	22.45	21.38	21.42
1662	NYSE	CTRE	Thu, Dec 31, 2020	21.77	22.25	21.76	22.18
1661	NYSE	CTRE	Wed, Dec 30, 2020	22.22	22.48	22.05	22.17
1660	NYSE	CTRE	Tue, Dec 29, 2020	22.64	22.73	22.18	22.39
1659	NYSE	CTRE	Mon, Dec 28, 2020	22.63	22.68	22.30	22.58
1658	NYSE	CTRE	Thu, Dec 24, 2020	22.42	22.63	22.27	22.33
1657	NYSE	CTRE	Wed, Dec 23, 2020	23.11	23.30	22.34	22.42
1656	NYSE	CTRE	Tue, Dec 22, 2020	22.91	22.98	22.71	22.83
1655	NYSE	CTRE	Mon, Dec 21, 2020	22.86	23.07	22.65	22.92
1654	NYSE	CTRE	Fri, Dec 18, 2020	23.61	23.83	22.96	23.13
1653	NYSE	CTRE	Thu, Dec 17, 2020	23.17	23.55	22.86	23.49
1652	NYSE	CTRE	Wed, Dec 16, 2020	23.11	23.52	23.01	23.12
1651	NYSE	CTRE	Tue, Dec 15, 2020	22.27	23.00	22.15	22.95
1650	NYSE	CTRE	Mon, Dec 14, 2020	22.75	22.81	22.05	22.15
1649	NYSE	CTRE	Fri, Dec 11, 2020	21.61	22.32	21.20	22.10
1648	NYSE	CTRE	Thu, Dec 10, 2020	20.95	21.15	20.78	21.05
1647	NYSE	CTRE	Wed, Dec 9, 2020	20.90	21.19	20.70	21.14
1646	NYSE	CTRE	Tue, Dec 8, 2020	20.73	21.07	20.61	20.86
1645	NYSE	CTRE	Mon, Dec 7, 2020	20.51	20.90	20.51	20.77
1644	NYSE	CTRE	Fri, Dec 4, 2020	21.12	21.29	20.33	20.50
1643	NYSE	CTRE	Thu, Dec 3, 2020	20.43	21.00	20.34	20.81
1642	NYSE	CTRE	Wed, Dec 2, 2020	20.55	20.57	19.93	20.31
1641	NYSE	CTRE	Tue, Dec 1, 2020	19.89	20.50	19.72	20.28
1640	NYSE	CTRE	Mon, Nov 30, 2020	19.74	20.01	19.35	19.43
1639	NYSE	CTRE	Fri, Nov 27, 2020	20.11	20.11	19.46	19.73
1638	NYSE	CTRE	Wed, Nov 25, 2020	20.01	20.24	19.77	20.00
1637	NYSE	CTRE	Tue, Nov 24, 2020	19.69	20.36	19.56	20.05
1636	NYSE	CTRE	Mon, Nov 23, 2020	19.42	19.70	19.20	19.42
1635	NYSE	CTRE	Fri, Nov 20, 2020	18.98	19.39	18.97	19.26
1634	NYSE	CTRE	Thu, Nov 19, 2020	18.73	19.35	18.52	19.27
1633	NYSE	CTRE	Wed, Nov 18, 2020	19.42	19.49	18.87	18.87
1632	NYSE	CTRE	Tue, Nov 17, 2020	19.46	19.49	19.00	19.31
1631	NYSE	CTRE	Mon, Nov 16, 2020	20.33	20.62	19.56	19.70
1630	NYSE	CTRE	Fri, Nov 13, 2020	19.37	19.84	19.27	19.80
1629	NYSE	CTRE	Thu, Nov 12, 2020	19.36	19.36	18.82	19.18
1628	NYSE	CTRE	Wed, Nov 11, 2020	19.60	19.60	19.10	19.45
1627	NYSE	CTRE	Tue, Nov 10, 2020	19.00	19.40	18.84	19.24
1626	NYSE	CTRE	Mon, Nov 9, 2020	18.94	20.49	18.73	18.91
1625	NYSE	CTRE	Fri, Nov 6, 2020	18.56	18.56	17.41	17.78
1624	NYSE	CTRE	Thu, Nov 5, 2020	17.68	17.84	17.33	17.64
1623	NYSE	CTRE	Wed, Nov 4, 2020	17.67	17.89	17.32	17.63
1622	NYSE	CTRE	Tue, Nov 3, 2020	17.78	17.92	17.46	17.81
1621	NYSE	CTRE	Mon, Nov 2, 2020	17.23	17.60	17.06	17.53
1620	NYSE	CTRE	Fri, Oct 30, 2020	17.20	17.35	16.88	17.10
1619	NYSE	CTRE	Thu, Oct 29, 2020	16.80	17.32	16.61	17.26
1618	NYSE	CTRE	Wed, Oct 28, 2020	17.15	17.41	16.76	16.89
1617	NYSE	CTRE	Tue, Oct 27, 2020	17.82	18.11	17.48	17.49
1616	NYSE	CTRE	Mon, Oct 26, 2020	17.79	18.00	17.62	17.86
1615	NYSE	CTRE	Fri, Oct 23, 2020	18.05	18.34	17.80	17.99
1614	NYSE	CTRE	Thu, Oct 22, 2020	17.60	17.98	17.56	17.94
1613	NYSE	CTRE	Wed, Oct 21, 2020	17.74	17.74	17.47	17.63
1612	NYSE	CTRE	Tue, Oct 20, 2020	17.57	17.86	17.56	17.67
1611	NYSE	CTRE	Mon, Oct 19, 2020	18.02	18.15	17.44	17.48
1610	NYSE	CTRE	Fri, Oct 16, 2020	18.34	18.43	17.91	17.97
1609	NYSE	CTRE	Thu, Oct 15, 2020	18.03	18.62	17.93	18.45
1608	NYSE	CTRE	Wed, Oct 14, 2020	18.29	18.41	18.08	18.13
1607	NYSE	CTRE	Tue, Oct 13, 2020	18.62	18.70	18.07	18.33
1606	NYSE	CTRE	Mon, Oct 12, 2020	18.51	18.78	18.39	18.70
1605	NYSE	CTRE	Fri, Oct 9, 2020	18.91	18.91	18.50	18.56
1604	NYSE	CTRE	Thu, Oct 8, 2020	18.69	18.88	18.55	18.72
1603	NYSE	CTRE	Wed, Oct 7, 2020	18.82	18.88	18.52	18.63
1602	NYSE	CTRE	Tue, Oct 6, 2020	18.92	19.16	18.59	18.70
1601	NYSE	CTRE	Mon, Oct 5, 2020	19.05	19.20	18.55	18.74
1600	NYSE	CTRE	Fri, Oct 2, 2020	17.98	19.05	17.87	18.95
1599	NYSE	CTRE	Thu, Oct 1, 2020	17.88	18.21	17.71	18.19
1598	NYSE	CTRE	Wed, Sep 30, 2020	17.78	18.23	17.60	17.80
1597	NYSE	CTRE	Tue, Sep 29, 2020	17.95	17.98	17.34	17.65
1596	NYSE	CTRE	Mon, Sep 28, 2020	17.52	18.45	17.52	18.30
1595	NYSE	CTRE	Fri, Sep 25, 2020	17.05	17.32	16.67	17.28
1594	NYSE	CTRE	Thu, Sep 24, 2020	17.36	17.53	16.94	17.01
1593	NYSE	CTRE	Wed, Sep 23, 2020	18.52	18.64	17.44	17.46
1592	NYSE	CTRE	Tue, Sep 22, 2020	18.53	18.90	18.46	18.54
1591	NYSE	CTRE	Mon, Sep 21, 2020	18.29	18.78	18.01	18.50
1590	NYSE	CTRE	Fri, Sep 18, 2020	19.03	19.03	18.45	18.59
1589	NYSE	CTRE	Thu, Sep 17, 2020	18.83	18.83	18.47	18.76
1588	NYSE	CTRE	Wed, Sep 16, 2020	19.34	19.49	18.97	18.98
1587	NYSE	CTRE	Tue, Sep 15, 2020	19.25	19.41	19.20	19.27
1586	NYSE	CTRE	Mon, Sep 14, 2020	18.87	19.23	18.75	19.15
1585	NYSE	CTRE	Fri, Sep 11, 2020	19.13	19.13	18.54	18.70
1584	NYSE	CTRE	Thu, Sep 10, 2020	19.39	19.74	19.04	19.13
1583	NYSE	CTRE	Wed, Sep 9, 2020	19.19	19.37	18.67	19.30
1582	NYSE	CTRE	Tue, Sep 8, 2020	19.50	19.50	19.08	19.08
1581	NYSE	CTRE	Fri, Sep 4, 2020	20.16	20.28	19.32	19.47
1580	NYSE	CTRE	Thu, Sep 3, 2020	20.14	20.50	19.78	20.03
1579	NYSE	CTRE	Wed, Sep 2, 2020	19.48	20.13	19.17	20.08
1578	NYSE	CTRE	Tue, Sep 1, 2020	19.17	19.26	18.83	19.25
1577	NYSE	CTRE	Mon, Aug 31, 2020	19.40	19.48	19.04	19.37
1576	NYSE	CTRE	Fri, Aug 28, 2020	19.49	19.49	19.13	19.47
1575	NYSE	CTRE	Thu, Aug 27, 2020	18.93	19.50	18.89	19.34
1574	NYSE	CTRE	Wed, Aug 26, 2020	19.13	19.21	18.68	18.86
1573	NYSE	CTRE	Tue, Aug 25, 2020	19.20	19.25	18.88	19.11
1572	NYSE	CTRE	Mon, Aug 24, 2020	19.04	19.20	18.72	19.19
1571	NYSE	CTRE	Fri, Aug 21, 2020	18.85	19.03	18.66	19.01
1570	NYSE	CTRE	Thu, Aug 20, 2020	18.07	18.89	18.06	18.76
1569	NYSE	CTRE	Wed, Aug 19, 2020	18.77	18.81	18.15	18.16
1568	NYSE	CTRE	Tue, Aug 18, 2020	18.87	18.87	18.41	18.78
1567	NYSE	CTRE	Mon, Aug 17, 2020	18.79	19.00	18.64	18.85
1566	NYSE	CTRE	Fri, Aug 14, 2020	18.81	19.08	18.65	18.81
1565	NYSE	CTRE	Thu, Aug 13, 2020	19.28	19.45	18.80	18.83
1564	NYSE	CTRE	Wed, Aug 12, 2020	19.27	19.45	18.99	19.39
1563	NYSE	CTRE	Tue, Aug 11, 2020	19.28	19.42	18.82	18.99
1562	NYSE	CTRE	Mon, Aug 10, 2020	19.12	19.39	18.84	18.99
1561	NYSE	CTRE	Fri, Aug 7, 2020	17.81	19.15	17.81	18.81
1560	NYSE	CTRE	Thu, Aug 6, 2020	18.13	18.83	18.03	18.59
1559	NYSE	CTRE	Wed, Aug 5, 2020	18.07	18.22	17.81	18.08
1558	NYSE	CTRE	Tue, Aug 4, 2020	18.00	18.20	17.80	17.98
1557	NYSE	CTRE	Mon, Aug 3, 2020	18.60	18.66	17.62	18.04
1556	NYSE	CTRE	Fri, Jul 31, 2020	18.00	18.05	17.48	18.02
1555	NYSE	CTRE	Thu, Jul 30, 2020	17.83	18.18	17.73	18.10
1554	NYSE	CTRE	Wed, Jul 29, 2020	17.67	18.14	17.56	18.13
1553	NYSE	CTRE	Tue, Jul 28, 2020	17.16	17.73	17.16	17.55
1552	NYSE	CTRE	Mon, Jul 27, 2020	17.04	17.39	16.80	17.36
1551	NYSE	CTRE	Fri, Jul 24, 2020	17.42	17.47	16.96	17.04
1550	NYSE	CTRE	Thu, Jul 23, 2020	17.39	17.69	17.10	17.50
1549	NYSE	CTRE	Wed, Jul 22, 2020	16.55	17.40	16.53	17.40
1548	NYSE	CTRE	Tue, Jul 21, 2020	16.98	17.08	16.63	16.73
1547	NYSE	CTRE	Mon, Jul 20, 2020	16.95	16.99	16.61	16.66
1546	NYSE	CTRE	Fri, Jul 17, 2020	16.63	17.14	16.45	17.10
1545	NYSE	CTRE	Thu, Jul 16, 2020	16.73	16.79	16.47	16.66
1544	NYSE	CTRE	Wed, Jul 15, 2020	16.66	16.86	16.47	16.79
1543	NYSE	CTRE	Tue, Jul 14, 2020	16.38	16.69	16.27	16.53
1542	NYSE	CTRE	Mon, Jul 13, 2020	16.97	16.97	16.32	16.35
1541	NYSE	CTRE	Fri, Jul 10, 2020	16.29	16.76	16.29	16.68
1540	NYSE	CTRE	Thu, Jul 9, 2020	16.50	16.62	16.13	16.32
1539	NYSE	CTRE	Wed, Jul 8, 2020	17.00	17.12	16.48	16.51
1538	NYSE	CTRE	Tue, Jul 7, 2020	17.11	17.22	16.73	17.01
1537	NYSE	CTRE	Mon, Jul 6, 2020	17.51	17.61	17.10	17.36
1536	NYSE	CTRE	Thu, Jul 2, 2020	17.63	17.90	16.82	17.01
1535	NYSE	CTRE	Wed, Jul 1, 2020	17.09	17.82	17.07	17.25
1534	NYSE	CTRE	Tue, Jun 30, 2020	17.18	17.82	16.66	17.16
1533	NYSE	CTRE	Mon, Jun 29, 2020	17.25	17.34	16.82	17.17
1532	NYSE	CTRE	Fri, Jun 26, 2020	17.41	17.67	17.26	17.30
1531	NYSE	CTRE	Thu, Jun 25, 2020	16.81	17.60	16.80	17.55
1530	NYSE	CTRE	Wed, Jun 24, 2020	17.78	18.00	16.41	16.98
1529	NYSE	CTRE	Tue, Jun 23, 2020	18.60	18.60	18.13	18.14
1528	NYSE	CTRE	Mon, Jun 22, 2020	18.19	18.48	18.03	18.35
1527	NYSE	CTRE	Fri, Jun 19, 2020	18.89	19.21	18.15	18.22
1526	NYSE	CTRE	Thu, Jun 18, 2020	19.01	19.44	18.81	19.16
1525	NYSE	CTRE	Wed, Jun 17, 2020	19.95	19.95	19.19	19.31
1524	NYSE	CTRE	Tue, Jun 16, 2020	19.64	19.96	18.94	19.41
1523	NYSE	CTRE	Mon, Jun 15, 2020	18.07	19.34	18.03	19.11
1522	NYSE	CTRE	Fri, Jun 12, 2020	18.92	18.92	18.11	18.77
1521	NYSE	CTRE	Thu, Jun 11, 2020	18.85	19.18	17.92	18.02
1520	NYSE	CTRE	Wed, Jun 10, 2020	20.09	20.77	19.30	19.86
1519	NYSE	CTRE	Tue, Jun 9, 2020	20.29	20.75	19.98	20.28
1518	NYSE	CTRE	Mon, Jun 8, 2020	20.43	21.05	20.21	20.85
1517	NYSE	CTRE	Fri, Jun 5, 2020	20.49	21.08	19.76	19.99
1516	NYSE	CTRE	Thu, Jun 4, 2020	19.50	20.06	19.21	19.79
1515	NYSE	CTRE	Wed, Jun 3, 2020	19.36	20.02	19.36	19.67
1514	NYSE	CTRE	Tue, Jun 2, 2020	19.34	19.48	18.89	18.97
1513	NYSE	CTRE	Mon, Jun 1, 2020	19.31	19.31	18.84	19.05
1512	NYSE	CTRE	Fri, May 29, 2020	18.74	19.17	18.59	18.63
1511	NYSE	CTRE	Thu, May 28, 2020	20.26	20.26	19.23	19.33
1510	NYSE	CTRE	Wed, May 27, 2020	19.65	20.08	19.39	19.79
1509	NYSE	CTRE	Tue, May 26, 2020	19.86	19.99	19.17	19.26
1508	NYSE	CTRE	Fri, May 22, 2020	18.51	18.84	18.17	18.82
1507	NYSE	CTRE	Thu, May 21, 2020	18.08	18.67	18.02	18.37
1506	NYSE	CTRE	Wed, May 20, 2020	19.03	19.05	18.11	18.17
1505	NYSE	CTRE	Tue, May 19, 2020	18.59	18.86	18.19	18.52
1504	NYSE	CTRE	Mon, May 18, 2020	16.99	19.05	16.99	18.68
1503	NYSE	CTRE	Fri, May 15, 2020	16.34	16.65	15.92	16.28
1502	NYSE	CTRE	Thu, May 14, 2020	16.05	16.44	15.41	16.39
1501	NYSE	CTRE	Wed, May 13, 2020	16.80	17.19	16.34	16.39
1500	NYSE	CTRE	Tue, May 12, 2020	17.79	17.79	16.59	17.01
1499	NYSE	CTRE	Mon, May 11, 2020	17.12	17.78	16.82	17.63
1498	NYSE	CTRE	Fri, May 8, 2020	16.41	17.58	16.00	17.52
1497	NYSE	CTRE	Thu, May 7, 2020	15.90	16.63	15.71	15.89
1496	NYSE	CTRE	Wed, May 6, 2020	16.18	16.47	15.59	15.68
1495	NYSE	CTRE	Tue, May 5, 2020	16.04	16.64	16.00	16.30
1494	NYSE	CTRE	Mon, May 4, 2020	15.52	15.91	15.15	15.79
1493	NYSE	CTRE	Fri, May 1, 2020	15.87	16.26	15.16	15.71
1492	NYSE	CTRE	Thu, Apr 30, 2020	16.64	16.65	15.97	16.48
1491	NYSE	CTRE	Wed, Apr 29, 2020	17.00	17.46	16.43	17.16
1490	NYSE	CTRE	Tue, Apr 28, 2020	15.75	16.18	15.53	15.82
1489	NYSE	CTRE	Mon, Apr 27, 2020	15.20	15.48	14.98	15.26
1488	NYSE	CTRE	Fri, Apr 24, 2020	15.19	15.36	14.87	15.01
1487	NYSE	CTRE	Thu, Apr 23, 2020	15.51	15.74	14.92	15.19
1486	NYSE	CTRE	Wed, Apr 22, 2020	15.97	16.19	15.42	15.45
1485	NYSE	CTRE	Tue, Apr 21, 2020	15.81	16.02	15.22	15.55
1484	NYSE	CTRE	Mon, Apr 20, 2020	16.91	17.18	16.17	16.36
1483	NYSE	CTRE	Fri, Apr 17, 2020	17.48	17.78	17.07	17.24
1482	NYSE	CTRE	Thu, Apr 16, 2020	17.64	17.68	16.58	16.71
1481	NYSE	CTRE	Wed, Apr 15, 2020	17.72	18.02	17.31	17.63
1480	NYSE	CTRE	Tue, Apr 14, 2020	18.56	19.49	18.41	18.51
1479	NYSE	CTRE	Mon, Apr 13, 2020	18.11	18.61	17.67	18.02
1478	NYSE	CTRE	Thu, Apr 9, 2020	18.06	19.00	17.91	18.79
1477	NYSE	CTRE	Wed, Apr 8, 2020	16.53	17.76	16.02	17.46
1476	NYSE	CTRE	Tue, Apr 7, 2020	15.26	16.45	15.26	16.05
1475	NYSE	CTRE	Mon, Apr 6, 2020	14.18	14.79	13.93	14.57
1474	NYSE	CTRE	Fri, Apr 3, 2020	13.13	13.59	12.44	13.04
1473	NYSE	CTRE	Thu, Apr 2, 2020	13.19	13.98	12.88	13.26
1472	NYSE	CTRE	Wed, Apr 1, 2020	14.01	14.29	12.94	13.19
1471	NYSE	CTRE	Tue, Mar 31, 2020	15.55	15.72	14.09	14.79
1470	NYSE	CTRE	Mon, Mar 30, 2020	15.45	15.69	14.77	15.59
1469	NYSE	CTRE	Fri, Mar 27, 2020	15.00	16.16	14.90	15.60
1468	NYSE	CTRE	Thu, Mar 26, 2020	15.66	16.47	14.57	15.68
1467	NYSE	CTRE	Wed, Mar 25, 2020	14.98	16.79	14.88	15.33
1466	NYSE	CTRE	Tue, Mar 24, 2020	14.72	15.99	13.49	14.91
1465	NYSE	CTRE	Mon, Mar 23, 2020	12.78	14.10	11.60	13.63
1464	NYSE	CTRE	Fri, Mar 20, 2020	12.84	14.38	12.37	12.56
1463	NYSE	CTRE	Thu, Mar 19, 2020	8.02	13.02	7.67	12.35
1462	NYSE	CTRE	Wed, Mar 18, 2020	9.20	9.56	7.16	8.00
1461	NYSE	CTRE	Tue, Mar 17, 2020	10.37	11.07	9.62	9.75
1460	NYSE	CTRE	Mon, Mar 16, 2020	13.03	13.49	9.95	10.02
1459	NYSE	CTRE	Fri, Mar 13, 2020	14.75	14.89	12.41	14.45
1458	NYSE	CTRE	Thu, Mar 12, 2020	15.81	15.81	13.33	13.51
1457	NYSE	CTRE	Wed, Mar 11, 2020	19.28	19.68	16.74	16.99
1456	NYSE	CTRE	Tue, Mar 10, 2020	19.42	19.71	17.32	19.68
1455	NYSE	CTRE	Mon, Mar 9, 2020	21.72	21.72	19.00	19.06
1454	NYSE	CTRE	Fri, Mar 6, 2020	22.54	22.64	21.68	22.48
1453	NYSE	CTRE	Thu, Mar 5, 2020	22.51	22.96	22.31	22.88
1452	NYSE	CTRE	Wed, Mar 4, 2020	22.08	22.88	22.06	22.77
1451	NYSE	CTRE	Tue, Mar 3, 2020	21.22	22.17	21.00	21.80
1450	NYSE	CTRE	Mon, Mar 2, 2020	20.93	21.37	20.52	21.22
1449	NYSE	CTRE	Fri, Feb 28, 2020	21.11	21.47	20.47	20.87
1448	NYSE	CTRE	Thu, Feb 27, 2020	22.54	22.87	21.81	21.81
1447	NYSE	CTRE	Wed, Feb 26, 2020	22.91	23.27	22.73	22.81
1446	NYSE	CTRE	Tue, Feb 25, 2020	23.32	23.42	22.81	22.92
1445	NYSE	CTRE	Mon, Feb 24, 2020	23.10	23.64	23.00	23.30
1444	NYSE	CTRE	Fri, Feb 21, 2020	23.47	23.50	22.57	23.27
1443	NYSE	CTRE	Thu, Feb 20, 2020	22.77	23.26	22.77	23.18
1442	NYSE	CTRE	Wed, Feb 19, 2020	23.01	23.09	22.66	22.76
1441	NYSE	CTRE	Tue, Feb 18, 2020	23.33	23.35	22.89	23.06
1440	NYSE	CTRE	Fri, Feb 14, 2020	22.91	23.30	22.91	23.23
1439	NYSE	CTRE	Thu, Feb 13, 2020	22.85	23.00	22.61	22.81
1438	NYSE	CTRE	Wed, Feb 12, 2020	22.83	22.85	22.46	22.80
1437	NYSE	CTRE	Tue, Feb 11, 2020	22.94	23.09	22.77	22.83
1436	NYSE	CTRE	Mon, Feb 10, 2020	22.70	23.03	22.66	22.91
1435	NYSE	CTRE	Fri, Feb 7, 2020	22.73	22.97	22.63	22.70
1434	NYSE	CTRE	Thu, Feb 6, 2020	22.57	22.85	22.43	22.67
1433	NYSE	CTRE	Wed, Feb 5, 2020	22.40	22.62	22.31	22.45
1432	NYSE	CTRE	Tue, Feb 4, 2020	22.32	22.45	22.17	22.43
1431	NYSE	CTRE	Mon, Feb 3, 2020	22.26	22.35	22.09	22.24
1430	NYSE	CTRE	Fri, Jan 31, 2020	22.25	22.36	22.10	22.18
1429	NYSE	CTRE	Thu, Jan 30, 2020	22.13	22.39	22.00	22.27
1428	NYSE	CTRE	Wed, Jan 29, 2020	22.02	22.19	21.95	22.14
1427	NYSE	CTRE	Tue, Jan 28, 2020	21.94	22.21	21.89	22.02
1426	NYSE	CTRE	Mon, Jan 27, 2020	21.76	21.97	21.65	21.93
1425	NYSE	CTRE	Fri, Jan 24, 2020	22.00	22.12	21.80	21.87
1424	NYSE	CTRE	Thu, Jan 23, 2020	21.76	22.13	21.59	22.00
1423	NYSE	CTRE	Wed, Jan 22, 2020	21.85	21.89	21.59	21.82
1422	NYSE	CTRE	Tue, Jan 21, 2020	21.32	22.01	21.29	21.86
1421	NYSE	CTRE	Fri, Jan 17, 2020	21.40	21.49	21.18	21.31
1420	NYSE	CTRE	Thu, Jan 16, 2020	21.13	21.48	20.99	21.35
1419	NYSE	CTRE	Wed, Jan 15, 2020	20.79	21.21	20.72	21.11
1418	NYSE	CTRE	Tue, Jan 14, 2020	20.66	20.71	20.48	20.70
1417	NYSE	CTRE	Mon, Jan 13, 2020	20.47	20.81	20.33	20.79
1416	NYSE	CTRE	Fri, Jan 10, 2020	20.17	20.50	20.05	20.43
1415	NYSE	CTRE	Thu, Jan 9, 2020	20.34	20.47	20.17	20.21
1414	NYSE	CTRE	Wed, Jan 8, 2020	20.19	20.45	20.10	20.36
1413	NYSE	CTRE	Tue, Jan 7, 2020	20.33	20.57	20.03	20.14
1412	NYSE	CTRE	Mon, Jan 6, 2020	20.52	20.79	20.48	20.64
1411	NYSE	CTRE	Fri, Jan 3, 2020	20.13	20.65	20.10	20.58
1410	NYSE	CTRE	Thu, Jan 2, 2020	20.63	20.64	20.04	20.19
1409	NYSE	CTRE	Tue, Dec 31, 2019	20.42	20.69	20.22	20.63
1408	NYSE	CTRE	Mon, Dec 30, 2019	20.27	20.42	20.21	20.42
1407	NYSE	CTRE	Fri, Dec 27, 2019	20.36	20.54	20.28	20.50
1406	NYSE	CTRE	Thu, Dec 26, 2019	20.55	20.67	20.29	20.33
1405	NYSE	CTRE	Tue, Dec 24, 2019	20.49	20.58	20.38	20.48
1404	NYSE	CTRE	Mon, Dec 23, 2019	20.58	20.64	20.37	20.42
1403	NYSE	CTRE	Fri, Dec 20, 2019	20.79	20.82	20.49	20.55
1402	NYSE	CTRE	Thu, Dec 19, 2019	20.78	20.97	20.71	20.80
1401	NYSE	CTRE	Wed, Dec 18, 2019	20.62	20.88	20.56	20.76
1400	NYSE	CTRE	Tue, Dec 17, 2019	20.58	20.78	20.46	20.51
1399	NYSE	CTRE	Mon, Dec 16, 2019	20.29	20.69	20.24	20.61
1398	NYSE	CTRE	Fri, Dec 13, 2019	20.52	20.62	20.06	20.30
1397	NYSE	CTRE	Thu, Dec 12, 2019	21.08	21.37	20.52	20.55
1396	NYSE	CTRE	Wed, Dec 11, 2019	21.32	21.49	21.00	21.03
1395	NYSE	CTRE	Tue, Dec 10, 2019	21.61	21.70	21.18	21.40
1394	NYSE	CTRE	Mon, Dec 9, 2019	21.38	21.71	21.34	21.59
1393	NYSE	CTRE	Fri, Dec 6, 2019	21.47	21.56	21.32	21.40
1392	NYSE	CTRE	Thu, Dec 5, 2019	21.18	21.42	21.07	21.39
1391	NYSE	CTRE	Wed, Dec 4, 2019	21.05	21.41	21.05	21.14
1390	NYSE	CTRE	Tue, Dec 3, 2019	20.77	21.08	20.69	21.05
1389	NYSE	CTRE	Mon, Dec 2, 2019	20.89	20.98	20.52	20.71
1388	NYSE	CTRE	Fri, Nov 29, 2019	21.03	21.17	20.80	20.88
1387	NYSE	CTRE	Wed, Nov 27, 2019	20.83	21.05	20.82	21.04
1386	NYSE	CTRE	Tue, Nov 26, 2019	20.49	20.91	20.45	20.87
1385	NYSE	CTRE	Mon, Nov 25, 2019	20.06	20.54	20.06	20.46
1384	NYSE	CTRE	Fri, Nov 22, 2019	20.06	20.21	19.84	20.06
1383	NYSE	CTRE	Thu, Nov 21, 2019	20.12	20.20	19.98	19.98
1382	NYSE	CTRE	Wed, Nov 20, 2019	20.41	20.48	20.13	20.19
1381	NYSE	CTRE	Tue, Nov 19, 2019	20.52	20.77	20.32	20.50
1380	NYSE	CTRE	Mon, Nov 18, 2019	20.10	20.64	20.10	20.49
1379	NYSE	CTRE	Fri, Nov 15, 2019	19.65	20.12	19.56	20.11
1378	NYSE	CTRE	Thu, Nov 14, 2019	19.51	19.68	19.49	19.61
1377	NYSE	CTRE	Wed, Nov 13, 2019	19.66	19.86	19.33	19.50
1376	NYSE	CTRE	Tue, Nov 12, 2019	20.45	20.49	19.64	19.72
1375	NYSE	CTRE	Mon, Nov 11, 2019	20.50	20.79	20.22	20.42
1374	NYSE	CTRE	Fri, Nov 8, 2019	19.41	20.63	18.77	20.51
1373	NYSE	CTRE	Thu, Nov 7, 2019	22.45	22.55	21.24	21.47
1372	NYSE	CTRE	Wed, Nov 6, 2019	22.74	22.82	22.36	22.45
1371	NYSE	CTRE	Tue, Nov 5, 2019	23.27	23.49	22.61	22.63
1370	NYSE	CTRE	Mon, Nov 4, 2019	23.92	24.00	23.26	23.33
1369	NYSE	CTRE	Fri, Nov 1, 2019	23.79	24.30	23.61	23.88
1368	NYSE	CTRE	Thu, Oct 31, 2019	24.06	24.33	23.91	24.24
1367	NYSE	CTRE	Wed, Oct 30, 2019	23.61	23.99	23.46	23.99
1366	NYSE	CTRE	Tue, Oct 29, 2019	23.50	23.99	23.50	23.57
1365	NYSE	CTRE	Mon, Oct 28, 2019	23.64	23.76	23.38	23.50
1364	NYSE	CTRE	Fri, Oct 25, 2019	24.41	24.41	23.62	23.74
1363	NYSE	CTRE	Thu, Oct 24, 2019	24.50	24.53	24.30	24.48
1362	NYSE	CTRE	Wed, Oct 23, 2019	23.91	24.56	23.83	24.55
1361	NYSE	CTRE	Tue, Oct 22, 2019	24.18	24.26	23.90	23.91
1360	NYSE	CTRE	Mon, Oct 21, 2019	24.07	24.23	24.00	24.11
1359	NYSE	CTRE	Fri, Oct 18, 2019	23.75	24.12	23.70	24.04
1358	NYSE	CTRE	Thu, Oct 17, 2019	23.46	23.86	23.44	23.84
1357	NYSE	CTRE	Wed, Oct 16, 2019	23.42	23.50	23.25	23.41
1356	NYSE	CTRE	Tue, Oct 15, 2019	23.63	23.74	23.38	23.47
1355	NYSE	CTRE	Mon, Oct 14, 2019	23.42	23.64	23.34	23.57
1354	NYSE	CTRE	Fri, Oct 11, 2019	23.72	23.86	23.50	23.55
1353	NYSE	CTRE	Thu, Oct 10, 2019	23.91	23.91	23.63	23.66
1352	NYSE	CTRE	Wed, Oct 9, 2019	23.91	24.03	23.74	23.83
1351	NYSE	CTRE	Tue, Oct 8, 2019	23.69	23.97	23.53	23.86
1350	NYSE	CTRE	Mon, Oct 7, 2019	23.57	23.88	23.51	23.70
1349	NYSE	CTRE	Fri, Oct 4, 2019	23.31	23.64	23.23	23.63
1348	NYSE	CTRE	Thu, Oct 3, 2019	22.97	23.35	22.83	23.25
1347	NYSE	CTRE	Wed, Oct 2, 2019	22.96	23.15	22.84	22.91
1346	NYSE	CTRE	Tue, Oct 1, 2019	23.42	23.52	22.88	22.94
1345	NYSE	CTRE	Mon, Sep 30, 2019	23.53	23.73	23.35	23.51
1344	NYSE	CTRE	Fri, Sep 27, 2019	23.46	23.69	23.26	23.52
1343	NYSE	CTRE	Thu, Sep 26, 2019	23.44	23.65	23.14	23.57
1342	NYSE	CTRE	Wed, Sep 25, 2019	23.16	23.45	23.05	23.36
1341	NYSE	CTRE	Tue, Sep 24, 2019	23.38	23.46	23.10	23.15
1340	NYSE	CTRE	Mon, Sep 23, 2019	23.20	23.43	23.09	23.26
1339	NYSE	CTRE	Fri, Sep 20, 2019	23.28	23.89	23.04	23.16
1338	NYSE	CTRE	Thu, Sep 19, 2019	23.39	23.67	23.25	23.30
1337	NYSE	CTRE	Wed, Sep 18, 2019	23.43	23.53	23.08	23.41
1336	NYSE	CTRE	Tue, Sep 17, 2019	22.64	23.57	22.51	23.35
1335	NYSE	CTRE	Mon, Sep 16, 2019	22.77	23.19	22.77	22.97
1334	NYSE	CTRE	Fri, Sep 13, 2019	23.14	23.65	22.82	22.85
1333	NYSE	CTRE	Thu, Sep 12, 2019	23.59	23.83	23.05	23.13
1332	NYSE	CTRE	Wed, Sep 11, 2019	22.81	23.40	22.71	23.40
1331	NYSE	CTRE	Tue, Sep 10, 2019	23.97	23.97	22.80	22.93
1330	NYSE	CTRE	Mon, Sep 9, 2019	24.14	24.19	23.73	24.10
1329	NYSE	CTRE	Fri, Sep 6, 2019	24.11	24.28	23.96	24.22
1328	NYSE	CTRE	Thu, Sep 5, 2019	24.05	24.31	23.77	24.11
1327	NYSE	CTRE	Wed, Sep 4, 2019	24.13	24.28	23.96	24.10
1326	NYSE	CTRE	Tue, Sep 3, 2019	24.29	24.47	23.94	24.04
1325	NYSE	CTRE	Fri, Aug 30, 2019	23.88	23.90	23.52	23.79
1324	NYSE	CTRE	Thu, Aug 29, 2019	23.44	23.95	23.29	23.93
1323	NYSE	CTRE	Wed, Aug 28, 2019	23.66	23.85	23.34	23.40
1322	NYSE	CTRE	Tue, Aug 27, 2019	24.01	24.28	23.74	23.78
1321	NYSE	CTRE	Mon, Aug 26, 2019	23.84	23.99	23.66	23.84
1320	NYSE	CTRE	Fri, Aug 23, 2019	24.00	24.22	23.64	23.72
1319	NYSE	CTRE	Thu, Aug 22, 2019	23.80	24.20	23.71	23.97
1318	NYSE	CTRE	Wed, Aug 21, 2019	23.80	23.98	23.54	23.78
1317	NYSE	CTRE	Tue, Aug 20, 2019	23.48	23.62	23.32	23.46
1316	NYSE	CTRE	Mon, Aug 19, 2019	23.36	23.49	23.17	23.42
1315	NYSE	CTRE	Fri, Aug 16, 2019	23.01	23.47	22.90	23.28
1314	NYSE	CTRE	Thu, Aug 15, 2019	22.55	22.99	22.52	22.93
1313	NYSE	CTRE	Wed, Aug 14, 2019	22.76	22.80	22.39	22.48
1312	NYSE	CTRE	Tue, Aug 13, 2019	22.88	22.98	22.61	22.80
1311	NYSE	CTRE	Mon, Aug 12, 2019	22.55	23.19	22.55	22.82
1310	NYSE	CTRE	Fri, Aug 9, 2019	22.60	22.71	22.37	22.55
1309	NYSE	CTRE	Thu, Aug 8, 2019	22.49	22.78	22.37	22.64
1308	NYSE	CTRE	Wed, Aug 7, 2019	21.95	22.70	20.57	22.50
1307	NYSE	CTRE	Tue, Aug 6, 2019	22.53	23.12	22.53	22.88
1306	NYSE	CTRE	Mon, Aug 5, 2019	23.00	23.00	22.13	22.67
1305	NYSE	CTRE	Fri, Aug 2, 2019	23.08	23.25	22.91	23.15
1304	NYSE	CTRE	Thu, Aug 1, 2019	23.20	23.43	22.98	23.08
1303	NYSE	CTRE	Wed, Jul 31, 2019	23.49	23.62	23.07	23.23
1302	NYSE	CTRE	Tue, Jul 30, 2019	23.23	23.57	23.23	23.46
1301	NYSE	CTRE	Mon, Jul 29, 2019	23.35	23.51	23.19	23.26
1300	NYSE	CTRE	Fri, Jul 26, 2019	23.19	23.41	23.10	23.33
1299	NYSE	CTRE	Thu, Jul 25, 2019	23.43	23.43	23.02	23.14
1298	NYSE	CTRE	Wed, Jul 24, 2019	23.47	23.54	23.14	23.47
1297	NYSE	CTRE	Tue, Jul 23, 2019	23.16	23.49	22.98	23.43
1296	NYSE	CTRE	Mon, Jul 22, 2019	23.26	23.32	22.98	23.06
1295	NYSE	CTRE	Fri, Jul 19, 2019	23.70	23.79	23.07	23.16
1294	NYSE	CTRE	Thu, Jul 18, 2019	23.64	23.93	23.52	23.77
1293	NYSE	CTRE	Wed, Jul 17, 2019	23.93	24.02	23.59	23.74
1292	NYSE	CTRE	Tue, Jul 16, 2019	23.64	24.00	23.57	23.82
1291	NYSE	CTRE	Mon, Jul 15, 2019	24.05	24.14	23.76	23.82
1290	NYSE	CTRE	Fri, Jul 12, 2019	24.17	24.27	23.93	24.07
1289	NYSE	CTRE	Thu, Jul 11, 2019	24.44	24.50	24.06	24.13
1288	NYSE	CTRE	Wed, Jul 10, 2019	24.42	24.60	24.25	24.47
1287	NYSE	CTRE	Tue, Jul 9, 2019	24.53	24.64	24.11	24.38
1286	NYSE	CTRE	Mon, Jul 8, 2019	24.18	24.64	24.18	24.54
1285	NYSE	CTRE	Fri, Jul 5, 2019	24.27	24.39	23.75	24.25
1284	NYSE	CTRE	Wed, Jul 3, 2019	24.25	24.65	24.25	24.45
1283	NYSE	CTRE	Tue, Jul 2, 2019	23.53	24.33	23.47	24.25
1282	NYSE	CTRE	Mon, Jul 1, 2019	24.01	24.10	22.80	23.41
1281	NYSE	CTRE	Fri, Jun 28, 2019	23.64	24.33	23.55	23.78
1280	NYSE	CTRE	Thu, Jun 27, 2019	23.15	23.65	23.12	23.64
1279	NYSE	CTRE	Wed, Jun 26, 2019	24.21	24.33	23.29	23.30
1278	NYSE	CTRE	Tue, Jun 25, 2019	24.76	24.93	24.21	24.28
1277	NYSE	CTRE	Mon, Jun 24, 2019	24.82	24.83	24.54	24.66
1276	NYSE	CTRE	Fri, Jun 21, 2019	24.93	24.93	24.44	24.67
1275	NYSE	CTRE	Thu, Jun 20, 2019	25.16	25.30	24.96	25.01
1274	NYSE	CTRE	Wed, Jun 19, 2019	24.56	25.06	24.24	25.00
1273	NYSE	CTRE	Tue, Jun 18, 2019	24.87	24.99	24.49	24.64
1272	NYSE	CTRE	Mon, Jun 17, 2019	24.35	24.88	24.35	24.67
1271	NYSE	CTRE	Fri, Jun 14, 2019	24.33	24.59	24.26	24.36
1270	NYSE	CTRE	Thu, Jun 13, 2019	24.38	24.49	24.14	24.36
1269	NYSE	CTRE	Wed, Jun 12, 2019	24.04	24.36	23.93	24.29
1268	NYSE	CTRE	Tue, Jun 11, 2019	24.07	24.17	23.70	24.06
1267	NYSE	CTRE	Mon, Jun 10, 2019	24.19	24.29	23.99	24.02
1266	NYSE	CTRE	Fri, Jun 7, 2019	24.26	24.35	24.02	24.19
1265	NYSE	CTRE	Thu, Jun 6, 2019	24.27	24.37	23.95	24.10
1264	NYSE	CTRE	Wed, Jun 5, 2019	23.76	24.29	23.65	24.28
1263	NYSE	CTRE	Tue, Jun 4, 2019	24.23	24.34	23.27	23.62
1262	NYSE	CTRE	Mon, Jun 3, 2019	24.34	24.43	24.00	24.23
1261	NYSE	CTRE	Fri, May 31, 2019	24.07	24.45	23.80	24.31
1260	NYSE	CTRE	Thu, May 30, 2019	24.52	24.71	24.38	24.48
1259	NYSE	CTRE	Wed, May 29, 2019	25.23	25.27	24.35	24.47
1258	NYSE	CTRE	Tue, May 28, 2019	25.25	25.50	24.89	24.93
1257	NYSE	CTRE	Fri, May 24, 2019	25.39	25.48	25.17	25.28
1256	NYSE	CTRE	Thu, May 23, 2019	25.25	25.52	25.08	25.24
1255	NYSE	CTRE	Wed, May 22, 2019	25.30	25.47	25.22	25.31
1254	NYSE	CTRE	Tue, May 21, 2019	24.98	25.33	24.97	25.32
1253	NYSE	CTRE	Mon, May 20, 2019	25.27	25.32	24.75	24.90
1252	NYSE	CTRE	Fri, May 17, 2019	25.26	25.39	25.04	25.31
1251	NYSE	CTRE	Thu, May 16, 2019	25.13	25.54	25.13	25.25
1250	NYSE	CTRE	Wed, May 15, 2019	25.11	25.45	25.08	25.23
1249	NYSE	CTRE	Tue, May 14, 2019	25.12	25.20	24.82	25.14
1248	NYSE	CTRE	Mon, May 13, 2019	24.59	25.14	24.52	25.01
1247	NYSE	CTRE	Fri, May 10, 2019	24.20	24.71	24.07	24.71
1246	NYSE	CTRE	Thu, May 9, 2019	24.24	24.45	23.93	24.20
1245	NYSE	CTRE	Wed, May 8, 2019	23.99	24.50	23.85	24.19
1244	NYSE	CTRE	Tue, May 7, 2019	24.51	24.66	23.93	24.03
1243	NYSE	CTRE	Mon, May 6, 2019	24.60	24.65	24.26	24.57
1242	NYSE	CTRE	Fri, May 3, 2019	24.39	24.69	24.26	24.61
1241	NYSE	CTRE	Thu, May 2, 2019	24.21	24.57	24.05	24.28
1240	NYSE	CTRE	Wed, May 1, 2019	24.26	24.61	24.15	24.23
1239	NYSE	CTRE	Tue, Apr 30, 2019	23.95	24.35	23.87	24.25
1238	NYSE	CTRE	Mon, Apr 29, 2019	23.94	24.12	23.78	23.85
1237	NYSE	CTRE	Fri, Apr 26, 2019	23.75	24.10	23.72	23.97
1236	NYSE	CTRE	Thu, Apr 25, 2019	23.72	23.75	23.27	23.70
1235	NYSE	CTRE	Wed, Apr 24, 2019	23.77	23.93	23.62	23.77
1234	NYSE	CTRE	Tue, Apr 23, 2019	23.21	23.83	23.08	23.70
1233	NYSE	CTRE	Mon, Apr 22, 2019	23.36	23.38	22.86	23.14
1232	NYSE	CTRE	Thu, Apr 18, 2019	23.07	23.44	22.93	23.39
1231	NYSE	CTRE	Wed, Apr 17, 2019	23.41	23.48	22.81	23.08
1230	NYSE	CTRE	Tue, Apr 16, 2019	24.03	24.04	23.35	23.44
1229	NYSE	CTRE	Mon, Apr 15, 2019	24.35	24.41	23.89	24.00
1228	NYSE	CTRE	Fri, Apr 12, 2019	24.25	24.43	24.09	24.29
1227	NYSE	CTRE	Thu, Apr 11, 2019	23.94	24.36	23.87	24.28
1226	NYSE	CTRE	Wed, Apr 10, 2019	23.53	23.94	23.53	23.89
1225	NYSE	CTRE	Tue, Apr 9, 2019	23.47	23.80	23.42	23.49
1224	NYSE	CTRE	Mon, Apr 8, 2019	23.57	23.57	23.27	23.37
1223	NYSE	CTRE	Fri, Apr 5, 2019	23.42	23.63	23.31	23.60
1222	NYSE	CTRE	Thu, Apr 4, 2019	23.37	23.46	23.08	23.36
1221	NYSE	CTRE	Wed, Apr 3, 2019	23.29	23.37	23.10	23.35
1220	NYSE	CTRE	Tue, Apr 2, 2019	23.37	23.39	22.70	23.31
1219	NYSE	CTRE	Mon, Apr 1, 2019	23.36	23.42	22.92	23.34
1218	NYSE	CTRE	Fri, Mar 29, 2019	23.47	23.62	23.29	23.46
1217	NYSE	CTRE	Thu, Mar 28, 2019	23.38	23.47	23.13	23.43
1216	NYSE	CTRE	Wed, Mar 27, 2019	23.71	23.71	23.31	23.53
1215	NYSE	CTRE	Tue, Mar 26, 2019	23.79	23.83	23.56	23.71
1214	NYSE	CTRE	Mon, Mar 25, 2019	23.43	23.86	23.23	23.63
1213	NYSE	CTRE	Fri, Mar 22, 2019	23.91	24.05	23.42	23.43
1212	NYSE	CTRE	Thu, Mar 21, 2019	23.16	24.00	23.13	23.86
1211	NYSE	CTRE	Wed, Mar 20, 2019	23.10	23.44	22.89	23.22
1210	NYSE	CTRE	Tue, Mar 19, 2019	23.46	23.64	23.06	23.13
1209	NYSE	CTRE	Mon, Mar 18, 2019	23.90	23.90	23.31	23.38
1208	NYSE	CTRE	Fri, Mar 15, 2019	24.03	24.10	23.78	23.87
1207	NYSE	CTRE	Thu, Mar 14, 2019	24.03	24.07	23.89	23.97
1206	NYSE	CTRE	Wed, Mar 13, 2019	23.74	24.09	23.74	23.97
1205	NYSE	CTRE	Tue, Mar 12, 2019	23.63	23.82	23.56	23.71
1204	NYSE	CTRE	Mon, Mar 11, 2019	23.21	23.63	23.14	23.56
1203	NYSE	CTRE	Fri, Mar 8, 2019	22.85	23.30	22.85	23.22
1202	NYSE	CTRE	Thu, Mar 7, 2019	22.78	23.22	22.73	22.86
1201	NYSE	CTRE	Wed, Mar 6, 2019	22.66	22.81	22.49	22.72
1200	NYSE	CTRE	Tue, Mar 5, 2019	22.34	22.72	22.27	22.65
1199	NYSE	CTRE	Mon, Mar 4, 2019	22.34	22.51	22.09	22.40
1198	NYSE	CTRE	Fri, Mar 1, 2019	22.43	22.48	21.97	22.33
1197	NYSE	CTRE	Thu, Feb 28, 2019	22.37	22.75	22.33	22.34
1196	NYSE	CTRE	Wed, Feb 27, 2019	22.59	22.62	22.16	22.47
1195	NYSE	CTRE	Tue, Feb 26, 2019	22.78	22.86	22.55	22.69
1194	NYSE	CTRE	Mon, Feb 25, 2019	22.91	23.02	22.48	22.67
1193	NYSE	CTRE	Fri, Feb 22, 2019	22.85	23.21	22.80	22.84
1192	NYSE	CTRE	Thu, Feb 21, 2019	22.52	22.85	22.40	22.79
1191	NYSE	CTRE	Wed, Feb 20, 2019	22.54	22.69	22.29	22.60
1190	NYSE	CTRE	Tue, Feb 19, 2019	22.49	22.85	22.35	22.56
1189	NYSE	CTRE	Fri, Feb 15, 2019	22.21	22.45	22.01	22.42
1188	NYSE	CTRE	Thu, Feb 14, 2019	22.46	22.87	21.94	22.16
1187	NYSE	CTRE	Wed, Feb 13, 2019	21.80	22.07	21.52	22.03
1186	NYSE	CTRE	Tue, Feb 12, 2019	22.65	22.66	21.72	21.85
1185	NYSE	CTRE	Mon, Feb 11, 2019	22.21	22.66	22.10	22.63
1184	NYSE	CTRE	Fri, Feb 8, 2019	22.21	22.41	21.99	22.18
1183	NYSE	CTRE	Thu, Feb 7, 2019	21.93	22.45	21.75	22.33
1182	NYSE	CTRE	Wed, Feb 6, 2019	22.00	22.00	21.70	21.85
1181	NYSE	CTRE	Tue, Feb 5, 2019	22.04	22.08	21.75	22.00
1180	NYSE	CTRE	Mon, Feb 4, 2019	21.79	22.07	21.54	22.03
1179	NYSE	CTRE	Fri, Feb 1, 2019	21.96	22.13	21.54	21.72
1178	NYSE	CTRE	Thu, Jan 31, 2019	21.92	21.99	21.67	21.98
1177	NYSE	CTRE	Wed, Jan 30, 2019	21.69	22.21	21.58	21.92
1176	NYSE	CTRE	Tue, Jan 29, 2019	21.35	21.75	21.35	21.68
1175	NYSE	CTRE	Mon, Jan 28, 2019	21.13	21.47	21.05	21.38
1174	NYSE	CTRE	Fri, Jan 25, 2019	20.77	21.16	20.75	21.15
1173	NYSE	CTRE	Thu, Jan 24, 2019	20.63	20.89	20.41	20.74
1172	NYSE	CTRE	Wed, Jan 23, 2019	20.10	20.58	20.02	20.57
1171	NYSE	CTRE	Tue, Jan 22, 2019	20.24	20.28	19.88	20.07
1170	NYSE	CTRE	Fri, Jan 18, 2019	20.70	20.70	20.15	20.22
1169	NYSE	CTRE	Thu, Jan 17, 2019	20.43	20.72	20.39	20.66
1168	NYSE	CTRE	Wed, Jan 16, 2019	20.32	20.59	20.32	20.53
1167	NYSE	CTRE	Tue, Jan 15, 2019	19.99	20.42	19.95	20.33
1166	NYSE	CTRE	Mon, Jan 14, 2019	19.85	20.00	19.71	19.95
1165	NYSE	CTRE	Fri, Jan 11, 2019	19.86	20.10	19.58	19.90
1164	NYSE	CTRE	Thu, Jan 10, 2019	19.30	19.88	19.24	19.75
1163	NYSE	CTRE	Wed, Jan 9, 2019	19.34	19.46	18.92	19.38
1162	NYSE	CTRE	Tue, Jan 8, 2019	18.86	18.99	18.46	18.91
1161	NYSE	CTRE	Mon, Jan 7, 2019	18.45	18.73	18.41	18.49
1160	NYSE	CTRE	Fri, Jan 4, 2019	18.17	18.56	18.09	18.41
1159	NYSE	CTRE	Thu, Jan 3, 2019	17.93	18.42	17.86	18.15
1158	NYSE	CTRE	Wed, Jan 2, 2019	18.28	18.28	17.71	17.89
1157	NYSE	CTRE	Mon, Dec 31, 2018	18.57	18.57	18.09	18.46
1156	NYSE	CTRE	Fri, Dec 28, 2018	18.41	18.56	18.06	18.49
1155	NYSE	CTRE	Thu, Dec 27, 2018	18.51	18.64	17.85	18.45
1154	NYSE	CTRE	Wed, Dec 26, 2018	18.07	18.71	17.75	18.68
1153	NYSE	CTRE	Mon, Dec 24, 2018	18.72	18.92	18.05	18.05
1152	NYSE	CTRE	Fri, Dec 21, 2018	19.38	19.70	18.63	18.69
1151	NYSE	CTRE	Thu, Dec 20, 2018	19.30	19.65	19.13	19.35
1150	NYSE	CTRE	Wed, Dec 19, 2018	20.03	20.30	19.51	19.56
1149	NYSE	CTRE	Tue, Dec 18, 2018	19.79	20.25	19.79	20.00
1148	NYSE	CTRE	Mon, Dec 17, 2018	20.44	20.60	19.62	19.72
1147	NYSE	CTRE	Fri, Dec 14, 2018	20.16	20.52	20.12	20.44
1146	NYSE	CTRE	Thu, Dec 13, 2018	19.89	20.36	19.85	20.27
1145	NYSE	CTRE	Wed, Dec 12, 2018	20.19	20.34	19.77	19.85
1144	NYSE	CTRE	Tue, Dec 11, 2018	20.29	20.56	20.13	20.15
1143	NYSE	CTRE	Mon, Dec 10, 2018	20.31	20.38	20.04	20.25
1142	NYSE	CTRE	Fri, Dec 7, 2018	20.10	20.26	19.96	20.16
1141	NYSE	CTRE	Thu, Dec 6, 2018	19.68	20.22	19.36	20.20
1140	NYSE	CTRE	Tue, Dec 4, 2018	20.53	20.65	19.73	19.81
1139	NYSE	CTRE	Mon, Dec 3, 2018	20.20	20.37	19.91	20.35
1138	NYSE	CTRE	Fri, Nov 30, 2018	19.96	20.17	19.80	20.02
1137	NYSE	CTRE	Thu, Nov 29, 2018	19.59	20.00	19.55	19.88
1136	NYSE	CTRE	Wed, Nov 28, 2018	19.40	19.49	19.23	19.41
1135	NYSE	CTRE	Tue, Nov 27, 2018	19.28	19.45	19.19	19.35
1134	NYSE	CTRE	Mon, Nov 26, 2018	19.57	19.58	19.18	19.26
1133	NYSE	CTRE	Fri, Nov 23, 2018	19.04	19.57	18.85	19.49
1132	NYSE	CTRE	Wed, Nov 21, 2018	19.26	19.36	19.09	19.09
1131	NYSE	CTRE	Tue, Nov 20, 2018	19.27	19.54	19.18	19.26
1130	NYSE	CTRE	Mon, Nov 19, 2018	19.43	19.66	19.11	19.31
1129	NYSE	CTRE	Fri, Nov 16, 2018	18.81	19.42	18.81	19.41
1128	NYSE	CTRE	Thu, Nov 15, 2018	19.25	19.25	18.68	18.98
1127	NYSE	CTRE	Wed, Nov 14, 2018	19.36	19.48	19.17	19.28
1126	NYSE	CTRE	Tue, Nov 13, 2018	19.50	19.75	19.06	19.19
1125	NYSE	CTRE	Mon, Nov 12, 2018	19.42	19.86	19.39	19.53
1124	NYSE	CTRE	Fri, Nov 9, 2018	19.60	19.68	19.26	19.38
1123	NYSE	CTRE	Thu, Nov 8, 2018	19.32	19.68	19.24	19.66
1122	NYSE	CTRE	Wed, Nov 7, 2018	19.15	19.32	18.92	19.30
1121	NYSE	CTRE	Tue, Nov 6, 2018	18.70	19.09	18.11	18.96
1120	NYSE	CTRE	Mon, Nov 5, 2018	17.64	18.24	17.64	18.04
1119	NYSE	CTRE	Fri, Nov 2, 2018	17.90	17.94	17.34	17.54
1118	NYSE	CTRE	Thu, Nov 1, 2018	17.65	17.92	17.49	17.90
1117	NYSE	CTRE	Wed, Oct 31, 2018	18.09	18.09	17.63	17.66
1116	NYSE	CTRE	Tue, Oct 30, 2018	17.89	18.38	17.82	18.08
1115	NYSE	CTRE	Mon, Oct 29, 2018	17.92	18.17	17.72	17.90
1114	NYSE	CTRE	Fri, Oct 26, 2018	17.74	17.76	17.12	17.74
1113	NYSE	CTRE	Thu, Oct 25, 2018	17.56	17.88	17.17	17.81
1112	NYSE	CTRE	Wed, Oct 24, 2018	17.34	17.61	17.28	17.55
1111	NYSE	CTRE	Tue, Oct 23, 2018	17.13	17.40	16.95	17.21
1110	NYSE	CTRE	Mon, Oct 22, 2018	17.40	17.81	17.20	17.22
1109	NYSE	CTRE	Fri, Oct 19, 2018	17.28	17.41	17.20	17.39
1108	NYSE	CTRE	Thu, Oct 18, 2018	17.29	17.54	17.25	17.30
1107	NYSE	CTRE	Wed, Oct 17, 2018	17.42	17.48	17.18	17.31
1106	NYSE	CTRE	Tue, Oct 16, 2018	17.03	17.51	16.89	17.45
1105	NYSE	CTRE	Mon, Oct 15, 2018	16.82	17.15	16.81	16.99
1104	NYSE	CTRE	Fri, Oct 12, 2018	17.15	17.15	16.69	16.80
1103	NYSE	CTRE	Thu, Oct 11, 2018	17.53	17.58	16.89	16.97
1102	NYSE	CTRE	Wed, Oct 10, 2018	17.50	17.97	17.50	17.53
1101	NYSE	CTRE	Tue, Oct 9, 2018	17.35	17.66	17.33	17.60
1100	NYSE	CTRE	Mon, Oct 8, 2018	17.17	17.50	17.17	17.38
1099	NYSE	CTRE	Fri, Oct 5, 2018	17.04	17.22	16.95	17.14
1098	NYSE	CTRE	Thu, Oct 4, 2018	17.03	17.12	16.83	17.01
1097	NYSE	CTRE	Wed, Oct 3, 2018	17.34	17.45	17.04	17.12
1096	NYSE	CTRE	Tue, Oct 2, 2018	17.42	17.57	17.24	17.35
1095	NYSE	CTRE	Mon, Oct 1, 2018	17.70	17.88	17.37	17.40
1094	NYSE	CTRE	Fri, Sep 28, 2018	17.26	17.71	17.26	17.71
1093	NYSE	CTRE	Thu, Sep 27, 2018	17.01	17.28	16.97	17.27
1092	NYSE	CTRE	Wed, Sep 26, 2018	17.35	17.44	17.07	17.10
1091	NYSE	CTRE	Tue, Sep 25, 2018	17.52	17.64	17.41	17.42
1090	NYSE	CTRE	Mon, Sep 24, 2018	17.91	17.97	17.36	17.45
1089	NYSE	CTRE	Fri, Sep 21, 2018	17.99	18.06	17.83	17.93
1088	NYSE	CTRE	Thu, Sep 20, 2018	17.84	18.03	17.65	17.99
1087	NYSE	CTRE	Wed, Sep 19, 2018	18.15	18.17	17.77	17.80
1086	NYSE	CTRE	Tue, Sep 18, 2018	18.29	18.42	18.05	18.15
1085	NYSE	CTRE	Mon, Sep 17, 2018	18.16	18.31	18.01	18.29
1084	NYSE	CTRE	Fri, Sep 14, 2018	18.22	18.31	18.02	18.22
1083	NYSE	CTRE	Thu, Sep 13, 2018	18.18	18.39	18.12	18.36
1082	NYSE	CTRE	Wed, Sep 12, 2018	18.02	18.27	17.99	18.16
1081	NYSE	CTRE	Tue, Sep 11, 2018	17.98	18.06	17.79	18.00
1080	NYSE	CTRE	Mon, Sep 10, 2018	17.97	18.14	17.95	17.98
1079	NYSE	CTRE	Fri, Sep 7, 2018	18.17	18.17	17.80	17.92
1078	NYSE	CTRE	Thu, Sep 6, 2018	18.15	18.29	18.14	18.22
1077	NYSE	CTRE	Wed, Sep 5, 2018	18.10	18.21	17.99	18.14
1076	NYSE	CTRE	Tue, Sep 4, 2018	18.44	18.49	18.10	18.14
1075	NYSE	CTRE	Fri, Aug 31, 2018	18.44	18.55	18.37	18.45
1074	NYSE	CTRE	Thu, Aug 30, 2018	18.44	18.53	18.31	18.45
1073	NYSE	CTRE	Wed, Aug 29, 2018	18.52	18.59	18.35	18.44
1072	NYSE	CTRE	Tue, Aug 28, 2018	18.32	18.52	18.20	18.50
1071	NYSE	CTRE	Mon, Aug 27, 2018	18.40	18.47	18.23	18.29
1070	NYSE	CTRE	Fri, Aug 24, 2018	18.26	18.41	18.16	18.38
1069	NYSE	CTRE	Thu, Aug 23, 2018	18.34	18.45	18.25	18.30
1068	NYSE	CTRE	Wed, Aug 22, 2018	18.40	18.49	18.15	18.36
1067	NYSE	CTRE	Tue, Aug 21, 2018	18.22	18.51	18.14	18.43
1066	NYSE	CTRE	Mon, Aug 20, 2018	18.23	18.32	18.05	18.15
1065	NYSE	CTRE	Fri, Aug 17, 2018	18.04	18.18	17.97	18.12
1064	NYSE	CTRE	Thu, Aug 16, 2018	17.91	18.14	17.81	18.09
1063	NYSE	CTRE	Wed, Aug 15, 2018	17.83	17.98	17.65	17.92
1062	NYSE	CTRE	Tue, Aug 14, 2018	17.49	18.01	17.49	17.86
1061	NYSE	CTRE	Mon, Aug 13, 2018	17.46	17.54	17.31	17.50
1060	NYSE	CTRE	Fri, Aug 10, 2018	17.63	17.79	17.36	17.38
1059	NYSE	CTRE	Thu, Aug 9, 2018	17.66	17.81	17.64	17.66
1058	NYSE	CTRE	Wed, Aug 8, 2018	17.74	17.77	17.49	17.64
1057	NYSE	CTRE	Tue, Aug 7, 2018	17.88	17.88	17.61	17.72
1056	NYSE	CTRE	Mon, Aug 6, 2018	17.65	17.97	17.55	17.86
1055	NYSE	CTRE	Fri, Aug 3, 2018	17.13	17.86	17.05	17.62
1054	NYSE	CTRE	Thu, Aug 2, 2018	17.60	17.60	16.77	17.03
1053	NYSE	CTRE	Wed, Aug 1, 2018	16.83	17.09	16.57	17.06
1052	NYSE	CTRE	Tue, Jul 31, 2018	16.59	16.97	16.59	16.91
1051	NYSE	CTRE	Mon, Jul 30, 2018	16.43	16.67	16.29	16.60
1050	NYSE	CTRE	Fri, Jul 27, 2018	16.87	16.92	16.30	16.46
1049	NYSE	CTRE	Thu, Jul 26, 2018	16.81	17.06	16.81	16.84
1048	NYSE	CTRE	Wed, Jul 25, 2018	16.69	16.96	16.69	16.81
1047	NYSE	CTRE	Tue, Jul 24, 2018	16.96	16.96	16.66	16.70
1046	NYSE	CTRE	Mon, Jul 23, 2018	17.00	17.02	16.77	16.91
1045	NYSE	CTRE	Fri, Jul 20, 2018	17.23	17.31	16.88	17.00
1044	NYSE	CTRE	Thu, Jul 19, 2018	16.84	17.40	16.79	17.30
1043	NYSE	CTRE	Wed, Jul 18, 2018	16.82	16.89	16.64	16.88
1042	NYSE	CTRE	Tue, Jul 17, 2018	16.99	17.09	16.85	16.87
1041	NYSE	CTRE	Mon, Jul 16, 2018	16.86	17.01	16.70	16.93
1040	NYSE	CTRE	Fri, Jul 13, 2018	17.15	17.25	16.88	16.90
1039	NYSE	CTRE	Thu, Jul 12, 2018	17.25	17.34	17.02	17.12
1038	NYSE	CTRE	Wed, Jul 11, 2018	17.15	17.42	17.12	17.28
1037	NYSE	CTRE	Tue, Jul 10, 2018	17.09	17.26	17.05	17.16
1036	NYSE	CTRE	Mon, Jul 9, 2018	17.27	17.28	16.94	17.13
1035	NYSE	CTRE	Fri, Jul 6, 2018	17.36	17.49	17.22	17.28
1034	NYSE	CTRE	Thu, Jul 5, 2018	17.19	17.29	17.05	17.29
1033	NYSE	CTRE	Tue, Jul 3, 2018	17.00	17.22	16.91	17.12
1032	NYSE	CTRE	Mon, Jul 2, 2018	16.69	17.02	16.65	17.02
1031	NYSE	CTRE	Fri, Jun 29, 2018	16.88	16.95	16.68	16.69
1030	NYSE	CTRE	Thu, Jun 28, 2018	16.74	16.99	16.72	16.88
1029	NYSE	CTRE	Wed, Jun 27, 2018	17.04	17.13	16.91	16.95
1028	NYSE	CTRE	Tue, Jun 26, 2018	17.13	17.13	16.85	17.01
1027	NYSE	CTRE	Mon, Jun 25, 2018	17.07	17.25	16.81	17.07
1026	NYSE	CTRE	Fri, Jun 22, 2018	16.85	17.04	16.68	16.95
1025	NYSE	CTRE	Thu, Jun 21, 2018	16.87	16.89	16.69	16.77
1024	NYSE	CTRE	Wed, Jun 20, 2018	16.57	16.93	16.57	16.83
1023	NYSE	CTRE	Tue, Jun 19, 2018	16.78	16.88	16.57	16.58
1022	NYSE	CTRE	Mon, Jun 18, 2018	16.74	16.80	16.57	16.79
1021	NYSE	CTRE	Fri, Jun 15, 2018	16.65	17.00	16.65	16.83
1020	NYSE	CTRE	Thu, Jun 14, 2018	16.42	16.79	16.37	16.68
1019	NYSE	CTRE	Wed, Jun 13, 2018	16.77	16.91	16.33	16.38
1018	NYSE	CTRE	Tue, Jun 12, 2018	16.59	16.86	16.52	16.77
1017	NYSE	CTRE	Mon, Jun 11, 2018	16.58	16.66	16.53	16.58
1016	NYSE	CTRE	Fri, Jun 8, 2018	16.64	16.77	16.51	16.68
1015	NYSE	CTRE	Thu, Jun 7, 2018	16.71	16.79	16.59	16.64
1014	NYSE	CTRE	Wed, Jun 6, 2018	16.60	16.72	16.50	16.69
1013	NYSE	CTRE	Tue, Jun 5, 2018	16.85	16.88	16.61	16.65
1012	NYSE	CTRE	Mon, Jun 4, 2018	16.60	16.87	16.47	16.85
1011	NYSE	CTRE	Fri, Jun 1, 2018	16.49	16.62	16.34	16.57
1010	NYSE	CTRE	Thu, May 31, 2018	16.55	16.58	16.43	16.49
1009	NYSE	CTRE	Wed, May 30, 2018	16.22	16.50	16.09	16.44
1008	NYSE	CTRE	Tue, May 29, 2018	15.98	16.27	15.90	16.20
1007	NYSE	CTRE	Fri, May 25, 2018	15.89	16.07	15.80	16.01
1006	NYSE	CTRE	Thu, May 24, 2018	15.91	15.99	15.80	15.93
1005	NYSE	CTRE	Wed, May 23, 2018	15.52	15.88	15.46	15.85
1004	NYSE	CTRE	Tue, May 22, 2018	15.44	15.66	15.27	15.49
1003	NYSE	CTRE	Mon, May 21, 2018	15.31	15.58	15.12	15.46
1002	NYSE	CTRE	Fri, May 18, 2018	15.29	15.38	15.22	15.26
1001	NYSE	CTRE	Thu, May 17, 2018	15.19	15.31	15.08	15.19
1000	NYSE	CTRE	Wed, May 16, 2018	15.06	15.37	15.03	15.27
999	NYSE	CTRE	Tue, May 15, 2018	15.05	15.33	14.85	15.01
998	NYSE	CTRE	Mon, May 14, 2018	15.13	15.33	15.01	15.12
997	NYSE	CTRE	Fri, May 11, 2018	15.34	15.42	15.01	15.08
996	NYSE	CTRE	Thu, May 10, 2018	15.26	15.55	15.16	15.31
995	NYSE	CTRE	Wed, May 9, 2018	14.50	15.31	14.42	15.16
994	NYSE	CTRE	Tue, May 8, 2018	14.04	14.16	13.90	14.01
993	NYSE	CTRE	Mon, May 7, 2018	13.76	14.11	13.73	14.09
992	NYSE	CTRE	Fri, May 4, 2018	13.60	13.85	13.60	13.73
991	NYSE	CTRE	Thu, May 3, 2018	13.50	13.65	13.30	13.60
990	NYSE	CTRE	Wed, May 2, 2018	13.54	13.61	13.28	13.48
989	NYSE	CTRE	Tue, May 1, 2018	13.24	13.67	13.24	13.60
988	NYSE	CTRE	Mon, Apr 30, 2018	13.27	13.31	13.12	13.21
987	NYSE	CTRE	Fri, Apr 27, 2018	13.00	13.32	12.96	13.26
986	NYSE	CTRE	Thu, Apr 26, 2018	12.95	13.06	12.89	12.97
985	NYSE	CTRE	Wed, Apr 25, 2018	12.87	12.95	12.77	12.91
984	NYSE	CTRE	Tue, Apr 24, 2018	12.87	12.97	12.80	12.88
983	NYSE	CTRE	Mon, Apr 23, 2018	12.96	12.98	12.73	12.87
982	NYSE	CTRE	Fri, Apr 20, 2018	13.19	13.23	12.91	12.93
981	NYSE	CTRE	Thu, Apr 19, 2018	13.44	13.44	13.12	13.21
980	NYSE	CTRE	Wed, Apr 18, 2018	13.64	13.70	13.46	13.47
979	NYSE	CTRE	Tue, Apr 17, 2018	13.44	13.69	13.38	13.61
978	NYSE	CTRE	Mon, Apr 16, 2018	13.21	13.49	13.18	13.41
977	NYSE	CTRE	Fri, Apr 13, 2018	13.16	13.53	12.97	13.24
976	NYSE	CTRE	Thu, Apr 12, 2018	13.40	13.40	13.11	13.12
975	NYSE	CTRE	Wed, Apr 11, 2018	13.37	13.55	13.34	13.39
974	NYSE	CTRE	Tue, Apr 10, 2018	13.54	13.54	13.28	13.37
973	NYSE	CTRE	Mon, Apr 9, 2018	13.67	13.67	13.42	13.43
972	NYSE	CTRE	Fri, Apr 6, 2018	13.51	13.74	13.43	13.63
971	NYSE	CTRE	Thu, Apr 5, 2018	13.64	13.64	13.40	13.52
970	NYSE	CTRE	Wed, Apr 4, 2018	13.08	13.71	13.05	13.57
969	NYSE	CTRE	Tue, Apr 3, 2018	13.19	13.36	13.01	13.15
968	NYSE	CTRE	Mon, Apr 2, 2018	13.42	13.84	13.07	13.16
967	NYSE	CTRE	Thu, Mar 29, 2018	13.56	13.76	13.34	13.40
966	NYSE	CTRE	Wed, Mar 28, 2018	13.20	13.59	13.13	13.47
965	NYSE	CTRE	Tue, Mar 27, 2018	13.41	13.59	13.19	13.34
964	NYSE	CTRE	Mon, Mar 26, 2018	13.63	13.81	13.27	13.44
963	NYSE	CTRE	Fri, Mar 23, 2018	13.85	13.87	13.46	13.46
962	NYSE	CTRE	Thu, Mar 22, 2018	13.73	14.15	13.73	13.80
961	NYSE	CTRE	Wed, Mar 21, 2018	14.08	14.17	13.80	13.81
960	NYSE	CTRE	Tue, Mar 20, 2018	14.16	14.30	14.07	14.14
959	NYSE	CTRE	Mon, Mar 19, 2018	14.17	14.22	13.96	14.20
958	NYSE	CTRE	Fri, Mar 16, 2018	14.02	14.26	13.88	14.24
957	NYSE	CTRE	Thu, Mar 15, 2018	13.93	14.02	13.77	14.01
956	NYSE	CTRE	Wed, Mar 14, 2018	14.08	14.17	13.86	13.89
955	NYSE	CTRE	Tue, Mar 13, 2018	14.07	14.29	13.91	13.99
954	NYSE	CTRE	Mon, Mar 12, 2018	13.66	14.04	13.62	14.03
953	NYSE	CTRE	Fri, Mar 9, 2018	13.79	13.79	13.48	13.69
952	NYSE	CTRE	Thu, Mar 8, 2018	13.90	13.90	13.67	13.75
951	NYSE	CTRE	Wed, Mar 7, 2018	13.28	13.89	13.26	13.87
950	NYSE	CTRE	Tue, Mar 6, 2018	13.53	13.55	13.30	13.43
949	NYSE	CTRE	Mon, Mar 5, 2018	13.20	13.50	13.04	13.45
948	NYSE	CTRE	Fri, Mar 2, 2018	13.30	13.30	12.96	13.21
947	NYSE	CTRE	Thu, Mar 1, 2018	13.28	13.58	13.18	13.40
946	NYSE	CTRE	Wed, Feb 28, 2018	14.30	14.45	13.18	13.25
945	NYSE	CTRE	Tue, Feb 27, 2018	14.51	14.71	14.29	14.29
944	NYSE	CTRE	Mon, Feb 26, 2018	14.95	14.95	14.51	14.62
943	NYSE	CTRE	Fri, Feb 23, 2018	14.80	14.94	14.67	14.90
942	NYSE	CTRE	Thu, Feb 22, 2018	15.04	15.09	14.79	14.80
941	NYSE	CTRE	Wed, Feb 21, 2018	14.77	15.05	14.68	14.85
940	NYSE	CTRE	Tue, Feb 20, 2018	15.09	15.19	14.72	14.77
939	NYSE	CTRE	Fri, Feb 16, 2018	15.01	15.29	14.94	15.19
938	NYSE	CTRE	Thu, Feb 15, 2018	14.87	15.14	14.75	14.97
937	NYSE	CTRE	Wed, Feb 14, 2018	14.80	14.85	14.60	14.76
936	NYSE	CTRE	Tue, Feb 13, 2018	14.68	14.97	14.60	14.96
935	NYSE	CTRE	Mon, Feb 12, 2018	15.05	15.05	14.30	14.76
934	NYSE	CTRE	Fri, Feb 9, 2018	14.82	15.18	14.72	15.04
933	NYSE	CTRE	Thu, Feb 8, 2018	15.05	15.18	14.70	14.70
932	NYSE	CTRE	Wed, Feb 7, 2018	15.15	15.34	14.99	15.07
931	NYSE	CTRE	Tue, Feb 6, 2018	14.97	15.30	14.82	15.13
930	NYSE	CTRE	Mon, Feb 5, 2018	15.35	15.52	15.06	15.14
929	NYSE	CTRE	Fri, Feb 2, 2018	15.31	15.50	15.05	15.37
928	NYSE	CTRE	Thu, Feb 1, 2018	15.88	15.95	15.32	15.35
927	NYSE	CTRE	Wed, Jan 31, 2018	15.49	15.90	15.40	15.89
926	NYSE	CTRE	Tue, Jan 30, 2018	15.58	15.69	15.37	15.40
925	NYSE	CTRE	Mon, Jan 29, 2018	15.67	15.71	15.45	15.62
924	NYSE	CTRE	Fri, Jan 26, 2018	15.87	15.87	15.62	15.75
923	NYSE	CTRE	Thu, Jan 25, 2018	15.71	15.90	15.69	15.78
922	NYSE	CTRE	Wed, Jan 24, 2018	15.73	15.85	15.56	15.67
921	NYSE	CTRE	Tue, Jan 23, 2018	15.48	15.74	15.44	15.71
920	NYSE	CTRE	Mon, Jan 22, 2018	15.55	15.56	15.36	15.52
919	NYSE	CTRE	Fri, Jan 19, 2018	15.32	15.55	15.32	15.53
918	NYSE	CTRE	Thu, Jan 18, 2018	15.65	15.71	15.31	15.35
917	NYSE	CTRE	Wed, Jan 17, 2018	15.47	15.65	15.45	15.60
916	NYSE	CTRE	Tue, Jan 16, 2018	15.50	15.69	15.40	15.42
915	NYSE	CTRE	Fri, Jan 12, 2018	15.65	15.74	15.39	15.43
914	NYSE	CTRE	Thu, Jan 11, 2018	15.87	15.93	15.65	15.69
913	NYSE	CTRE	Wed, Jan 10, 2018	15.94	16.05	15.68	15.87
912	NYSE	CTRE	Tue, Jan 9, 2018	16.26	16.26	15.96	16.09
911	NYSE	CTRE	Mon, Jan 8, 2018	16.23	16.36	16.07	16.27
910	NYSE	CTRE	Fri, Jan 5, 2018	16.25	16.46	16.16	16.25
909	NYSE	CTRE	Thu, Jan 4, 2018	16.55	16.57	16.12	16.20
908	NYSE	CTRE	Wed, Jan 3, 2018	16.91	17.01	16.50	16.57
907	NYSE	CTRE	Tue, Jan 2, 2018	16.81	17.16	16.70	16.93
906	NYSE	CTRE	Fri, Dec 29, 2017	16.83	16.93	16.74	16.76
905	NYSE	CTRE	Thu, Dec 28, 2017	16.69	16.85	16.59	16.81
904	NYSE	CTRE	Wed, Dec 27, 2017	17.02	17.11	16.77	16.79
903	NYSE	CTRE	Tue, Dec 26, 2017	16.98	17.13	16.87	16.99
902	NYSE	CTRE	Fri, Dec 22, 2017	17.03	17.15	16.87	16.99
901	NYSE	CTRE	Thu, Dec 21, 2017	17.41	17.42	16.93	16.97
900	NYSE	CTRE	Wed, Dec 20, 2017	17.66	17.74	17.32	17.33
899	NYSE	CTRE	Tue, Dec 19, 2017	18.27	18.43	17.63	17.69
898	NYSE	CTRE	Mon, Dec 18, 2017	17.85	18.25	17.79	17.89
897	NYSE	CTRE	Fri, Dec 15, 2017	17.64	17.84	17.53	17.73
896	NYSE	CTRE	Thu, Dec 14, 2017	17.77	17.84	17.62	17.65
895	NYSE	CTRE	Wed, Dec 13, 2017	17.61	17.88	17.61	17.76
894	NYSE	CTRE	Tue, Dec 12, 2017	17.64	17.82	17.55	17.61
893	NYSE	CTRE	Mon, Dec 11, 2017	17.69	17.76	17.59	17.63
892	NYSE	CTRE	Fri, Dec 8, 2017	17.74	17.85	17.63	17.70
891	NYSE	CTRE	Thu, Dec 7, 2017	17.70	17.87	17.60	17.73
890	NYSE	CTRE	Wed, Dec 6, 2017	17.81	17.81	17.60	17.69
889	NYSE	CTRE	Tue, Dec 5, 2017	17.79	18.00	17.70	17.75
888	NYSE	CTRE	Mon, Dec 4, 2017	18.12	18.19	17.76	17.83
887	NYSE	CTRE	Fri, Dec 1, 2017	18.23	18.23	17.72	18.05
886	NYSE	CTRE	Thu, Nov 30, 2017	18.52	18.56	18.15	18.22
885	NYSE	CTRE	Wed, Nov 29, 2017	18.62	18.71	18.40	18.43
884	NYSE	CTRE	Tue, Nov 28, 2017	18.62	18.77	18.46	18.66
883	NYSE	CTRE	Mon, Nov 27, 2017	18.75	18.90	18.58	18.64
882	NYSE	CTRE	Fri, Nov 24, 2017	18.77	18.85	18.65	18.70
881	NYSE	CTRE	Wed, Nov 22, 2017	18.80	18.98	18.64	18.76
880	NYSE	CTRE	Tue, Nov 21, 2017	18.64	18.88	18.48	18.87
879	NYSE	CTRE	Mon, Nov 20, 2017	18.62	18.69	18.49	18.55
878	NYSE	CTRE	Fri, Nov 17, 2017	18.60	18.80	18.57	18.64
877	NYSE	CTRE	Thu, Nov 16, 2017	18.48	18.88	18.43	18.68
876	NYSE	CTRE	Wed, Nov 15, 2017	18.67	18.67	18.41	18.48
875	NYSE	CTRE	Tue, Nov 14, 2017	18.68	18.81	18.63	18.68
874	NYSE	CTRE	Mon, Nov 13, 2017	18.75	18.86	18.61	18.70
873	NYSE	CTRE	Fri, Nov 10, 2017	18.61	18.83	18.59	18.65
872	NYSE	CTRE	Thu, Nov 9, 2017	19.21	19.34	18.53	18.77
871	NYSE	CTRE	Wed, Nov 8, 2017	19.51	19.71	19.34	19.51
870	NYSE	CTRE	Tue, Nov 7, 2017	19.61	19.76	19.35	19.63
869	NYSE	CTRE	Mon, Nov 6, 2017	19.38	19.68	19.38	19.55
868	NYSE	CTRE	Fri, Nov 3, 2017	19.17	19.42	18.97	19.36
867	NYSE	CTRE	Thu, Nov 2, 2017	19.01	19.42	18.95	19.21
866	NYSE	CTRE	Wed, Nov 1, 2017	18.93	19.18	18.82	19.11
865	NYSE	CTRE	Tue, Oct 31, 2017	19.11	19.11	18.56	18.90
864	NYSE	CTRE	Mon, Oct 30, 2017	19.28	19.31	18.99	19.10
863	NYSE	CTRE	Fri, Oct 27, 2017	19.02	19.47	18.89	19.31
862	NYSE	CTRE	Thu, Oct 26, 2017	18.92	19.00	18.80	18.95
861	NYSE	CTRE	Wed, Oct 25, 2017	18.76	19.00	18.63	18.89
860	NYSE	CTRE	Tue, Oct 24, 2017	19.12	19.17	18.79	18.79
859	NYSE	CTRE	Mon, Oct 23, 2017	19.21	19.25	19.09	19.11
858	NYSE	CTRE	Fri, Oct 20, 2017	19.34	19.39	19.16	19.29
857	NYSE	CTRE	Thu, Oct 19, 2017	19.42	19.47	19.14	19.23
856	NYSE	CTRE	Wed, Oct 18, 2017	19.17	19.47	19.11	19.46
855	NYSE	CTRE	Tue, Oct 17, 2017	19.03	19.17	18.99	19.16
854	NYSE	CTRE	Mon, Oct 16, 2017	18.96	19.07	18.89	19.05
853	NYSE	CTRE	Fri, Oct 13, 2017	19.04	19.13	18.81	19.04
852	NYSE	CTRE	Thu, Oct 12, 2017	18.76	18.95	18.70	18.94
851	NYSE	CTRE	Wed, Oct 11, 2017	18.92	18.99	18.76	18.77
850	NYSE	CTRE	Tue, Oct 10, 2017	18.92	18.99	18.68	18.87
849	NYSE	CTRE	Mon, Oct 9, 2017	18.73	19.01	18.73	18.89
848	NYSE	CTRE	Fri, Oct 6, 2017	18.95	19.40	18.68	18.73
847	NYSE	CTRE	Thu, Oct 5, 2017	19.28	19.28	18.94	18.97
846	NYSE	CTRE	Wed, Oct 4, 2017	19.46	19.55	19.11	19.18
845	NYSE	CTRE	Tue, Oct 3, 2017	19.35	19.51	19.19	19.50
844	NYSE	CTRE	Mon, Oct 2, 2017	19.15	19.32	18.99	19.30
843	NYSE	CTRE	Fri, Sep 29, 2017	19.02	19.10	18.77	19.04
842	NYSE	CTRE	Thu, Sep 28, 2017	18.76	18.95	18.66	18.95
841	NYSE	CTRE	Wed, Sep 27, 2017	18.84	18.93	18.56	18.89
840	NYSE	CTRE	Tue, Sep 26, 2017	18.98	18.98	18.77	18.82
839	NYSE	CTRE	Mon, Sep 25, 2017	18.71	19.08	18.70	18.93
838	NYSE	CTRE	Fri, Sep 22, 2017	19.15	19.15	18.77	18.84
837	NYSE	CTRE	Thu, Sep 21, 2017	19.09	19.22	18.98	19.03
836	NYSE	CTRE	Wed, Sep 20, 2017	19.25	19.30	18.93	19.05
835	NYSE	CTRE	Tue, Sep 19, 2017	19.56	19.56	19.11	19.25
834	NYSE	CTRE	Mon, Sep 18, 2017	19.65	19.74	19.44	19.51
833	NYSE	CTRE	Fri, Sep 15, 2017	19.57	19.64	19.33	19.59
832	NYSE	CTRE	Thu, Sep 14, 2017	19.26	19.55	19.12	19.51
831	NYSE	CTRE	Wed, Sep 13, 2017	19.32	19.44	19.17	19.27
830	NYSE	CTRE	Tue, Sep 12, 2017	19.70	19.72	19.26	19.32
829	NYSE	CTRE	Mon, Sep 11, 2017	19.55	19.82	19.48	19.68
828	NYSE	CTRE	Fri, Sep 8, 2017	19.28	19.60	19.23	19.46
827	NYSE	CTRE	Thu, Sep 7, 2017	19.37	19.39	19.08	19.28
826	NYSE	CTRE	Wed, Sep 6, 2017	19.34	19.50	19.23	19.29
825	NYSE	CTRE	Tue, Sep 5, 2017	19.43	19.60	19.27	19.31
824	NYSE	CTRE	Fri, Sep 1, 2017	19.33	19.44	19.25	19.40
823	NYSE	CTRE	Thu, Aug 31, 2017	19.17	19.58	19.16	19.29
822	NYSE	CTRE	Wed, Aug 30, 2017	18.98	19.18	18.94	19.15
821	NYSE	CTRE	Tue, Aug 29, 2017	18.92	19.22	18.91	19.05
820	NYSE	CTRE	Mon, Aug 28, 2017	19.22	19.35	18.79	18.93
819	NYSE	CTRE	Fri, Aug 25, 2017	19.40	19.46	19.00	19.20
818	NYSE	CTRE	Thu, Aug 24, 2017	19.33	19.49	19.16	19.33
817	NYSE	CTRE	Wed, Aug 23, 2017	19.21	19.50	19.11	19.29
816	NYSE	CTRE	Tue, Aug 22, 2017	19.39	19.49	19.03	19.18
815	NYSE	CTRE	Mon, Aug 21, 2017	18.86	19.42	18.84	19.36
814	NYSE	CTRE	Fri, Aug 18, 2017	18.75	18.97	18.67	18.86
813	NYSE	CTRE	Thu, Aug 17, 2017	18.90	19.02	18.80	18.87
812	NYSE	CTRE	Wed, Aug 16, 2017	18.50	19.14	18.50	18.93
811	NYSE	CTRE	Tue, Aug 15, 2017	18.38	18.59	18.26	18.49
810	NYSE	CTRE	Mon, Aug 14, 2017	18.08	18.52	18.07	18.48
809	NYSE	CTRE	Fri, Aug 11, 2017	17.97	18.10	17.81	18.00
808	NYSE	CTRE	Thu, Aug 10, 2017	18.15	18.17	17.94	17.94
807	NYSE	CTRE	Wed, Aug 9, 2017	18.18	18.18	17.97	18.16
806	NYSE	CTRE	Tue, Aug 8, 2017	18.11	18.26	18.07	18.19
805	NYSE	CTRE	Mon, Aug 7, 2017	18.14	18.19	17.95	18.12
804	NYSE	CTRE	Fri, Aug 4, 2017	18.36	18.43	18.02	18.19
803	NYSE	CTRE	Thu, Aug 3, 2017	17.90	18.48	17.81	18.35
802	NYSE	CTRE	Wed, Aug 2, 2017	18.07	18.32	18.00	18.07
801	NYSE	CTRE	Tue, Aug 1, 2017	18.30	18.34	18.00	18.25
800	NYSE	CTRE	Mon, Jul 31, 2017	18.07	18.25	17.93	18.24
799	NYSE	CTRE	Fri, Jul 28, 2017	18.09	18.26	17.90	18.06
798	NYSE	CTRE	Thu, Jul 27, 2017	18.34	18.34	18.08	18.12
797	NYSE	CTRE	Wed, Jul 26, 2017	18.25	18.46	18.21	18.34
796	NYSE	CTRE	Tue, Jul 25, 2017	18.28	18.32	18.16	18.29
795	NYSE	CTRE	Mon, Jul 24, 2017	18.38	18.43	18.21	18.28
794	NYSE	CTRE	Fri, Jul 21, 2017	18.45	18.49	18.22	18.33
793	NYSE	CTRE	Thu, Jul 20, 2017	18.30	18.45	18.20	18.30
792	NYSE	CTRE	Wed, Jul 19, 2017	18.19	18.40	18.11	18.19
791	NYSE	CTRE	Tue, Jul 18, 2017	18.22	18.33	18.10	18.19
790	NYSE	CTRE	Mon, Jul 17, 2017	18.25	18.37	18.15	18.23
789	NYSE	CTRE	Fri, Jul 14, 2017	18.22	18.40	18.19	18.26
788	NYSE	CTRE	Thu, Jul 13, 2017	18.22	18.23	18.02	18.13
787	NYSE	CTRE	Wed, Jul 12, 2017	18.16	18.32	18.10	18.23
786	NYSE	CTRE	Tue, Jul 11, 2017	17.91	18.05	17.88	18.03
785	NYSE	CTRE	Mon, Jul 10, 2017	18.22	18.24	17.91	17.93
784	NYSE	CTRE	Fri, Jul 7, 2017	18.16	18.30	18.11	18.24
783	NYSE	CTRE	Thu, Jul 6, 2017	18.32	18.52	18.10	18.14
782	NYSE	CTRE	Wed, Jul 5, 2017	18.87	18.90	18.50	18.55
781	NYSE	CTRE	Mon, Jul 3, 2017	18.58	18.88	18.54	18.85
780	NYSE	CTRE	Fri, Jun 30, 2017	18.54	18.67	18.39	18.54
779	NYSE	CTRE	Thu, Jun 29, 2017	18.94	19.05	18.42	18.47
778	NYSE	CTRE	Wed, Jun 28, 2017	18.80	19.22	18.73	19.08
777	NYSE	CTRE	Tue, Jun 27, 2017	19.52	19.57	18.93	18.99
776	NYSE	CTRE	Mon, Jun 26, 2017	19.66	19.67	19.39	19.51
775	NYSE	CTRE	Fri, Jun 23, 2017	19.48	19.86	19.46	19.60
774	NYSE	CTRE	Thu, Jun 22, 2017	19.33	19.50	19.24	19.46
773	NYSE	CTRE	Wed, Jun 21, 2017	19.31	19.50	19.21	19.29
772	NYSE	CTRE	Tue, Jun 20, 2017	19.21	19.43	19.14	19.28
771	NYSE	CTRE	Mon, Jun 19, 2017	19.49	19.49	19.22	19.43
770	NYSE	CTRE	Fri, Jun 16, 2017	18.85	19.34	18.80	19.33
769	NYSE	CTRE	Thu, Jun 15, 2017	18.92	19.15	18.86	19.01
768	NYSE	CTRE	Wed, Jun 14, 2017	19.03	19.20	18.92	19.02
767	NYSE	CTRE	Tue, Jun 13, 2017	18.92	18.99	18.73	18.94
766	NYSE	CTRE	Mon, Jun 12, 2017	18.60	18.93	18.50	18.92
765	NYSE	CTRE	Fri, Jun 9, 2017	18.24	18.67	18.19	18.54
764	NYSE	CTRE	Thu, Jun 8, 2017	18.25	18.33	17.99	18.23
763	NYSE	CTRE	Wed, Jun 7, 2017	18.18	18.31	18.05	18.23
762	NYSE	CTRE	Tue, Jun 6, 2017	18.46	18.62	18.17	18.19
761	NYSE	CTRE	Mon, Jun 5, 2017	18.80	18.80	18.31	18.54
760	NYSE	CTRE	Fri, Jun 2, 2017	18.54	18.87	18.54	18.76
759	NYSE	CTRE	Thu, Jun 1, 2017	18.21	18.48	18.02	18.48
758	NYSE	CTRE	Wed, May 31, 2017	18.12	18.35	17.84	18.25
757	NYSE	CTRE	Tue, May 30, 2017	18.31	18.33	18.06	18.10
756	NYSE	CTRE	Fri, May 26, 2017	18.33	18.45	18.14	18.35
755	NYSE	CTRE	Thu, May 25, 2017	18.44	18.53	18.29	18.36
754	NYSE	CTRE	Wed, May 24, 2017	18.43	18.76	18.37	18.46
753	NYSE	CTRE	Tue, May 23, 2017	18.49	18.56	18.40	18.47
752	NYSE	CTRE	Mon, May 22, 2017	18.48	18.55	18.27	18.42
751	NYSE	CTRE	Fri, May 19, 2017	18.46	18.66	18.34	18.44
750	NYSE	CTRE	Thu, May 18, 2017	18.18	18.54	18.06	18.46
749	NYSE	CTRE	Wed, May 17, 2017	17.93	18.45	17.86	18.25
748	NYSE	CTRE	Tue, May 16, 2017	18.07	18.10	17.79	18.05
747	NYSE	CTRE	Mon, May 15, 2017	17.80	18.06	17.74	17.87
746	NYSE	CTRE	Fri, May 12, 2017	17.67	17.95	17.49	17.82
745	NYSE	CTRE	Thu, May 11, 2017	17.34	17.77	17.21	17.70
744	NYSE	CTRE	Wed, May 10, 2017	17.10	17.56	17.05	17.39
743	NYSE	CTRE	Tue, May 9, 2017	17.15	17.19	16.86	17.10
742	NYSE	CTRE	Mon, May 8, 2017	17.03	17.26	16.99	17.14
741	NYSE	CTRE	Fri, May 5, 2017	16.60	17.06	16.60	16.98
740	NYSE	CTRE	Thu, May 4, 2017	16.56	16.67	16.26	16.58
739	NYSE	CTRE	Wed, May 3, 2017	16.00	16.94	15.25	16.59
738	NYSE	CTRE	Tue, May 2, 2017	17.13	17.22	16.75	16.84
737	NYSE	CTRE	Mon, May 1, 2017	16.68	17.14	16.65	17.11
736	NYSE	CTRE	Fri, Apr 28, 2017	17.81	17.83	16.99	17.02
735	NYSE	CTRE	Thu, Apr 27, 2017	17.84	17.91	17.81	17.88
734	NYSE	CTRE	Wed, Apr 26, 2017	17.77	17.88	17.65	17.81
733	NYSE	CTRE	Tue, Apr 25, 2017	17.63	17.87	17.63	17.77
732	NYSE	CTRE	Mon, Apr 24, 2017	17.99	17.99	17.45	17.67
731	NYSE	CTRE	Fri, Apr 21, 2017	17.85	17.87	17.58	17.83
730	NYSE	CTRE	Thu, Apr 20, 2017	17.69	17.83	17.57	17.77
729	NYSE	CTRE	Wed, Apr 19, 2017	17.60	17.74	17.49	17.59
728	NYSE	CTRE	Tue, Apr 18, 2017	17.44	17.57	17.43	17.57
727	NYSE	CTRE	Mon, Apr 17, 2017	17.33	17.52	17.30	17.46
726	NYSE	CTRE	Thu, Apr 13, 2017	17.59	17.84	17.30	17.33
725	NYSE	CTRE	Wed, Apr 12, 2017	17.58	17.65	17.42	17.48
724	NYSE	CTRE	Tue, Apr 11, 2017	17.51	17.71	17.51	17.61
723	NYSE	CTRE	Mon, Apr 10, 2017	17.59	17.59	17.37	17.51
722	NYSE	CTRE	Fri, Apr 7, 2017	17.22	17.60	17.20	17.51
721	NYSE	CTRE	Thu, Apr 6, 2017	17.05	17.30	16.98	17.24
720	NYSE	CTRE	Wed, Apr 5, 2017	17.01	17.15	16.88	17.03
719	NYSE	CTRE	Tue, Apr 4, 2017	16.79	16.98	16.70	16.88
718	NYSE	CTRE	Mon, Apr 3, 2017	16.83	16.90	16.58	16.79
717	NYSE	CTRE	Fri, Mar 31, 2017	16.70	16.97	16.66	16.82
716	NYSE	CTRE	Thu, Mar 30, 2017	16.48	16.75	16.34	16.64
715	NYSE	CTRE	Wed, Mar 29, 2017	15.95	16.33	15.86	16.33
714	NYSE	CTRE	Tue, Mar 28, 2017	15.93	16.10	15.75	16.08
713	NYSE	CTRE	Mon, Mar 27, 2017	15.96	16.05	15.87	15.93
712	NYSE	CTRE	Fri, Mar 24, 2017	15.88	16.07	15.83	15.98
711	NYSE	CTRE	Thu, Mar 23, 2017	15.88	16.00	15.77	15.85
710	NYSE	CTRE	Wed, Mar 22, 2017	15.70	15.87	15.65	15.87
709	NYSE	CTRE	Tue, Mar 21, 2017	15.84	15.84	15.57	15.66
708	NYSE	CTRE	Mon, Mar 20, 2017	15.90	16.00	15.64	15.73
707	NYSE	CTRE	Fri, Mar 17, 2017	15.68	15.93	15.60	15.88
706	NYSE	CTRE	Thu, Mar 16, 2017	15.50	15.76	15.47	15.72
705	NYSE	CTRE	Wed, Mar 15, 2017	15.06	15.62	15.06	15.50
704	NYSE	CTRE	Tue, Mar 14, 2017	14.87	15.07	14.76	14.94
703	NYSE	CTRE	Mon, Mar 13, 2017	14.86	15.05	14.71	14.92
702	NYSE	CTRE	Fri, Mar 10, 2017	14.95	15.02	14.71	14.86
701	NYSE	CTRE	Thu, Mar 9, 2017	14.96	15.15	14.85	14.88
700	NYSE	CTRE	Wed, Mar 8, 2017	15.36	15.40	14.96	14.96
699	NYSE	CTRE	Tue, Mar 7, 2017	15.54	15.56	15.39	15.40
698	NYSE	CTRE	Mon, Mar 6, 2017	15.65	15.65	15.41	15.53
697	NYSE	CTRE	Fri, Mar 3, 2017	15.75	15.75	15.30	15.64
696	NYSE	CTRE	Thu, Mar 2, 2017	15.72	15.81	15.57	15.72
695	NYSE	CTRE	Wed, Mar 1, 2017	15.76	15.82	15.56	15.74
694	NYSE	CTRE	Tue, Feb 28, 2017	15.79	15.90	15.71	15.78
693	NYSE	CTRE	Mon, Feb 27, 2017	15.75	15.91	15.68	15.79
692	NYSE	CTRE	Fri, Feb 24, 2017	15.77	15.80	15.62	15.74
691	NYSE	CTRE	Thu, Feb 23, 2017	15.85	15.93	15.51	15.78
690	NYSE	CTRE	Wed, Feb 22, 2017	15.55	15.79	15.50	15.77
689	NYSE	CTRE	Tue, Feb 21, 2017	15.42	15.66	15.38	15.63
688	NYSE	CTRE	Fri, Feb 17, 2017	15.48	15.50	15.28	15.34
687	NYSE	CTRE	Thu, Feb 16, 2017	15.40	15.53	15.37	15.43
686	NYSE	CTRE	Wed, Feb 15, 2017	15.20	15.37	15.06	15.34
685	NYSE	CTRE	Tue, Feb 14, 2017	15.40	15.42	15.12	15.34
684	NYSE	CTRE	Mon, Feb 13, 2017	15.48	15.52	15.28	15.42
683	NYSE	CTRE	Fri, Feb 10, 2017	15.34	15.51	15.28	15.40
682	NYSE	CTRE	Thu, Feb 9, 2017	15.46	15.64	15.21	15.32
681	NYSE	CTRE	Wed, Feb 8, 2017	15.35	15.65	15.01	15.44
680	NYSE	CTRE	Tue, Feb 7, 2017	15.19	15.47	15.14	15.38
679	NYSE	CTRE	Mon, Feb 6, 2017	15.21	15.26	15.06	15.10
678	NYSE	CTRE	Fri, Feb 3, 2017	15.10	15.28	15.02	15.21
677	NYSE	CTRE	Thu, Feb 2, 2017	15.00	15.09	14.91	14.96
676	NYSE	CTRE	Wed, Feb 1, 2017	15.19	15.36	14.98	14.99
675	NYSE	CTRE	Tue, Jan 31, 2017	15.10	15.37	15.08	15.16
674	NYSE	CTRE	Mon, Jan 30, 2017	15.35	15.35	15.09	15.17
673	NYSE	CTRE	Fri, Jan 27, 2017	15.41	15.47	15.01	15.40
672	NYSE	CTRE	Thu, Jan 26, 2017	15.47	15.55	15.36	15.38
671	NYSE	CTRE	Wed, Jan 25, 2017	15.68	15.68	15.42	15.45
670	NYSE	CTRE	Tue, Jan 24, 2017	15.52	15.68	15.44	15.61
669	NYSE	CTRE	Mon, Jan 23, 2017	15.40	15.54	15.40	15.47
668	NYSE	CTRE	Fri, Jan 20, 2017	15.43	15.54	15.40	15.44
667	NYSE	CTRE	Thu, Jan 19, 2017	15.48	15.48	15.36	15.43
666	NYSE	CTRE	Wed, Jan 18, 2017	15.60	15.68	15.44	15.48
665	NYSE	CTRE	Tue, Jan 17, 2017	15.50	15.62	15.38	15.58
664	NYSE	CTRE	Fri, Jan 13, 2017	15.48	15.51	15.35	15.45
663	NYSE	CTRE	Thu, Jan 12, 2017	15.59	15.59	15.29	15.45
662	NYSE	CTRE	Wed, Jan 11, 2017	15.46	15.64	15.38	15.51
661	NYSE	CTRE	Tue, Jan 10, 2017	15.36	15.52	15.30	15.46
660	NYSE	CTRE	Mon, Jan 9, 2017	15.54	15.58	15.37	15.39
659	NYSE	CTRE	Fri, Jan 6, 2017	15.57	15.65	15.45	15.56
658	NYSE	CTRE	Thu, Jan 5, 2017	15.61	15.69	15.40	15.57
657	NYSE	CTRE	Wed, Jan 4, 2017	15.32	15.71	15.25	15.64
656	NYSE	CTRE	Tue, Jan 3, 2017	15.11	15.37	15.09	15.28
655	NYSE	CTRE	Fri, Dec 30, 2016	15.27	15.42	15.18	15.32
654	NYSE	CTRE	Thu, Dec 29, 2016	15.12	15.25	15.02	15.24
653	NYSE	CTRE	Wed, Dec 28, 2016	15.03	15.12	14.91	15.02
652	NYSE	CTRE	Tue, Dec 27, 2016	15.21	15.21	15.05	15.18
651	NYSE	CTRE	Fri, Dec 23, 2016	15.14	15.20	14.98	15.15
650	NYSE	CTRE	Thu, Dec 22, 2016	15.16	15.19	14.96	15.07
649	NYSE	CTRE	Wed, Dec 21, 2016	15.40	15.67	15.11	15.12
648	NYSE	CTRE	Tue, Dec 20, 2016	15.54	15.66	15.30	15.41
647	NYSE	CTRE	Mon, Dec 19, 2016	15.39	15.56	15.28	15.51
646	NYSE	CTRE	Fri, Dec 16, 2016	14.96	15.40	14.94	14.96
645	NYSE	CTRE	Thu, Dec 15, 2016	14.60	15.00	14.56	14.89
644	NYSE	CTRE	Wed, Dec 14, 2016	15.20	15.22	14.66	14.68
643	NYSE	CTRE	Tue, Dec 13, 2016	15.22	15.39	15.10	15.15
642	NYSE	CTRE	Mon, Dec 12, 2016	15.25	15.25	14.96	15.14
641	NYSE	CTRE	Fri, Dec 9, 2016	15.30	15.50	15.04	15.17
640	NYSE	CTRE	Thu, Dec 8, 2016	15.05	15.43	15.00	15.28
639	NYSE	CTRE	Wed, Dec 7, 2016	14.88	15.17	14.86	15.07
638	NYSE	CTRE	Tue, Dec 6, 2016	14.78	14.88	14.63	14.80
637	NYSE	CTRE	Mon, Dec 5, 2016	14.83	14.84	14.29	14.66
636	NYSE	CTRE	Fri, Dec 2, 2016	14.27	14.73	14.27	14.58
635	NYSE	CTRE	Thu, Dec 1, 2016	14.17	14.29	13.89	14.10
634	NYSE	CTRE	Wed, Nov 30, 2016	14.36	14.43	14.05	14.15
633	NYSE	CTRE	Tue, Nov 29, 2016	14.30	14.58	14.23	14.45
632	NYSE	CTRE	Mon, Nov 28, 2016	14.31	14.49	14.14	14.23
631	NYSE	CTRE	Fri, Nov 25, 2016	14.29	14.46	14.25	14.32
630	NYSE	CTRE	Wed, Nov 23, 2016	14.23	14.30	14.10	14.21
629	NYSE	CTRE	Tue, Nov 22, 2016	14.00	14.31	13.96	14.31
628	NYSE	CTRE	Mon, Nov 21, 2016	13.84	14.15	13.74	13.87
627	NYSE	CTRE	Fri, Nov 18, 2016	13.66	13.84	13.57	13.76
626	NYSE	CTRE	Thu, Nov 17, 2016	13.62	13.80	13.58	13.62
625	NYSE	CTRE	Wed, Nov 16, 2016	13.58	13.74	13.48	13.62
624	NYSE	CTRE	Tue, Nov 15, 2016	13.72	13.80	13.45	13.56
623	NYSE	CTRE	Mon, Nov 14, 2016	13.60	13.99	13.48	13.99
622	NYSE	CTRE	Fri, Nov 11, 2016	13.45	13.73	13.36	13.55
621	NYSE	CTRE	Thu, Nov 10, 2016	13.44	13.57	12.93	13.38
620	NYSE	CTRE	Wed, Nov 9, 2016	12.98	13.46	12.70	13.42
619	NYSE	CTRE	Tue, Nov 8, 2016	13.75	13.75	13.30	13.34
618	NYSE	CTRE	Mon, Nov 7, 2016	13.52	13.76	13.48	13.75
617	NYSE	CTRE	Fri, Nov 4, 2016	13.26	13.48	13.07	13.39
616	NYSE	CTRE	Thu, Nov 3, 2016	13.50	13.73	13.13	13.18
615	NYSE	CTRE	Wed, Nov 2, 2016	13.64	13.73	13.36	13.45
614	NYSE	CTRE	Tue, Nov 1, 2016	13.97	14.04	13.57	13.67
613	NYSE	CTRE	Mon, Oct 31, 2016	13.81	14.09	13.65	14.08
612	NYSE	CTRE	Fri, Oct 28, 2016	13.90	14.23	13.77	13.80
611	NYSE	CTRE	Thu, Oct 27, 2016	14.12	14.19	13.74	13.87
610	NYSE	CTRE	Wed, Oct 26, 2016	14.15	14.19	14.09	14.12
609	NYSE	CTRE	Tue, Oct 25, 2016	14.21	14.30	14.13	14.19
608	NYSE	CTRE	Mon, Oct 24, 2016	14.23	14.44	14.12	14.24
607	NYSE	CTRE	Fri, Oct 21, 2016	14.30	14.46	14.25	14.27
606	NYSE	CTRE	Thu, Oct 20, 2016	14.39	14.49	14.33	14.38
605	NYSE	CTRE	Wed, Oct 19, 2016	14.33	14.51	14.24	14.45
604	NYSE	CTRE	Tue, Oct 18, 2016	14.27	14.44	14.19	14.32
603	NYSE	CTRE	Mon, Oct 17, 2016	14.16	14.28	14.07	14.13
602	NYSE	CTRE	Fri, Oct 14, 2016	14.08	14.52	14.02	14.04
601	NYSE	CTRE	Thu, Oct 13, 2016	13.87	14.22	13.84	14.05
600	NYSE	CTRE	Wed, Oct 12, 2016	13.57	14.09	13.57	14.00
599	NYSE	CTRE	Tue, Oct 11, 2016	13.84	13.88	13.52	13.53
598	NYSE	CTRE	Mon, Oct 10, 2016	13.74	13.92	13.58	13.88
597	NYSE	CTRE	Fri, Oct 7, 2016	13.84	14.00	13.63	13.66
596	NYSE	CTRE	Thu, Oct 6, 2016	13.99	13.99	13.63	13.81
595	NYSE	CTRE	Wed, Oct 5, 2016	14.60	14.60	13.81	13.92
594	NYSE	CTRE	Tue, Oct 4, 2016	14.69	14.69	14.23	14.45
593	NYSE	CTRE	Mon, Oct 3, 2016	14.84	15.04	14.53	14.69
592	NYSE	CTRE	Fri, Sep 30, 2016	14.83	14.94	14.65	14.78
591	NYSE	CTRE	Thu, Sep 29, 2016	14.92	14.99	14.71	14.73
590	NYSE	CTRE	Wed, Sep 28, 2016	14.80	15.12	14.79	15.06
589	NYSE	CTRE	Tue, Sep 27, 2016	15.15	15.15	14.90	14.96
588	NYSE	CTRE	Mon, Sep 26, 2016	15.12	15.20	15.03	15.12
587	NYSE	CTRE	Fri, Sep 23, 2016	14.88	15.23	14.78	15.12
586	NYSE	CTRE	Thu, Sep 22, 2016	14.82	15.05	14.75	15.00
585	NYSE	CTRE	Wed, Sep 21, 2016	14.47	14.72	14.24	14.71
584	NYSE	CTRE	Tue, Sep 20, 2016	14.61	14.72	14.42	14.50
583	NYSE	CTRE	Mon, Sep 19, 2016	14.63	14.69	14.40	14.52
582	NYSE	CTRE	Fri, Sep 16, 2016	14.26	14.74	14.23	14.54
581	NYSE	CTRE	Thu, Sep 15, 2016	14.26	14.32	14.08	14.22
580	NYSE	CTRE	Wed, Sep 14, 2016	14.43	14.45	14.22	14.31
579	NYSE	CTRE	Tue, Sep 13, 2016	14.93	14.96	14.31	14.31
578	NYSE	CTRE	Mon, Sep 12, 2016	14.87	15.07	14.78	14.96
577	NYSE	CTRE	Fri, Sep 9, 2016	15.37	15.37	14.82	14.82
576	NYSE	CTRE	Thu, Sep 8, 2016	15.75	15.79	15.40	15.49
575	NYSE	CTRE	Wed, Sep 7, 2016	15.60	15.88	15.55	15.85
574	NYSE	CTRE	Tue, Sep 6, 2016	15.53	15.68	15.34	15.53
573	NYSE	CTRE	Fri, Sep 2, 2016	14.81	15.26	14.81	15.25
572	NYSE	CTRE	Thu, Sep 1, 2016	14.90	14.91	14.65	14.79
571	NYSE	CTRE	Wed, Aug 31, 2016	15.00	15.00	14.76	14.86
570	NYSE	CTRE	Tue, Aug 30, 2016	15.14	15.14	14.92	15.06
569	NYSE	CTRE	Mon, Aug 29, 2016	15.09	15.19	14.92	15.07
568	NYSE	CTRE	Fri, Aug 26, 2016	15.16	15.16	14.89	14.98
567	NYSE	CTRE	Thu, Aug 25, 2016	14.95	15.21	14.87	15.14
566	NYSE	CTRE	Wed, Aug 24, 2016	14.89	14.98	14.76	14.93
565	NYSE	CTRE	Tue, Aug 23, 2016	14.60	14.87	14.60	14.82
564	NYSE	CTRE	Mon, Aug 22, 2016	14.40	14.67	14.40	14.59
563	NYSE	CTRE	Fri, Aug 19, 2016	14.66	14.89	14.44	14.50
562	NYSE	CTRE	Thu, Aug 18, 2016	14.74	14.79	14.63	14.68
561	NYSE	CTRE	Wed, Aug 17, 2016	14.61	14.76	14.49	14.70
560	NYSE	CTRE	Tue, Aug 16, 2016	15.14	15.15	14.60	14.64
559	NYSE	CTRE	Mon, Aug 15, 2016	15.12	15.37	15.11	15.12
558	NYSE	CTRE	Fri, Aug 12, 2016	14.90	15.19	14.90	15.09
557	NYSE	CTRE	Thu, Aug 11, 2016	14.87	15.06	14.65	14.84
556	NYSE	CTRE	Wed, Aug 10, 2016	14.91	15.04	14.76	14.83
555	NYSE	CTRE	Tue, Aug 9, 2016	14.52	14.91	14.38	14.87
554	NYSE	CTRE	Mon, Aug 8, 2016	14.27	14.55	14.18	14.48
553	NYSE	CTRE	Fri, Aug 5, 2016	14.11	14.37	14.06	14.25
552	NYSE	CTRE	Thu, Aug 4, 2016	14.17	14.55	14.05	14.09
551	NYSE	CTRE	Wed, Aug 3, 2016	14.07	14.11	13.86	14.11
550	NYSE	CTRE	Tue, Aug 2, 2016	14.40	14.49	14.07	14.07
549	NYSE	CTRE	Mon, Aug 1, 2016	14.42	14.50	14.28	14.43
548	NYSE	CTRE	Fri, Jul 29, 2016	14.38	14.63	14.38	14.45
547	NYSE	CTRE	Thu, Jul 28, 2016	14.25	14.51	14.20	14.41
546	NYSE	CTRE	Wed, Jul 27, 2016	14.44	14.49	14.20	14.30
545	NYSE	CTRE	Tue, Jul 26, 2016	14.50	14.58	14.37	14.42
544	NYSE	CTRE	Mon, Jul 25, 2016	14.68	14.74	14.54	14.58
543	NYSE	CTRE	Fri, Jul 22, 2016	14.38	14.76	14.38	14.65
542	NYSE	CTRE	Thu, Jul 21, 2016	14.54	14.64	14.38	14.42
541	NYSE	CTRE	Wed, Jul 20, 2016	14.43	14.70	14.37	14.55
540	NYSE	CTRE	Tue, Jul 19, 2016	14.44	14.57	14.29	14.40
539	NYSE	CTRE	Mon, Jul 18, 2016	14.45	14.75	14.42	14.42
538	NYSE	CTRE	Fri, Jul 15, 2016	14.48	14.49	14.27	14.40
537	NYSE	CTRE	Thu, Jul 14, 2016	14.59	14.59	14.33	14.39
536	NYSE	CTRE	Wed, Jul 13, 2016	14.55	14.73	14.43	14.59
535	NYSE	CTRE	Tue, Jul 12, 2016	14.57	14.70	14.48	14.54
534	NYSE	CTRE	Mon, Jul 11, 2016	14.40	14.67	14.23	14.64
533	NYSE	CTRE	Fri, Jul 8, 2016	14.20	14.41	14.19	14.38
532	NYSE	CTRE	Thu, Jul 7, 2016	14.50	14.59	14.10	14.20
531	NYSE	CTRE	Wed, Jul 6, 2016	14.28	14.55	14.22	14.46
530	NYSE	CTRE	Tue, Jul 5, 2016	13.95	14.44	13.91	14.30
529	NYSE	CTRE	Fri, Jul 1, 2016	13.83	14.00	13.73	13.99
528	NYSE	CTRE	Thu, Jun 30, 2016	13.53	13.79	13.44	13.78
527	NYSE	CTRE	Wed, Jun 29, 2016	13.46	13.61	13.41	13.54
526	NYSE	CTRE	Tue, Jun 28, 2016	13.09	13.43	13.09	13.40
525	NYSE	CTRE	Mon, Jun 27, 2016	13.34	13.35	12.98	13.18
524	NYSE	CTRE	Fri, Jun 24, 2016	13.07	13.65	13.01	13.40
523	NYSE	CTRE	Thu, Jun 23, 2016	13.43	13.48	13.20	13.35
522	NYSE	CTRE	Wed, Jun 22, 2016	13.45	13.52	13.33	13.38
521	NYSE	CTRE	Tue, Jun 21, 2016	13.59	13.89	13.40	13.51
520	NYSE	CTRE	Mon, Jun 20, 2016	13.59	13.85	13.56	13.58
519	NYSE	CTRE	Fri, Jun 17, 2016	13.65	13.74	13.45	13.59
518	NYSE	CTRE	Thu, Jun 16, 2016	13.60	13.70	13.52	13.67
517	NYSE	CTRE	Wed, Jun 15, 2016	13.63	13.75	13.59	13.64
516	NYSE	CTRE	Tue, Jun 14, 2016	13.69	13.70	13.52	13.61
515	NYSE	CTRE	Mon, Jun 13, 2016	13.88	13.96	13.59	13.68
514	NYSE	CTRE	Fri, Jun 10, 2016	13.74	13.97	13.38	13.90
513	NYSE	CTRE	Thu, Jun 9, 2016	13.92	13.98	13.68	13.83
512	NYSE	CTRE	Wed, Jun 8, 2016	13.63	13.92	13.56	13.89
511	NYSE	CTRE	Tue, Jun 7, 2016	13.49	13.74	13.49	13.60
510	NYSE	CTRE	Mon, Jun 6, 2016	13.67	13.73	13.46	13.53
509	NYSE	CTRE	Fri, Jun 3, 2016	13.42	13.71	13.41	13.66
508	NYSE	CTRE	Thu, Jun 2, 2016	13.44	13.54	13.25	13.36
507	NYSE	CTRE	Wed, Jun 1, 2016	13.37	13.68	13.35	13.47
506	NYSE	CTRE	Tue, May 31, 2016	13.28	13.42	13.16	13.39
505	NYSE	CTRE	Fri, May 27, 2016	13.14	13.27	13.11	13.24
504	NYSE	CTRE	Thu, May 26, 2016	13.12	13.24	13.10	13.18
503	NYSE	CTRE	Wed, May 25, 2016	13.29	13.29	13.03	13.13
502	NYSE	CTRE	Tue, May 24, 2016	12.94	13.36	12.91	13.29
501	NYSE	CTRE	Mon, May 23, 2016	12.99	13.08	12.86	12.92
500	NYSE	CTRE	Fri, May 20, 2016	12.64	13.02	12.53	13.02
499	NYSE	CTRE	Thu, May 19, 2016	12.94	12.99	12.57	12.57
498	NYSE	CTRE	Wed, May 18, 2016	13.06	13.26	12.85	12.92
497	NYSE	CTRE	Tue, May 17, 2016	13.26	13.60	13.07	13.09
496	NYSE	CTRE	Mon, May 16, 2016	13.35	13.46	13.15	13.28
495	NYSE	CTRE	Fri, May 13, 2016	13.34	13.38	13.12	13.31
494	NYSE	CTRE	Thu, May 12, 2016	13.10	13.60	12.83	13.39
493	NYSE	CTRE	Wed, May 11, 2016	13.50	13.54	13.12	13.15
492	NYSE	CTRE	Tue, May 10, 2016	13.57	13.57	13.29	13.49
491	NYSE	CTRE	Mon, May 9, 2016	13.35	13.70	13.35	13.60
490	NYSE	CTRE	Fri, May 6, 2016	13.27	13.39	13.07	13.39
489	NYSE	CTRE	Thu, May 5, 2016	13.51	13.51	13.21	13.27
488	NYSE	CTRE	Wed, May 4, 2016	13.17	13.55	13.17	13.49
487	NYSE	CTRE	Tue, May 3, 2016	13.14	13.25	13.01	13.20
486	NYSE	CTRE	Mon, May 2, 2016	12.73	13.22	12.71	13.19
485	NYSE	CTRE	Fri, Apr 29, 2016	12.97	13.08	12.69	12.72
484	NYSE	CTRE	Thu, Apr 28, 2016	13.08	13.23	13.03	13.05
483	NYSE	CTRE	Wed, Apr 27, 2016	13.09	13.17	13.01	13.14
482	NYSE	CTRE	Tue, Apr 26, 2016	12.98	13.10	12.85	13.08
481	NYSE	CTRE	Mon, Apr 25, 2016	12.85	13.00	12.75	12.96
480	NYSE	CTRE	Fri, Apr 22, 2016	12.70	12.95	12.70	12.86
479	NYSE	CTRE	Thu, Apr 21, 2016	12.72	12.89	12.64	12.72
478	NYSE	CTRE	Wed, Apr 20, 2016	12.88	12.93	12.83	12.87
477	NYSE	CTRE	Tue, Apr 19, 2016	13.00	13.07	12.89	12.92
476	NYSE	CTRE	Mon, Apr 18, 2016	13.00	13.05	12.75	13.00
475	NYSE	CTRE	Fri, Apr 15, 2016	12.89	13.06	12.78	12.98
474	NYSE	CTRE	Thu, Apr 14, 2016	12.95	12.95	12.73	12.89
473	NYSE	CTRE	Wed, Apr 13, 2016	12.73	12.98	12.65	12.97
472	NYSE	CTRE	Tue, Apr 12, 2016	12.70	12.80	12.47	12.72
471	NYSE	CTRE	Mon, Apr 11, 2016	12.76	12.79	12.59	12.65
470	NYSE	CTRE	Fri, Apr 8, 2016	12.73	12.78	12.64	12.73
469	NYSE	CTRE	Thu, Apr 7, 2016	12.51	12.70	12.47	12.67
468	NYSE	CTRE	Wed, Apr 6, 2016	12.55	12.59	12.47	12.57
467	NYSE	CTRE	Tue, Apr 5, 2016	12.71	12.71	12.71	12.55
466	NYSE	CTRE	Mon, Apr 4, 2016	12.69	12.76	12.47	12.71
465	NYSE	CTRE	Fri, Apr 1, 2016	12.65	12.72	12.53	12.66
464	NYSE	CTRE	Thu, Mar 31, 2016	12.56	12.75	12.45	12.62
463	NYSE	CTRE	Wed, Mar 30, 2016	12.70	12.75	12.58	12.62
462	NYSE	CTRE	Tue, Mar 29, 2016	12.19	12.60	12.04	12.42
461	NYSE	CTRE	Mon, Mar 28, 2016	11.96	12.44	11.89	12.42
460	NYSE	CTRE	Thu, Mar 24, 2016	11.91	11.91	11.91	11.95
459	NYSE	CTRE	Wed, Mar 23, 2016	11.70	11.93	11.63	11.91
458	NYSE	CTRE	Tue, Mar 22, 2016	11.51	11.78	11.46	11.70
457	NYSE	CTRE	Mon, Mar 21, 2016	11.97	12.22	11.76	11.79
456	NYSE	CTRE	Fri, Mar 18, 2016	12.08	12.08	11.87	11.96
455	NYSE	CTRE	Thu, Mar 17, 2016	12.01	12.05	11.89	12.01
454	NYSE	CTRE	Wed, Mar 16, 2016	11.85	12.13	11.75	11.94
453	NYSE	CTRE	Tue, Mar 15, 2016	11.94	11.94	11.94	11.79
452	NYSE	CTRE	Mon, Mar 14, 2016	11.90	12.12	11.87	11.94
451	NYSE	CTRE	Fri, Mar 11, 2016	11.77	11.77	11.77	11.94
450	NYSE	CTRE	Thu, Mar 10, 2016	11.89	12.10	11.60	11.87
449	NYSE	CTRE	Wed, Mar 9, 2016	11.80	11.80	11.80	11.87
448	NYSE	CTRE	Tue, Mar 8, 2016	11.94	12.05	11.78	12.00
447	NYSE	CTRE	Mon, Mar 7, 2016	11.75	12.00	11.65	12.00
446	NYSE	CTRE	Fri, Mar 4, 2016	11.90	11.95	11.67	11.73
445	NYSE	CTRE	Thu, Mar 3, 2016	11.86	11.86	11.86	11.88
444	NYSE	CTRE	Wed, Mar 2, 2016	11.84	11.92	11.59	11.86
443	NYSE	CTRE	Tue, Mar 1, 2016	11.39	11.39	11.39	11.82
442	NYSE	CTRE	Mon, Feb 29, 2016	11.35	11.49	11.30	11.40
441	NYSE	CTRE	Fri, Feb 26, 2016	11.47	11.47	11.47	11.40
440	NYSE	CTRE	Thu, Feb 25, 2016	11.21	11.48	11.21	11.47
439	NYSE	CTRE	Wed, Feb 24, 2016	11.12	11.27	11.03	11.20
438	NYSE	CTRE	Tue, Feb 23, 2016	11.06	11.29	11.06	11.11
437	NYSE	CTRE	Mon, Feb 22, 2016	11.14	11.33	11.00	11.06
436	NYSE	CTRE	Fri, Feb 19, 2016	10.68	11.05	10.68	11.02
435	NYSE	CTRE	Thu, Feb 18, 2016	10.51	10.71	10.35	10.68
434	NYSE	CTRE	Wed, Feb 17, 2016	10.41	10.75	10.37	10.49
433	NYSE	CTRE	Tue, Feb 16, 2016	10.01	10.45	9.92	10.36
432	NYSE	CTRE	Fri, Feb 12, 2016	9.94	10.87	9.81	9.93
431	NYSE	CTRE	Thu, Feb 11, 2016	9.54	9.93	9.12	9.85
430	NYSE	CTRE	Wed, Feb 10, 2016	10.09	10.31	9.63	9.70
429	NYSE	CTRE	Tue, Feb 9, 2016	10.22	10.40	9.93	10.09
428	NYSE	CTRE	Mon, Feb 8, 2016	10.61	10.61	9.87	10.29
427	NYSE	CTRE	Fri, Feb 5, 2016	10.87	10.87	10.64	10.64
426	NYSE	CTRE	Thu, Feb 4, 2016	10.72	10.95	10.47	10.88
425	NYSE	CTRE	Wed, Feb 3, 2016	10.53	10.84	10.14	10.74
424	NYSE	CTRE	Tue, Feb 2, 2016	10.45	10.52	9.93	10.48
423	NYSE	CTRE	Mon, Feb 1, 2016	10.17	10.56	10.17	10.52
422	NYSE	CTRE	Fri, Jan 29, 2016	10.02	10.40	9.84	10.26
421	NYSE	CTRE	Thu, Jan 28, 2016	10.20	10.26	9.97	10.01
420	NYSE	CTRE	Wed, Jan 27, 2016	10.52	10.52	10.13	10.17
419	NYSE	CTRE	Tue, Jan 26, 2016	10.36	10.53	10.23	10.50
418	NYSE	CTRE	Mon, Jan 25, 2016	10.31	10.42	10.20	10.29
417	NYSE	CTRE	Fri, Jan 22, 2016	10.29	10.48	10.28	10.37
416	NYSE	CTRE	Thu, Jan 21, 2016	10.31	10.43	10.06	10.23
415	NYSE	CTRE	Wed, Jan 20, 2016	10.39	10.39	10.00	10.22
414	NYSE	CTRE	Tue, Jan 19, 2016	10.73	10.73	10.30	10.52
413	NYSE	CTRE	Fri, Jan 15, 2016	10.36	10.95	10.33	10.63
412	NYSE	CTRE	Thu, Jan 14, 2016	10.43	10.66	10.22	10.54
411	NYSE	CTRE	Wed, Jan 13, 2016	10.28	10.44	10.10	10.22
410	NYSE	CTRE	Tue, Jan 12, 2016	10.51	10.61	10.21	10.22
409	NYSE	CTRE	Mon, Jan 11, 2016	10.65	11.03	10.32	10.44
408	NYSE	CTRE	Fri, Jan 8, 2016	10.80	10.88	10.64	10.66
407	NYSE	CTRE	Thu, Jan 7, 2016	10.77	10.87	10.62	10.79
406	NYSE	CTRE	Wed, Jan 6, 2016	10.76	11.01	10.76	10.92
405	NYSE	CTRE	Tue, Jan 5, 2016	10.70	11.14	10.70	10.89
404	NYSE	CTRE	Mon, Jan 4, 2016	10.81	11.41	10.53	10.70
403	NYSE	CTRE	Thu, Dec 31, 2015	11.16	11.23	10.84	10.95
402	NYSE	CTRE	Wed, Dec 30, 2015	11.23	11.47	11.07	11.20
401	NYSE	CTRE	Tue, Dec 29, 2015	10.97	11.22	10.96	11.21
400	NYSE	CTRE	Mon, Dec 28, 2015	10.83	11.16	10.65	11.12
399	NYSE	CTRE	Thu, Dec 24, 2015	10.86	10.96	10.71	10.90
398	NYSE	CTRE	Wed, Dec 23, 2015	10.82	11.03	10.78	10.91
397	NYSE	CTRE	Tue, Dec 22, 2015	10.89	10.94	10.70	10.82
396	NYSE	CTRE	Mon, Dec 21, 2015	10.99	11.42	10.75	10.89
395	NYSE	CTRE	Fri, Dec 18, 2015	11.31	11.42	10.83	10.87
394	NYSE	CTRE	Thu, Dec 17, 2015	11.38	11.46	11.22	11.36
393	NYSE	CTRE	Wed, Dec 16, 2015	11.11	11.38	11.03	11.37
392	NYSE	CTRE	Tue, Dec 15, 2015	10.62	11.11	10.62	11.10
391	NYSE	CTRE	Mon, Dec 14, 2015	10.73	10.84	10.48	10.55
390	NYSE	CTRE	Fri, Dec 11, 2015	10.41	10.86	10.41	10.76
389	NYSE	CTRE	Thu, Dec 10, 2015	10.64	10.82	10.50	10.54
388	NYSE	CTRE	Wed, Dec 9, 2015	10.42	10.66	10.42	10.60
387	NYSE	CTRE	Tue, Dec 8, 2015	10.49	10.88	10.45	10.50
386	NYSE	CTRE	Mon, Dec 7, 2015	10.53	10.88	10.45	10.49
385	NYSE	CTRE	Fri, Dec 4, 2015	10.49	10.78	10.47	10.54
384	NYSE	CTRE	Thu, Dec 3, 2015	10.73	10.99	10.48	10.49
383	NYSE	CTRE	Wed, Dec 2, 2015	11.15	11.16	10.73	10.74
382	NYSE	CTRE	Tue, Dec 1, 2015	11.21	11.27	11.04	11.19
381	NYSE	CTRE	Mon, Nov 30, 2015	11.09	11.20	11.07	11.16
380	NYSE	CTRE	Fri, Nov 27, 2015	10.86	11.08	10.67	11.04
379	NYSE	CTRE	Wed, Nov 25, 2015	10.80	10.92	10.73	10.84
378	NYSE	CTRE	Tue, Nov 24, 2015	10.70	10.83	10.32	10.78
377	NYSE	CTRE	Mon, Nov 23, 2015	10.64	10.80	10.58	10.78
376	NYSE	CTRE	Fri, Nov 20, 2015	10.49	10.71	10.44	10.63
375	NYSE	CTRE	Thu, Nov 19, 2015	10.34	10.51	10.32	10.43
374	NYSE	CTRE	Wed, Nov 18, 2015	10.38	10.46	10.31	10.39
373	NYSE	CTRE	Tue, Nov 17, 2015	10.34	10.55	10.33	10.39
372	NYSE	CTRE	Mon, Nov 16, 2015	10.35	10.38	10.21	10.28
371	NYSE	CTRE	Fri, Nov 13, 2015	10.69	10.94	10.29	10.38
370	NYSE	CTRE	Thu, Nov 12, 2015	10.49	10.88	10.47	10.76
369	NYSE	CTRE	Wed, Nov 11, 2015	10.72	10.72	10.50	10.60
368	NYSE	CTRE	Tue, Nov 10, 2015	10.62	10.80	10.50	10.72
367	NYSE	CTRE	Mon, Nov 9, 2015	10.83	10.83	10.55	10.62
366	NYSE	CTRE	Fri, Nov 6, 2015	11.10	11.18	10.60	10.83
365	NYSE	CTRE	Thu, Nov 5, 2015	11.45	11.50	11.15	11.44
364	NYSE	CTRE	Wed, Nov 4, 2015	11.36	11.51	11.14	11.45
363	NYSE	CTRE	Tue, Nov 3, 2015	11.48	11.66	11.13	11.37
362	NYSE	CTRE	Mon, Nov 2, 2015	11.32	11.61	11.13	11.52
361	NYSE	CTRE	Fri, Oct 30, 2015	11.45	11.45	11.06	11.32
360	NYSE	CTRE	Thu, Oct 29, 2015	11.64	11.64	11.22	11.47
359	NYSE	CTRE	Wed, Oct 28, 2015	11.50	11.81	11.34	11.65
358	NYSE	CTRE	Tue, Oct 27, 2015	11.39	11.52	11.27	11.50
357	NYSE	CTRE	Mon, Oct 26, 2015	11.67	11.67	11.10	11.42
356	NYSE	CTRE	Fri, Oct 23, 2015	11.88	11.98	11.50	11.67
355	NYSE	CTRE	Thu, Oct 22, 2015	11.90	11.98	11.75	11.95
354	NYSE	CTRE	Wed, Oct 21, 2015	11.82	11.98	11.74	11.84
353	NYSE	CTRE	Tue, Oct 20, 2015	11.72	11.86	11.54	11.84
352	NYSE	CTRE	Mon, Oct 19, 2015	11.52	11.85	11.48	11.81
351	NYSE	CTRE	Fri, Oct 16, 2015	11.44	11.59	11.20	11.50
350	NYSE	CTRE	Thu, Oct 15, 2015	11.11	11.72	10.85	11.39
349	NYSE	CTRE	Wed, Oct 14, 2015	11.02	11.22	10.91	11.03
348	NYSE	CTRE	Tue, Oct 13, 2015	11.59	11.59	11.04	11.09
347	NYSE	CTRE	Mon, Oct 12, 2015	11.39	11.61	11.25	11.60
346	NYSE	CTRE	Fri, Oct 9, 2015	11.50	11.61	11.21	11.43
345	NYSE	CTRE	Thu, Oct 8, 2015	11.34	11.48	11.28	11.45
344	NYSE	CTRE	Wed, Oct 7, 2015	11.24	11.41	11.18	11.40
343	NYSE	CTRE	Tue, Oct 6, 2015	11.16	11.32	10.96	11.21
342	NYSE	CTRE	Mon, Oct 5, 2015	11.09	11.32	11.08	11.14
341	NYSE	CTRE	Fri, Oct 2, 2015	10.90	11.05	10.77	11.03
340	NYSE	CTRE	Thu, Oct 1, 2015	11.38	11.47	10.93	11.01
339	NYSE	CTRE	Wed, Sep 30, 2015	11.27	11.40	11.13	11.35
338	NYSE	CTRE	Tue, Sep 29, 2015	11.28	11.48	11.21	11.24
337	NYSE	CTRE	Mon, Sep 28, 2015	11.77	11.80	11.24	11.30
336	NYSE	CTRE	Fri, Sep 25, 2015	11.99	12.11	11.82	11.99
335	NYSE	CTRE	Thu, Sep 24, 2015	11.76	11.91	11.68	11.89
334	NYSE	CTRE	Wed, Sep 23, 2015	11.68	11.80	11.56	11.69
333	NYSE	CTRE	Tue, Sep 22, 2015	11.88	11.95	11.60	11.63
332	NYSE	CTRE	Mon, Sep 21, 2015	12.09	12.21	11.85	11.92
331	NYSE	CTRE	Fri, Sep 18, 2015	11.68	12.09	11.68	12.03
330	NYSE	CTRE	Thu, Sep 17, 2015	11.64	11.97	11.59	11.86
329	NYSE	CTRE	Wed, Sep 16, 2015	11.42	11.75	11.38	11.60
328	NYSE	CTRE	Tue, Sep 15, 2015	11.34	11.58	11.28	11.42
327	NYSE	CTRE	Mon, Sep 14, 2015	11.11	11.48	11.11	11.44
326	NYSE	CTRE	Fri, Sep 11, 2015	11.14	11.17	10.76	11.04
325	NYSE	CTRE	Thu, Sep 10, 2015	10.89	11.35	10.87	11.25
324	NYSE	CTRE	Wed, Sep 9, 2015	11.09	11.14	10.83	10.89
323	NYSE	CTRE	Tue, Sep 8, 2015	11.08	11.12	10.95	11.01
322	NYSE	CTRE	Fri, Sep 4, 2015	11.03	11.14	10.76	10.94
321	NYSE	CTRE	Thu, Sep 3, 2015	11.01	11.45	11.01	11.18
320	NYSE	CTRE	Wed, Sep 2, 2015	10.91	11.09	10.55	11.08
319	NYSE	CTRE	Tue, Sep 1, 2015	11.10	11.18	10.76	10.87
318	NYSE	CTRE	Mon, Aug 31, 2015	11.26	11.44	11.06	11.21
317	NYSE	CTRE	Fri, Aug 28, 2015	11.39	11.65	11.18	11.32
316	NYSE	CTRE	Thu, Aug 27, 2015	11.59	11.72	11.26	11.47
315	NYSE	CTRE	Wed, Aug 26, 2015	11.81	11.87	11.18	11.52
314	NYSE	CTRE	Tue, Aug 25, 2015	12.05	12.05	11.35	11.64
313	NYSE	CTRE	Mon, Aug 24, 2015	11.60	11.86	11.12	11.61
312	NYSE	CTRE	Fri, Aug 21, 2015	11.92	12.19	11.92	12.03
311	NYSE	CTRE	Thu, Aug 20, 2015	11.97	12.18	11.75	12.08
310	NYSE	CTRE	Wed, Aug 19, 2015	11.69	12.15	11.46	12.01
309	NYSE	CTRE	Tue, Aug 18, 2015	11.52	11.93	11.42	11.75
308	NYSE	CTRE	Mon, Aug 17, 2015	11.19	11.48	11.07	11.48
307	NYSE	CTRE	Fri, Aug 14, 2015	10.78	11.26	10.69	11.21
306	NYSE	CTRE	Thu, Aug 13, 2015	10.43	10.81	10.40	10.78
305	NYSE	CTRE	Wed, Aug 12, 2015	11.08	11.89	10.83	11.05
304	NYSE	CTRE	Tue, Aug 11, 2015	11.50	11.50	11.03	11.28
303	NYSE	CTRE	Mon, Aug 10, 2015	11.84	11.90	11.34	11.64
302	NYSE	CTRE	Fri, Aug 7, 2015	12.11	12.53	11.87	12.31
301	NYSE	CTRE	Thu, Aug 6, 2015	12.42	12.42	11.84	12.11
300	NYSE	CTRE	Wed, Aug 5, 2015	12.62	12.76	12.37	12.45
299	NYSE	CTRE	Tue, Aug 4, 2015	12.83	12.83	12.54	12.62
298	NYSE	CTRE	Mon, Aug 3, 2015	12.93	12.97	12.60	12.70
297	NYSE	CTRE	Fri, Jul 31, 2015	12.56	13.00	12.43	12.98
296	NYSE	CTRE	Thu, Jul 30, 2015	12.63	12.73	12.43	12.46
295	NYSE	CTRE	Wed, Jul 29, 2015	12.76	12.83	12.61	12.64
294	NYSE	CTRE	Tue, Jul 28, 2015	13.32	13.32	12.68	12.82
293	NYSE	CTRE	Mon, Jul 27, 2015	12.77	13.44	12.77	13.17
292	NYSE	CTRE	Fri, Jul 24, 2015	12.91	13.01	12.63	12.78
291	NYSE	CTRE	Thu, Jul 23, 2015	13.49	13.49	12.90	12.95
290	NYSE	CTRE	Wed, Jul 22, 2015	13.44	13.70	13.35	13.37
289	NYSE	CTRE	Tue, Jul 21, 2015	13.71	13.93	13.33	13.49
288	NYSE	CTRE	Mon, Jul 20, 2015	13.80	13.81	13.41	13.67
287	NYSE	CTRE	Fri, Jul 17, 2015	13.71	13.84	13.52	13.79
286	NYSE	CTRE	Thu, Jul 16, 2015	13.48	13.75	13.47	13.72
285	NYSE	CTRE	Wed, Jul 15, 2015	13.68	13.68	13.36	13.45
284	NYSE	CTRE	Tue, Jul 14, 2015	13.42	13.75	13.31	13.70
283	NYSE	CTRE	Mon, Jul 13, 2015	13.38	13.74	13.30	13.39
282	NYSE	CTRE	Fri, Jul 10, 2015	13.47	13.65	13.00	13.60
281	NYSE	CTRE	Thu, Jul 9, 2015	12.98	13.48	12.91	13.37
280	NYSE	CTRE	Wed, Jul 8, 2015	12.66	12.84	12.30	12.76
279	NYSE	CTRE	Tue, Jul 7, 2015	12.57	12.75	12.45	12.72
278	NYSE	CTRE	Mon, Jul 6, 2015	12.48	12.59	12.35	12.53
277	NYSE	CTRE	Thu, Jul 2, 2015	13.15	13.24	12.36	12.48
276	NYSE	CTRE	Wed, Jul 1, 2015	12.73	13.18	12.69	13.16
275	NYSE	CTRE	Tue, Jun 30, 2015	12.90	12.90	12.56	12.67
274	NYSE	CTRE	Mon, Jun 29, 2015	12.97	13.06	12.71	12.76
273	NYSE	CTRE	Fri, Jun 26, 2015	13.02	13.16	12.76	13.04
272	NYSE	CTRE	Thu, Jun 25, 2015	12.83	13.18	12.83	13.11
271	NYSE	CTRE	Wed, Jun 24, 2015	13.28	13.39	12.82	12.90
270	NYSE	CTRE	Tue, Jun 23, 2015	13.72	13.72	13.17	13.27
269	NYSE	CTRE	Mon, Jun 22, 2015	13.63	13.87	13.62	13.71
268	NYSE	CTRE	Fri, Jun 19, 2015	13.51	13.66	13.29	13.64
267	NYSE	CTRE	Thu, Jun 18, 2015	13.06	13.67	13.06	13.44
266	NYSE	CTRE	Wed, Jun 17, 2015	13.20	13.20	12.56	13.06
265	NYSE	CTRE	Tue, Jun 16, 2015	12.95	13.24	12.83	13.13
264	NYSE	CTRE	Mon, Jun 15, 2015	12.75	13.04	12.49	12.91
263	NYSE	CTRE	Fri, Jun 12, 2015	12.25	12.93	12.24	12.85
262	NYSE	CTRE	Thu, Jun 11, 2015	12.36	12.44	12.25	12.26
261	NYSE	CTRE	Wed, Jun 10, 2015	12.43	12.55	12.31	12.36
260	NYSE	CTRE	Tue, Jun 9, 2015	12.28	12.44	12.25	12.34
259	NYSE	CTRE	Mon, Jun 8, 2015	12.34	12.47	12.25	12.34
258	NYSE	CTRE	Fri, Jun 5, 2015	12.84	12.85	12.24	12.32
257	NYSE	CTRE	Thu, Jun 4, 2015	13.18	13.18	12.87	12.97
256	NYSE	CTRE	Wed, Jun 3, 2015	13.01	13.25	12.96	13.19
255	NYSE	CTRE	Tue, Jun 2, 2015	12.92	13.06	12.78	12.95
254	NYSE	CTRE	Mon, Jun 1, 2015	13.04	13.07	12.80	12.95
253	NYSE	CTRE	Fri, May 29, 2015	13.21	13.28	12.99	13.04
252	NYSE	CTRE	Thu, May 28, 2015	13.13	13.32	12.91	13.22
251	NYSE	CTRE	Wed, May 27, 2015	12.80	13.17	12.70	13.06
250	NYSE	CTRE	Tue, May 26, 2015	12.85	12.94	12.55	12.75
249	NYSE	CTRE	Fri, May 22, 2015	12.85	13.08	12.85	12.89
248	NYSE	CTRE	Thu, May 21, 2015	12.93	13.05	12.82	12.90
247	NYSE	CTRE	Wed, May 20, 2015	12.98	13.05	12.89	12.99
246	NYSE	CTRE	Tue, May 19, 2015	13.02	13.25	12.82	12.89
245	NYSE	CTRE	Mon, May 18, 2015	13.55	13.55	12.96	13.02
244	NYSE	CTRE	Fri, May 15, 2015	13.79	13.79	13.37	13.66
243	NYSE	CTRE	Thu, May 14, 2015	13.05	13.95	13.00	13.76
242	NYSE	CTRE	Wed, May 13, 2015	13.09	13.09	12.33	12.96
241	NYSE	CTRE	Tue, May 12, 2015	12.09	12.48	11.87	12.41
240	NYSE	CTRE	Mon, May 11, 2015	12.09	12.25	11.96	12.05
239	NYSE	CTRE	Fri, May 8, 2015	12.49	12.69	12.07	12.10
238	NYSE	CTRE	Thu, May 7, 2015	12.39	12.58	12.29	12.40
237	NYSE	CTRE	Wed, May 6, 2015	12.47	12.47	12.29	12.43
236	NYSE	CTRE	Tue, May 5, 2015	12.62	12.74	12.40	12.55
235	NYSE	CTRE	Mon, May 4, 2015	12.49	12.83	12.28	12.73
234	NYSE	CTRE	Fri, May 1, 2015	12.48	12.68	12.40	12.53
233	NYSE	CTRE	Thu, Apr 30, 2015	13.01	13.04	12.36	12.49
232	NYSE	CTRE	Wed, Apr 29, 2015	13.32	13.36	13.01	13.05
231	NYSE	CTRE	Tue, Apr 28, 2015	13.40	13.66	13.28	13.45
230	NYSE	CTRE	Mon, Apr 27, 2015	13.50	13.79	13.39	13.41
229	NYSE	CTRE	Fri, Apr 24, 2015	13.52	13.64	13.39	13.50
228	NYSE	CTRE	Thu, Apr 23, 2015	13.34	13.61	13.28	13.47
227	NYSE	CTRE	Wed, Apr 22, 2015	13.52	13.61	13.32	13.39
226	NYSE	CTRE	Tue, Apr 21, 2015	13.57	13.76	13.40	13.63
225	NYSE	CTRE	Mon, Apr 20, 2015	13.42	13.60	13.28	13.57
224	NYSE	CTRE	Fri, Apr 17, 2015	13.26	13.48	13.21	13.40
223	NYSE	CTRE	Thu, Apr 16, 2015	13.31	13.53	13.15	13.35
222	NYSE	CTRE	Wed, Apr 15, 2015	13.55	13.69	13.22	13.28
221	NYSE	CTRE	Tue, Apr 14, 2015	13.28	13.71	13.18	13.43
220	NYSE	CTRE	Mon, Apr 13, 2015	13.48	13.63	13.20	13.31
219	NYSE	CTRE	Fri, Apr 10, 2015	13.48	13.76	13.41	13.47
218	NYSE	CTRE	Thu, Apr 9, 2015	13.92	14.03	13.42	13.46
217	NYSE	CTRE	Wed, Apr 8, 2015	13.60	13.99	13.60	13.96
216	NYSE	CTRE	Tue, Apr 7, 2015	14.15	14.15	13.58	13.67
215	NYSE	CTRE	Mon, Apr 6, 2015	14.25	14.33	13.92	14.11
214	NYSE	CTRE	Thu, Apr 2, 2015	13.95	14.35	13.80	14.25
213	NYSE	CTRE	Wed, Apr 1, 2015	13.52	14.01	13.37	14.00
212	NYSE	CTRE	Tue, Mar 31, 2015	13.67	13.76	13.40	13.56
211	NYSE	CTRE	Mon, Mar 30, 2015	13.68	13.82	13.56	13.80
210	NYSE	CTRE	Fri, Mar 27, 2015	13.76	13.86	13.53	13.68
209	NYSE	CTRE	Thu, Mar 26, 2015	14.04	14.04	13.42	13.94
208	NYSE	CTRE	Wed, Mar 25, 2015	14.24	14.39	13.95	14.09
207	NYSE	CTRE	Tue, Mar 24, 2015	14.28	14.49	14.21	14.29
206	NYSE	CTRE	Mon, Mar 23, 2015	13.57	14.38	13.57	14.36
205	NYSE	CTRE	Fri, Mar 20, 2015	13.26	13.63	13.00	13.61
204	NYSE	CTRE	Thu, Mar 19, 2015	12.80	13.53	12.80	13.21
203	NYSE	CTRE	Wed, Mar 18, 2015	12.78	12.95	12.20	12.90
202	NYSE	CTRE	Tue, Mar 17, 2015	13.00	13.08	12.30	12.78
201	NYSE	CTRE	Mon, Mar 16, 2015	12.94	13.13	12.83	13.07
200	NYSE	CTRE	Fri, Mar 13, 2015	13.10	13.10	12.65	12.90
199	NYSE	CTRE	Thu, Mar 12, 2015	12.50	13.10	12.46	13.07
198	NYSE	CTRE	Wed, Mar 11, 2015	12.26	12.43	12.11	12.40
197	NYSE	CTRE	Tue, Mar 10, 2015	12.10	12.29	12.00	12.24
196	NYSE	CTRE	Mon, Mar 9, 2015	12.42	12.46	12.08	12.21
195	NYSE	CTRE	Fri, Mar 6, 2015	12.90	12.97	12.27	12.30
194	NYSE	CTRE	Thu, Mar 5, 2015	13.39	13.50	12.81	12.93
193	NYSE	CTRE	Wed, Mar 4, 2015	13.62	13.63	13.40	13.41
192	NYSE	CTRE	Tue, Mar 3, 2015	13.68	13.80	13.31	13.57
191	NYSE	CTRE	Mon, Mar 2, 2015	12.72	13.55	12.72	13.51
190	NYSE	CTRE	Fri, Feb 27, 2015	12.75	12.93	12.70	12.71
189	NYSE	CTRE	Thu, Feb 26, 2015	13.01	13.11	12.75	12.79
188	NYSE	CTRE	Wed, Feb 25, 2015	13.05	13.16	13.01	13.01
187	NYSE	CTRE	Tue, Feb 24, 2015	13.20	13.24	13.05	13.13
186	NYSE	CTRE	Mon, Feb 23, 2015	13.04	13.31	13.04	13.17
185	NYSE	CTRE	Fri, Feb 20, 2015	13.31	13.31	13.00	13.15
184	NYSE	CTRE	Thu, Feb 19, 2015	13.53	13.59	13.19	13.28
183	NYSE	CTRE	Wed, Feb 18, 2015	12.96	13.65	12.96	13.62
182	NYSE	CTRE	Tue, Feb 17, 2015	13.54	13.58	13.12	13.15
181	NYSE	CTRE	Fri, Feb 13, 2015	13.28	13.73	13.10	13.46
180	NYSE	CTRE	Thu, Feb 12, 2015	12.92	13.33	12.92	13.20
179	NYSE	CTRE	Wed, Feb 11, 2015	13.05	13.18	12.84	13.07
178	NYSE	CTRE	Tue, Feb 10, 2015	13.34	13.34	12.90	12.99
177	NYSE	CTRE	Mon, Feb 9, 2015	13.77	13.80	13.28	13.32
176	NYSE	CTRE	Fri, Feb 6, 2015	14.52	14.52	13.76	13.79
175	NYSE	CTRE	Thu, Feb 5, 2015	14.78	14.79	14.27	14.59
174	NYSE	CTRE	Wed, Feb 4, 2015	14.76	14.93	14.25	14.68
173	NYSE	CTRE	Tue, Feb 3, 2015	13.95	14.88	13.95	14.78
172	NYSE	CTRE	Mon, Feb 2, 2015	13.57	14.05	13.32	13.98
171	NYSE	CTRE	Fri, Jan 30, 2015	13.66	14.26	13.37	13.48
170	NYSE	CTRE	Thu, Jan 29, 2015	13.28	14.12	13.20	13.80
169	NYSE	CTRE	Wed, Jan 28, 2015	12.55	13.38	12.53	13.05
168	NYSE	CTRE	Tue, Jan 27, 2015	12.36	12.46	12.00	12.27
167	NYSE	CTRE	Mon, Jan 26, 2015	12.10	12.56	11.78	12.54
166	NYSE	CTRE	Fri, Jan 23, 2015	11.68	12.17	11.66	12.03
165	NYSE	CTRE	Thu, Jan 22, 2015	11.30	11.74	11.20	11.64
164	NYSE	CTRE	Wed, Jan 21, 2015	11.16	11.31	11.12	11.24
163	NYSE	CTRE	Tue, Jan 20, 2015	11.25	11.63	11.15	11.19
162	NYSE	CTRE	Fri, Jan 16, 2015	11.44	11.58	11.12	11.20
161	NYSE	CTRE	Thu, Jan 15, 2015	11.60	11.66	11.37	11.50
160	NYSE	CTRE	Wed, Jan 14, 2015	11.58	11.82	11.58	11.59
159	NYSE	CTRE	Tue, Jan 13, 2015	11.87	12.06	11.52	11.68
158	NYSE	CTRE	Mon, Jan 12, 2015	11.68	11.86	11.61	11.83
157	NYSE	CTRE	Fri, Jan 9, 2015	11.94	12.33	11.70	11.71
156	NYSE	CTRE	Thu, Jan 8, 2015	11.98	12.00	11.81	11.91
155	NYSE	CTRE	Wed, Jan 7, 2015	11.73	11.91	11.65	11.87
154	NYSE	CTRE	Tue, Jan 6, 2015	11.80	11.92	11.50	11.60
153	NYSE	CTRE	Mon, Jan 5, 2015	11.92	12.15	11.66	11.72
152	NYSE	CTRE	Fri, Jan 2, 2015	12.42	12.42	11.96	11.99
151	NYSE	CTRE	Wed, Dec 31, 2014	12.58	12.64	12.31	12.33
150	NYSE	CTRE	Tue, Dec 30, 2014	12.68	12.76	12.54	12.55
149	NYSE	CTRE	Mon, Dec 29, 2014	12.74	12.94	12.73	12.76
148	NYSE	CTRE	Fri, Dec 26, 2014	12.20	12.79	12.20	12.77
147	NYSE	CTRE	Wed, Dec 24, 2014	12.22	12.30	12.10	12.23
146	NYSE	CTRE	Tue, Dec 23, 2014	11.99	12.59	11.99	12.26
145	NYSE	CTRE	Mon, Dec 22, 2014	11.60	11.96	11.50	11.94
144	NYSE	CTRE	Fri, Dec 19, 2014	12.28	12.40	11.32	11.45
143	NYSE	CTRE	Thu, Dec 18, 2014	12.18	12.58	11.97	12.31
142	NYSE	CTRE	Wed, Dec 17, 2014	12.00	12.24	11.88	12.23
141	NYSE	CTRE	Tue, Dec 16, 2014	12.51	12.58	11.83	12.02
140	NYSE	CTRE	Mon, Dec 15, 2014	12.28	12.57	12.10	12.49
139	NYSE	CTRE	Fri, Dec 12, 2014	13.18	13.18	12.20	12.26
138	NYSE	CTRE	Thu, Dec 11, 2014	12.43	12.59	11.72	12.19
137	NYSE	CTRE	Wed, Dec 10, 2014	17.85	18.49	17.85	18.38
136	NYSE	CTRE	Tue, Dec 9, 2014	18.26	18.30	17.64	17.80
135	NYSE	CTRE	Mon, Dec 8, 2014	18.30	18.47	18.20	18.33
134	NYSE	CTRE	Fri, Dec 5, 2014	18.09	18.45	17.99	18.17
133	NYSE	CTRE	Thu, Dec 4, 2014	17.74	18.00	17.50	17.96
132	NYSE	CTRE	Wed, Dec 3, 2014	16.70	17.79	16.70	17.70
131	NYSE	CTRE	Tue, Dec 2, 2014	16.43	16.67	16.32	16.60
130	NYSE	CTRE	Mon, Dec 1, 2014	16.34	16.70	16.18	16.32
129	NYSE	CTRE	Fri, Nov 28, 2014	16.20	16.39	16.10	16.17
128	NYSE	CTRE	Wed, Nov 26, 2014	15.96	16.17	15.75	16.09
127	NYSE	CTRE	Tue, Nov 25, 2014	15.66	15.66	15.48	15.52
126	NYSE	CTRE	Mon, Nov 24, 2014	15.70	15.70	15.57	15.65
125	NYSE	CTRE	Fri, Nov 21, 2014	15.70	15.70	15.50	15.57
124	NYSE	CTRE	Thu, Nov 20, 2014	15.45	15.74	15.45	15.54
123	NYSE	CTRE	Wed, Nov 19, 2014	15.53	15.69	15.45	15.45
122	NYSE	CTRE	Tue, Nov 18, 2014	15.50	15.70	15.43	15.49
121	NYSE	CTRE	Mon, Nov 17, 2014	15.87	15.87	15.38	15.49
120	NYSE	CTRE	Fri, Nov 14, 2014	15.73	15.90	15.72	15.82
119	NYSE	CTRE	Thu, Nov 13, 2014	15.86	15.86	15.78	15.80
118	NYSE	CTRE	Wed, Nov 12, 2014	15.70	15.97	15.64	15.93
117	NYSE	CTRE	Tue, Nov 11, 2014	15.89	15.98	15.76	15.80
116	NYSE	CTRE	Mon, Nov 10, 2014	15.95	15.98	15.62	15.95
115	NYSE	CTRE	Fri, Nov 7, 2014	15.90	16.01	15.61	15.89
114	NYSE	CTRE	Thu, Nov 6, 2014	15.89	15.99	15.75	15.90
113	NYSE	CTRE	Wed, Nov 5, 2014	15.95	16.03	15.82	15.93
112	NYSE	CTRE	Tue, Nov 4, 2014	15.33	15.93	15.26	15.87
111	NYSE	CTRE	Mon, Nov 3, 2014	15.65	16.10	15.35	15.68
110	NYSE	CTRE	Fri, Oct 31, 2014	15.44	15.99	14.96	15.53
109	NYSE	CTRE	Thu, Oct 30, 2014	14.45	15.05	14.45	14.84
108	NYSE	CTRE	Wed, Oct 29, 2014	14.20	14.58	14.08	14.45
107	NYSE	CTRE	Tue, Oct 28, 2014	14.10	14.60	13.92	14.49
106	NYSE	CTRE	Mon, Oct 27, 2014	14.21	14.21	13.71	13.97
105	NYSE	CTRE	Fri, Oct 24, 2014	14.23	14.72	13.51	14.11
104	NYSE	CTRE	Thu, Oct 23, 2014	14.74	14.87	14.11	14.19
103	NYSE	CTRE	Wed, Oct 22, 2014	14.69	14.86	14.45	14.65
102	NYSE	CTRE	Tue, Oct 21, 2014	14.81	15.14	14.56	14.69
101	NYSE	CTRE	Mon, Oct 20, 2014	14.72	15.09	14.47	14.79
100	NYSE	CTRE	Fri, Oct 17, 2014	15.50	15.96	14.42	14.68
99	NYSE	CTRE	Thu, Oct 16, 2014	13.81	14.65	13.80	14.39
98	NYSE	CTRE	Wed, Oct 15, 2014	14.51	14.60	14.37	14.51
97	NYSE	CTRE	Tue, Oct 14, 2014	14.09	14.95	14.00	14.65
96	NYSE	CTRE	Mon, Oct 13, 2014	13.40	14.13	13.40	14.02
95	NYSE	CTRE	Fri, Oct 10, 2014	13.58	13.75	13.40	13.43
94	NYSE	CTRE	Thu, Oct 9, 2014	13.79	13.83	13.53	13.68
93	NYSE	CTRE	Wed, Oct 8, 2014	13.85	13.93	13.51	13.84
92	NYSE	CTRE	Tue, Oct 7, 2014	13.92	14.10	13.80	13.86
91	NYSE	CTRE	Mon, Oct 6, 2014	14.08	14.11	13.90	14.00
90	NYSE	CTRE	Fri, Oct 3, 2014	14.34	14.34	14.05	14.09
89	NYSE	CTRE	Thu, Oct 2, 2014	14.06	14.35	14.00	14.14
88	NYSE	CTRE	Wed, Oct 1, 2014	14.25	14.35	13.95	14.10
87	NYSE	CTRE	Tue, Sep 30, 2014	14.26	14.39	14.01	14.30
86	NYSE	CTRE	Mon, Sep 29, 2014	14.19	14.50	14.00	14.30
85	NYSE	CTRE	Fri, Sep 26, 2014	14.49	14.72	14.23	14.31
84	NYSE	CTRE	Thu, Sep 25, 2014	14.70	14.70	14.21	14.51
83	NYSE	CTRE	Wed, Sep 24, 2014	14.84	14.91	14.60	14.68
82	NYSE	CTRE	Tue, Sep 23, 2014	15.02	15.25	14.71	14.83
81	NYSE	CTRE	Mon, Sep 22, 2014	15.12	15.38	14.92	15.14
80	NYSE	CTRE	Fri, Sep 19, 2014	15.30	15.84	15.02	15.30
79	NYSE	CTRE	Thu, Sep 18, 2014	15.16	15.54	14.92	15.26
78	NYSE	CTRE	Wed, Sep 17, 2014	15.48	16.05	14.76	15.13
77	NYSE	CTRE	Tue, Sep 16, 2014	15.84	16.00	15.44	15.46
76	NYSE	CTRE	Mon, Sep 15, 2014	16.63	16.80	15.92	15.93
75	NYSE	CTRE	Fri, Sep 12, 2014	17.05	17.11	16.39	16.59
74	NYSE	CTRE	Thu, Sep 11, 2014	17.36	17.55	16.72	17.03
73	NYSE	CTRE	Wed, Sep 10, 2014	17.21	17.59	17.21	17.47
72	NYSE	CTRE	Tue, Sep 9, 2014	17.56	17.70	17.19	17.26
71	NYSE	CTRE	Mon, Sep 8, 2014	17.28	17.68	17.28	17.63
70	NYSE	CTRE	Fri, Sep 5, 2014	17.24	17.52	17.22	17.36
69	NYSE	CTRE	Thu, Sep 4, 2014	17.38	17.73	17.33	17.35
68	NYSE	CTRE	Wed, Sep 3, 2014	17.50	17.74	17.20	17.32
67	NYSE	CTRE	Tue, Sep 2, 2014	17.55	17.71	17.31	17.47
66	NYSE	CTRE	Fri, Aug 29, 2014	17.71	17.74	17.46	17.47
65	NYSE	CTRE	Thu, Aug 28, 2014	17.43	17.74	17.41	17.61
64	NYSE	CTRE	Wed, Aug 27, 2014	17.51	17.63	17.31	17.51
63	NYSE	CTRE	Tue, Aug 26, 2014	17.46	17.75	17.35	17.52
62	NYSE	CTRE	Mon, Aug 25, 2014	17.72	17.72	17.25	17.50
61	NYSE	CTRE	Fri, Aug 22, 2014	17.42	17.84	17.38	17.58
60	NYSE	CTRE	Thu, Aug 21, 2014	17.58	17.90	17.40	17.50
59	NYSE	CTRE	Wed, Aug 20, 2014	17.52	17.90	17.51	17.63
58	NYSE	CTRE	Tue, Aug 19, 2014	17.32	17.75	17.32	17.61
57	NYSE	CTRE	Mon, Aug 18, 2014	17.11	17.50	16.81	17.35
56	NYSE	CTRE	Fri, Aug 15, 2014	16.45	16.93	16.20	16.89
55	NYSE	CTRE	Thu, Aug 14, 2014	16.00	16.78	15.97	16.16
54	NYSE	CTRE	Wed, Aug 13, 2014	15.18	15.93	15.18	15.68
53	NYSE	CTRE	Tue, Aug 12, 2014	15.20	15.58	15.02	15.43
52	NYSE	CTRE	Mon, Aug 11, 2014	15.33	15.74	14.94	15.23
51	NYSE	CTRE	Fri, Aug 8, 2014	15.22	15.41	14.61	15.29
50	NYSE	CTRE	Thu, Aug 7, 2014	15.30	15.42	14.67	15.23
49	NYSE	CTRE	Wed, Aug 6, 2014	15.35	15.76	15.02	15.19
48	NYSE	CTRE	Tue, Aug 5, 2014	16.23	16.66	15.07	15.46
47	NYSE	CTRE	Mon, Aug 4, 2014	16.78	17.28	16.10	16.31
46	NYSE	CTRE	Fri, Aug 1, 2014	17.11	17.31	16.40	16.65
45	NYSE	CTRE	Thu, Jul 31, 2014	17.30	17.83	17.02	17.06
44	NYSE	CTRE	Wed, Jul 30, 2014	17.55	17.88	17.30	17.33
43	NYSE	CTRE	Tue, Jul 29, 2014	17.80	17.96	17.40	17.49
42	NYSE	CTRE	Mon, Jul 28, 2014	17.63	17.99	17.61	17.81
41	NYSE	CTRE	Fri, Jul 25, 2014	17.50	17.72	17.50	17.68
40	NYSE	CTRE	Thu, Jul 24, 2014	17.74	18.00	17.55	17.59
39	NYSE	CTRE	Wed, Jul 23, 2014	17.84	17.98	17.55	17.70
38	NYSE	CTRE	Tue, Jul 22, 2014	17.95	18.00	17.59	17.86
37	NYSE	CTRE	Mon, Jul 21, 2014	17.80	18.18	17.50	17.74
36	NYSE	CTRE	Fri, Jul 18, 2014	17.29	18.31	17.29	18.01
35	NYSE	CTRE	Thu, Jul 17, 2014	17.54	17.76	17.10	17.46
34	NYSE	CTRE	Wed, Jul 16, 2014	17.72	18.45	17.19	17.68
33	NYSE	CTRE	Tue, Jul 15, 2014	18.13	18.50	17.50	17.59
32	NYSE	CTRE	Mon, Jul 14, 2014	18.40	18.54	18.03	18.22
31	NYSE	CTRE	Fri, Jul 11, 2014	18.46	18.50	18.06	18.20
30	NYSE	CTRE	Thu, Jul 10, 2014	18.64	19.00	18.02	18.53
29	NYSE	CTRE	Wed, Jul 9, 2014	19.14	19.30	18.62	19.00
28	NYSE	CTRE	Tue, Jul 8, 2014	19.55	19.94	18.60	19.12
27	NYSE	CTRE	Mon, Jul 7, 2014	19.86	20.16	19.35	19.53
26	NYSE	CTRE	Thu, Jul 3, 2014	19.89	20.15	19.35	19.90
25	NYSE	CTRE	Wed, Jul 2, 2014	19.82	20.20	19.57	19.81
24	NYSE	CTRE	Tue, Jul 1, 2014	19.97	20.20	19.78	19.82
23	NYSE	CTRE	Mon, Jun 30, 2014	19.28	19.87	19.01	19.80
22	NYSE	CTRE	Fri, Jun 27, 2014	18.88	19.29	18.62	19.26
21	NYSE	CTRE	Thu, Jun 26, 2014	19.08	19.21	18.54	19.02
20	NYSE	CTRE	Wed, Jun 25, 2014	18.74	19.20	18.27	19.16
19	NYSE	CTRE	Tue, Jun 24, 2014	18.93	19.19	18.76	18.81
18	NYSE	CTRE	Mon, Jun 23, 2014	19.32	19.59	18.70	18.86
17	NYSE	CTRE	Fri, Jun 20, 2014	18.44	19.24	18.26	19.12
16	NYSE	CTRE	Thu, Jun 19, 2014	18.36	18.51	18.02	18.27
15	NYSE	CTRE	Wed, Jun 18, 2014	17.96	18.29	17.30	18.20
14	NYSE	CTRE	Tue, Jun 17, 2014	17.68	18.25	17.06	18.00
13	NYSE	CTRE	Mon, Jun 16, 2014	17.25	17.87	16.77	17.59
12	NYSE	CTRE	Fri, Jun 13, 2014	16.84	17.50	16.44	17.25
11	NYSE	CTRE	Thu, Jun 12, 2014	16.74	16.90	16.32	16.69
10	NYSE	CTRE	Wed, Jun 11, 2014	17.00	17.56	16.75	16.86
9	NYSE	CTRE	Tue, Jun 10, 2014	17.15	17.25	16.85	17.00
8	NYSE	CTRE	Mon, Jun 9, 2014	17.67	17.90	17.25	17.32
7	NYSE	CTRE	Fri, Jun 6, 2014	18.28	18.49	17.47	17.67
6	NYSE	CTRE	Thu, Jun 5, 2014	17.34	18.49	16.85	18.10
5	NYSE	CTRE	Wed, Jun 4, 2014	20.06	20.65	17.08	17.38
4	NYSE	CTRE	Tue, Jun 3, 2014	21.42	22.35	20.46	20.66
3	NYSE	CTRE	Mon, Jun 2, 2014	199999.99	22.00	21.00	21.60
2	NYSE	CTRE	Fri, May 30, 2014	17.75	21.00	17.75	21.00
1	NYSE	CTRE	Thu, May 29, 2014	17.49	17.49	17.49	17.49
#	Exchange	Symbol	Date	Open	High	Low	Close

CareTrust REIT Inc NYSE:CTRE 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